Table Data - NASDAQ Developed Markets: Asia Pacific Small Cap Net Total Return Index
| Title | NASDAQ Developed Markets: Asia Pacific Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPASCN |
| 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 2026-03-20 |
| Last Updated | 2026-03-20 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASPASCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 362.20 |
| 2001-04-02 | 358.21 |
| 2001-04-03 | 365.79 |
| 2001-04-04 | 367.93 |
| 2001-04-05 | 373.54 |
| 2001-04-06 | 375.88 |
| 2001-04-09 | 368.77 |
| 2001-04-10 | 368.01 |
| 2001-04-11 | 371.42 |
| 2001-04-12 | 377.56 |
| 2001-04-13 | . |
| 2001-04-16 | 376.55 |
| 2001-04-17 | 376.16 |
| 2001-04-18 | 384.90 |
| 2001-04-19 | 391.70 |
| 2001-04-20 | 390.92 |
| 2001-04-23 | 392.15 |
| 2001-04-24 | 392.47 |
| 2001-04-25 | 394.06 |
| 2001-04-26 | 397.36 |
| 2001-04-27 | 394.44 |
| 2001-04-30 | 395.50 |
| 2001-05-01 | 408.31 |
| 2001-05-02 | 409.60 |
| 2001-05-03 | 412.26 |
| 2001-05-04 | 411.69 |
| 2001-05-07 | 412.58 |
| 2001-05-08 | 407.93 |
| 2001-05-09 | 403.59 |
| 2001-05-10 | 402.35 |
| 2001-05-11 | 402.76 |
| 2001-05-14 | 396.26 |
| 2001-05-15 | 398.01 |
| 2001-05-16 | 394.76 |
| 2001-05-17 | 401.44 |
| 2001-05-18 | 399.51 |
| 2001-05-21 | 404.88 |
| 2001-05-22 | 405.57 |
| 2001-05-23 | 410.89 |
| 2001-05-24 | 410.34 |
| 2001-05-25 | 407.79 |
| 2001-05-28 | . |
| 2001-05-29 | 407.86 |
| 2001-05-30 | 402.14 |
| 2001-05-31 | 401.19 |
| 2001-06-01 | 401.81 |
| 2001-06-04 | 401.64 |
| 2001-06-05 | 399.08 |
| 2001-06-06 | 398.30 |
| 2001-06-07 | 402.39 |
| 2001-06-08 | 403.80 |
| 2001-06-11 | 400.20 |
| 2001-06-12 | 391.60 |
| 2001-06-13 | 394.37 |
| 2001-06-14 | 393.46 |
| 2001-06-15 | 388.90 |
| 2001-06-18 | 386.01 |
| 2001-06-19 | 385.39 |
| 2001-06-20 | 383.25 |
| 2001-06-21 | 385.22 |
| 2001-06-22 | 391.08 |
| 2001-06-25 | 391.57 |
| 2001-06-26 | 394.17 |
| 2001-06-27 | 391.51 |
| 2001-06-28 | 387.07 |
| 2001-06-29 | 391.75 |
| 2001-07-02 | 388.80 |
| 2001-07-03 | 390.26 |
| 2001-07-04 | . |
| 2001-07-05 | 383.11 |
| 2001-07-06 | 377.53 |
| 2001-07-09 | 373.18 |
| 2001-07-10 | 375.78 |
| 2001-07-11 | 374.14 |
| 2001-07-12 | 379.14 |
| 2001-07-13 | 378.23 |
| 2001-07-16 | 376.89 |
| 2001-07-17 | 373.41 |
| 2001-07-18 | 371.20 |
| 2001-07-19 | 372.47 |
| 2001-07-20 | 372.81 |
| 2001-07-23 | 364.43 |
| 2001-07-24 | 367.22 |
| 2001-07-25 | 369.42 |
| 2001-07-26 | 370.67 |
| 2001-07-27 | 371.21 |
| 2001-07-30 | 364.11 |
| 2001-07-31 | 369.49 |
| 2001-08-01 | 374.02 |
| 2001-08-02 | 382.92 |
| 2001-08-03 | 380.09 |
| 2001-08-06 | 380.12 |
| 2001-08-07 | 381.18 |
| 2001-08-08 | 380.42 |
| 2001-08-09 | 374.38 |
| 2001-08-10 | 377.86 |
| 2001-08-13 | 373.35 |
| 2001-08-14 | 378.91 |
| 2001-08-15 | 385.46 |
| 2001-08-16 | 381.59 |
| 2001-08-17 | 381.84 |
| 2001-08-20 | 375.89 |
| 2001-08-21 | 379.36 |
| 2001-08-22 | 381.13 |
| 2001-08-23 | 378.53 |
| 2001-08-24 | 377.55 |
| 2001-08-27 | 379.12 |
| 2001-08-28 | 376.16 |
| 2001-08-29 | 373.95 |
| 2001-08-30 | 369.61 |
| 2001-08-31 | 367.86 |
| 2001-09-03 | . |
| 2001-09-04 | 362.86 |
| 2001-09-05 | 355.73 |
| 2001-09-06 | 354.32 |
| 2001-09-07 | 353.13 |
| 2001-09-10 | 345.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 325.99 |
| 2001-09-18 | 331.31 |
| 2001-09-19 | 335.85 |
| 2001-09-20 | 334.05 |
| 2001-09-21 | 327.18 |
| 2001-09-24 | 325.53 |
| 2001-09-25 | 330.68 |
| 2001-09-26 | 331.06 |
| 2001-09-27 | 328.43 |
| 2001-09-28 | 336.64 |
| 2001-10-01 | 340.29 |
| 2001-10-02 | 343.14 |
| 2001-10-03 | 343.62 |
| 2001-10-04 | 349.76 |
| 2001-10-05 | 349.30 |
| 2001-10-08 | 349.37 |
| 2001-10-09 | 344.44 |
| 2001-10-10 | 341.82 |
| 2001-10-11 | 345.79 |
| 2001-10-12 | 349.33 |
| 2001-10-15 | 349.51 |
| 2001-10-16 | 350.09 |
| 2001-10-17 | 353.16 |
| 2001-10-18 | 347.65 |
| 2001-10-19 | 347.95 |
| 2001-10-22 | 347.63 |
| 2001-10-23 | 350.71 |
| 2001-10-24 | 352.38 |
| 2001-10-25 | 356.46 |
| 2001-10-26 | 354.84 |
| 2001-10-29 | 352.34 |
| 2001-10-30 | 349.55 |
| 2001-10-31 | 346.40 |
| 2001-11-01 | 345.15 |
| 2001-11-02 | 345.29 |
| 2001-11-05 | 347.54 |
| 2001-11-06 | 351.58 |
| 2001-11-07 | 347.36 |
| 2001-11-08 | 349.06 |
| 2001-11-09 | 346.38 |
| 2001-11-12 | 344.98 |
| 2001-11-13 | 339.80 |
| 2001-11-14 | 340.25 |
| 2001-11-15 | 344.60 |
| 2001-11-16 | 345.62 |
| 2001-11-19 | 346.18 |
| 2001-11-20 | 345.68 |
| 2001-11-21 | 344.73 |
| 2001-11-22 | . |
| 2001-11-23 | 343.93 |
| 2001-11-26 | 350.59 |
| 2001-11-27 | 350.54 |
| 2001-11-28 | 346.25 |
| 2001-11-29 | 343.89 |
| 2001-11-30 | 345.42 |
| 2001-12-03 | 338.89 |
| 2001-12-04 | 339.04 |
| 2001-12-05 | 342.98 |
| 2001-12-06 | 345.84 |
| 2001-12-07 | 341.21 |
| 2001-12-10 | 336.99 |
| 2001-12-11 | 332.96 |
| 2001-12-12 | 337.87 |
| 2001-12-13 | 333.95 |
| 2001-12-14 | 329.10 |
| 2001-12-17 | 323.33 |
| 2001-12-18 | 322.14 |
| 2001-12-19 | 320.50 |
| 2001-12-20 | 322.92 |
| 2001-12-21 | 319.82 |
| 2001-12-24 | 319.45 |
| 2001-12-25 | . |
| 2001-12-26 | 315.76 |
| 2001-12-27 | 318.72 |
| 2001-12-28 | 323.22 |
| 2001-12-31 | 323.82 |
| 2002-01-01 | . |
| 2002-01-02 | 322.36 |
| 2002-01-03 | 323.40 |
| 2002-01-04 | 328.21 |
| 2002-01-07 | 328.77 |
| 2002-01-08 | 321.97 |
| 2002-01-09 | 321.48 |
| 2002-01-10 | 318.86 |
| 2002-01-11 | 317.06 |
| 2002-01-14 | 317.48 |
| 2002-01-15 | 313.56 |
| 2002-01-16 | 312.63 |
| 2002-01-17 | 311.35 |
| 2002-01-18 | 316.76 |
| 2002-01-21 | . |
| 2002-01-22 | 313.20 |
| 2002-01-23 | 312.83 |
| 2002-01-24 | 312.25 |
| 2002-01-25 | 313.52 |
| 2002-01-28 | 317.38 |
| 2002-01-29 | 314.73 |
| 2002-01-30 | 312.88 |
| 2002-01-31 | 312.26 |
| 2002-02-01 | 309.62 |
| 2002-02-04 | 307.63 |
| 2002-02-05 | 302.26 |
| 2002-02-06 | 302.67 |
| 2002-02-07 | 303.97 |
| 2002-02-08 | 304.41 |
| 2002-02-11 | 307.65 |
| 2002-02-12 | 314.72 |
| 2002-02-13 | 316.66 |
| 2002-02-14 | 319.69 |
| 2002-02-15 | 319.09 |
| 2002-02-18 | . |
| 2002-02-19 | 313.40 |
| 2002-02-20 | 312.04 |
| 2002-02-21 | 317.07 |
| 2002-02-22 | 318.16 |
| 2002-02-25 | 317.37 |
| 2002-02-26 | 316.31 |
| 2002-02-27 | 322.69 |
| 2002-02-28 | 325.28 |
| 2002-03-01 | 329.78 |
| 2002-03-04 | 342.72 |
| 2002-03-05 | 341.51 |
| 2002-03-06 | 343.75 |
| 2002-03-07 | 356.21 |
| 2002-03-08 | 356.33 |
| 2002-03-11 | 360.75 |
| 2002-03-12 | 354.09 |
| 2002-03-13 | 346.83 |
| 2002-03-14 | 349.00 |
| 2002-03-15 | 352.34 |
| 2002-03-18 | 347.82 |
| 2002-03-19 | 351.87 |
| 2002-03-20 | 350.58 |
| 2002-03-21 | 349.25 |
| 2002-03-22 | 343.49 |
| 2002-03-25 | 341.70 |
| 2002-03-26 | 341.61 |
| 2002-03-27 | 346.35 |
| 2002-03-28 | 345.68 |
| 2002-03-29 | . |
| 2002-04-01 | 339.24 |
| 2002-04-02 | 340.82 |
| 2002-04-03 | 345.62 |
| 2002-04-04 | 349.55 |
| 2002-04-05 | 351.71 |
| 2002-04-08 | 352.22 |
| 2002-04-09 | 348.07 |
| 2002-04-10 | 351.37 |
| 2002-04-11 | 348.12 |
| 2002-04-12 | 345.35 |
| 2002-04-15 | 347.74 |
| 2002-04-16 | 352.12 |
| 2002-04-17 | 356.36 |
| 2002-04-18 | 359.77 |
| 2002-04-19 | 359.13 |
| 2002-04-22 | 363.11 |
| 2002-04-23 | 363.72 |
| 2002-04-24 | 362.90 |
| 2002-04-25 | 366.12 |
| 2002-04-26 | 363.90 |
| 2002-04-29 | 362.73 |
| 2002-04-30 | 359.89 |
| 2002-05-01 | 364.17 |
| 2002-05-02 | 364.66 |
| 2002-05-03 | 367.01 |
| 2002-05-06 | 365.88 |
| 2002-05-07 | 360.70 |
| 2002-05-08 | 360.96 |
| 2002-05-09 | 363.13 |
| 2002-05-10 | 364.28 |
| 2002-05-13 | 362.10 |
| 2002-05-14 | 359.00 |
| 2002-05-15 | 364.83 |
| 2002-05-16 | 369.55 |
| 2002-05-17 | 375.33 |
| 2002-05-20 | 377.66 |
| 2002-05-21 | 382.60 |
| 2002-05-22 | 386.07 |
| 2002-05-23 | 385.58 |
| 2002-05-24 | 387.88 |
| 2002-05-27 | . |
| 2002-05-28 | 388.96 |
| 2002-05-29 | 387.86 |
| 2002-05-30 | 390.36 |
| 2002-05-31 | 388.23 |
| 2002-06-03 | 392.09 |
| 2002-06-04 | 387.99 |
| 2002-06-05 | 387.14 |
| 2002-06-06 | 385.05 |
| 2002-06-07 | 383.61 |
| 2002-06-10 | 382.34 |
| 2002-06-11 | 381.26 |
| 2002-06-12 | 378.83 |
| 2002-06-13 | 375.07 |
| 2002-06-14 | 372.00 |
| 2002-06-17 | 363.34 |
| 2002-06-18 | 366.63 |
| 2002-06-19 | 361.10 |
| 2002-06-20 | 365.76 |
| 2002-06-21 | 366.66 |
| 2002-06-24 | 369.54 |
| 2002-06-25 | 369.40 |
| 2002-06-26 | 367.89 |
| 2002-06-27 | 366.93 |
| 2002-06-28 | 373.93 |
| 2002-07-01 | 375.69 |
| 2002-07-02 | 375.63 |
| 2002-07-03 | 382.01 |
| 2002-07-04 | . |
| 2002-07-05 | 381.48 |
| 2002-07-08 | 384.16 |
| 2002-07-09 | 391.61 |
| 2002-07-10 | 388.20 |
| 2002-07-11 | 384.55 |
| 2002-07-12 | 384.91 |
| 2002-07-15 | 382.26 |
| 2002-07-16 | 377.92 |
| 2002-07-17 | 375.47 |
| 2002-07-18 | 379.78 |
| 2002-07-19 | 377.39 |
| 2002-07-22 | 373.61 |
| 2002-07-23 | 371.97 |
| 2002-07-24 | 370.69 |
| 2002-07-25 | 368.64 |
| 2002-07-26 | 355.32 |
| 2002-07-29 | 353.30 |
| 2002-07-30 | 358.13 |
| 2002-07-31 | 357.71 |
| 2002-08-01 | 355.02 |
| 2002-08-02 | 352.82 |
| 2002-08-05 | 350.92 |
| 2002-08-06 | 340.44 |
| 2002-08-07 | 347.81 |
| 2002-08-08 | 347.15 |
| 2002-08-09 | 354.96 |
| 2002-08-12 | 350.98 |
| 2002-08-13 | 349.86 |
| 2002-08-14 | 356.62 |
| 2002-08-15 | 357.80 |
| 2002-08-16 | 359.42 |
| 2002-08-19 | 352.82 |
| 2002-08-20 | 352.62 |
| 2002-08-21 | 353.39 |
| 2002-08-22 | 354.31 |
| 2002-08-23 | 354.67 |
| 2002-08-26 | 359.26 |
| 2002-08-27 | 358.91 |
| 2002-08-28 | 356.35 |
| 2002-08-29 | 351.35 |
| 2002-08-30 | 353.51 |
| 2002-09-02 | . |
| 2002-09-03 | 346.14 |
| 2002-09-04 | 339.13 |
| 2002-09-05 | 341.02 |
| 2002-09-06 | 337.50 |
| 2002-09-09 | 340.27 |
| 2002-09-10 | 340.10 |
| 2002-09-11 | 339.63 |
| 2002-09-12 | 341.48 |
| 2002-09-13 | 337.01 |
| 2002-09-16 | 333.71 |
| 2002-09-17 | 340.51 |
| 2002-09-18 | 339.87 |
| 2002-09-19 | 343.58 |
| 2002-09-20 | 336.13 |
| 2002-09-23 | 334.00 |
| 2002-09-24 | 332.68 |
| 2002-09-25 | 330.68 |
| 2002-09-26 | 334.35 |
| 2002-09-27 | 338.23 |
| 2002-09-30 | 337.27 |
| 2002-10-01 | 330.83 |
| 2002-10-02 | 326.80 |
| 2002-10-03 | 324.57 |
| 2002-10-04 | 323.09 |
| 2002-10-07 | 311.07 |
| 2002-10-08 | 310.69 |
| 2002-10-09 | 306.81 |
| 2002-10-10 | 304.95 |
| 2002-10-11 | 308.22 |
| 2002-10-14 | 307.91 |
| 2002-10-15 | 314.16 |
| 2002-10-16 | 316.68 |
| 2002-10-17 | 317.67 |
| 2002-10-18 | 318.88 |
| 2002-10-21 | 320.97 |
| 2002-10-22 | 313.94 |
| 2002-10-23 | 316.78 |
| 2002-10-24 | 313.87 |
| 2002-10-25 | 318.40 |
| 2002-10-28 | 319.00 |
| 2002-10-29 | 319.65 |
| 2002-10-30 | 320.13 |
| 2002-10-31 | 318.87 |
| 2002-11-01 | 319.28 |
| 2002-11-04 | 319.57 |
| 2002-11-05 | 326.13 |
| 2002-11-06 | 325.77 |
| 2002-11-07 | 328.04 |
| 2002-11-08 | 327.66 |
| 2002-11-11 | 320.29 |
| 2002-11-12 | 320.90 |
| 2002-11-13 | 316.91 |
| 2002-11-14 | 312.09 |
| 2002-11-15 | 314.77 |
| 2002-11-18 | 308.88 |
| 2002-11-19 | 303.94 |
| 2002-11-20 | 306.16 |
| 2002-11-21 | 310.14 |
| 2002-11-22 | 314.57 |
| 2002-11-25 | 319.80 |
| 2002-11-26 | 317.98 |
| 2002-11-27 | 319.27 |
| 2002-11-28 | . |
| 2002-11-29 | 325.47 |
| 2002-12-02 | 321.19 |
| 2002-12-03 | 321.38 |
| 2002-12-04 | 316.92 |
| 2002-12-05 | 314.75 |
| 2002-12-06 | 314.95 |
| 2002-12-09 | 314.31 |
| 2002-12-10 | 314.72 |
| 2002-12-11 | 313.47 |
| 2002-12-12 | 313.67 |
| 2002-12-13 | 315.71 |
| 2002-12-16 | 310.41 |
| 2002-12-17 | 312.62 |
| 2002-12-18 | 306.21 |
| 2002-12-19 | 309.69 |
| 2002-12-20 | 309.97 |
| 2002-12-23 | 310.90 |
| 2002-12-24 | 312.19 |
| 2002-12-25 | . |
| 2002-12-26 | 317.82 |
| 2002-12-27 | 321.73 |
| 2002-12-30 | 323.47 |
| 2002-12-31 | 323.48 |
| 2003-01-01 | . |
| 2003-01-02 | 321.26 |
| 2003-01-03 | 322.26 |
| 2003-01-06 | 330.30 |
| 2003-01-07 | 325.82 |
| 2003-01-08 | 322.95 |
| 2003-01-09 | 323.97 |
| 2003-01-10 | 324.27 |
| 2003-01-13 | 326.47 |
| 2003-01-14 | 331.71 |
| 2003-01-15 | 334.34 |
| 2003-01-16 | 333.81 |
| 2003-01-17 | 334.94 |
| 2003-01-20 | . |
| 2003-01-21 | 335.35 |
| 2003-01-22 | 332.55 |
| 2003-01-23 | 337.12 |
| 2003-01-24 | 336.86 |
| 2003-01-27 | 331.79 |
| 2003-01-28 | 329.41 |
| 2003-01-29 | 325.99 |
| 2003-01-30 | 323.43 |
| 2003-01-31 | 320.82 |
| 2003-02-03 | 324.23 |
| 2003-02-04 | 329.10 |
| 2003-02-05 | 330.19 |
| 2003-02-06 | 328.91 |
| 2003-02-07 | 327.79 |
| 2003-02-10 | 327.25 |
| 2003-02-11 | 326.24 |
| 2003-02-12 | 330.84 |
| 2003-02-13 | 330.43 |
| 2003-02-14 | 331.75 |
| 2003-02-17 | . |
| 2003-02-18 | 337.82 |
| 2003-02-19 | 338.10 |
| 2003-02-20 | 337.43 |
| 2003-02-21 | 333.72 |
| 2003-02-24 | 335.56 |
| 2003-02-25 | 330.56 |
| 2003-02-26 | 331.57 |
| 2003-02-27 | 330.72 |
| 2003-02-28 | 330.91 |
| 2003-03-03 | 334.48 |
| 2003-03-04 | 335.90 |
| 2003-03-05 | 335.97 |
| 2003-03-06 | 334.54 |
| 2003-03-07 | 329.53 |
| 2003-03-10 | 324.42 |
| 2003-03-11 | 320.43 |
| 2003-03-12 | 320.50 |
| 2003-03-13 | 318.50 |
| 2003-03-14 | 318.42 |
| 2003-03-17 | 314.91 |
| 2003-03-18 | 317.81 |
| 2003-03-19 | 316.97 |
| 2003-03-20 | 321.33 |
| 2003-03-21 | 318.66 |
| 2003-03-24 | 328.04 |
| 2003-03-25 | 326.65 |
| 2003-03-26 | 330.68 |
| 2003-03-27 | 332.31 |
| 2003-03-28 | 330.91 |
| 2003-03-31 | 327.03 |
| 2003-04-01 | 328.19 |
| 2003-04-02 | 329.21 |
| 2003-04-03 | 326.94 |
| 2003-04-04 | 328.28 |
| 2003-04-07 | 332.11 |
| 2003-04-08 | 330.76 |
| 2003-04-09 | 329.90 |
| 2003-04-10 | 331.00 |
| 2003-04-11 | 328.58 |
| 2003-04-14 | 327.20 |
| 2003-04-15 | 330.59 |
| 2003-04-16 | 332.80 |
| 2003-04-17 | 335.01 |
| 2003-04-18 | . |
| 2003-04-21 | 336.36 |
| 2003-04-22 | 334.55 |
| 2003-04-23 | 333.23 |
| 2003-04-24 | 333.25 |
| 2003-04-25 | 329.87 |
| 2003-04-28 | 328.69 |
| 2003-04-29 | 330.38 |
| 2003-04-30 | 337.79 |
| 2003-05-01 | 342.99 |
| 2003-05-02 | 342.92 |
| 2003-05-05 | 344.75 |
| 2003-05-06 | 349.91 |
| 2003-05-07 | 353.97 |
| 2003-05-08 | 352.77 |
| 2003-05-09 | 355.23 |
| 2003-05-12 | 358.59 |
| 2003-05-13 | 359.48 |
| 2003-05-14 | 360.93 |
| 2003-05-15 | 358.42 |
| 2003-05-16 | 360.25 |
| 2003-05-19 | 355.98 |
| 2003-05-20 | 356.32 |
| 2003-05-21 | 354.31 |
| 2003-05-22 | 355.57 |
| 2003-05-23 | 359.63 |
| 2003-05-26 | . |
| 2003-05-27 | 356.84 |
| 2003-05-28 | 355.42 |
| 2003-05-29 | 358.74 |
| 2003-05-30 | 357.01 |
| 2003-06-02 | 362.80 |
| 2003-06-03 | 362.32 |
| 2003-06-04 | 362.53 |
| 2003-06-05 | 369.20 |
| 2003-06-06 | 368.67 |
| 2003-06-09 | 371.34 |
| 2003-06-10 | 372.25 |
| 2003-06-11 | 373.80 |
| 2003-06-12 | 373.74 |
| 2003-06-13 | 376.56 |
| 2003-06-16 | 375.57 |
| 2003-06-17 | 376.84 |
| 2003-06-18 | 377.46 |
| 2003-06-19 | 377.12 |
| 2003-06-20 | 379.18 |
| 2003-06-23 | 382.49 |
| 2003-06-24 | 377.34 |
| 2003-06-25 | 382.07 |
| 2003-06-26 | 377.99 |
| 2003-06-27 | 383.17 |
| 2003-06-30 | 383.35 |
| 2003-07-01 | 389.69 |
| 2003-07-02 | 396.61 |
| 2003-07-03 | 396.16 |
| 2003-07-04 | . |
| 2003-07-07 | 400.84 |
| 2003-07-08 | 400.64 |
| 2003-07-09 | 402.74 |
| 2003-07-10 | 402.77 |
| 2003-07-11 | 396.60 |
| 2003-07-14 | 401.68 |
| 2003-07-15 | 401.23 |
| 2003-07-16 | 397.37 |
| 2003-07-17 | 389.96 |
| 2003-07-18 | 390.10 |
| 2003-07-21 | 391.72 |
| 2003-07-22 | 388.80 |
| 2003-07-23 | 395.75 |
| 2003-07-24 | 397.25 |
| 2003-07-25 | 397.44 |
| 2003-07-28 | 402.11 |
| 2003-07-29 | 401.85 |
| 2003-07-30 | 396.39 |
| 2003-07-31 | 393.76 |
| 2003-08-01 | 398.30 |
| 2003-08-04 | 395.91 |
| 2003-08-05 | 391.79 |
| 2003-08-06 | 389.06 |
| 2003-08-07 | 392.09 |
| 2003-08-08 | 392.44 |
| 2003-08-11 | 398.24 |
| 2003-08-12 | 401.48 |
| 2003-08-13 | 405.10 |
| 2003-08-14 | 408.69 |
| 2003-08-15 | 408.52 |
| 2003-08-18 | 413.36 |
| 2003-08-19 | 417.05 |
| 2003-08-20 | 423.58 |
| 2003-08-21 | 427.33 |
| 2003-08-22 | 426.26 |
| 2003-08-25 | 427.04 |
| 2003-08-26 | 427.08 |
| 2003-08-27 | 424.74 |
| 2003-08-28 | 424.09 |
| 2003-08-29 | 431.76 |
| 2003-09-01 | . |
| 2003-09-02 | 440.13 |
| 2003-09-03 | 441.78 |
| 2003-09-04 | 438.45 |
| 2003-09-05 | 438.21 |
| 2003-09-08 | 440.07 |
| 2003-09-09 | 446.03 |
| 2003-09-10 | 442.82 |
| 2003-09-11 | 438.28 |
| 2003-09-12 | 442.76 |
| 2003-09-15 | 442.95 |
| 2003-09-16 | 450.05 |
| 2003-09-17 | 452.61 |
| 2003-09-18 | 458.32 |
| 2003-09-19 | 464.17 |
| 2003-09-22 | 464.68 |
| 2003-09-23 | 466.17 |
| 2003-09-24 | 465.35 |
| 2003-09-25 | 460.45 |
| 2003-09-26 | 460.40 |
| 2003-09-29 | 460.48 |
| 2003-09-30 | 465.03 |
| 2003-10-01 | 471.05 |
| 2003-10-02 | 478.87 |
| 2003-10-03 | 482.63 |
| 2003-10-06 | 482.54 |
| 2003-10-07 | 488.14 |
| 2003-10-08 | 485.17 |
| 2003-10-09 | 487.95 |
| 2003-10-10 | 495.22 |
| 2003-10-13 | 494.66 |
| 2003-10-14 | 495.08 |
| 2003-10-15 | 495.39 |
| 2003-10-16 | 501.17 |
| 2003-10-17 | 503.96 |
| 2003-10-20 | 505.27 |
| 2003-10-21 | 504.22 |
| 2003-10-22 | 502.22 |
| 2003-10-23 | 479.14 |
| 2003-10-24 | 482.95 |
| 2003-10-27 | 489.77 |
| 2003-10-28 | 494.65 |
| 2003-10-29 | 500.40 |
| 2003-10-30 | 501.12 |
| 2003-10-31 | 493.02 |
| 2003-11-03 | 488.64 |
| 2003-11-04 | 500.61 |
| 2003-11-05 | 498.73 |
| 2003-11-06 | 491.99 |
| 2003-11-07 | 494.59 |
| 2003-11-10 | 497.59 |
| 2003-11-11 | 483.24 |
| 2003-11-12 | 479.87 |
| 2003-11-13 | 486.63 |
| 2003-11-14 | 483.13 |
| 2003-11-17 | 462.81 |
| 2003-11-18 | 463.89 |
| 2003-11-19 | 457.93 |
| 2003-11-20 | 461.85 |
| 2003-11-21 | 463.33 |
| 2003-11-24 | 461.50 |
| 2003-11-25 | 466.39 |
| 2003-11-26 | 475.13 |
| 2003-11-27 | . |
| 2003-11-28 | 472.65 |
| 2003-12-01 | 478.43 |
| 2003-12-02 | 482.26 |
| 2003-12-03 | 485.29 |
| 2003-12-04 | 485.91 |
| 2003-12-05 | 485.93 |
| 2003-12-08 | 481.69 |
| 2003-12-09 | 481.56 |
| 2003-12-10 | 474.88 |
| 2003-12-11 | 476.53 |
| 2003-12-12 | 482.06 |
| 2003-12-15 | 489.06 |
| 2003-12-16 | 484.74 |
| 2003-12-17 | 481.31 |
| 2003-12-18 | 479.60 |
| 2003-12-19 | 481.81 |
| 2003-12-22 | 485.02 |
| 2003-12-23 | 485.75 |
| 2003-12-24 | 488.10 |
| 2003-12-25 | . |
| 2003-12-26 | 492.25 |
| 2003-12-29 | 497.50 |
| 2003-12-30 | 503.18 |
| 2003-12-31 | 503.17 |
| 2004-01-01 | . |
| 2004-01-02 | 505.08 |
| 2004-01-05 | 516.42 |
| 2004-01-06 | 516.26 |
| 2004-01-07 | 517.22 |
| 2004-01-08 | 519.96 |
| 2004-01-09 | 522.36 |
| 2004-01-12 | 522.24 |
| 2004-01-13 | 521.80 |
| 2004-01-14 | 523.56 |
| 2004-01-15 | 519.68 |
| 2004-01-16 | 519.03 |
| 2004-01-19 | . |
| 2004-01-20 | 524.09 |
| 2004-01-21 | 527.17 |
| 2004-01-22 | 530.30 |
| 2004-01-23 | 532.11 |
| 2004-01-26 | 530.28 |
| 2004-01-27 | 530.37 |
| 2004-01-28 | 525.60 |
| 2004-01-29 | 516.80 |
| 2004-01-30 | 520.14 |
| 2004-02-02 | 523.13 |
| 2004-02-03 | 522.12 |
| 2004-02-04 | 514.03 |
| 2004-02-05 | 514.43 |
| 2004-02-06 | 517.72 |
| 2004-02-09 | 517.81 |
| 2004-02-10 | 518.12 |
| 2004-02-11 | 518.02 |
| 2004-02-12 | 521.53 |
| 2004-02-13 | 523.54 |
| 2004-02-16 | . |
| 2004-02-17 | 528.96 |
| 2004-02-18 | 527.12 |
| 2004-02-19 | 523.32 |
| 2004-02-20 | 516.23 |
| 2004-02-23 | 520.40 |
| 2004-02-24 | 516.65 |
| 2004-02-25 | 513.45 |
| 2004-02-26 | 513.59 |
| 2004-02-27 | 523.51 |
| 2004-03-01 | 532.89 |
| 2004-03-02 | 529.55 |
| 2004-03-03 | 528.08 |
| 2004-03-04 | 529.73 |
| 2004-03-05 | 531.52 |
| 2004-03-08 | 529.69 |
| 2004-03-09 | 535.07 |
| 2004-03-10 | 533.28 |
| 2004-03-11 | 531.63 |
| 2004-03-12 | 527.08 |
| 2004-03-15 | 534.34 |
| 2004-03-16 | 542.34 |
| 2004-03-17 | 553.98 |
| 2004-03-18 | 560.46 |
| 2004-03-19 | 558.93 |
| 2004-03-22 | 559.09 |
| 2004-03-23 | 559.41 |
| 2004-03-24 | 566.34 |
| 2004-03-25 | 571.96 |
| 2004-03-26 | 579.65 |
| 2004-03-29 | 583.02 |
| 2004-03-30 | 583.29 |
| 2004-03-31 | 595.74 |
| 2004-04-01 | 601.76 |
| 2004-04-02 | 602.85 |
| 2004-04-05 | 601.62 |
| 2004-04-06 | 598.95 |
| 2004-04-07 | 604.37 |
| 2004-04-08 | 603.79 |
| 2004-04-09 | . |
| 2004-04-12 | 606.73 |
| 2004-04-13 | 607.25 |
| 2004-04-14 | 598.98 |
| 2004-04-15 | 588.99 |
| 2004-04-16 | 595.13 |
| 2004-04-19 | 586.46 |
| 2004-04-20 | 592.41 |
| 2004-04-21 | 589.79 |
| 2004-04-22 | 588.34 |
| 2004-04-23 | 593.24 |
| 2004-04-26 | 595.59 |
| 2004-04-27 | 590.09 |
| 2004-04-28 | 590.52 |
| 2004-04-29 | 586.60 |
| 2004-04-30 | 580.21 |
| 2004-05-03 | 579.22 |
| 2004-05-04 | 583.38 |
| 2004-05-05 | 588.92 |
| 2004-05-06 | 577.56 |
| 2004-05-07 | 559.19 |
| 2004-05-10 | 518.20 |
| 2004-05-11 | 518.64 |
| 2004-05-12 | 535.20 |
| 2004-05-13 | 520.83 |
| 2004-05-14 | 514.68 |
| 2004-05-17 | 495.05 |
| 2004-05-18 | 502.84 |
| 2004-05-19 | 526.70 |
| 2004-05-20 | 525.97 |
| 2004-05-21 | 540.11 |
| 2004-05-24 | 541.17 |
| 2004-05-25 | 539.94 |
| 2004-05-26 | 547.51 |
| 2004-05-27 | 550.69 |
| 2004-05-28 | 558.20 |
| 2004-05-31 | . |
| 2004-06-01 | 563.91 |
| 2004-06-02 | 560.32 |
| 2004-06-03 | 549.15 |
| 2004-06-04 | 551.19 |
| 2004-06-07 | 566.94 |
| 2004-06-08 | 568.27 |
| 2004-06-09 | 570.68 |
| 2004-06-10 | 574.86 |
| 2004-06-11 | . |
| 2004-06-14 | 570.00 |
| 2004-06-15 | 569.99 |
| 2004-06-16 | 575.58 |
| 2004-06-17 | 579.26 |
| 2004-06-18 | 577.28 |
| 2004-06-21 | 583.44 |
| 2004-06-22 | 579.90 |
| 2004-06-23 | 580.18 |
| 2004-06-24 | 592.30 |
| 2004-06-25 | 590.73 |
| 2004-06-28 | 597.72 |
| 2004-06-29 | 596.56 |
| 2004-06-30 | 597.78 |
| 2004-07-01 | 602.88 |
| 2004-07-02 | 599.26 |
| 2004-07-05 | . |
| 2004-07-06 | 585.72 |
| 2004-07-07 | 587.26 |
| 2004-07-08 | 583.47 |
| 2004-07-09 | 591.15 |
| 2004-07-12 | 598.54 |
| 2004-07-13 | 594.26 |
| 2004-07-14 | 586.02 |
| 2004-07-15 | 580.46 |
| 2004-07-16 | 588.48 |
| 2004-07-19 | 590.90 |
| 2004-07-20 | 586.03 |
| 2004-07-21 | 583.76 |
| 2004-07-22 | 581.29 |
| 2004-07-23 | 576.05 |
| 2004-07-26 | 570.16 |
| 2004-07-27 | 557.87 |
| 2004-07-28 | 561.15 |
| 2004-07-29 | 554.38 |
| 2004-07-30 | 564.47 |
| 2004-08-02 | 566.13 |
| 2004-08-03 | 562.27 |
| 2004-08-04 | 554.79 |
| 2004-08-05 | 556.71 |
| 2004-08-06 | 560.35 |
| 2004-08-09 | 555.62 |
| 2004-08-10 | 557.86 |
| 2004-08-11 | 559.50 |
| 2004-08-12 | 559.58 |
| 2004-08-13 | 554.27 |
| 2004-08-16 | 549.26 |
| 2004-08-17 | 551.80 |
| 2004-08-18 | 553.58 |
| 2004-08-19 | 561.92 |
| 2004-08-20 | 564.30 |
| 2004-08-23 | 565.80 |
| 2004-08-24 | 564.02 |
| 2004-08-25 | 566.57 |
| 2004-08-26 | 569.96 |
| 2004-08-27 | 574.09 |
| 2004-08-30 | 572.18 |
| 2004-08-31 | 572.37 |
| 2004-09-01 | 578.74 |
| 2004-09-02 | 580.12 |
| 2004-09-03 | 571.71 |
| 2004-09-06 | . |
| 2004-09-07 | 581.20 |
| 2004-09-08 | 581.83 |
| 2004-09-09 | 575.16 |
| 2004-09-10 | 575.90 |
| 2004-09-13 | 576.87 |
| 2004-09-14 | 581.47 |
| 2004-09-15 | 572.79 |
| 2004-09-16 | 573.52 |
| 2004-09-17 | 569.82 |
| 2004-09-20 | 571.28 |
| 2004-09-21 | 568.96 |
| 2004-09-22 | 566.05 |
| 2004-09-23 | 568.11 |
| 2004-09-24 | 562.32 |
| 2004-09-27 | 559.28 |
| 2004-09-28 | 556.55 |
| 2004-09-29 | 558.94 |
| 2004-09-30 | 567.82 |
| 2004-10-01 | 572.46 |
| 2004-10-04 | 577.61 |
| 2004-10-05 | 578.65 |
| 2004-10-06 | 581.37 |
| 2004-10-07 | 581.38 |
| 2004-10-08 | 587.04 |
| 2004-10-11 | 589.40 |
| 2004-10-12 | 583.35 |
| 2004-10-13 | 580.42 |
| 2004-10-14 | 575.25 |
| 2004-10-15 | 576.44 |
| 2004-10-18 | 574.26 |
| 2004-10-19 | 581.19 |
| 2004-10-20 | 576.28 |
| 2004-10-21 | 576.24 |
| 2004-10-22 | 578.36 |
| 2004-10-25 | 575.59 |
| 2004-10-26 | 574.81 |
| 2004-10-27 | 577.08 |
| 2004-10-28 | 583.47 |
| 2004-10-29 | 582.53 |
| 2004-11-01 | 578.97 |
| 2004-11-02 | 585.56 |
| 2004-11-03 | 588.29 |
| 2004-11-04 | 592.71 |
| 2004-11-05 | 599.42 |
| 2004-11-08 | 595.55 |
| 2004-11-09 | 595.70 |
| 2004-11-10 | 591.66 |
| 2004-11-11 | 589.03 |
| 2004-11-12 | 598.68 |
| 2004-11-15 | 606.60 |
| 2004-11-16 | 605.10 |
| 2004-11-17 | 609.67 |
| 2004-11-18 | 607.76 |
| 2004-11-19 | 613.11 |
| 2004-11-22 | 603.92 |
| 2004-11-23 | 603.97 |
| 2004-11-24 | 609.46 |
| 2004-11-25 | . |
| 2004-11-26 | 610.19 |
| 2004-11-29 | 615.19 |
| 2004-11-30 | 612.71 |
| 2004-12-01 | 607.45 |
| 2004-12-02 | 613.23 |
| 2004-12-03 | 616.48 |
| 2004-12-06 | 615.63 |
| 2004-12-07 | 611.64 |
| 2004-12-08 | 598.93 |
| 2004-12-09 | 593.31 |
| 2004-12-10 | 589.33 |
| 2004-12-13 | 592.13 |
| 2004-12-14 | 593.32 |
| 2004-12-15 | 601.81 |
| 2004-12-16 | 600.19 |
| 2004-12-17 | 604.56 |
| 2004-12-20 | 610.62 |
| 2004-12-21 | 611.11 |
| 2004-12-22 | 616.84 |
| 2004-12-23 | 619.19 |
| 2004-12-24 | . |
| 2004-12-27 | 627.46 |
| 2004-12-28 | 629.91 |
| 2004-12-29 | 627.31 |
| 2004-12-30 | 637.38 |
| 2004-12-31 | 641.38 |
| 2005-01-03 | 638.78 |
| 2005-01-04 | 633.80 |
| 2005-01-05 | 632.18 |
| 2005-01-06 | 628.67 |
| 2005-01-07 | 630.46 |
| 2005-01-10 | 632.38 |
| 2005-01-11 | 641.28 |
| 2005-01-12 | 646.80 |
| 2005-01-13 | 646.16 |
| 2005-01-14 | 647.14 |
| 2005-01-17 | . |
| 2005-01-18 | 650.79 |
| 2005-01-19 | 652.29 |
| 2005-01-20 | 644.23 |
| 2005-01-21 | 645.33 |
| 2005-01-24 | 651.39 |
| 2005-01-25 | 645.72 |
| 2005-01-26 | 655.29 |
| 2005-01-27 | 654.02 |
#2005-01-28| 651.42
#2005-01-31| 657.02
#2005-02-01| 654.19
#2005-02-02| 660.00
#2005-02-03| 655.84
#2005-02-04| 658.59
#2005-02-07| 660.12
#2005-02-08| 651.96
#2005-02-09| 652.14
#2005-02-10| 653.93
#2005-02-11| 654.05
#2005-02-14| 660.06
#2005-02-15| 660.66
#2005-02-16| 653.01
#2005-02-17| 652.36
#2005-02-18| 652.12
#2005-02-21| .
#2005-02-22| 659.95
#2005-02-23| 651.63
#2005-02-24| 653.87
#2005-02-25| 659.42
#2005-02-28| 671.14
#2005-03-01| 673.00
#2005-03-02| 672.93
#2005-03-03| 673.54
#2005-03-04| 678.03
#2005-03-07| 677.00
#2005-03-08| 680.78
#2005-03-09| 685.34
#2005-03-10| 682.63
#2005-03-11| 687.97
#2005-03-14| 683.32
#2005-03-15| 684.39
#2005-03-16| 688.82
#2005-03-17| 684.71
#2005-03-18| 688.24
#2005-03-21| 687.20
#2005-03-22| 688.54
#2005-03-23| 677.67
#2005-03-24| 673.23
#2005-03-25| .
#2005-03-28| 672.63
#2005-03-29| 661.59
#2005-03-30| 656.89
#2005-03-31| 668.01
#2005-04-01| 668.56
#2005-04-04| 661.88
#2005-04-05| 663.13
#2005-04-06| 663.22
#2005-04-07| 665.68
#2005-04-08| 668.66
#2005-04-11| 668.78
#2005-04-12| 662.06
#2005-04-13| 667.22
#2005-04-14| 657.40
#2005-04-15| 651.10
#2005-04-18| 628.62
#2005-04-19| 642.73
#2005-04-20| 647.75
#2005-04-21| 641.71
#2005-04-22| 656.41
#2005-04-25| 657.85
#2005-04-26| 656.77
#2005-04-27| 656.70
#2005-04-28| 656.77
#2005-04-29| 661.19
#2005-05-02| 661.49
#2005-05-03| 660.32
#2005-05-04| 664.69
#2005-05-05| 664.43
#2005-05-06| 669.08
#2005-05-09| 667.70
#2005-05-10| 667.40
#2005-05-11| 665.56
#2005-05-12| 658.77
#2005-05-13| 653.06
#2005-05-16| 644.50
#2005-05-17| 634.62
#2005-05-18| 635.31
#2005-05-19| 642.46
#2005-05-20| 639.06
#2005-05-23| 645.83
#2005-05-24| 645.49
#2005-05-25| 636.75
#2005-05-26| 634.15
#2005-05-27| 638.59
#2005-05-30| .
#2005-05-31| 649.37
#2005-06-01| 648.01
#2005-06-02| 648.66
#2005-06-03| 654.46
#2005-06-06| 659.23
#2005-06-07| 659.20
#2005-06-08| 661.47
#2005-06-09| 653.92
#2005-06-10| 655.36
#2005-06-13| 650.44
#2005-06-14| 651.47
#2005-06-15| 654.92
#2005-06-16| 658.45
#2005-06-17| 665.13
#2005-06-20| 664.28
#2005-06-21| 668.53
#2005-06-22| 668.85
#2005-06-23| 668.40
#2005-06-24| 665.85
#2005-06-27| 662.06
#2005-06-28| 665.23
#2005-06-29| 664.35
#2005-06-30| 661.84
#2005-07-01| 658.56
#2005-07-04| .
#2005-07-05| 657.77
#2005-07-06| 658.12
#2005-07-07| 654.88
#2005-07-08| 653.61
#2005-07-11| 659.11
#2005-07-12| 664.77
#2005-07-13| 659.56
#2005-07-14| 661.97
#2005-07-15| 661.70
#2005-07-18| 664.74
#2005-07-19| 659.31
#2005-07-20| 659.87
#2005-07-21| 675.42
#2005-07-22| 672.77
#2005-07-25| 672.88
#2005-07-26| 669.09
#2005-07-27| 672.29
#2005-07-28| 672.88
#2005-07-29| 676.63
#2005-08-01| 678.20
#2005-08-02| 680.51
#2005-08-03| 680.50
#2005-08-04| 676.02
#2005-08-05| 664.11
#2005-08-08| 666.63
#2005-08-09| 673.13
#2005-08-10| 688.70
#2005-08-11| 696.64
#2005-08-12| 697.27
#2005-08-15| 698.16
#2005-08-16| 703.08
#2005-08-17| 699.97
#2005-08-18| 694.38
#2005-08-19| 691.74
#2005-08-22| 703.41
#2005-08-23| 702.34
#2005-08-24| 701.19
#2005-08-25| 700.95
#2005-08-26| 705.09
#2005-08-29| 694.75
#2005-08-30| 693.74
#2005-08-31| 696.18
#2005-09-01| 707.66
#2005-09-02| 711.26
#2005-09-05| .
#2005-09-06| 711.07
#2005-09-07| 708.52
#2005-09-08| 702.73
#2005-09-09| 712.67
#2005-09-12| 716.46
#2005-09-13| 713.72
#2005-09-14| 718.28
#2005-09-15| 721.16
#2005-09-16| 717.71
#2005-09-19| 717.77
#2005-09-20| 725.62
#2005-09-21| 726.26
#2005-09-22| 723.69
#2005-09-23| 719.94
#2005-09-26| 730.07
#2005-09-27| 722.50
#2005-09-28| 729.15
#2005-09-29| 736.73
#2005-09-30| 731.41
#2005-10-03| 727.08
#2005-10-04| 732.34
#2005-10-05| 727.60
#2005-10-06| 715.52
#2005-10-07| 714.37
#2005-10-10| 713.25
#2005-10-11| 721.06
#2005-10-12| 723.85
#2005-10-13| 719.29
#2005-10-14| 721.57
#2005-10-17| 718.30
#2005-10-18| 710.16
#2005-10-19| 706.80
#2005-10-20| 710.85
#2005-10-21| 710.15
#2005-10-24| 709.57
#2005-10-25| 719.41
#2005-10-26| 719.95
#2005-10-27| 728.36
#2005-10-28| 727.13
#2005-10-31| 734.13
#2005-11-01| 741.23
#2005-11-02| 740.46
#2005-11-03| 739.77
#2005-11-04| 738.64
#2005-11-07| 741.89
#2005-11-08| 743.46
#2005-11-09| 739.47
#2005-11-10| 735.55
#2005-11-11| 741.29
#2005-11-14| 731.97
#2005-11-15| 725.58
#2005-11-16| 728.85
#2005-11-17| 739.57
#2005-11-18| 741.94
#2005-11-21| 743.64
#2005-11-22| 742.96
#2005-11-23| 747.09
#2005-11-24| .
#2005-11-25| 740.29
#2005-11-28| 747.75
#2005-11-29| 750.70
#2005-11-30| 753.01
#2005-12-01| 758.01
#2005-12-02| 765.40
#2005-12-05| 773.22
#2005-12-06| 769.15
#2005-12-07| 770.96
#2005-12-08| 762.46
#2005-12-09| 769.72
#2005-12-12| 784.67
#2005-12-13| 786.95
#2005-12-14| 798.19
#2005-12-15| 796.87
#2005-12-16| 799.68
#2005-12-19| 800.19
#2005-12-20| 804.38
#2005-12-21| 809.99
#2005-12-22| 814.44
#2005-12-23| 816.52
#2005-12-26| .
#2005-12-27| 816.51
#2005-12-28| 824.70
#2005-12-29| 828.51
#2005-12-30| 823.61
#2006-01-02| .
#2006-01-03| 832.46
#2006-01-04| 845.43
#2006-01-05| 854.25
#2006-01-06| 866.84
#2006-01-09| 870.05
#2006-01-10| 864.16
#2006-01-11| 868.46
#2006-01-12| 878.00
#2006-01-13| 879.86
#2006-01-16| .
#2006-01-17| 850.11
#2006-01-18| 815.86
#2006-01-19| 843.43
#2006-01-20| 838.65
#2006-01-23| 818.84
#2006-01-24| 835.20
#2006-01-25| 837.76
#2006-01-26| 845.02
#2006-01-27| 855.92
#2006-01-30| 857.24
#2006-01-31| 862.49
#2006-02-01| 854.87
#2006-02-02| 855.86
#2006-02-03| 850.80
#2006-02-06| 859.63
#2006-02-07| 867.91
#2006-02-08| 847.27
#2006-02-09| 849.58
#2006-02-10| 843.31
#2006-02-13| 814.45
#2006-02-14| 819.75
#2006-02-15| 816.06
#2006-02-16| 808.20
#2006-02-17| 789.16
#2006-02-20| .
#2006-02-21| 787.93
#2006-02-22| 791.99
#2006-02-23| 817.49
#2006-02-24| 824.80
#2006-02-27| 829.32
#2006-02-28| 829.80
#2006-03-01| 817.72
#2006-03-02| 813.29
#2006-03-03| 803.25
#2006-03-06| 804.56
#2006-03-07| 796.39
#2006-03-08| 790.50
#2006-03-09| 807.95
#2006-03-10| 804.82
#2006-03-13| 818.56
#2006-03-14| 826.31
#2006-03-15| 827.10
#2006-03-16| 821.16
#2006-03-17| 832.99
#2006-03-20| 840.44
#2006-03-21| 835.41
#2006-03-22| 841.94
#2006-03-23| 835.85
#2006-03-24| 836.46
#2006-03-27| 847.13
#2006-03-28| 851.11
#2006-03-29| 852.40
#2006-03-30| 862.89
#2006-03-31| 860.80
#2006-04-03| 873.27
#2006-04-04| 875.59
#2006-04-05| 870.61
#2006-04-06| 879.48
#2006-04-07| 880.20
#2006-04-10| 877.29
#2006-04-11| 873.40
#2006-04-12| 866.16
#2006-04-13| 865.70
#2006-04-14| .
#2006-04-17| 859.72
#2006-04-18| 868.86
#2006-04-19| 869.88
#2006-04-20| 866.31
#2006-04-21| 868.40
#2006-04-24| 862.55
#2006-04-25| 870.26
#2006-04-26| 874.86
#2006-04-27| 882.53
#2006-04-28| 878.70
#2006-05-01| 886.22
#2006-05-02| 891.04
#2006-05-03| 890.45
#2006-05-04| 890.29
#2006-05-05| 898.17
#2006-05-08| 910.75
#2006-05-09| 909.92
#2006-05-10| 905.79
#2006-05-11| 897.93
#2006-05-12| 889.97
#2006-05-15| 881.10
#2006-05-16| 865.00
#2006-05-17| 871.53
#2006-05-18| 857.30
#2006-05-19| 852.03
#2006-05-22| 839.71
#2006-05-23| 831.42
#2006-05-24| 829.36
#2006-05-25| 829.98
#2006-05-26| 836.11
#2006-05-29| .
#2006-05-30| 837.27
#2006-05-31| 823.41
#2006-06-01| 817.09
#2006-06-02| 826.67
#2006-06-05| 824.34
#2006-06-06| 800.57
#2006-06-07| 786.72
#2006-06-08| 756.52
#2006-06-09| 769.13
#2006-06-12| 776.19
#2006-06-13| 752.12
#2006-06-14| 756.48
#2006-06-15| 768.01
#2006-06-16| 787.52
#2006-06-19| 782.20
#2006-06-20| 775.82
#2006-06-21| 772.69
#2006-06-22| 784.01
#2006-06-23| 777.72
#2006-06-26| 776.69
#2006-06-27| 780.15
#2006-06-28| 769.93
#2006-06-29| 776.39
#2006-06-30| 802.33
#2006-07-03| 804.87
#2006-07-04| .
#2006-07-05| 798.55
#2006-07-06| 798.17
#2006-07-07| 802.75
#2006-07-10| 803.84
#2006-07-11| 798.50
#2006-07-12| 782.99
#2006-07-13| 778.35
#2006-07-14| 760.96
#2006-07-17| 754.73
#2006-07-18| 732.02
#2006-07-19| 730.60
#2006-07-20| 754.95
#2006-07-21| 750.49
#2006-07-24| 743.15
#2006-07-25| 748.10
#2006-07-26| 742.15
#2006-07-27| 756.47
#2006-07-28| 765.89
#2006-07-31| 777.84
#2006-08-01| 774.32
#2006-08-02| 782.05
#2006-08-03| 779.04
#2006-08-04| 783.37
#2006-08-07| 768.08
#2006-08-08| 774.02
#2006-08-09| 778.86
#2006-08-10| 780.76
#2006-08-11| 778.24
#2006-08-14| 782.26
#2006-08-15| 787.10
#2006-08-16| 798.52
#2006-08-17| 802.01
#2006-08-18| 804.57
#2006-08-21| 800.23
#2006-08-22| 802.33
#2006-08-23| 803.14
#2006-08-24| 797.95
#2006-08-25| 791.83
#2006-08-28| 783.22
#2006-08-29| 790.04
#2006-08-30| 789.65
#2006-08-31| 796.63
#2006-09-01| 797.43
#2006-09-04| .
#2006-09-05| 814.46
#2006-09-06| 808.60
#2006-09-07| 801.04
#2006-09-08| 800.86
#2006-09-11| 786.15
#2006-09-12| 778.77
#2006-09-13| 776.18
#2006-09-14| 781.29
#2006-09-15| 779.93
#2006-09-18| 779.35
#2006-09-19| 784.77
#2006-09-20| 777.77
#2006-09-21| 783.14
#2006-09-22| 778.42
#2006-09-25| 776.51
#2006-09-26| 772.41
#2006-09-27| 784.67
#2006-09-28| 787.25
#2006-09-29| 789.45
#2006-10-02| 795.31
#2006-10-03| 790.97
#2006-10-04| 780.18
#2006-10-05| 792.01
#2006-10-06| 781.45
#2006-10-09| 780.01
#2006-10-10| 773.26
#2006-10-11| 762.68
#2006-10-12| 762.59
#2006-10-13| 770.46
#2006-10-16| 783.85
#2006-10-17| 785.58
#2006-10-18| 787.26
#2006-10-19| 795.11
#2006-10-20| 795.38
#2006-10-23| 797.04
#2006-10-24| 795.41
#2006-10-25| 795.65
#2006-10-26| 801.34
#2006-10-27| 802.59
#2006-10-30| 793.83
#2006-10-31| 799.81
#2006-11-01| 803.57
#2006-11-02| 802.51
#2006-11-03| 797.51
#2006-11-06| 795.85
#2006-11-07| 801.42
#2006-11-08| 786.77
#2006-11-09| 782.68
#2006-11-10| 784.03
#2006-11-13| 772.84
#2006-11-14| 788.13
#2006-11-15| 783.81
#2006-11-16| 781.90
#2006-11-17| 781.37
#2006-11-20| 759.22
#2006-11-21| 760.49
#2006-11-22| 782.01
#2006-11-23| .
#2006-11-24| 785.82
#2006-11-27| 792.66
#2006-11-28| 791.88
#2006-11-29| 803.05
#2006-11-30| 814.76
#2006-12-01| 819.11
#2006-12-04| 821.47
#2006-12-05| 821.82
#2006-12-06| 828.31
#2006-12-07| 828.23
#2006-12-08| 823.19
#2006-12-11| 820.20
#2006-12-12| 819.95
#2006-12-13| 821.90
#2006-12-14| 824.29
#2006-12-15| 825.93
#2006-12-18| 825.73
#2006-12-19| 817.45
#2006-12-20| 825.80
#2006-12-21| 824.22
#2006-12-22| 821.94
#2006-12-25| .
#2006-12-26| 822.24
#2006-12-27| 826.98
#2006-12-28| 827.38
#2006-12-29| 828.73
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 830.33
#2007-01-04| 832.41
#2007-01-05| 826.51
#2007-01-08| 826.40
#2007-01-09| 828.09
#2007-01-10| 816.27
#2007-01-11| 813.29
#2007-01-12| 823.98
#2007-01-15| .
#2007-01-16| 836.44
#2007-01-17| 840.06
#2007-01-18| 841.68
#2007-01-19| 844.70
#2007-01-22| 850.27
#2007-01-23| 851.34
#2007-01-24| 852.78
#2007-01-25| 846.44
#2007-01-26| 841.77
#2007-01-29| 843.27
#2007-01-30| 845.13
#2007-01-31| 844.53
#2007-02-01| 854.71
#2007-02-02| 853.63
#2007-02-05| 852.79
#2007-02-06| 856.54
#2007-02-07| 853.35
#2007-02-08| 849.68
#2007-02-09| 851.95
#2007-02-12| 850.93
#2007-02-13| 855.38
#2007-02-14| 862.74
#2007-02-15| 874.04
#2007-02-16| 875.15
#2007-02-19| .
#2007-02-20| 874.99
#2007-02-21| 874.90
#2007-02-22| 881.13
#2007-02-23| 890.07
#2007-02-26| 895.60
#2007-02-27| 898.28
#2007-02-28| 871.70
#2007-03-01| 873.25
#2007-03-02| 869.77
#2007-03-05| 837.78
#2007-03-06| 854.30
#2007-03-07| 855.05
#2007-03-08| 861.97
#2007-03-09| 863.62
#2007-03-12| 876.57
#2007-03-13| 873.71
#2007-03-14| 854.27
#2007-03-15| 858.37
#2007-03-16| 856.87
#2007-03-19| 858.16
#2007-03-20| 866.65
#2007-03-21| 864.61
#2007-03-22| 875.83
#2007-03-23| 875.35
#2007-03-26| 878.94
#2007-03-27| 875.99
#2007-03-28| 880.34
#2007-03-29| 874.66
#2007-03-30| 879.10
#2007-04-02| 871.32
#2007-04-03| 871.63
#2007-04-04| 883.95
#2007-04-05| 885.37
#2007-04-06| .
#2007-04-09| 887.80
#2007-04-10| 891.91
#2007-04-11| 890.27
#2007-04-12| 889.95
#2007-04-13| 881.67
#2007-04-16| 885.77
#2007-04-17| 885.52
#2007-04-18| 897.56
#2007-04-19| 886.74
#2007-04-20| 884.25
#2007-04-23| 884.47
#2007-04-24| 887.19
#2007-04-25| 883.61
#2007-04-26| 884.62
#2007-04-27| 887.13
#2007-04-30| 887.97
#2007-05-01| 883.59
#2007-05-02| 886.48
#2007-05-03| 887.36
#2007-05-04| 888.82
#2007-05-07| 899.08
#2007-05-08| 895.81
#2007-05-09| 901.25
#2007-05-10| 897.73
#2007-05-11| 893.07
#2007-05-14| 893.00
#2007-05-15| 883.96
#2007-05-16| 878.48
#2007-05-17| 875.45
#2007-05-18| 868.23
#2007-05-21| 871.32
#2007-05-22| 881.52
#2007-05-23| 886.95
#2007-05-24| 881.83
#2007-05-25| 874.02
#2007-05-28| .
#2007-05-29| 883.25
#2007-05-30| 882.28
#2007-05-31| 892.28
#2007-06-01| 897.75
#2007-06-04| 902.54
#2007-06-05| 904.35
#2007-06-06| 908.07
#2007-06-07| 906.75
#2007-06-08| 895.19
#2007-06-11| 896.12
#2007-06-12| 893.18
#2007-06-13| 886.89
#2007-06-14| 891.50
#2007-06-15| 896.41
#2007-06-18| 902.49
#2007-06-19| 901.31
#2007-06-20| 905.06
#2007-06-21| 906.28
#2007-06-22| 903.35
#2007-06-25| 898.02
#2007-06-26| 899.24
#2007-06-27| 891.12
#2007-06-28| 900.89
#2007-06-29| 906.15
#2007-07-02| 916.24
#2007-07-03| 917.06
#2007-07-04| .
#2007-07-05| 917.74
#2007-07-06| 914.49
#2007-07-09| 920.76
#2007-07-10| 926.05
#2007-07-11| 920.03
#2007-07-12| 916.76
#2007-07-13| 924.61
#2007-07-16| 926.48
#2007-07-17| 925.45
#2007-07-18| 918.46
#2007-07-19| 922.03
#2007-07-20| 930.54
#2007-07-23| 924.41
#2007-07-24| 932.19
#2007-07-25| 928.94
#2007-07-26| 922.93
#2007-07-27| 901.91
#2007-07-30| 908.55
#2007-07-31| 911.87
#2007-08-01| 893.27
#2007-08-02| 890.67
#2007-08-03| 893.62
#2007-08-06| 886.88
#2007-08-07| 879.20
#2007-08-08| 878.04
#2007-08-09| 888.18
#2007-08-10| 864.85
#2007-08-13| 862.00
#2007-08-14| 864.97
#2007-08-15| 843.63
#2007-08-16| 830.00
#2007-08-17| 795.64
#2007-08-20| 814.85
#2007-08-21| 828.24
#2007-08-22| 827.95
#2007-08-23| 845.98
#2007-08-24| 846.29
#2007-08-27| 855.29
#2007-08-28| 856.57
#2007-08-29| 840.27
#2007-08-30| 845.07
#2007-08-31| 861.63
#2007-09-03| .
#2007-09-04| 862.97
#2007-09-05| 854.87
#2007-09-06| 853.32
#2007-09-07| 864.33
#2007-09-10| 851.11
#2007-09-11| 850.56
#2007-09-12| 851.95
#2007-09-13| 844.48
#2007-09-14| 852.35
#2007-09-17| 849.24
#2007-09-18| 832.39
#2007-09-19| 855.03
#2007-09-20| 863.54
#2007-09-21| 852.66
#2007-09-24| 858.66
#2007-09-25| 865.99
#2007-09-26| 871.93
#2007-09-27| 888.47
#2007-09-28| 895.73
#2007-10-01| 894.61
#2007-10-02| 901.18
#2007-10-03| 902.32
#2007-10-04| 899.60
#2007-10-05| 905.20
#2007-10-08| 901.01
#2007-10-09| 908.13
#2007-10-10| 908.93
#2007-10-11| 915.56
#2007-10-12| 909.90
#2007-10-15| 911.40
#2007-10-16| 897.21
#2007-10-17| 892.43
#2007-10-18| 907.55
#2007-10-19| 902.83
#2007-10-22| 889.08
#2007-10-23| 894.98
#2007-10-24| 897.87
#2007-10-25| 897.27
#2007-10-26| 906.94
#2007-10-29| 915.55
#2007-10-30| 918.39
#2007-10-31| 926.74
#2007-11-01| 930.66
#2007-11-02| 917.29
#2007-11-05| 903.65
#2007-11-06| 908.83
#2007-11-07| 910.52
#2007-11-08| 893.24
#2007-11-09| 894.67
#2007-11-12| 873.97
#2007-11-13| 872.05
#2007-11-14| 886.90
#2007-11-15| 887.62
#2007-11-16| 876.26
#2007-11-19| 868.85
#2007-11-20| 867.21
#2007-11-21| 860.19
#2007-11-22| .
#2007-11-23| 857.27
#2007-11-26| 869.87
#2007-11-27| 870.01
#2007-11-28| 864.68
#2007-11-29| 882.12
#2007-11-30| 884.73
#2007-12-03| 890.43
#2007-12-04| 887.08
#2007-12-05| 884.13
#2007-12-06| 889.46
#2007-12-07| 893.62
#2007-12-10| 889.74
#2007-12-11| 895.01
#2007-12-12| 889.21
#2007-12-13| 873.10
#2007-12-14| 856.68
#2007-12-17| 831.65
#2007-12-18| 830.75
#2007-12-19| 826.79
#2007-12-20| 823.47
#2007-12-21| 829.25
#2007-12-24| 831.23
#2007-12-25| .
#2007-12-26| 847.07
#2007-12-27| 846.15
#2007-12-28| 840.67
#2007-12-31| 850.48
#2008-01-01| .
#2008-01-02| 859.81
#2008-01-03| 858.72
#2008-01-04| 841.54
#2008-01-07| 826.75
#2008-01-08| 821.99
#2008-01-09| 827.20
#2008-01-10| 821.48
#2008-01-11| 811.62
#2008-01-14| 813.64
#2008-01-15| 795.62
#2008-01-16| 764.51
#2008-01-17| 778.02
#2008-01-18| 783.47
#2008-01-21| .
#2008-01-22| 710.93
#2008-01-23| 733.56
#2008-01-24| 749.73
#2008-01-25| 776.34
#2008-01-28| 761.42
#2008-01-29| 771.69
#2008-01-30| 763.53
#2008-01-31| 782.87
#2008-02-01| 785.81
#2008-02-04| 799.14
#2008-02-05| 792.76
#2008-02-06| 766.53
#2008-02-07| 766.89
#2008-02-08| 759.56
#2008-02-11| 759.90
#2008-02-12| 753.39
#2008-02-13| 745.82
#2008-02-14| 767.69
#2008-02-15| 773.04
#2008-02-18| .
#2008-02-19| 783.89
#2008-02-20| 764.43
#2008-02-21| 781.50
#2008-02-22| 780.90
#2008-02-25| 786.33
#2008-02-26| 782.13
#2008-02-27| 800.20
#2008-02-28| 804.22
#2008-02-29| 803.32
#2008-03-03| 782.31
#2008-03-04| 778.50
#2008-03-05| 766.63
#2008-03-06| 783.24
#2008-03-07| 766.85
#2008-03-10| 753.83
#2008-03-11| 752.60
#2008-03-12| 764.46
#2008-03-13| 758.87
#2008-03-14| 749.83
#2008-03-17| 743.23
#2008-03-18| 741.55
#2008-03-19| 751.27
#2008-03-20| 745.17
#2008-03-21| .
#2008-03-24| 751.10
#2008-03-25| 770.59
#2008-03-26| 783.02
#2008-03-27| 779.27
#2008-03-28| 788.83
#2008-03-31| 782.90
#2008-04-01| 774.61
#2008-04-02| 789.07
#2008-04-03| 798.62
#2008-04-04| 798.73
#2008-04-07| 805.06
#2008-04-08| 795.96
#2008-04-09| 786.10
#2008-04-10| 781.09
#2008-04-11| 795.00
#2008-04-14| 780.71
#2008-04-15| 782.39
#2008-04-16| 793.82
#2008-04-17| 796.82
#2008-04-18| 786.17
#2008-04-21| 802.89
#2008-04-22| 798.89
#2008-04-23| 800.87
#2008-04-24| 794.45
#2008-04-25| 800.94
#2008-04-28| 807.02
#2008-04-29| 812.53
#2008-04-30| 810.93
#2008-05-01| 805.60
#2008-05-02| 815.27
#2008-05-05| 819.55
#2008-05-06| 824.80
#2008-05-07| 824.63
#2008-05-08| 832.98
#2008-05-09| 822.13
#2008-05-12| 820.84
#2008-05-13| 820.73
#2008-05-14| 825.68
#2008-05-15| 837.86
#2008-05-16| 842.43
#2008-05-19| 841.61
#2008-05-20| 843.88
#2008-05-21| 838.99
#2008-05-22| 838.79
#2008-05-23| 841.40
#2008-05-26| .
#2008-05-27| 828.59
#2008-05-28| 816.14
#2008-05-29| 825.73
#2008-05-30| 835.39
#2008-06-02| 843.60
#2008-06-03| 829.33
#2008-06-04| 838.47
#2008-06-05| 831.60
#2008-06-06| 835.82
#2008-06-09| 819.66
#2008-06-10| 800.78
#2008-06-11| 801.55
#2008-06-12| 782.38
#2008-06-13| 781.76
#2008-06-16| 788.38
#2008-06-17| 791.95
#2008-06-18| 796.60
#2008-06-19| 783.10
#2008-06-20| 779.91
#2008-06-23| 771.58
#2008-06-24| 772.80
#2008-06-25| 771.28
#2008-06-26| 775.79
#2008-06-27| 769.90
#2008-06-30| 769.94
#2008-07-01| 768.57
#2008-07-02| 756.40
#2008-07-03| 744.02
#2008-07-04| .
#2008-07-07| 745.62
#2008-07-08| 731.12
#2008-07-09| 733.16
#2008-07-10| 734.19
#2008-07-11| 739.61
#2008-07-14| 733.97
#2008-07-15| 735.16
#2008-07-16| 728.74
#2008-07-17| 731.42
#2008-07-18| 719.38
#2008-07-21| 723.21
#2008-07-22| 734.54
#2008-07-23| 739.07
#2008-07-24| 751.50
#2008-07-25| 737.35
#2008-07-28| 738.78
#2008-07-29| 726.60
#2008-07-30| 737.40
#2008-07-31| 739.06
#2008-08-01| 726.35
#2008-08-04| 711.04
#2008-08-05| 704.35
#2008-08-06| 715.69
#2008-08-07| 705.01
#2008-08-08| 699.53
#2008-08-11| 706.75
#2008-08-12| 697.41
#2008-08-13| 689.23
#2008-08-14| 684.30
#2008-08-15| 684.73
#2008-08-18| 690.01
#2008-08-19| 679.29
#2008-08-20| 682.88
#2008-08-21| 685.37
#2008-08-22| 675.54
#2008-08-25| 686.25
#2008-08-26| 679.76
#2008-08-27| 679.03
#2008-08-28| 680.41
#2008-08-29| 699.77
#2008-09-01| .
#2008-09-02| 675.76
#2008-09-03| 677.39
#2008-09-04| 668.04
#2008-09-05| 659.80
#2008-09-08| 673.98
#2008-09-09| 664.11
#2008-09-10| 660.31
#2008-09-11| 648.64
#2008-09-12| 657.87
#2008-09-15| 657.62
#2008-09-16| 640.69
#2008-09-17| 638.59
#2008-09-18| 633.30
#2008-09-19| 643.89
#2008-09-22| 650.53
#2008-09-23| 650.61
#2008-09-24| 650.07
#2008-09-25| 646.69
#2008-09-26| 638.70
#2008-09-29| 631.29
#2008-09-30| 609.66
#2008-10-01| 614.91
#2008-10-02| 598.41
#2008-10-03| 581.59
#2008-10-06| 560.31
#2008-10-07| 546.72
#2008-10-08| 507.22
#2008-10-09| 509.91
#2008-10-10| 472.99
#2008-10-13| 476.31
#2008-10-14| 522.24
#2008-10-15| 523.73
#2008-10-16| 484.31
#2008-10-17| 495.56
#2008-10-20| 510.28
#2008-10-21| 519.59
#2008-10-22| 496.89
#2008-10-23| 491.72
#2008-10-24| 472.49
#2008-10-27| 440.32
#2008-10-28| 453.82
#2008-10-29| 468.99
#2008-10-30| 500.43
#2008-10-31| 493.65
#2008-11-03| 500.18
#2008-11-04| 517.36
#2008-11-05| 541.97
#2008-11-06| 520.58
#2008-11-07| 507.17
#2008-11-10| 524.00
#2008-11-11| 512.73
#2008-11-12| 513.25
#2008-11-13| 495.64
#2008-11-14| 497.09
#2008-11-17| 495.14
#2008-11-18| 486.37
#2008-11-19| 484.37
#2008-11-20| 470.36
#2008-11-21| 478.83
#2008-11-24| 475.49
#2008-11-25| 489.96
#2008-11-26| 484.97
#2008-11-27| .
#2008-11-28| 497.81
#2008-12-01| 496.89
#2008-12-02| 478.36
#2008-12-03| 487.32
#2008-12-04| 487.11
#2008-12-05| 488.32
#2008-12-08| 500.96
#2008-12-09| 505.30
#2008-12-10| 513.76
#2008-12-11| 525.68
#2008-12-12| 510.16
#2008-12-15| 532.85
#2008-12-16| 527.64
#2008-12-17| 542.21
#2008-12-18| 538.59
#2008-12-19| 529.66
#2008-12-22| 530.31
#2008-12-23| 527.47
#2008-12-24| 521.01
#2008-12-25| .
#2008-12-26| 529.69
#2008-12-29| 539.38
#2008-12-30| 543.15
#2008-12-31| 543.78
#2009-01-01| .
#2009-01-02| 544.58
#2009-01-05| 540.76
#2009-01-06| 536.95
#2009-01-07| 547.13
#2009-01-08| 538.45
#2009-01-09| 539.96
#2009-01-12| 539.98
#2009-01-13| 518.51
#2009-01-14| 525.10
#2009-01-15| 510.43
#2009-01-16| 517.86
#2009-01-19| .
#2009-01-20| 508.88
#2009-01-21| 513.23
#2009-01-22| 515.53
#2009-01-23| 501.66
#2009-01-26| 499.11
#2009-01-27| 516.82
#2009-01-28| 515.18
#2009-01-29| 516.89
#2009-01-30| 508.98
#2009-02-02| 501.41
#2009-02-03| 501.81
#2009-02-04| 507.67
#2009-02-05| 501.20
#2009-02-06| 498.56
#2009-02-09| 491.72
#2009-02-10| 493.08
#2009-02-11| 494.11
#2009-02-12| 486.46
#2009-02-13| 487.55
#2009-02-16| .
#2009-02-17| 478.36
#2009-02-18| 471.27
#2009-02-19| 470.19
#2009-02-20| 460.92
#2009-02-23| 458.11
#2009-02-24| 446.20
#2009-02-25| 448.76
#2009-02-26| 444.42
#2009-02-27| 449.83
#2009-03-02| 440.01
#2009-03-03| 433.24
#2009-03-04| 436.99
#2009-03-05| 446.64
#2009-03-06| 439.36
#2009-03-09| 429.58
#2009-03-10| 428.71
#2009-03-11| 439.35
#2009-03-12| 432.07
#2009-03-13| 441.99
#2009-03-16| 452.86
#2009-03-17| 456.25
#2009-03-18| 459.70
#2009-03-19| 479.42
#2009-03-20| 469.30
#2009-03-23| 479.17
#2009-03-24| 488.06
#2009-03-25| 492.35
#2009-03-26| 498.90
#2009-03-27| 503.29
#2009-03-30| 488.61
#2009-03-31| 478.59
#2009-04-01| 485.84
#2009-04-02| 502.13
#2009-04-03| 501.14
#2009-04-06| 499.96
#2009-04-07| 500.07
#2009-04-08| 491.19
#2009-04-09| 504.68
#2009-04-10| .
#2009-04-13| 511.10
#2009-04-14| 517.49
#2009-04-15| 514.36
#2009-04-16| 514.90
#2009-04-17| 520.72
#2009-04-20| 525.38
#2009-04-21| 515.26
#2009-04-22| 513.83
#2009-04-23| 522.05
#2009-04-24| 520.18
#2009-04-27| 521.82
#2009-04-28| 509.60
#2009-04-29| 512.92
#2009-04-30| 520.67
#2009-05-01| 518.70
#2009-05-04| 526.03
#2009-05-05| 531.40
#2009-05-06| 533.48
#2009-05-07| 550.16
#2009-05-08| 556.08
#2009-05-11| 564.71
#2009-05-12| 565.36
#2009-05-13| 568.16
#2009-05-14| 556.05
#2009-05-15| 565.71
#2009-05-18| 556.87
#2009-05-19| 567.60
#2009-05-20| 578.75
#2009-05-21| 579.36
#2009-05-22| 578.06
#2009-05-25| .
#2009-05-26| 586.01
#2009-05-27| 590.15
#2009-05-28| 585.20
#2009-05-29| 597.45
#2009-06-01| 603.96
#2009-06-02| 611.34
#2009-06-03| 617.48
#2009-06-04| 610.98
#2009-06-05| 606.29
#2009-06-08| 602.82
#2009-06-09| 605.29
#2009-06-10| 614.83
#2009-06-11| 620.58
#2009-06-12| 623.71
#2009-06-15| 623.37
#2009-06-16| 609.98
#2009-06-17| 620.06
#2009-06-18| 614.08
#2009-06-19| 612.21
#2009-06-22| 621.08
#2009-06-23| 609.51
#2009-06-24| 613.70
#2009-06-25| 620.52
#2009-06-26| 634.13
#2009-06-29| 627.48
#2009-06-30| 630.88
#2009-07-01| 629.42
#2009-07-02| 630.39
#2009-07-03| .
#2009-07-06| 627.63
#2009-07-07| 626.10
#2009-07-08| 618.02
#2009-07-09| 616.91
#2009-07-10| 620.09
#2009-07-13| 600.17
#2009-07-14| 612.27
#2009-07-15| 615.03
#2009-07-16| 620.32
#2009-07-17| 622.45
#2009-07-20| 624.93
#2009-07-21| 643.99
#2009-07-22| 648.27
#2009-07-23| 646.95
#2009-07-24| 654.17
#2009-07-27| 657.06
#2009-07-28| 663.29
#2009-07-29| 658.32
#2009-07-30| 656.42
#2009-07-31| 667.48
#2009-08-03| 675.46
#2009-08-04| 675.67
#2009-08-05| 669.96
#2009-08-06| 670.11
#2009-08-07| 657.37
#2009-08-10| 665.43
#2009-08-11| 677.72
#2009-08-12| 670.03
#2009-08-13| 684.96
#2009-08-14| 692.30
#2009-08-17| 676.18
#2009-08-18| 675.23
#2009-08-19| 677.37
#2009-08-20| 683.56
#2009-08-21| 676.63
#2009-08-24| 691.49
#2009-08-25| 692.04
#2009-08-26| 698.53
#2009-08-27| 697.59
#2009-08-28| 702.19
#2009-08-31| 701.91
#2009-09-01| 701.87
#2009-09-02| 692.83
#2009-09-03| 692.43
#2009-09-04| 689.21
#2009-09-07| .
#2009-09-08| 704.56
#2009-09-09| 705.78
#2009-09-10| 715.72
#2009-09-11| 719.01
#2009-09-14| 706.85
#2009-09-15| 703.38
#2009-09-16| 707.09
#2009-09-17| 713.90
#2009-09-18| 708.07
#2009-09-21| 702.11
#2009-09-22| 709.91
#2009-09-23| 710.41
#2009-09-24| 716.71
#2009-09-25| 715.74
#2009-09-28| 706.02
#2009-09-29| 703.87
#2009-09-30| 714.00
#2009-10-01| 704.24
#2009-10-02| 689.15
#2009-10-05| 682.07
#2009-10-06| 692.35
#2009-10-07| 702.57
#2009-10-08| 709.12
#2009-10-09| 709.92
#2009-10-12| 708.93
#2009-10-13| 714.31
#2009-10-14| 715.89
#2009-10-15| 716.28
#2009-10-16| 711.40
#2009-10-19| 717.43
#2009-10-20| 721.70
#2009-10-21| 721.38
#2009-10-22| 715.57
#2009-10-23| 714.66
#2009-10-26| 716.39
#2009-10-27| 703.67
#2009-10-28| 700.00
#2009-10-29| 689.62
#2009-10-30| 704.18
#2009-11-02| 698.17
#2009-11-03| 697.59
#2009-11-04| 696.90
#2009-11-05| 692.52
#2009-11-06| 697.80
#2009-11-09| 701.58
#2009-11-10| 703.38
#2009-11-11| 701.68
#2009-11-12| 692.55
#2009-11-13| 696.69
#2009-11-16| 698.46
#2009-11-17| 689.59
#2009-11-18| 686.89
#2009-11-19| 683.54
#2009-11-20| 684.33
#2009-11-23| 688.09
#2009-11-24| 681.58
#2009-11-25| 687.20
#2009-11-26| .
#2009-11-27| 675.46
#2009-11-30| 695.00
#2009-12-01| 708.42
#2009-12-02| 707.83
#2009-12-03| 718.58
#2009-12-04| 705.24
#2009-12-07| 710.73
#2009-12-08| 713.50
#2009-12-09| 709.79
#2009-12-10| 702.53
#2009-12-11| 702.66
#2009-12-14| 709.40
#2009-12-15| 702.98
#2009-12-16| 703.75
#2009-12-17| 697.73
#2009-12-18| 693.53
#2009-12-21| 692.17
#2009-12-22| 692.99
#2009-12-23| 697.46
#2009-12-24| 700.48
#2009-12-25| .
#2009-12-28| 705.64
#2009-12-29| 708.59
#2009-12-30| 700.43
#2009-12-31| 701.11
#2010-01-01| .
#2010-01-04| 713.81
#2010-01-05| 723.34
#2010-01-06| 722.94
#2010-01-07| 720.82
#2010-01-08| 726.27
#2010-01-11| 735.33
#2010-01-12| 742.44
#2010-01-13| 735.57
#2010-01-14| 744.00
#2010-01-15| 746.19
#2010-01-18| .
#2010-01-19| 739.23
#2010-01-20| 735.46
#2010-01-21| 732.83
#2010-01-22| 728.14
#2010-01-25| 723.76
#2010-01-26| 713.59
#2010-01-27| 703.62
#2010-01-28| 707.68
#2010-01-29| 695.10
#2010-02-01| 687.81
#2010-02-02| 699.82
#2010-02-03| 703.12
#2010-02-04| 702.30
#2010-02-05| 690.33
#2010-02-08| 685.88
#2010-02-09| 683.94
#2010-02-10| 684.59
#2010-02-11| 690.09
#2010-02-12| 694.08
#2010-02-15| .
#2010-02-16| 692.51
#2010-02-17| 700.34
#2010-02-18| 700.64
#2010-02-19| 686.22
#2010-02-22| 702.06
#2010-02-23| 706.05
#2010-02-24| 702.85
#2010-02-25| 704.18
#2010-02-26| 708.64
#2010-03-01| 711.47
#2010-03-02| 716.44
#2010-03-03| 722.43
#2010-03-04| 715.30
#2010-03-05| 716.74
#2010-03-08| 727.10
#2010-03-09| 729.97
#2010-03-10| 726.72
#2010-03-11| 730.34
#2010-03-12| 731.88
#2010-03-15| 734.65
#2010-03-16| 734.92
#2010-03-17| 744.54
#2010-03-18| 743.27
#2010-03-19| 746.35
#2010-03-22| 746.31
#2010-03-23| 745.56
#2010-03-24| 737.28
#2010-03-25| 732.07
#2010-03-26| 739.50
#2010-03-29| 745.83
#2010-03-30| 753.13
#2010-03-31| 749.39
#2010-04-01| 752.15
#2010-04-02| .
#2010-04-05| 756.13
#2010-04-06| 759.04
#2010-04-07| 766.24
#2010-04-08| 765.62
#2010-04-09| 769.85
#2010-04-12| 774.07
#2010-04-13| 769.20
#2010-04-14| 772.92
#2010-04-15| 778.50
#2010-04-16| 776.82
#2010-04-19| 763.43
#2010-04-20| 762.26
#2010-04-21| 776.66
#2010-04-22| 775.77
#2010-04-23| 772.39
#2010-04-26| 783.38
#2010-04-27| 784.51
#2010-04-28| 768.14
#2010-04-29| 766.76
#2010-04-30| 774.97
#2010-05-03| 769.10
#2010-05-04| 764.03
#2010-05-05| 759.43
#2010-05-06| 746.37
#2010-05-07| 738.14
#2010-05-10| 741.64
#2010-05-11| 738.23
#2010-05-12| 736.47
#2010-05-13| 750.42
#2010-05-14| 749.60
#2010-05-17| 726.42
#2010-05-18| 719.30
#2010-05-19| 713.04
#2010-05-20| 709.54
#2010-05-21| 695.85
#2010-05-24| 696.67
#2010-05-25| 678.68
#2010-05-26| 677.73
#2010-05-27| 687.46
#2010-05-28| 696.55
#2010-05-31| .
#2010-06-01| 696.52
#2010-06-02| 684.74
#2010-06-03| 698.85
#2010-06-04| 700.14
#2010-06-07| 679.13
#2010-06-08| 685.12
#2010-06-09| 680.78
#2010-06-10| 688.78
#2010-06-11| 696.50
#2010-06-14| 706.91
#2010-06-15| 709.37
#2010-06-16| 717.21
#2010-06-17| 717.87
#2010-06-18| 721.45
#2010-06-21| 732.95
#2010-06-22| 731.57
#2010-06-23| 722.72
#2010-06-24| 726.00
#2010-06-25| 718.09
#2010-06-28| 714.17
#2010-06-29| 707.22
#2010-06-30| 699.79
#2010-07-01| 697.31
#2010-07-02| 697.88
#2010-07-05| .
#2010-07-06| 710.15
#2010-07-07| 705.00
#2010-07-08| 711.87
#2010-07-09| 715.73
#2010-07-12| 714.54
#2010-07-13| 712.95
#2010-07-14| 721.57
#2010-07-15| 718.82
#2010-07-16| 715.26
#2010-07-19| 709.87
#2010-07-20| 709.06
#2010-07-21| 708.56
#2010-07-22| 708.05
#2010-07-23| 716.63
#2010-07-26| 723.87
#2010-07-27| 721.61
#2010-07-28| 730.20
#2010-07-29| 731.65
#2010-07-30| 726.42
#2010-08-02| 731.30
#2010-08-03| 739.66
#2010-08-04| 728.97
#2010-08-05| 737.42
#2010-08-06| 744.73
#2010-08-09| 741.59
#2010-08-10| 733.93
#2010-08-11| 721.90
#2010-08-12| 711.11
#2010-08-13| 714.80
#2010-08-16| 717.37
#2010-08-17| 718.17
#2010-08-18| 722.41
#2010-08-19| 728.50
#2010-08-20| 713.43
#2010-08-23| 713.81
#2010-08-24| 714.28
#2010-08-25| 704.08
#2010-08-26| 708.10
#2010-08-27| 713.32
#2010-08-30| 723.05
#2010-08-31| 712.66
#2010-09-01| 718.32
#2010-09-02| 725.70
#2010-09-03| 731.26
#2010-09-06| .
#2010-09-07| 744.68
#2010-09-08| 736.67
#2010-09-09| 743.77
#2010-09-10| 743.94
#2010-09-13| 753.07
#2010-09-14| 758.38
#2010-09-15| 750.55
#2010-09-16| 746.57
#2010-09-17| 753.49
#2010-09-20| 756.58
#2010-09-21| 757.37
#2010-09-22| 762.77
#2010-09-23| 762.75
#2010-09-24| 759.20
#2010-09-27| 768.50
#2010-09-28| 769.51
#2010-09-29| 777.72
#2010-09-30| 768.05
#2010-10-01| 769.88
#2010-10-04| 765.34
#2010-10-05| 771.02
#2010-10-06| 781.33
#2010-10-07| 788.06
#2010-10-08| 787.45
#2010-10-11| 787.71
#2010-10-12| 774.69
#2010-10-13| 778.68
#2010-10-14| 789.87
#2010-10-15| 782.02
#2010-10-18| 784.41
#2010-10-19| 780.46
#2010-10-20| 781.02
#2010-10-21| 779.13
#2010-10-22| 780.48
#2010-10-25| 788.00
#2010-10-26| 780.30
#2010-10-27| 772.58
#2010-10-28| 775.33
#2010-10-29| 777.94
#2010-11-01| 778.50
#2010-11-02| 777.49
#2010-11-03| 775.69
#2010-11-04| 792.85
#2010-11-05| 800.77
#2010-11-08| 806.52
#2010-11-09| 809.51
#2010-11-10| 797.29
#2010-11-11| 802.11
#2010-11-12| 793.52
#2010-11-15| 790.04
#2010-11-16| 783.33
#2010-11-17| 781.51
#2010-11-18| 791.74
#2010-11-19| 792.90
#2010-11-22| 799.76
#2010-11-23| 795.94
#2010-11-24| 792.08
#2010-11-25| .
#2010-11-26| 787.55
#2010-11-29| 787.73
#2010-11-30| 784.55
#2010-12-01| 785.97
#2010-12-02| 799.76
#2010-12-03| 812.11
#2010-12-06| 818.19
#2010-12-07| 817.71
#2010-12-08| 812.28
#2010-12-09| 816.00
#2010-12-10| 813.99
#2010-12-13| 825.73
#2010-12-14| 833.77
#2010-12-15| 831.64
#2010-12-16| 825.92
#2010-12-17| 828.86
#2010-12-20| 826.84
#2010-12-21| 831.72
#2010-12-22| 832.54
#2010-12-23| 836.56
#2010-12-24| .
#2010-12-27| 836.60
#2010-12-28| 843.09
#2010-12-29| 851.42
#2010-12-30| 852.03
#2010-12-31| 858.74
#2011-01-03| 855.86
#2011-01-04| 862.56
#2011-01-05| 853.33
#2011-01-06| 859.62
#2011-01-07| 860.92
#2011-01-10| 860.83
#2011-01-11| 858.09
#2011-01-12| 861.64
#2011-01-13| 872.60
#2011-01-14| 867.53
#2011-01-17| .
#2011-01-18| 870.20
#2011-01-19| 881.87
#2011-01-20| 863.43
#2011-01-21| 853.61
#2011-01-24| 858.38
#2011-01-25| 865.92
#2011-01-26| 864.51
#2011-01-27| 861.86
#2011-01-28| 858.24
#2011-01-31| 855.62
#2011-02-01| 866.04
#2011-02-02| 876.19
#2011-02-03| 873.95
#2011-02-04| 879.27
#2011-02-07| 881.13
#2011-02-08| 885.36
#2011-02-09| 877.30
#2011-02-10| 868.87
#2011-02-11| 865.31
#2011-02-14| 873.05
#2011-02-15| 871.27
#2011-02-16| 871.95
#2011-02-17| 880.47
#2011-02-18| 882.40
#2011-02-21| .
#2011-02-22| 867.55
#2011-02-23| 863.99
#2011-02-24| 856.41
#2011-02-25| 866.03
#2011-02-28| 873.39
#2011-03-01| 880.88
#2011-03-02| 870.56
#2011-03-03| 870.88
#2011-03-04| 876.94
#2011-03-07| 871.62
#2011-03-08| 864.88
#2011-03-09| 866.40
#2011-03-10| 849.65
#2011-03-11| 846.07
#2011-03-14| 796.70
#2011-03-15| 733.87
#2011-03-16| 773.30
#2011-03-17| 782.32
#2011-03-18| 793.77
#2011-03-21| 798.32
#2011-03-22| 827.19
#2011-03-23| 824.29
#2011-03-24| 827.79
#2011-03-25| 830.30
#2011-03-28| 827.04
#2011-03-29| 827.84
#2011-03-30| 838.84
#2011-03-31| 845.21
#2011-04-01| 832.42
#2011-04-04| 836.16
#2011-04-05| 823.18
#2011-04-06| 815.08
#2011-04-07| 814.83
#2011-04-08| 825.62
#2011-04-11| 829.91
#2011-04-12| 821.20
#2011-04-13| 824.28
#2011-04-14| 834.68
#2011-04-15| 832.71
#2011-04-18| 835.92
#2011-04-19| 827.42
#2011-04-20| 838.85
#2011-04-21| 848.33
#2011-04-22| .
#2011-04-25| 847.15
#2011-04-26| 846.17
#2011-04-27| 840.26
#2011-04-28| 856.90
#2011-04-29| 857.47
#2011-05-02| 864.64
#2011-05-03| 861.61
#2011-05-04| 858.47
#2011-05-05| 861.36
#2011-05-06| 856.74
#2011-05-09| 854.47
#2011-05-10| 857.90
#2011-05-11| 857.21
#2011-05-12| 848.80
#2011-05-13| 841.45
#2011-05-16| 830.91
#2011-05-17| 824.38
#2011-05-18| 834.18
#2011-05-19| 830.68
#2011-05-20| 830.31
#2011-05-23| 817.12
#2011-05-24| 815.95
#2011-05-25| 811.32
#2011-05-26| 823.79
#2011-05-27| 829.70
#2011-05-30| .
#2011-05-31| 841.18
#2011-06-01| 846.89
#2011-06-02| 835.07
#2011-06-03| 830.97
#2011-06-06| 829.19
#2011-06-07| 831.59
#2011-06-08| 830.30
#2011-06-09| 828.07
#2011-06-10| 827.66
#2011-06-13| 825.32
#2011-06-14| 829.78
#2011-06-15| 829.12
#2011-06-16| 815.17
#2011-06-17| 814.15
#2011-06-20| 811.30
#2011-06-21| 820.81
#2011-06-22| 831.56
#2011-06-23| 822.51
#2011-06-24| 828.04
#2011-06-27| 816.91
#2011-06-28| 822.51
#2011-06-29| 833.56
#2011-06-30| 845.30
#2011-07-01| 846.61
#2011-07-04| .
#2011-07-05| 851.77
#2011-07-06| 855.98
#2011-07-07| 856.19
#2011-07-08| 864.60
#2011-07-11| 861.36
#2011-07-12| 855.04
#2011-07-13| 866.29
#2011-07-14| 863.03
#2011-07-15| 863.48
#2011-07-18| 861.49
#2011-07-19| 863.21
#2011-07-20| 869.50
#2011-07-21| 873.31
#2011-07-22| 882.63
#2011-07-25| 878.02
#2011-07-26| 885.84
#2011-07-27| 883.62
#2011-07-28| 875.61
#2011-07-29| 873.60
#2011-08-01| 889.46
#2011-08-02| 875.20
#2011-08-03| 860.12
#2011-08-04| 840.03
#2011-08-05| 811.48
#2011-08-08| 792.56
#2011-08-09| 784.73
#2011-08-10| 801.08
#2011-08-11| 799.18
#2011-08-12| 801.52
#2011-08-15| 815.28
#2011-08-16| 818.72
#2011-08-17| 824.25
#2011-08-18| 812.58
#2011-08-19| 796.46
#2011-08-22| 781.25
#2011-08-23| 795.62
#2011-08-24| 789.15
#2011-08-25| 790.80
#2011-08-26| 799.22
#2011-08-29| 808.23
#2011-08-30| 820.00
#2011-08-31| 827.93
#2011-09-01| 827.29
#2011-09-02| 820.76
#2011-09-05| .
#2011-09-06| 791.42
#2011-09-07| 802.52
#2011-09-08| 806.07
#2011-09-09| 799.87
#2011-09-12| 785.04
#2011-09-13| 792.67
#2011-09-14| 780.02
#2011-09-15| 790.66
#2011-09-16| 805.30
#2011-09-19| 800.30
#2011-09-20| 789.44
#2011-09-21| 786.44
#2011-09-22| 765.77
#2011-09-23| 761.52
#2011-09-26| 738.52
#2011-09-27| 761.18
#2011-09-28| 776.26
#2011-09-29| 781.08
#2011-09-30| 776.63
#2011-10-03| 757.42
#2011-10-04| 743.39
#2011-10-05| 736.78
#2011-10-06| 755.18
#2011-10-07| 768.12
#2011-10-10| 772.61
#2011-10-11| 785.19
#2011-10-12| 786.59
#2011-10-13| 797.19
#2011-10-14| 786.25
#2011-10-17| 802.00
#2011-10-18| 785.69
#2011-10-19| 790.18
#2011-10-20| 778.72
#2011-10-21| 785.55
#2011-10-24| 801.71
#2011-10-25| 798.78
#2011-10-26| 795.82
#2011-10-27| 818.98
#2011-10-28| 825.74
#2011-10-31| 802.76
#2011-11-01| 784.50
#2011-11-02| 779.75
#2011-11-03| 777.92
#2011-11-04| 789.68
#2011-11-07| 788.77
#2011-11-08| 782.56
#2011-11-09| 788.39
#2011-11-10| 770.26
#2011-11-11| 777.11
#2011-11-14| 784.21
#2011-11-15| 778.78
#2011-11-16| 770.18
#2011-11-17| 770.99
#2011-11-18| 765.24
#2011-11-21| 757.24
#2011-11-22| 756.27
#2011-11-23| 747.41
#2011-11-24| .
#2011-11-25| 733.88
#2011-11-28| 742.31
#2011-11-29| 758.20
#2011-11-30| 764.82
#2011-12-01| 774.56
#2011-12-02| 778.14
#2011-12-05| 786.05
#2011-12-06| 772.35
#2011-12-07| 783.26
#2011-12-08| 780.33
#2011-12-09| 772.17
#2011-12-12| 775.97
#2011-12-13| 769.76
#2011-12-14| 761.12
#2011-12-15| 751.64
#2011-12-16| 754.54
#2011-12-19| 741.93
#2011-12-20| 748.83
#2011-12-21| 754.78
#2011-12-22| 749.47
#2011-12-23| 753.11
#2011-12-26| .
#2011-12-27| 754.64
#2011-12-28| 750.08
#2011-12-29| 751.08
#2011-12-30| 764.43
#2012-01-02| .
#2012-01-03| 771.30
#2012-01-04| 780.23
#2012-01-05| 771.89
#2012-01-06| 765.91
#2012-01-09| 767.26
#2012-01-10| 773.00
#2012-01-11| 776.11
#2012-01-12| 773.47
#2012-01-13| 777.50
#2012-01-16| .
#2012-01-17| 783.12
#2012-01-18| 785.98
#2012-01-19| 790.70
#2012-01-20| 799.30
#2012-01-23| 803.92
#2012-01-24| 795.83
#2012-01-25| 799.70
#2012-01-26| 808.70
#2012-01-27| 812.76
#2012-01-30| 811.12
#2012-01-31| 814.42
#2012-02-01| 819.98
#2012-02-02| 825.20
#2012-02-03| 822.49
#2012-02-06| 828.49
#2012-02-07| 828.12
#2012-02-08| 837.14
#2012-02-09| 836.81
#2012-02-10| 827.73
#2012-02-13| 831.99
#2012-02-14| 825.69
#2012-02-15| 834.88
#2012-02-16| 825.83
#2012-02-17| 830.33
#2012-02-20| .
#2012-02-21| 834.99
#2012-02-22| 839.69
#2012-02-23| 846.60
#2012-02-24| 847.95
#2012-02-27| 849.20
#2012-02-28| 852.84
#2012-02-29| 849.04
#2012-03-01| 841.85
#2012-03-02| 845.82
#2012-03-05| 841.31
#2012-03-06| 836.72
#2012-03-07| 833.21
#2012-03-08| 839.91
#2012-03-09| 842.66
#2012-03-12| 839.50
#2012-03-13| 839.79
#2012-03-14| 837.61
#2012-03-15| 843.26
#2012-03-16| 846.97
#2012-03-19| 848.34
#2012-03-20| 841.86
#2012-03-21| 835.76
#2012-03-22| 842.00
#2012-03-23| 840.05
#2012-03-26| 837.50
#2012-03-27| 848.74
#2012-03-28| 849.72
#2012-03-29| 850.89
#2012-03-30| 853.04
#2012-04-02| 853.42
#2012-04-03| 848.90
#2012-04-04| 835.57
#2012-04-05| 832.81
#2012-04-06| .
#2012-04-09| 830.49
#2012-04-10| 829.25
#2012-04-11| 823.55
#2012-04-12| 831.89
#2012-04-13| 836.36
#2012-04-16| 833.37
#2012-04-17| 831.21
#2012-04-18| 840.32
#2012-04-19| 834.11
#2012-04-20| 836.49
#2012-04-23| 834.50
#2012-04-24| 830.29
#2012-04-25| 833.67
#2012-04-26| 839.81
#2012-04-27| 838.83
#2012-04-30| 844.11
#2012-05-01| 834.82
#2012-05-02| 840.33
#2012-05-03| 836.47
#2012-05-04| 835.52
#2012-05-07| 814.07
#2012-05-08| 818.36
#2012-05-09| 805.28
#2012-05-10| 806.61
#2012-05-11| 797.31
#2012-05-14| 789.42
#2012-05-15| 778.96
#2012-05-16| 762.27
#2012-05-17| 775.00
#2012-05-18| 757.37
#2012-05-21| 759.51
#2012-05-22| 764.65
#2012-05-23| 753.86
#2012-05-24| 753.40
#2012-05-25| 750.76
#2012-05-28| .
#2012-05-29| 760.49
#2012-05-30| 758.02
#2012-05-31| 761.01
#2012-06-01| 749.71
#2012-06-04| 734.53
#2012-06-05| 743.69
#2012-06-06| 752.99
#2012-06-07| 759.14
#2012-06-08| 747.87
#2012-06-11| 758.49
#2012-06-12| 755.41
#2012-06-13| 758.45
#2012-06-14| 756.03
#2012-06-15| 763.08
#2012-06-18| 774.92
#2012-06-19| 772.06
#2012-06-20| 778.28
#2012-06-21| 772.92
#2012-06-22| 767.23
#2012-06-25| 768.22
#2012-06-26| 764.65
#2012-06-27| 771.20
#2012-06-28| 778.82
#2012-06-29| 790.02
#2012-07-02| 794.79
#2012-07-03| 797.14
#2012-07-04| .
#2012-07-05| 798.92
#2012-07-06| 798.49
#2012-07-09| 789.59
#2012-07-10| 786.87
#2012-07-11| 783.95
#2012-07-12| 776.57
#2012-07-13| 781.82
#2012-07-16| 786.34
#2012-07-17| 782.98
#2012-07-18| 778.73
#2012-07-19| 789.01
#2012-07-20| 781.63
#2012-07-23| 765.70
#2012-07-24| 765.70
#2012-07-25| 757.61
#2012-07-26| 768.89
#2012-07-27| 775.50
#2012-07-30| 784.75
#2012-07-31| 788.88
#2012-08-01| 783.28
#2012-08-02| 783.73
#2012-08-03| 773.05
#2012-08-06| 784.94
#2012-08-07| 786.44
#2012-08-08| 792.98
#2012-08-09| 794.55
#2012-08-10| 796.09
#2012-08-13| 795.88
#2012-08-14| 798.28
#2012-08-15| 795.63
#2012-08-16| 799.37
#2012-08-17| 803.26
#2012-08-20| 805.13
#2012-08-21| 808.61
#2012-08-22| 805.22
#2012-08-23| 814.17
#2012-08-24| 805.37
#2012-08-27| 804.69
#2012-08-28| 799.36
#2012-08-29| 799.23
#2012-08-30| 792.49
#2012-08-31| 788.58
#2012-09-03| .
#2012-09-04| 783.13
#2012-09-05| 775.09
#2012-09-06| 774.67
#2012-09-07| 793.26
#2012-09-10| 794.33
#2012-09-11| 795.85
#2012-09-12| 804.38
#2012-09-13| 808.94
#2012-09-14| 815.94
#2012-09-17| 811.41
#2012-09-18| 812.83
#2012-09-19| 820.10
#2012-09-20| 811.64
#2012-09-21| 816.40
#2012-09-24| 815.88
#2012-09-25| 820.32
#2012-09-26| 814.12
#2012-09-27| 818.51
#2012-09-28| 815.98
#2012-10-01| 809.09
#2012-10-02| 806.60
#2012-10-03| 798.43
#2012-10-04| 806.14
#2012-10-05| 811.25
#2012-10-08| 812.52
#2012-10-09| 807.56
#2012-10-10| 799.31
#2012-10-11| 795.31
#2012-10-12| 799.57
#2012-10-15| 799.45
#2012-10-16| 805.10
#2012-10-17| 816.74
#2012-10-18| 822.17
#2012-10-19| 822.37
#2012-10-22| 820.56
#2012-10-23| 817.26
#2012-10-24| 814.57
#2012-10-25| 817.74
#2012-10-26| 814.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.95
#2012-11-01| 988.42
#2012-11-02| 994.15
#2012-11-05| 991.53
#2012-11-06| 987.31
#2012-11-07| 992.19
#2012-11-08| 982.89
#2012-11-09| 980.96
#2012-11-12| 975.55
#2012-11-13| 970.26
#2012-11-14| 965.09
#2012-11-15| 965.10
#2012-11-16| 970.96
#2012-11-19| 984.30
#2012-11-20| 982.33
#2012-11-21| 979.15
#2012-11-22| .
#2012-11-23| 991.95
#2012-11-26| 998.68
#2012-11-27|1001.08
#2012-11-28| 995.28
#2012-11-29|1001.48
#2012-11-30|1000.00
#2012-12-03|1002.11
#2012-12-04|1006.46
#2012-12-05|1003.78
#2012-12-06|1010.30
#2012-12-07|1012.65
#2012-12-10|1012.40
#2012-12-11|1013.12
#2012-12-12|1015.33
#2012-12-13|1015.12
#2012-12-14|1017.39
#2012-12-17|1019.74
#2012-12-18|1025.67
#2012-12-19|1035.52
#2012-12-20|1033.99
#2012-12-21|1031.37
#2012-12-24|1025.38
#2012-12-25|1028.42
#2012-12-26|1031.15
#2012-12-27|1035.81
#2012-12-28|1039.85
#2012-12-31|1036.63
#2013-01-01|1036.63
#2013-01-02|1041.38
#2013-01-03|1049.24
#2013-01-04|1055.13
#2013-01-07|1058.73
#2013-01-08|1054.14
#2013-01-09|1058.43
#2013-01-10|1064.76
#2013-01-11|1061.64
#2013-01-14|1061.55
#2013-01-15|1068.55
#2013-01-16|1061.40
#2013-01-17|1052.18
#2013-01-18|1062.60
#2013-01-21|1066.25
#2013-01-22|1072.41
#2013-01-23|1063.99
#2013-01-24|1059.00
#2013-01-25|1062.47
#2013-01-28|1064.68
#2013-01-29|1068.97
#2013-01-30|1076.98
#2013-01-31|1079.66
#2013-02-01|1074.72
#2013-02-04|1079.05
#2013-02-05|1060.61
#2013-02-06|1073.99
#2013-02-07|1075.75
#2013-02-08|1075.41
#2013-02-11|1069.40
#2013-02-12|1075.89
#2013-02-13|1066.00
#2013-02-14|1071.99
#2013-02-15|1057.78
#2013-02-18|1072.23
#2013-02-19|1077.87
#2013-02-20|1081.09
#2013-02-21|1075.13
#2013-02-22|1077.82
#2013-02-25|1085.37
#2013-02-26|1088.99
#2013-02-27|1088.18
#2013-02-28|1102.56
#2013-03-01|1097.23
#2013-03-04|1100.05
#2013-03-05|1100.92
#2013-03-06|1111.69
#2013-03-07|1102.57
#2013-03-08|1100.12
#2013-03-11| .
#2013-03-12|1105.73
#2013-03-13|1102.84
#2013-03-14|1109.98
#2013-03-15|1131.99
#2013-03-18|1118.60
#2013-03-19|1128.40
#2013-03-20|1123.51
#2013-03-21|1141.42
#2013-03-22|1134.91
#2013-03-25|1143.60
#2013-03-26|1146.63
#2013-03-27|1156.92
#2013-03-28|1152.16
#2013-03-29| .
#2013-04-01|1122.21
#2013-04-02|1115.16
#2013-04-03|1130.09
#2013-04-04|1114.51
#2013-04-05|1123.05
#2013-04-08|1133.50
#2013-04-09|1137.14
#2013-04-10|1142.30
#2013-04-11|1147.84
#2013-04-12|1152.17
#2013-04-15|1141.58
#2013-04-16|1132.03
#2013-04-17|1146.55
#2013-04-18|1130.61
#2013-04-19|1132.84
#2013-04-22|1150.44
#2013-04-23|1150.84
#2013-04-24|1169.40
#2013-04-25|1175.54
#2013-04-26|1179.38
#2013-04-29|1176.86
#2013-04-30|1192.51
#2013-05-01|1188.61
#2013-05-02|1177.04
#2013-05-03|1171.84
#2013-05-06|1170.84
#2013-05-07|1197.95
#2013-05-08|1207.57
#2013-05-09|1197.89
#2013-05-10|1186.55
#2013-05-13|1188.15
#2013-05-14|1185.21
#2013-05-15|1175.81
#2013-05-16|1166.11
#2013-05-17|1170.53
#2013-05-20|1188.18
#2013-05-21|1185.33
#2013-05-22|1174.12
#2013-05-23|1126.04
#2013-05-24|1133.47
#2013-05-27|1109.07
#2013-05-28|1106.58
#2013-05-29|1128.57
#2013-05-30|1096.94
#2013-05-31|1101.94
#2013-06-03|1088.33
#2013-06-04|1094.93
#2013-06-05|1094.79
#2013-06-06|1059.40
#2013-06-07|1051.61
#2013-06-10|1073.00
#2013-06-11|1079.43
#2013-06-12|1087.20
#2013-06-13|1064.08
#2013-06-14|1074.32
#2013-06-17|1094.46
#2013-06-18|1086.14
#2013-06-19|1106.09
#2013-06-20|1057.81
#2013-06-21|1065.32
#2013-06-24|1056.34
#2013-06-25|1045.00
#2013-06-26|1040.23
#2013-06-27|1053.61
#2013-06-28|1072.39
#2013-07-01|1077.87
#2013-07-02|1089.63
#2013-07-03|1091.11
#2013-07-04|1093.84
#2013-07-05|1097.12
#2013-07-08|1086.94
#2013-07-09|1103.10
#2013-07-10|1108.67
#2013-07-11|1125.45
#2013-07-12|1124.98
#2013-07-15|1122.85
#2013-07-16|1132.66
#2013-07-17|1131.08
#2013-07-18|1128.25
#2013-07-19|1120.61
#2013-07-22|1136.96
#2013-07-23|1138.79
#2013-07-24|1134.55
#2013-07-25|1130.14
#2013-07-26|1124.99
#2013-07-29|1098.02
#2013-07-30|1110.08
#2013-07-31|1095.53
#2013-08-01|1105.63
#2013-08-02|1129.96
#2013-08-05|1127.92
#2013-08-06|1142.47
#2013-08-07|1126.78
#2013-08-08|1127.91
#2013-08-09|1127.48
#2013-08-12|1123.48
#2013-08-13|1126.33
#2013-08-14|1136.56
#2013-08-15|1125.27
#2013-08-16|1125.54
#2013-08-19|1126.40
#2013-08-20|1116.34
#2013-08-21|1108.95
#2013-08-22|1100.96
#2013-08-23|1114.83
#2013-08-26|1114.85
#2013-08-27|1116.34
#2013-08-28|1094.97
#2013-08-29|1091.08
#2013-08-30|1088.12
#2013-09-02|1093.17
#2013-09-03|1109.44
#2013-09-04|1118.72
#2013-09-05|1112.92
#2013-09-06|1117.54
#2013-09-09|1135.04
#2013-09-10|1144.00
#2013-09-11|1148.52
#2013-09-12|1153.92
#2013-09-13|1152.12
#2013-09-16|1162.08
#2013-09-17|1159.58
#2013-09-18|1166.72
#2013-09-19|1188.41
#2013-09-20|1184.82
#2013-09-23|1191.61
#2013-09-24|1189.26
#2013-09-25|1186.64
#2013-09-26|1194.50
#2013-09-27|1200.25
#2013-09-30|1190.02
#2013-10-01|1188.20
#2013-10-02|1180.71
#2013-10-03|1178.17
#2013-10-04|1171.10
#2013-10-07|1153.18
#2013-10-08|1158.85
#2013-10-09|1168.55
#2013-10-10|1166.99
#2013-10-11|1183.17
#2013-10-14|1182.92
#2013-10-15|1182.04
#2013-10-16|1177.80
#2013-10-17|1197.20
#2013-10-18|1202.41
#2013-10-21|1208.26
#2013-10-22|1211.89
#2013-10-23|1205.58
#2013-10-24|1210.63
#2013-10-25|1198.35
#2013-10-28|1204.54
#2013-10-29|1193.46
#2013-10-30|1198.44
#2013-10-31|1193.41
#2013-11-01|1178.14
#2013-11-04|1179.98
#2013-11-05|1184.33
#2013-11-06|1189.15
#2013-11-07|1177.62
#2013-11-08|1171.11
#2013-11-11|1170.89
#2013-11-12|1177.72
#2013-11-13|1174.26
#2013-11-14|1181.92
#2013-11-15|1193.67
#2013-11-18|1196.69
#2013-11-19|1191.40
#2013-11-20|1190.80
#2013-11-21|1182.13
#2013-11-22|1181.13
#2013-11-25|1183.57
#2013-11-26|1184.82
#2013-11-27|1171.70
#2013-11-28|1176.40
#2013-11-29|1176.18
#2013-12-02|1172.16
#2013-12-03|1177.15
#2013-12-04|1163.12
#2013-12-05|1157.85
#2013-12-06|1157.50
#2013-12-09|1163.95
#2013-12-10|1166.42
#2013-12-11|1161.83
#2013-12-12|1149.87
#2013-12-13|1147.73
#2013-12-16|1139.48
#2013-12-17|1147.21
#2013-12-18|1149.10
#2013-12-19|1145.55
#2013-12-20|1149.82
#2013-12-23|1154.02
#2013-12-24|1149.78
#2013-12-25|1150.35
#2013-12-26|1162.48
#2013-12-27|1169.92
#2013-12-30|1183.67
#2013-12-31|1184.51
#2014-01-01|1184.51
#2014-01-02|1186.24
#2014-01-03|1189.62
#2014-01-06|1186.13
#2014-01-07|1178.10
#2014-01-08|1189.17
#2014-01-09|1185.36
#2014-01-10|1196.72
#2014-01-13|1204.06
#2014-01-14|1182.18
#2014-01-15|1189.88
#2014-01-16|1192.07
#2014-01-17|1196.19
#2014-01-20|1197.69
#2014-01-21|1199.20
#2014-01-22|1201.45
#2014-01-23|1191.89
#2014-01-24|1186.70
#2014-01-27|1161.75
#2014-01-28|1155.82
#2014-01-29|1186.44
#2014-01-30|1161.48
#2014-01-31|1165.24
#2014-02-03|1155.75
#2014-02-04|1112.62
#2014-02-05|1123.74
#2014-02-06|1127.25
#2014-02-07|1144.87
#2014-02-10|1155.36
#2014-02-11|1156.84
#2014-02-12|1167.81
#2014-02-13|1159.55
#2014-02-14|1157.64
#2014-02-17|1167.84
#2014-02-18|1178.16
#2014-02-19|1175.79
#2014-02-20|1160.76
#2014-02-21|1175.57
#2014-02-24|1178.39
#2014-02-25|1188.55
#2014-02-26|1179.51
#2014-02-27|1176.24
#2014-02-28|1174.53
#2014-03-03|1169.50
#2014-03-04|1170.80
#2014-03-05|1178.24
#2014-03-06|1183.36
#2014-03-07|1190.32
#2014-03-10|1184.31
#2014-03-11|1186.45
#2014-03-12|1170.35
#2014-03-13|1178.72
#2014-03-14|1155.99
#2014-03-17|1147.03
#2014-03-18|1164.07
#2014-03-19|1160.74
#2014-03-20|1135.71
#2014-03-21|1138.85
#2014-03-24|1158.71
#2014-03-25|1157.24
#2014-03-26|1162.47
#2014-03-27|1173.04
#2014-03-28|1176.25
#2014-03-31|1184.44
#2014-04-01|1181.40
#2014-04-02|1182.94
#2014-04-03|1184.07
#2014-04-04|1186.92
#2014-04-07|1177.83
#2014-04-08|1174.82
#2014-04-09|1166.47
#2014-04-10|1172.76
#2014-04-11|1159.33
#2014-04-14|1153.68
#2014-04-15|1157.15
#2014-04-16|1172.18
#2014-04-17|1175.91
#2014-04-18|1179.51
#2014-04-21|1177.23
#2014-04-22|1170.95
#2014-04-23|1177.88
#2014-04-24|1180.83
#2014-04-25|1186.29
#2014-04-28|1172.57
#2014-04-29|1170.08
#2014-04-30|1173.86
#2014-05-01|1183.49
#2014-05-02|1183.00
#2014-05-05|1185.51
#2014-05-06|1193.46
#2014-05-07|1167.76
#2014-05-08|1173.41
#2014-05-09|1173.53
#2014-05-12|1164.18
#2014-05-13|1174.46
#2014-05-14|1183.87
#2014-05-15|1183.19
#2014-05-16|1172.68
#2014-05-19|1166.44
#2014-05-20|1166.99
#2014-05-21|1162.41
#2014-05-22|1176.34
#2014-05-23|1181.65
#2014-05-26|1193.80
#2014-05-27|1192.94
#2014-05-28|1200.69
#2014-05-29|1205.36
#2014-05-30|1203.47
#2014-06-02|1212.12
#2014-06-03|1211.40
#2014-06-04|1209.37
#2014-06-05|1212.01
#2014-06-06|1216.71
#2014-06-09|1217.94
#2014-06-10|1215.47
#2014-06-11|1225.89
#2014-06-12|1225.91
#2014-06-13|1227.38
#2014-06-16|1225.40
#2014-06-17|1226.73
#2014-06-18|1235.78
#2014-06-19|1251.65
#2014-06-20|1246.77
#2014-06-23|1251.58
#2014-06-24|1251.74
#2014-06-25|1249.98
#2014-06-26|1257.03
#2014-06-27|1251.43
#2014-06-30|1263.47
#2014-07-01|1269.97
#2014-07-02|1270.73
#2014-07-03|1267.79
#2014-07-04|1274.37
#2014-07-07|1273.74
#2014-07-08|1276.74
#2014-07-09|1267.65
#2014-07-10|1265.30
#2014-07-11|1262.67
#2014-07-14|1266.46
#2014-07-15|1268.74
#2014-07-16|1269.41
#2014-07-17|1271.43
#2014-07-18|1267.09
#2014-07-21|1268.68
#2014-07-22|1278.13
#2014-07-23|1281.42
#2014-07-24|1277.51
#2014-07-25|1283.13
#2014-07-28|1287.04
#2014-07-29|1287.69
#2014-07-30|1281.03
#2014-07-31|1277.70
#2014-08-01|1271.05
#2014-08-04|1270.16
#2014-08-05|1256.56
#2014-08-06|1252.64
#2014-08-07|1258.36
#2014-08-08|1241.62
#2014-08-11|1256.67
#2014-08-12|1263.14
#2014-08-13|1265.96
#2014-08-14|1272.85
#2014-08-15|1276.23
#2014-08-18|1277.76
#2014-08-19|1283.53
#2014-08-20|1279.68
#2014-08-21|1282.30
#2014-08-22|1276.97
#2014-08-25|1281.67
#2014-08-26|1276.94
#2014-08-27|1281.16
#2014-08-28|1279.21
#2014-08-29|1277.60
#2014-09-01|1279.12
#2014-09-02|1276.25
#2014-09-03|1282.37
#2014-09-04|1276.02
#2014-09-05|1274.26
#2014-09-08|1271.44
#2014-09-09|1262.15
#2014-09-10|1259.16
#2014-09-11|1255.02
#2014-09-12|1247.75
#2014-09-15|1245.48
#2014-09-16|1241.99
#2014-09-17|1235.82
#2014-09-18|1229.20
#2014-09-19|1234.02
#2014-09-22|1227.77
#2014-09-23|1229.23
#2014-09-24|1227.28
#2014-09-25|1236.39
#2014-09-26|1224.38
#2014-09-29|1221.26
#2014-09-30|1212.79
#2014-10-01|1210.47
#2014-10-02|1194.81
#2014-10-03|1185.48
#2014-10-06|1202.60
#2014-10-07|1203.67
#2014-10-08|1191.93
#2014-10-09|1186.79
#2014-10-10|1166.19
#2014-10-13|1168.01
#2014-10-14|1154.94
#2014-10-15|1169.71
#2014-10-16|1149.50
#2014-10-17|1136.65
#2014-10-20|1165.97
#2014-10-21|1156.22
#2014-10-22|1177.83
#2014-10-23|1166.65
#2014-10-24|1172.93
#2014-10-27|1182.61
#2014-10-28|1179.05
#2014-10-29|1193.63
#2014-10-30|1187.24
#2014-10-31|1194.44
#2014-11-03|1176.57
#2014-11-04|1196.31
#2014-11-05|1184.09
#2014-11-06|1171.38
#2014-11-07|1177.05
#2014-11-10|1184.32
#2014-11-11|1180.61
#2014-11-12|1184.66
#2014-11-13|1186.42
#2014-11-14|1188.51
#2014-11-17|1168.31
#2014-11-18|1183.16
#2014-11-19|1172.21
#2014-11-20|1168.33
#2014-11-21|1177.77
#2014-11-24|1173.52
#2014-11-25|1178.04
#2014-11-26|1184.61
#2014-11-27|1175.49
#2014-11-28|1175.28
#2014-12-01|1174.96
#2014-12-02|1175.79
#2014-12-03|1174.93
#2014-12-04|1179.96
#2014-12-05|1167.65
#2014-12-08|1172.15
#2014-12-09|1176.78
#2014-12-10|1166.17
#2014-12-11|1156.06
#2014-12-12|1161.94
#2014-12-15|1152.02
#2014-12-16|1145.82
#2014-12-17|1143.49
#2014-12-18|1149.23
#2014-12-19|1163.17
#2014-12-22|1163.73
#2014-12-23|1155.64
#2014-12-24|1165.51
#2014-12-25|1161.84
#2014-12-26|1170.03
#2014-12-29|1175.59
#2014-12-30|1178.16
#2014-12-31|1175.49
#2015-01-01|1175.49
#2015-01-02|1174.25
#2015-01-05|1179.21
#2015-01-06|1162.33
#2015-01-07|1153.06
#2015-01-08|1165.17
#2015-01-09|1174.49
#2015-01-12|1172.58
#2015-01-13|1170.05
#2015-01-14|1172.49
#2015-01-15|1185.55
#2015-01-16|1166.49
#2015-01-19|1170.59
#2015-01-20|1176.58
#2015-01-21|1179.57
#2015-01-22|1175.01
#2015-01-23|1181.79
#2015-01-26|1178.55
#2015-01-27|1199.62
#2015-01-28|1204.61
#2015-01-29|1189.58
#2015-01-30|1199.90
#2015-02-02|1198.67
#2015-02-03|1184.51
#2015-02-04|1198.42
#2015-02-05|1197.95
#2015-02-06|1191.30
#2015-02-09|1196.89
#2015-02-10|1189.11
#2015-02-11|1179.79
#2015-02-12|1199.67
#2015-02-13|1205.71
#2015-02-16|1213.45
#2015-02-17|1214.25
#2015-02-18|1224.05
#2015-02-19|1231.93
#2015-02-20|1236.89
#2015-02-23|1236.65
#2015-02-24|1237.14
#2015-02-25|1247.96
#2015-02-26|1248.01
#2015-02-27|1248.77
#2015-03-02|1243.99
#2015-03-03|1248.25
#2015-03-04|1242.67
#2015-03-05|1239.53
#2015-03-06|1236.34
#2015-03-09|1227.17
#2015-03-10|1222.02
#2015-03-11|1217.52
#2015-03-12|1234.18
#2015-03-13|1238.37
#2015-03-16|1238.12
#2015-03-17|1239.18
#2015-03-18|1248.35
#2015-03-19|1246.10
#2015-03-20|1261.13
#2015-03-23|1273.47
#2015-03-24|1274.09
#2015-03-25|1281.17
#2015-03-26|1267.43
#2015-03-27|1260.21
#2015-03-30|1252.90
#2015-03-31|1256.34
#2015-04-01|1247.87
#2015-04-02|1262.66
#2015-04-03|1277.08
#2015-04-06|1277.93
#2015-04-07|1274.06
#2015-04-08|1290.60
#2015-04-09|1292.02
#2015-04-10|1294.65
#2015-04-13|1291.28
#2015-04-14|1309.83
#2015-04-15|1301.08
#2015-04-16|1315.50
#2015-04-17|1307.45
#2015-04-20|1293.00
#2015-04-21|1303.63
#2015-04-22|1307.90
#2015-04-23|1309.10
#2015-04-24|1318.93
#2015-04-27|1324.34
#2015-04-28|1331.03
#2015-04-29|1328.76
#2015-04-30|1308.28
#2015-05-01|1295.88
#2015-05-04|1299.21
#2015-05-05|1300.79
#2015-05-06|1303.11
#2015-05-07|1291.13
#2015-05-08|1298.17
#2015-05-11|1310.46
#2015-05-12|1315.54
#2015-05-13|1328.78
#2015-05-14|1325.94
#2015-05-15|1333.02
#2015-05-18|1334.85
#2015-05-19|1330.76
#2015-05-20|1328.60
#2015-05-21|1328.66
#2015-05-22|1331.68
#2015-05-25|1335.83
#2015-05-26|1324.61
#2015-05-27|1319.85
#2015-05-28|1314.54
#2015-05-29|1319.32
#2015-06-01|1319.44
#2015-06-02|1321.52
#2015-06-03|1318.54
#2015-06-04|1310.85
#2015-06-05|1298.27
#2015-06-08|1299.35
#2015-06-09|1288.83
#2015-06-10|1300.92
#2015-06-11|1306.34
#2015-06-12|1312.11
#2015-06-15|1307.96
#2015-06-16|1299.20
#2015-06-17|1293.38
#2015-06-18|1297.20
#2015-06-19|1309.02
#2015-06-22|1310.82
#2015-06-23|1318.17
#2015-06-24|1316.84
#2015-06-25|1313.03
#2015-06-26|1303.29
#2015-06-29|1282.43
#2015-06-30|1293.53
#2015-07-01|1298.32
#2015-07-02|1304.13
#2015-07-03|1294.15
#2015-07-06|1267.46
#2015-07-07|1275.00
#2015-07-08|1244.68
#2015-07-09|1244.09
#2015-07-10|1235.38
#2015-07-13|1247.61
#2015-07-14|1268.38
#2015-07-15|1270.28
#2015-07-16|1277.73
#2015-07-17|1278.79
#2015-07-20|1276.32
#2015-07-21|1289.98
#2015-07-22|1276.83
#2015-07-23|1281.63
#2015-07-24|1275.25
#2015-07-27|1262.35
#2015-07-28|1258.70
#2015-07-29|1262.15
#2015-07-30|1262.51
#2015-07-31|1275.73
#2015-08-03|1273.94
#2015-08-04|1280.69
#2015-08-05|1273.15
#2015-08-06|1277.78
#2015-08-07|1279.53
#2015-08-10|1290.19
#2015-08-11|1284.22
#2015-08-12|1276.60
#2015-08-13|1274.91
#2015-08-14|1276.35
#2015-08-17|1281.62
#2015-08-18|1277.16
#2015-08-19|1263.29
#2015-08-20|1251.10
#2015-08-21|1227.22
#2015-08-24|1185.14
#2015-08-25|1153.25
#2015-08-26|1179.26
#2015-08-27|1187.86
#2015-08-28|1216.67
#2015-08-31|1211.00
#2015-09-01|1181.49
#2015-09-02|1167.22
#2015-09-03|1168.53
#2015-09-04|1157.34
#2015-09-07|1151.78
#2015-09-08|1139.79
#2015-09-09|1178.59
#2015-09-10|1167.66
#2015-09-11|1178.50
#2015-09-14|1180.23
#2015-09-15|1174.67
#2015-09-16|1179.52
#2015-09-17|1188.99
#2015-09-18|1188.20
#2015-09-21|1174.92
#2015-09-22|1177.50
#2015-09-23|1164.77
#2015-09-24|1156.73
#2015-09-25|1161.87
#2015-09-28|1171.11
#2015-09-29|1140.20
#2015-09-30|1162.94
#2015-10-01|1180.77
#2015-10-02|1182.16
#2015-10-05|1192.84
#2015-10-06|1200.67
#2015-10-07|1211.06
#2015-10-08|1204.91
#2015-10-09|1223.38
#2015-10-12|1231.72
#2015-10-13|1224.84
#2015-10-14|1215.58
#2015-10-15|1240.14
#2015-10-16|1236.25
#2015-10-19|1234.46
#2015-10-20|1229.49
#2015-10-21|1239.78
#2015-10-22|1229.90
#2015-10-23|1243.50
#2015-10-26|1249.90
#2015-10-27|1246.17
#2015-10-28|1243.13
#2015-10-29|1236.98
#2015-10-30|1243.32
#2015-11-02|1229.43
#2015-11-03|1232.75
#2015-11-04|1234.90
#2015-11-05|1239.25
#2015-11-06|1229.93
#2015-11-09|1228.96
#2015-11-10|1221.34
#2015-11-11|1229.13
#2015-11-12|1230.45
#2015-11-13|1225.08
#2015-11-16|1211.09
#2015-11-17|1225.54
#2015-11-18|1221.35
#2015-11-19|1244.60
#2015-11-20|1252.51
#2015-11-23|1250.67
#2015-11-24|1258.50
#2015-11-25|1252.93
#2015-11-26|1257.73
#2015-11-27|1251.16
#2015-11-30|1244.33
#2015-12-01|1261.98
#2015-12-02|1256.81
#2015-12-03|1256.47
#2015-12-04|1244.78
#2015-12-07|1244.64
#2015-12-08|1232.91
#2015-12-09|1229.23
#2015-12-10|1223.87
#2015-12-11|1225.27
#2015-12-14|1214.43
#2015-12-15|1197.00
#2015-12-16|1214.75
#2015-12-17|1223.36
#2015-12-18|1225.73
#2015-12-21|1226.17
#2015-12-22|1231.60
#2015-12-23|1232.45
#2015-12-24|1233.20
#2015-12-25|1229.94
#2015-12-28|1238.74
#2015-12-29|1252.07
#2015-12-30|1255.57
#2015-12-31|1256.72
#2016-01-01|1256.72
#2016-01-04|1234.66
#2016-01-05|1230.85
#2016-01-06|1223.55
#2016-01-07|1205.43
#2016-01-08|1199.51
#2016-01-11|1193.70
#2016-01-12|1163.70
#2016-01-13|1187.59
#2016-01-14|1165.55
#2016-01-15|1166.96
#2016-01-18|1154.01
#2016-01-19|1157.00
#2016-01-20|1132.14
#2016-01-21|1108.59
#2016-01-22|1146.06
#2016-01-25|1161.41
#2016-01-26|1144.64
#2016-01-27|1163.72
#2016-01-28|1163.61
#2016-01-29|1174.64
#2016-02-01|1191.06
#2016-02-02|1185.56
#2016-02-03|1176.98
#2016-02-04|1178.96
#2016-02-05|1169.51
#2016-02-08|1186.42
#2016-02-09|1153.13
#2016-02-10|1130.56
#2016-02-11|1138.34
#2016-02-12|1088.40
#2016-02-15|1130.93
#2016-02-16|1139.11
#2016-02-17|1131.60
#2016-02-18|1156.77
#2016-02-19|1151.74
#2016-02-22|1163.00
#2016-02-23|1162.50
#2016-02-24|1165.73
#2016-02-25|1169.42
#2016-02-26|1162.50
#2016-02-29|1164.20
#2016-03-01|1163.84
#2016-03-02|1190.13
#2016-03-03|1205.55
#2016-03-04|1218.43
#2016-03-07|1220.06
#2016-03-08|1216.52
#2016-03-09|1205.73
#2016-03-10|1216.12
#2016-03-11|1224.98
#2016-03-14|1234.04
#2016-03-15|1233.97
#2016-03-16|1222.36
#2016-03-17|1252.22
#2016-03-18|1251.50
#2016-03-21|1247.74
#2016-03-22|1262.21
#2016-03-23|1249.06
#2016-03-24|1240.00
#2016-03-25|1240.21
#2016-03-28|1245.86
#2016-03-29|1249.84
#2016-03-30|1258.70
#2016-03-31|1255.68
#2016-04-01|1225.08
#2016-04-04|1237.90
#2016-04-05|1216.23
#2016-04-06|1219.88
#2016-04-07|1238.16
#2016-04-08|1243.57
#2016-04-11|1246.59
#2016-04-12|1251.82
#2016-04-13|1264.85
#2016-04-14|1287.12
#2016-04-15|1288.15
#2016-04-18|1272.04
#2016-04-19|1296.50
#2016-04-20|1296.60
#2016-04-21|1310.68
#2016-04-22|1294.82
#2016-04-25|1294.80
#2016-04-26|1283.94
#2016-04-27|1280.93
#2016-04-28|1288.07
#2016-04-29|1300.38
#2016-05-02|1280.16
#2016-05-03|1281.36
#2016-05-04|1266.68
#2016-05-05|1263.38
#2016-05-06|1265.31
#2016-05-09|1254.87
#2016-05-10|1266.80
#2016-05-11|1274.74
#2016-05-12|1273.95
#2016-05-13|1257.04
#2016-05-16|1255.58
#2016-05-17|1267.98
#2016-05-18|1256.50
#2016-05-19|1247.13
#2016-05-20|1253.12
#2016-05-23|1261.42
#2016-05-24|1249.37
#2016-05-25|1256.72
#2016-05-26|1261.88
#2016-05-27|1265.53
#2016-05-30|1263.60
#2016-05-31|1276.94
#2016-06-01|1278.42
#2016-06-02|1271.04
#2016-06-03|1293.79
#2016-06-06|1288.44
#2016-06-07|1301.67
#2016-06-08|1314.61
#2016-06-09|1312.97
#2016-06-10|1300.45
#2016-06-13|1271.82
#2016-06-14|1257.35
#2016-06-15|1260.97
#2016-06-16|1245.40
#2016-06-17|1248.62
#2016-06-20|1273.78
#2016-06-21|1279.09
#2016-06-22|1270.92
#2016-06-23|1271.00
#2016-06-24|1224.03
#2016-06-27|1239.66
#2016-06-28|1238.22
#2016-06-29|1259.22
#2016-06-30|1266.52
#2016-07-01|1278.61
#2016-07-04|1286.73
#2016-07-05|1285.28
#2016-07-06|1275.01
#2016-07-07|1276.92
#2016-07-08|1266.22
#2016-07-11|1285.60
#2016-07-12|1290.69
#2016-07-13|1302.28
#2016-07-14|1302.48
#2016-07-15|1297.67
#2016-07-18|1298.03
#2016-07-19|1300.57
#2016-07-20|1300.44
#2016-07-21|1309.40
#2016-07-22|1302.66
#2016-07-25|1304.25
#2016-07-26|1309.64
#2016-07-27|1310.26
#2016-07-28|1315.09
#2016-07-29|1343.20
#2016-08-01|1340.78
#2016-08-02|1338.81
#2016-08-03|1312.86
#2016-08-04|1323.26
#2016-08-05|1314.51
#2016-08-08|1323.50
#2016-08-09|1336.96
#2016-08-10|1344.39
#2016-08-11|1343.91
#2016-08-12|1356.02
#2016-08-15|1351.53
#2016-08-16|1345.89
#2016-08-17|1344.12
#2016-08-18|1339.53
#2016-08-19|1337.94
#2016-08-22|1338.87
#2016-08-23|1338.86
#2016-08-24|1337.41
#2016-08-25|1336.40
#2016-08-26|1331.97
#2016-08-29|1319.44
#2016-08-30|1314.35
#2016-08-31|1317.70
#2016-09-01|1322.94
#2016-09-02|1315.50
#2016-09-05|1331.50
#2016-09-06|1353.18
#2016-09-07|1362.65
#2016-09-08|1361.78
#2016-09-09|1345.03
#2016-09-12|1326.93
#2016-09-13|1324.92
#2016-09-14|1315.73
#2016-09-15|1312.51
#2016-09-16|1323.25
#2016-09-19|1329.93
#2016-09-20|1332.11
#2016-09-21|1365.18
#2016-09-22|1372.70
#2016-09-23|1376.14
#2016-09-26|1371.14
#2016-09-27|1385.22
#2016-09-28|1378.49
#2016-09-29|1382.42
#2016-09-30|1366.38
#2016-10-03|1379.01
#2016-10-04|1375.74
#2016-10-05|1369.76
#2016-10-06|1368.12
#2016-10-07|1369.39
#2016-10-10|1368.38
#2016-10-11|1367.24
#2016-10-12|1355.71
#2016-10-13|1356.62
#2016-10-14|1354.38
#2016-10-17|1356.48
#2016-10-18|1365.51
#2016-10-19|1377.01
#2016-10-20|1376.76
#2016-10-21|1373.34
#2016-10-24|1373.45
#2016-10-25|1374.43
#2016-10-26|1374.74
#2016-10-27|1365.68
#2016-10-28|1367.64
#2016-10-31|1367.23
#2016-11-01|1372.39
#2016-11-02|1361.76
#2016-11-03|1366.23
#2016-11-04|1357.41
#2016-11-07|1357.86
#2016-11-08|1359.50
#2016-11-09|1309.31
#2016-11-10|1343.68
#2016-11-11|1330.52
#2016-11-14|1326.34
#2016-11-15|1320.59
#2016-11-16|1327.81
#2016-11-17|1328.36
#2016-11-18|1321.51
#2016-11-21|1322.62
#2016-11-22|1327.88
#2016-11-23|1316.66
#2016-11-24|1315.72
#2016-11-25|1322.53
#2016-11-28|1333.53
#2016-11-29|1327.14
#2016-11-30|1318.90
#2016-12-01|1323.96
#2016-12-02|1323.26
#2016-12-05|1308.89
#2016-12-06|1322.03
#2016-12-07|1335.20
#2016-12-08|1346.84
#2016-12-09|1344.56
#2016-12-12|1345.72
#2016-12-13|1354.47
#2016-12-14|1354.09
#2016-12-15|1324.47
#2016-12-16|1329.05
#2016-12-19|1334.68
#2016-12-20|1328.29
#2016-12-21|1326.04
#2016-12-22|1325.31
#2016-12-23|1325.67
#2016-12-26|1324.51
#2016-12-27|1321.97
#2016-12-28|1330.41
#2016-12-29|1331.78
#2016-12-30|1334.45
#2017-01-02|1334.22
#2017-01-03|1326.54
#2017-01-04|1355.34
#2017-01-05|1376.20
#2017-01-06|1366.43
#2017-01-09|1365.34
#2017-01-10|1369.32
#2017-01-11|1362.64
#2017-01-12|1381.42
#2017-01-13|1378.34
#2017-01-16|1373.76
#2017-01-17|1371.63
#2017-01-18|1374.30
#2017-01-19|1364.81
#2017-01-20|1369.42
#2017-01-23|1376.76
#2017-01-24|1373.00
#2017-01-25|1378.14
#2017-01-26|1381.91
#2017-01-27|1381.05
#2017-01-30|1388.22
#2017-01-31|1388.04
#2017-02-01|1388.69
#2017-02-02|1388.53
#2017-02-03|1393.56
#2017-02-06|1397.08
#2017-02-07|1394.16
#2017-02-08|1403.07
#2017-02-09|1391.29
#2017-02-10|1406.78
#2017-02-13|1412.61
#2017-02-14|1410.24
#2017-02-15|1419.59
#2017-02-16|1428.91
#2017-02-17|1427.71
#2017-02-20|1424.64
#2017-02-21|1425.90
#2017-02-22|1430.72
#2017-02-23|1440.64
#2017-02-24|1436.90
#2017-02-27|1430.31
#2017-02-28|1436.98
#2017-03-01|1425.87
#2017-03-02|1426.64
#2017-03-03|1414.59
#2017-03-06|1421.57
#2017-03-07|1424.15
#2017-03-08|1413.85
#2017-03-09|1412.82
#2017-03-10|1422.81
#2017-03-13|1430.31
#2017-03-14|1429.48
#2017-03-15|1423.88
#2017-03-16|1449.72
#2017-03-17|1453.69
#2017-03-20|1456.49
#2017-03-21|1464.07
#2017-03-22|1447.03
#2017-03-23|1446.49
#2017-03-24|1455.42
#2017-03-27|1449.67
#2017-03-28|1470.09
#2017-03-29|1468.22
#2017-03-30|1454.96
#2017-03-31|1443.16
#2017-04-03|1450.51
#2017-04-04|1442.19
#2017-04-05|1437.18
#2017-04-06|1420.99
#2017-04-07|1428.96
#2017-04-10|1426.08
#2017-04-11|1433.78
#2017-04-12|1427.54
#2017-04-13|1430.62
#2017-04-14|1420.28
#2017-04-17|1434.86
#2017-04-18|1433.08
#2017-04-19|1431.26
#2017-04-20|1432.48
#2017-04-21|1444.40
#2017-04-24|1448.21
#2017-04-25|1450.50
#2017-04-26|1455.86
#2017-04-27|1461.07
#2017-04-28|1456.72
#2017-05-01|1462.33
#2017-05-02|1468.03
#2017-05-03|1463.66
#2017-05-04|1460.23
#2017-05-05|1458.22
#2017-05-08|1483.19
#2017-05-09|1472.40
#2017-05-10|1476.60
#2017-05-11|1482.18
#2017-05-12|1479.50
#2017-05-15|1475.57
#2017-05-16|1485.69
#2017-05-17|1494.92
#2017-05-18|1482.86
#2017-05-19|1482.20
#2017-05-22|1495.27
#2017-05-23|1496.90
#2017-05-24|1494.89
#2017-05-25|1501.40
#2017-05-26|1498.16
#2017-05-29|1495.50
#2017-05-30|1501.81
#2017-05-31|1505.29
#2017-06-01|1511.12
#2017-06-02|1534.68
#2017-06-05|1685.62
#2017-06-06|1684.42
#2017-06-07|1543.28
#2017-06-08|1533.69
#2017-06-09|1529.38
#2017-06-12|1533.86
#2017-06-13|1538.14
#2017-06-14|1552.28
#2017-06-15|1529.81
#2017-06-16|1530.31
#2017-06-19|1533.07
#2017-06-20|1534.31
#2017-06-21|1525.90
#2017-06-22|1529.81
#2017-06-23|1532.67
#2017-06-26|1534.81
#2017-06-27|1532.01
#2017-06-28|1526.14
#2017-06-29|1537.37
#2017-06-30|1529.46
#2017-07-03|1519.25
#2017-07-04|1512.63
#2017-07-05|1517.10
#2017-07-06|1518.21
#2017-07-07|1502.92
#2017-07-10|1506.86
#2017-07-11|1512.95
#2017-07-12|1519.61
#2017-07-13|1523.39
#2017-07-14|1538.77
#2017-07-17|1540.00
#2017-07-18|1549.93
#2017-07-19|1556.18
#2017-07-20|1563.80
#2017-07-21|1569.31
#2017-07-24|1571.18
#2017-07-25|1562.73
#2017-07-26|1559.45
#2017-07-27|1568.12
#2017-07-28|1565.39
#2017-07-31|1567.36
#2017-08-01|1577.94
#2017-08-02|1578.86
#2017-08-03|1577.93
#2017-08-04|1573.09
#2017-08-07|1581.60
#2017-08-08|1579.88
#2017-08-09|1573.95
#2017-08-10|1580.65
#2017-08-11|1575.45
#2017-08-14|1561.23
#2017-08-15|1558.92
#2017-08-16|1559.56
#2017-08-17|1573.72
#2017-08-18|1571.77
#2017-08-21|1572.46
#2017-08-22|1569.03
#2017-08-23|1574.05
#2017-08-24|1571.42
#2017-08-25|1578.13
#2017-08-28|1583.43
#2017-08-29|1586.41
#2017-08-30|1577.92
#2017-08-31|1584.61
#2017-09-01|1590.74
#2017-09-04|1575.60
#2017-09-05|1570.59
#2017-09-06|1573.07
#2017-09-07|1589.19
#2017-09-08|1589.99
#2017-09-11|1589.54
#2017-09-12|1589.70
#2017-09-13|1590.76
#2017-09-14|1586.59
#2017-09-15|1590.55
#2017-09-18|1587.30
#2017-09-19|1602.16
#2017-09-20|1603.01
#2017-09-21|1584.65
#2017-09-22|1583.62
#2017-09-25|1586.66
#2017-09-26|1584.86
#2017-09-27|1581.78
#2017-09-28|1590.35
#2017-09-29|1597.25
#2017-10-02|1596.78
#2017-10-03|1600.19
#2017-10-04|1600.48
#2017-10-05|1599.14
#2017-10-06|1598.66
#2017-10-09|1601.91
#2017-10-10|1620.78
#2017-10-11|1618.76
#2017-10-12|1624.50
#2017-10-13|1635.91
#2017-10-16|1644.29
#2017-10-17|1637.85
#2017-10-18|1628.79
#2017-10-19|1633.77
#2017-10-20|1624.29
#2017-10-23|1628.85
#2017-10-24|1636.39
#2017-10-25|1636.84
#2017-10-26|1635.83
#2017-10-27|1645.45
#2017-10-30|1653.07
#2017-10-31|1652.63
#2017-11-01|1658.95
#2017-11-02|1664.67
#2017-11-03|1661.72
#2017-11-06|1662.28
#2017-11-07|1672.59
#2017-11-08|1679.24
#2017-11-09|1677.83
#2017-11-10|1674.55
#2017-11-13|1663.75
#2017-11-14|1659.62
#2017-11-15|1638.14
#2017-11-16|1653.90
#2017-11-17|1658.96
#2017-11-20|1661.64
#2017-11-21|1671.32
#2017-11-22|1685.97
#2017-11-23|1693.22
#2017-11-24|1692.79
#2017-11-27|1693.27
#2017-11-28|1685.83
#2017-11-29|1692.04
#2017-11-30|1693.50
#2017-12-01|1686.87
#2017-12-04|1682.30
#2017-12-05|1687.18
#2017-12-06|1667.81
#2017-12-07|1672.13
#2017-12-08|1672.64
#2017-12-11|1683.60
#2017-12-12|1679.70
#2017-12-13|1689.41
#2017-12-14|1698.98
#2017-12-15|1697.93
#2017-12-18|1711.35
#2017-12-19|1702.74
#2017-12-20|1705.89
#2017-12-21|1707.37
#2017-12-22|1716.38
#2017-12-25|1716.41
#2017-12-26|1718.52
#2017-12-27|1728.84
#2017-12-28|1732.76
#2017-12-29|1736.79
#2018-01-01|1736.79
#2018-01-02|1747.82
#2018-01-03|1745.64
#2018-01-04|1763.94
#2018-01-05|1769.79
#2018-01-08|1771.41
#2018-01-09|1780.89
#2018-01-10|1792.58
#2018-01-11|1790.92
#2018-01-12|1790.47
#2018-01-15|1807.07
#2018-01-16|1809.03
#2018-01-17|1803.59
#2018-01-18|1789.75
#2018-01-19|1804.30
#2018-01-22|1803.59
#2018-01-23|1823.09
#2018-01-24|1839.23
#2018-01-25|1839.95
#2018-01-26|1841.77
#2018-01-29|1841.32
#2018-01-30|1824.79
#2018-01-31|1814.09
#2018-02-01|1831.79
#2018-02-02|1811.90
#2018-02-05|1770.36
#2018-02-06|1704.24
#2018-02-07|1704.54
#2018-02-08|1714.42
#2018-02-09|1689.67
#2018-02-12|1692.43
#2018-02-13|1697.86
#2018-02-14|1698.39
#2018-02-15|1716.24
#2018-02-16|1733.08
#2018-02-19|1765.37
#2018-02-20|1754.87
#2018-02-21|1756.91
#2018-02-22|1752.67
#2018-02-23|1770.52
#2018-02-26|1775.91
#2018-02-27|1773.63
#2018-02-28|1767.38
#2018-03-01|1742.37
#2018-03-02|1736.42
#2018-03-05|1715.11
#2018-03-06|1739.83
#2018-03-07|1732.86
#2018-03-08|1737.67
#2018-03-09|1738.81
#2018-03-12|1766.19
#2018-03-13|1770.60
#2018-03-14|1772.13
#2018-03-15|1771.13
#2018-03-16|1763.10
#2018-03-19|1750.00
#2018-03-20|1743.97
#2018-03-21|1744.88
#2018-03-22|1759.67
#2018-03-23|1708.88
#2018-03-26|1714.36
#2018-03-27|1744.41
#2018-03-28|1731.08
#2018-03-29|1737.59
#2018-03-30|1748.08
#2018-04-02|1746.13
#2018-04-03|1740.93
#2018-04-04|1745.11
#2018-04-05|1745.87
#2018-04-06|1747.26
#2018-04-09|1754.57
#2018-04-10|1759.31
#2018-04-11|1759.59
#2018-04-12|1746.03
#2018-04-13|1753.20
#2018-04-16|1761.64
#2018-04-17|1758.75
#2018-04-18|1774.73
#2018-04-19|1778.39
#2018-04-20|1769.23
#2018-04-23|1755.99
#2018-04-24|1756.55
#2018-04-25|1752.03
#2018-04-26|1757.15
#2018-04-27|1768.60
#2018-04-30|1771.78
#2018-05-01|1763.80
#2018-05-02|1762.69
#2018-05-03|1772.42
#2018-05-04|1769.49
#2018-05-07|1769.81
#2018-05-08|1767.98
#2018-05-09|1762.15
#2018-05-10|1771.17
#2018-05-11|1790.75
#2018-05-14|1795.68
#2018-05-15|1781.47
#2018-05-16|1778.79
#2018-05-17|1777.67
#2018-05-18|1784.16
#2018-05-21|1776.63
#2018-05-22|1773.72
#2018-05-23|1778.64
#2018-05-24|1779.70
#2018-05-25|1768.75
#2018-05-28|1771.05
#2018-05-29|1765.21
#2018-05-30|1746.84
#2018-05-31|1760.25
#2018-06-01|1751.21
#2018-06-04|1771.84
#2018-06-05|1769.18
#2018-06-06|1769.87
#2018-06-07|1778.59
#2018-06-08|1777.35
#2018-06-11|1778.10
#2018-06-12|1777.81
#2018-06-13|1777.42
#2018-06-14|1764.62
#2018-06-15|1751.77
#2018-06-18|1734.50
#2018-06-19|1711.98
#2018-06-20|1718.99
#2018-06-21|1711.11
#2018-06-22|1717.09
#2018-06-25|1704.93
#2018-06-26|1705.58
#2018-06-27|1699.44
#2018-06-28|1691.78
#2018-06-29|1696.56
#2018-07-02|1660.20
#2018-07-03|1657.17
#2018-07-04|1659.31
#2018-07-05|1640.94
#2018-07-06|1659.65
#2018-07-09|1672.08
#2018-07-10|1665.59
#2018-07-11|1647.46
#2018-07-12|1639.07
#2018-07-13|1652.27
#2018-07-16|1649.41
#2018-07-17|1656.64
#2018-07-18|1658.46
#2018-07-19|1650.71
#2018-07-20|1658.64
#2018-07-23|1657.09
#2018-07-24|1671.47
#2018-07-25|1678.45
#2018-07-26|1695.87
#2018-07-27|1704.83
#2018-07-30|1701.17
#2018-07-31|1682.09
#2018-08-01|1689.22
#2018-08-02|1678.91
#2018-08-03|1675.57
#2018-08-06|1660.93
#2018-08-07|1671.08
#2018-08-08|1672.51
#2018-08-09|1673.77
#2018-08-10|1659.06
#2018-08-13|1623.73
#2018-08-14|1642.74
#2018-08-15|1634.26
#2018-08-16|1617.53
#2018-08-17|1630.57
#2018-08-20|1625.71
#2018-08-21|1628.67
#2018-08-22|1637.51
#2018-08-23|1632.66
#2018-08-24|1642.28
#2018-08-27|1660.20
#2018-08-28|1662.71
#2018-08-29|1663.78
#2018-08-30|1670.00
#2018-08-31|1670.44
#2018-09-03|1655.01
#2018-09-04|1650.50
#2018-09-05|1858.46
#2018-09-06|1637.17
#2018-09-07|1627.78
#2018-09-10|1626.29
#2018-09-11|1626.70
#2018-09-12|1621.20
#2018-09-13|1631.77
#2018-09-14|1643.38
#2018-09-17|1640.71
#2018-09-18|1657.96
#2018-09-19|1674.86
#2018-09-20|1673.99
#2018-09-21|1690.95
#2018-09-24|1688.67
#2018-09-25|1699.09
#2018-09-26|1707.24
#2018-09-27|1693.29
#2018-09-28|1696.95
#2018-10-01|1687.99
#2018-10-02|1683.35
#2018-10-03|1666.59
#2018-10-04|1665.86
#2018-10-05|1649.96
#2018-10-08|1649.30
#2018-10-09|1626.14
#2018-10-10|1629.64
#2018-10-11|1577.27
#2018-10-12|1589.41
#2018-10-15|1571.81
#2018-10-16|1573.64
#2018-10-17|1597.35
#2018-10-18|1584.00
#2018-10-19|1579.13
#2018-10-22|1579.23
#2018-10-23|1548.31
#2018-10-24|1546.91
#2018-10-25|1502.36
#2018-10-26|1494.97
#2018-10-29|1474.65
#2018-10-30|1494.21
#2018-10-31|1515.68
#2018-11-01|1523.47
#2018-11-02|1548.04
#2018-11-05|1536.22
#2018-11-06|1544.04
#2018-11-07|1546.24
#2018-11-08|1562.64
#2018-11-09|1557.03
#2018-11-12|1549.88
#2018-11-13|1525.70
#2018-11-14|1521.94
#2018-11-15|1536.04
#2018-11-16|1537.80
#2018-11-19|1547.08
#2018-11-20|1534.66
#2018-11-21|1522.74
#2018-11-22|1531.92
#2018-11-23|1530.70
#2018-11-26|1530.81
#2018-11-27|1538.82
#2018-11-28|1545.92
#2018-11-29|1563.66
#2018-11-30|1567.03
#2018-12-03|1591.20
#2018-12-04|1571.39
#2018-12-05|1554.26
#2018-12-06|1536.80
#2018-12-07|1535.34
#2018-12-10|1501.09
#2018-12-11|1482.73
#2018-12-12|1507.20
#2018-12-13|1518.86
#2018-12-14|1499.41
#2018-12-17|1498.86
#2018-12-18|1476.77
#2018-12-19|1479.24
#2018-12-20|1448.11
#2018-12-21|1429.36
#2018-12-24|1432.89
#2018-12-25|1390.63
#2018-12-26|1404.71
#2018-12-27|1452.59
#2018-12-28|1458.88
#2018-12-31|1466.19
#2019-01-01|1466.19
#2019-01-02|1461.48
#2019-01-03|1471.59
#2019-01-04|1458.87
#2019-01-07|1488.37
#2019-01-08|1490.42
#2019-01-09|1508.44
#2019-01-10|1503.53
#2019-01-11|1503.87
#2019-01-14|1501.92
#2019-01-15|1511.90
#2019-01-16|1505.96
#2019-01-17|1507.27
#2019-01-18|1517.32
#2019-01-21|1522.12
#2019-01-22|1515.54
#2019-01-23|1508.58
#2019-01-24|1516.63
#2019-01-25|1529.41
#2019-01-28|1528.33
#2019-01-29|1529.70
#2019-01-30|1519.54
#2019-01-31|1546.01
#2019-02-01|1535.52
#2019-02-04|1547.32
#2019-02-05|1553.61
#2019-02-06|1550.85
#2019-02-07|1543.19
#2019-02-08|1523.17
#2019-02-11|1517.65
#2019-02-12|1537.87
#2019-02-13|1548.17
#2019-02-14|1551.05
#2019-02-15|1545.81
#2019-02-18|1565.90
#2019-02-19|1567.13
#2019-02-20|1572.07
#2019-02-21|1571.24
#2019-02-22|1570.79
#2019-02-25|1581.56
#2019-02-26|1581.05
#2019-02-27|1582.05
#2019-02-28|1567.34
#2019-03-01|1566.26
#2019-03-04|1579.06
#2019-03-05|1570.44
#2019-03-06|1568.75
#2019-03-07|1560.48
#2019-03-08|1535.66
#2019-03-11|1542.00
#2019-03-12|1559.44
#2019-03-13|1551.56
#2019-03-14|1543.03
#2019-03-15|1553.93
#2019-03-18|1570.14
#2019-03-19|1564.58
#2019-03-20|1567.35
#2019-03-21|1570.29
#2019-03-22|1582.28
#2019-03-25|1545.58
#2019-03-26|1575.26
#2019-03-27|1576.99
#2019-03-28|1553.73
#2019-03-29|1562.92
#2019-04-01|1581.22
#2019-04-02|1577.11
#2019-04-03|1588.46
#2019-04-04|1584.36
#2019-04-05|1584.82
#2019-04-08|1582.97
#2019-04-09|1583.03
#2019-04-10|1581.83
#2019-04-11|1575.35
#2019-04-12|1575.13
#2019-04-15|1596.42
#2019-04-16|1593.48
#2019-04-17|1596.32
#2019-04-18|1575.92
#2019-04-19|1581.19
#2019-04-22|1579.64
#2019-04-23|1582.73
#2019-04-24|1573.50
#2019-04-25|1581.18
#2019-04-26|1573.40
#2019-04-29|1574.74
#2019-04-30|1575.85
#2019-05-01|1578.67
#2019-05-02|1575.33
#2019-05-03|1576.26
#2019-05-06|1573.05
#2019-05-07|1564.01
#2019-05-08|1544.18
#2019-05-09|1520.64
#2019-05-10|1524.21
#2019-05-13|1511.56
#2019-05-14|1501.82
#2019-05-15|1512.97
#2019-05-16|1504.73
#2019-05-17|1512.99
#2019-05-20|1508.60
#2019-05-21|1497.68
#2019-05-22|1500.57
#2019-05-23|1502.34
#2019-05-24|1507.43
#2019-05-27|1508.59
#2019-05-28|1514.31
#2019-05-29|1502.55
#2019-05-30|1493.14
#2019-05-31|1494.18
#2019-06-03|1481.54
#2019-06-04|1489.32
#2019-06-05|1516.17
#2019-06-06|1509.44
#2019-06-07|1521.04
#2019-06-10|1528.71
#2019-06-11|1538.91
#2019-06-12|1537.77
#2019-06-13|1524.19
#2019-06-14|1526.89
#2019-06-17|1513.39
#2019-06-18|1505.95
#2019-06-19|1531.86
#2019-06-20|1550.84
#2019-06-21|1538.30
#2019-06-24|1544.60
#2019-06-25|1543.64
#2019-06-26|1529.06
#2019-06-27|1542.99
#2019-06-28|1541.30
#2019-07-01|1561.00
#2019-07-02|1570.91
#2019-07-03|1568.38
#2019-07-04|1577.39
#2019-07-05|1573.22
#2019-07-08|1550.28
#2019-07-09|1537.60
#2019-07-10|1541.46
#2019-07-11|1557.27
#2019-07-12|1554.85
#2019-07-15|1553.60
#2019-07-16|1550.87
#2019-07-17|1546.83
#2019-07-18|1523.50
#2019-07-19|1551.16
#2019-07-22|1544.11
#2019-07-23|1550.73
#2019-07-24|1552.54
#2019-07-25|1551.34
#2019-07-26|1540.19
#2019-07-29|1531.63
#2019-07-30|1540.83
#2019-07-31|1533.71
#2019-08-01|1528.21
#2019-08-02|1508.72
#2019-08-05|1477.19
#2019-08-06|1461.25
#2019-08-07|1468.34
#2019-08-08|1474.26
#2019-08-09|1480.67
#2019-08-12|1481.41
#2019-08-13|1454.33
#2019-08-14|1475.39
#2019-08-15|1454.86
#2019-08-16|1453.46
#2019-08-19|1464.54
#2019-08-20|1482.36
#2019-08-21|1474.53
#2019-08-22|1472.60
#2019-08-23|1479.88
#2019-08-26|1450.68
#2019-08-27|1462.57
#2019-08-28|1463.68
#2019-08-29|1458.23
#2019-08-30|1486.21
#2019-09-02|1477.31
#2019-09-03|1486.88
#2019-09-04|1483.52
#2019-09-05|1500.54
#2019-09-06|1505.92
#2019-09-09|1512.60
#2019-09-10|1516.56
#2019-09-11|1530.31
#2019-09-12|1534.54
#2019-09-13|1541.70
#2019-09-16|1544.32
#2019-09-17|1543.92
#2019-09-18|1536.55
#2019-09-19|1547.24
#2019-09-20|1553.13
#2019-09-23|1556.35
#2019-09-24|1560.27
#2019-09-25|1549.10
#2019-09-26|1555.34
#2019-09-27|1543.79
#2019-09-30|1537.33
#2019-10-01|1553.48
#2019-10-02|1548.88
#2019-10-03|1534.37
#2019-10-04|1534.39
#2019-10-07|1538.45
#2019-10-08|1552.50
#2019-10-09|1548.04
#2019-10-10|1536.68
#2019-10-11|1540.58
#2019-10-14|1547.16
#2019-10-15|1559.16
#2019-10-16|1569.60
#2019-10-17|1568.92
#2019-10-18|1569.82
#2019-10-21|1578.60
#2019-10-22|1581.63
#2019-10-23|1588.48
#2019-10-24|1592.32
#2019-10-25|1595.07
#2019-10-28|1591.38
#2019-10-29|1604.41
#2019-10-30|1602.50
#2019-10-31|1612.12
#2019-11-01|1611.83
#2019-11-04|1615.46
#2019-11-05|1627.03
#2019-11-06|1627.84
#2019-11-07|1627.49
#2019-11-08|1629.80
#2019-11-11|1629.80
#2019-11-12|1634.97
#2019-11-13|1627.05
#2019-11-14|1616.45
#2019-11-15|1633.85
#2019-11-18|1635.08
#2019-11-19|1634.78
#2019-11-20|1622.90
#2019-11-21|1614.97
#2019-11-22|1615.69
#2019-11-25|1622.58
#2019-11-26|1623.34
#2019-11-27|1628.00
#2019-11-28|1621.03
#2019-11-29|1614.86
#2019-12-02|1628.57
#2019-12-03|1620.86
#2019-12-04|1614.56
#2019-12-05|1622.05
#2019-12-06|1630.26
#2019-12-09|1636.09
#2019-12-10|1634.24
#2019-12-11|1632.14
#2019-12-12|1627.18
#2019-12-13|1645.80
#2019-12-16|1643.29
#2019-12-17|1651.32
#2019-12-18|1643.50
#2019-12-19|1646.31
#2019-12-20|1648.73
#2019-12-23|1644.99
#2019-12-24|1645.90
#2019-12-25|1639.34
#2019-12-26|1647.40
#2019-12-27|1658.80
#2019-12-30|1659.26
#2019-12-31|1659.74
#2020-01-01|1659.74
#2020-01-02|1662.55
#2020-01-03|1663.19
#2020-01-06|1636.74
#2020-01-07|1654.70
#2020-01-08|1625.67
#2020-01-09|1643.16
#2020-01-10|1648.48
#2020-01-13|1648.28
#2020-01-14|1645.58
#2020-01-15|1644.94
#2020-01-16|1641.40
#2020-01-17|1645.08
#2020-01-20|1649.54
#2020-01-21|1641.67
#2020-01-22|1652.50
#2020-01-23|1642.71
#2020-01-24|1636.98
#2020-01-27|1619.92
#2020-01-28|1597.33
#2020-01-29|1599.42
#2020-01-30|1578.94
#2020-01-31|1585.53
#2020-02-03|1566.53
#2020-02-04|1578.56
#2020-02-05|1587.04
#2020-02-06|1611.51
#2020-02-07|1604.78
#2020-02-10|1596.25
#2020-02-11|1600.60
#2020-02-12|1602.19
#2020-02-13|1600.06
#2020-02-14|1593.38
#2020-02-17|1577.87
#2020-02-18|1558.44
#2020-02-19|1552.34
#2020-02-20|1535.87
#2020-02-21|1529.56
#2020-02-24|1521.71
#2020-02-25|1489.32
#2020-02-26|1468.55
#2020-02-27|1446.10
#2020-02-28|1406.68
#2020-03-02|1430.30
#2020-03-03|1424.73
#2020-03-04|1426.59
#2020-03-05|1442.49
#2020-03-06|1410.20
#2020-03-09|1350.36
#2020-03-10|1352.22
#2020-03-11|1318.24
#2020-03-12|1236.43
#2020-03-13|1164.05
#2020-03-16|1140.13
#2020-03-17|1156.59
#2020-03-18|1121.23
#2020-03-19|1088.31
#2020-03-20|1098.54
#2020-03-23|1083.67
#2020-03-24|1133.48
#2020-03-25|1203.13
#2020-03-26|1221.38
#2020-03-27|1271.95
#2020-03-30|1272.52
#2020-03-31|1263.81
#2020-04-01|1229.20
#2020-04-02|1202.98
#2020-04-03|1182.11
#2020-04-06|1218.00
#2020-04-07|1252.85
#2020-04-08|1267.05
#2020-04-09|1281.77
#2020-04-10|1294.49
#2020-04-13|1285.08
#2020-04-14|1312.62
#2020-04-15|1296.84
#2020-04-16|1303.13
#2020-04-17|1321.39
#2020-04-20|1320.39
#2020-04-21|1296.54
#2020-04-22|1288.35
#2020-04-23|1315.00
#2020-04-24|1309.74
#2020-04-27|1337.95
#2020-04-28|1347.32
#2020-04-29|1357.22
#2020-04-30|1373.66
#2020-05-01|1348.76
#2020-05-04|1339.98
#2020-05-05|1347.64
#2020-05-06|1357.58
#2020-05-07|1354.26
#2020-05-08|1385.74
#2020-05-11|1398.28
#2020-05-12|1391.40
#2020-05-13|1389.23
#2020-05-14|1362.23
#2020-05-15|1368.19
#2020-05-18|1378.96
#2020-05-19|1399.55
#2020-05-20|1414.74
#2020-05-21|1414.39
#2020-05-22|1399.38
#2020-05-25|1420.44
#2020-05-26|1453.61
#2020-05-27|1460.79
#2020-05-28|1468.97
#2020-05-29|1462.56
#2020-06-01|1478.38
#2020-06-02|1493.65
#2020-06-03|1505.29
#2020-06-04|1504.65
#2020-06-05|1508.70
#2020-06-08|1533.12
#2020-06-09|1544.76
#2020-06-10|1552.61
#2020-06-11|1519.04
#2020-06-12|1482.57
#2020-06-15|1437.61
#2020-06-16|1502.06
#2020-06-17|1503.09
#2020-06-18|1504.94
#2020-06-19|1500.69
#2020-06-22|1498.96
#2020-06-23|1514.46
#2020-06-24|1502.77
#2020-06-25|1475.92
#2020-06-26|1488.66
#2020-06-29|1462.13
#2020-06-30|1469.93
#2020-07-01|1475.03
#2020-07-02|1478.13
#2020-07-03|1487.55
#2020-07-06|1512.55
#2020-07-07|1506.21
#2020-07-08|1495.60
#2020-07-09|1495.75
#2020-07-10|1476.89
#2020-07-13|1503.23
#2020-07-14|1493.01
#2020-07-15|1519.84
#2020-07-16|1507.83
#2020-07-17|1505.29
#2020-07-20|1510.48
#2020-07-21|1533.71
#2020-07-22|1523.12
#2020-07-23|1527.13
#2020-07-24|1530.66
#2020-07-27|1545.04
#2020-07-28|1544.14
#2020-07-29|1527.91
#2020-07-30|1521.28
#2020-07-31|1485.73
#2020-08-03|1497.31
#2020-08-04|1530.81
#2020-08-05|1544.28
#2020-08-06|1547.77
#2020-08-07|1535.80
#2020-08-10|1541.17
#2020-08-11|1560.93
#2020-08-12|1568.09
#2020-08-13|1580.07
#2020-08-14|1580.28
#2020-08-17|1575.86
#2020-08-18|1580.43
#2020-08-19|1583.39
#2020-08-20|1558.77
#2020-08-21|1566.41
#2020-08-24|1577.12
#2020-08-25|1590.15
#2020-08-26|1593.61
#2020-08-27|1582.60
#2020-08-28|1592.67
#2020-08-31|1600.80
#2020-09-01|1597.88
#2020-09-02|1607.75
#2020-09-03|1611.54
#2020-09-04|1594.05
#2020-09-07|1598.35
#2020-09-08|1610.98
#2020-09-09|1594.00
#2020-09-10|1611.58
#2020-09-11|1617.59
#2020-09-14|1641.36
#2020-09-15|1644.48
#2020-09-16|1660.20
#2020-09-17|1656.89
#2020-09-18|1674.36
#2020-09-21|1661.95
#2020-09-22|1644.76
#2020-09-23|1635.53
#2020-09-24|1603.56
#2020-09-25|1612.96
#2020-09-28|1644.40
#2020-09-29|1650.71
#2020-09-30|1625.94
#2020-10-01|1628.16
#2020-10-02|1615.00
#2020-10-05|1647.14
#2020-10-06|1654.61
#2020-10-07|1652.80
#2020-10-08|1666.69
#2020-10-09|1669.38
#2020-10-12|1675.39
#2020-10-13|1672.02
#2020-10-14|1668.80
#2020-10-15|1651.28
#2020-10-16|1639.19
#2020-10-19|1655.92
#2020-10-20|1644.59
#2020-10-21|1676.83
#2020-10-22|1655.21
#2020-10-23|1657.00
#2020-10-26|1645.55
#2020-10-27|1639.88
#2020-10-28|1636.21
#2020-10-29|1622.83
#2020-10-30|1593.62
#2020-11-02|1610.13
#2020-11-03|1627.56
#2020-11-04|1644.10
#2020-11-05|1678.56
#2020-11-06|1691.32
#2020-11-09|1695.24
#2020-11-10|1707.81
#2020-11-11|1722.65
#2020-11-12|1719.44
#2020-11-13|1708.14
#2020-11-16|1735.99
#2020-11-17|1735.18
#2020-11-18|1735.20
#2020-11-19|1726.88
#2020-11-20|1739.27
#2020-11-23|1736.63
#2020-11-24|1757.02
#2020-11-25|1754.99
#2020-11-26|1764.31
#2020-11-27|1778.25
#2020-11-30|1742.26
#2020-12-01|1760.39
#2020-12-02|1768.64
#2020-12-03|1785.30
#2020-12-04|1786.88
#2020-12-07|1776.27
#2020-12-08|1771.29
#2020-12-09|1791.36
#2020-12-10|1785.88
#2020-12-11|1799.83
#2020-12-14|1805.79
#2020-12-15|1802.53
#2020-12-16|1815.16
#2020-12-17|1823.44
#2020-12-18|1817.91
#2020-12-21|1812.54
#2020-12-22|1774.12
#2020-12-23|1781.40
#2020-12-24|1796.25
#2020-12-25|1803.68
#2020-12-28|1801.17
#2020-12-29|1832.54
#2020-12-30|1837.77
#2020-12-31|1836.10
#2021-01-01|1836.12
#2021-01-04|1836.38
#2021-01-05|1845.31
#2021-01-06|1843.34
#2021-01-07|1859.34
#2021-01-08|1879.38
#2021-01-11|1857.68
#2021-01-12|1860.42
#2021-01-13|1872.95
#2021-01-14|1879.98
#2021-01-15|1859.64
#2021-01-18|1846.46
#2021-01-19|1856.47
#2021-01-20|1874.07
#2021-01-21|1886.82
#2021-01-22|1875.53
#2021-01-25|1888.21
#2021-01-26|1877.96
#2021-01-27|1874.26
#2021-01-28|1849.30
#2021-01-29|1819.73
#2021-02-01|1838.25
#2021-02-02|1857.37
#2021-02-03|1879.98
#2021-02-04|1868.84
#2021-02-05|1888.15
#2021-02-08|1916.69
#2021-02-09|1922.34
#2021-02-10|1930.47
#2021-02-11|1929.73
#2021-02-12|1926.30
#2021-02-15|1939.53
#2021-02-16|1941.06
#2021-02-17|1931.38
#2021-02-18|1907.66
#2021-02-19|1904.68
#2021-02-22|1918.37
#2021-02-23|1917.87
#2021-02-24|1883.31
#2021-02-25|1904.89
#2021-02-26|1846.50
#2021-03-01|1874.42
#2021-03-02|1869.64
#2021-03-03|1884.49
#2021-03-04|1865.13
#2021-03-05|1853.74
#2021-03-08|1841.78
#2021-03-09|1859.64
#2021-03-10|1860.77
#2021-03-11|1884.93
#2021-03-12|1897.22
#2021-03-15|1912.59
#2021-03-16|1935.06
#2021-03-17|1935.37
#2021-03-18|1955.54
#2021-03-19|1960.65
#2021-03-22|1960.22
#2021-03-23|1935.21
#2021-03-24|1898.06
#2021-03-25|1913.04
#2021-03-26|1934.68
#2021-03-29|1928.20
#2021-03-30|1918.13
#2021-03-31|1902.43
#2021-04-01|1901.26
#2021-04-02|1906.31
#2021-04-05|1925.88
#2021-04-06|1920.07
#2021-04-07|1942.08
#2021-04-08|1935.01
#2021-04-09|1935.86
#2021-04-12|1936.64
#2021-04-13|1944.91
#2021-04-14|1953.70
#2021-04-15|1961.32
#2021-04-16|1966.99
#2021-04-19|1977.37
#2021-04-20|1959.69
#2021-04-21|1929.50
#2021-04-22|1948.74
#2021-04-23|1944.50
#2021-04-26|1954.82
#2021-04-27|1946.06
#2021-04-28|1933.08
#2021-04-29|1934.90
#2021-04-30|1921.42
#2021-05-03|1913.89
#2021-05-04|1909.42
#2021-05-05|1909.74
#2021-05-06|1928.70
#2021-05-07|1951.77
#2021-05-10|1972.08
#2021-05-11|1941.96
#2021-05-12|1899.31
#2021-05-13|1868.96
#2021-05-14|1891.78
#2021-05-17|1889.96
#2021-05-18|1915.09
#2021-05-19|1901.84
#2021-05-20|1906.86
#2021-05-21|1904.82
#2021-05-24|1913.73
#2021-05-25|1921.31
#2021-05-26|1922.11
#2021-05-27|1906.10
#2021-05-28|1925.28
#2021-05-31|1921.89
#2021-06-01|1928.78
#2021-06-02|1936.41
#2021-06-03|1937.70
#2021-06-04|1948.83
#2021-06-07|1958.28
#2021-06-08|1962.79
#2021-06-09|1956.32
#2021-06-10|1960.17
#2021-06-11|1958.89
#2021-06-14|1957.33
#2021-06-15|1956.96
#2021-06-16|1961.23
#2021-06-17|1938.21
#2021-06-18|1930.56
#2021-06-21|1898.57
#2021-06-22|1933.35
#2021-06-23|1929.78
#2021-06-24|1927.73
#2021-06-25|1947.09
#2021-06-28|1952.94
#2021-06-29|1940.07
#2021-06-30|1937.81
#2021-07-01|1923.93
#2021-07-02|1940.56
#2021-07-05|1947.92
#2021-07-06|1947.80
#2021-07-07|1932.64
#2021-07-08|1922.64
#2021-07-09|1908.50
#2021-07-12|1934.88
#2021-07-13|1948.65
#2021-07-14|1949.03
#2021-07-15|1938.30
#2021-07-16|1937.12
#2021-07-19|1913.85
#2021-07-20|1892.44
#2021-07-21|1901.46
#2021-07-22|1913.01
#2021-07-23|1908.58
#2021-07-26|1921.72
#2021-07-27|1935.62
#2021-07-28|1917.61
#2021-07-29|1936.44
#2021-07-30|1912.24
#2021-08-02|1946.75
#2021-08-03|1944.49
#2021-08-04|1937.92
#2021-08-05|1940.31
#2021-08-06|1932.62
#2021-08-09|1929.03
#2021-08-10|1930.80
#2021-08-11|1939.90
#2021-08-12|1942.19
#2021-08-13|1943.11
#2021-08-16|1929.32
#2021-08-17|1899.73
#2021-08-18|1912.31
#2021-08-19|1884.95
#2021-08-20|1863.72
#2021-08-23|1893.57
#2021-08-24|1921.16
#2021-08-25|1921.84
#2021-08-26|1922.62
#2021-08-27|1926.73
#2021-08-30|1952.34
#2021-08-31|1962.16
#2021-09-01|1972.94
#2021-09-02|1974.87
#2021-09-03|2000.66
#2021-09-06|2011.79
#2021-09-07|2015.52
#2021-09-08|2016.02
#2021-09-09|2007.14
#2021-09-10|2030.20
#2021-09-13|2033.85
#2021-09-14|2055.02
#2021-09-15|2040.76
#2021-09-16|2031.17
#2021-09-17|2030.65
#2021-09-20|2024.34
#2021-09-21|2006.17
#2021-09-22|1988.24
#2021-09-23|1990.21
#2021-09-24|2004.91
#2021-09-27|1998.73
#2021-09-28|1978.89
#2021-09-29|1950.72
#2021-09-30|1956.90
#2021-10-01|1928.50
#2021-10-04|1933.17
#2021-10-05|1903.49
#2021-10-06|1896.85
#2021-10-07|1905.92
#2021-10-08|1912.98
#2021-10-11|1915.06
#2021-10-12|1893.74
#2021-10-13|1902.05
#2021-10-14|1917.37
#2021-10-15|1941.63
#2021-10-18|1936.73
#2021-10-19|1948.40
#2021-10-20|1947.77
#2021-10-21|1937.80
#2021-10-22|1936.90
#2021-10-25|1937.40
#2021-10-26|1945.31
#2021-10-27|1940.37
#2021-10-28|1938.15
#2021-10-29|1925.27
#2021-11-01|1946.49
#2021-11-02|1935.69
#2021-11-03|1931.53
#2021-11-04|1949.93
#2021-11-05|1942.56
#2021-11-08|1943.93
#2021-11-09|1933.29
#2021-11-10|1905.45
#2021-11-11|1902.11
#2021-11-12|1924.58
#2021-11-15|1931.98
#2021-11-16|1919.17
#2021-11-17|1904.04
#2021-11-18|1903.32
#2021-11-19|1908.77
#2021-11-22|1895.66
#2021-11-23|1885.88
#2021-11-24|1869.18
#2021-11-25|1870.51
#2021-11-26|1856.50
#2021-11-29|1818.85
#2021-11-30|1807.00
#2021-12-01|1822.60
#2021-12-02|1811.48
#2021-12-03|1835.39
#2021-12-06|1826.50
#2021-12-07|1865.00
#2021-12-08|1874.68
#2021-12-09|1877.40
#2021-12-10|1867.32
#2021-12-13|1861.80
#2021-12-14|1854.51
#2021-12-15|1852.43
#2021-12-16|1869.62
#2021-12-17|1855.25
#2021-12-20|1817.69
#2021-12-21|1829.92
#2021-12-22|1835.16
#2021-12-23|1847.05
#2021-12-24|1850.88
#2021-12-27|1839.56
#2021-12-28|1860.16
#2021-12-29|1870.62
#2021-12-30|1863.16
#2021-12-31|1862.81
#2022-01-03|1857.75
#2022-01-04|1869.35
#2022-01-05|1865.19
#2022-01-06|1821.46
#2022-01-07|1827.90
#2022-01-10|1830.32
#2022-01-11|1822.20
#2022-01-12|1859.72
#2022-01-13|1860.14
#2022-01-14|1843.04
#2022-01-17|1831.69
#2022-01-18|1820.76
#2022-01-19|1788.43
#2022-01-20|1803.41
#2022-01-21|1790.41
#2022-01-24|1780.96
#2022-01-25|1748.54
#2022-01-26|1743.38
#2022-01-27|1687.47
#2022-01-28|1716.50
#2022-01-31|1730.47
#2022-02-01|1738.58
#2022-02-02|1770.69
#2022-02-03|1763.80
#2022-02-04|1773.35
#2022-02-07|1772.60
#2022-02-08|1772.82
#2022-02-09|1799.07
#2022-02-10|1802.89
#2022-02-11|1789.03
#2022-02-14|1770.13
#2022-02-15|1760.82
#2022-02-16|1796.21
#2022-02-17|1793.62
#2022-02-18|1786.73
#2022-02-21|1782.77
#2022-02-22|1756.24
#2022-02-23|1765.46
#2022-02-24|1725.56
#2022-02-25|1746.62
#2022-02-28|1770.52
#2022-03-01|1784.64
#2022-03-02|1755.60
#2022-03-03|1776.09
#2022-03-04|1756.45
#2022-03-07|1710.99
#2022-03-08|1674.46
#2022-03-09|1677.08
#2022-03-10|1729.16
#2022-03-11|1703.27
#2022-03-14|1691.23
#2022-03-15|1691.53
#2022-03-16|1709.10
#2022-03-17|1751.12
#2022-03-18|1755.37
#2022-03-21|1752.96
#2022-03-22|1750.72
#2022-03-23|1772.22
#2022-03-24|1761.39
#2022-03-25|1764.49
#2022-03-28|1741.90
#2022-03-29|1762.06
#2022-03-30|1773.16
#2022-03-31|1764.85
#2022-04-01|1750.57
#2022-04-04|1767.71
#2022-04-05|1767.98
#2022-04-06|1737.52
#2022-04-07|1708.48
#2022-04-08|1706.09
#2022-04-11|1687.83
#2022-04-12|1676.90
#2022-04-13|1691.64
#2022-04-14|1704.11
#2022-04-15|1696.25
#2022-04-18|1676.75
#2022-04-19|1672.32
#2022-04-20|1690.06
#2022-04-21|1688.70
#2022-04-22|1666.51
#2022-04-25|1644.12
#2022-04-26|1648.62
#2022-04-27|1622.01
#2022-04-28|1628.31
#2022-04-29|1650.26
#2022-05-02|1634.95
#2022-05-03|1636.40
#2022-05-04|1633.32
#2022-05-05|1636.42
#2022-05-06|1628.69
#2022-05-09|1595.82
#2022-05-10|1586.89
#2022-05-11|1585.84
#2022-05-12|1569.58
#2022-05-13|1592.68
#2022-05-16|1587.97
#2022-05-17|1599.34
#2022-05-18|1615.26
#2022-05-19|1608.19
#2022-05-20|1618.64
#2022-05-23|1635.50
#2022-05-24|1622.73
#2022-05-25|1615.96
#2022-05-26|1615.86
#2022-05-27|1632.95
#2022-05-30|1659.05
#2022-05-31|1646.50
#2022-06-01|1649.74
#2022-06-02|1638.91
#2022-06-03|1641.08
#2022-06-06|1639.12
#2022-06-07|1623.38
#2022-06-08|1627.23
#2022-06-09|1614.91
#2022-06-10|1591.77
#2022-06-13|1560.50
#2022-06-14|1532.03
#2022-06-15|1511.61
#2022-06-16|1532.64
#2022-06-17|1498.18
#2022-06-20|1482.24
#2022-06-21|1498.37
#2022-06-22|1484.53
#2022-06-23|1489.05
#2022-06-24|1508.46
#2022-06-27|1528.73
#2022-06-28|1536.40
#2022-06-29|1517.53
#2022-06-30|1510.59
#2022-07-01|1500.33
#2022-07-04|1509.46
#2022-07-05|1511.60
#2022-07-06|1496.42
#2022-07-07|1510.64
#2022-07-08|1519.36
#2022-07-11|1511.15
#2022-07-12|1493.48
#2022-07-13|1498.81
#2022-07-14|1486.33
#2022-07-15|1484.89
#2022-07-18|1502.72
#2022-07-19|1511.66
#2022-07-20|1535.22
#2022-07-21|1546.57
#2022-07-22|1561.58
#2022-07-25|1552.33
#2022-07-26|1558.32
#2022-07-27|1551.02
#2022-07-28|1582.90
#2022-07-29|1591.11
#2022-08-01|1617.99
#2022-08-02|1597.11
#2022-08-03|1577.30
#2022-08-04|1593.39
#2022-08-05|1588.35
#2022-08-08|1597.54
#2022-08-09|1594.70
#2022-08-10|1615.88
#2022-08-11|1624.01
#2022-08-12|1628.36
#2022-08-15|1633.49
#2022-08-16|1620.30
#2022-08-17|1616.19
#2022-08-18|1608.96
#2022-08-19|1592.41
#2022-08-22|1580.25
#2022-08-23|1577.55
#2022-08-24|1579.35
#2022-08-25|1593.29
#2022-08-26|1589.79
#2022-08-29|1547.66
#2022-08-30|1562.60
#2022-08-31|1567.52
#2022-09-01|1529.78
#2022-09-02|1524.79
#2022-09-05|1514.95
#2022-09-06|1500.09
#2022-09-07|1474.05
#2022-09-08|1502.14
#2022-09-09|1524.63
#2022-09-12|1535.24
#2022-09-13|1530.02
#2022-09-14|1509.55
#2022-09-15|1501.83
#2022-09-16|1497.27
#2022-09-19|1487.24
#2022-09-20|1495.03
#2022-09-21|1475.69
#2022-09-22|1480.76
#2022-09-23|1457.83
#2022-09-26|1409.60
#2022-09-27|1410.96
#2022-09-28|1394.17
#2022-09-29|1412.50
#2022-09-30|1397.55
#2022-10-03|1398.94
#2022-10-04|1441.37
#2022-10-05|1444.02
#2022-10-06|1452.25
#2022-10-07|1437.17
#2022-10-10|1421.25
#2022-10-11|1396.28
#2022-10-12|1388.82
#2022-10-13|1367.58
#2022-10-14|1388.71
#2022-10-17|1375.92
#2022-10-18|1396.43
#2022-10-19|1391.17
#2022-10-20|1382.11
#2022-10-21|1367.34
#2022-10-24|1376.92
#2022-10-25|1392.00
#2022-10-26|1412.19
#2022-10-27|1419.31
#2022-10-28|1400.20
#2022-10-31|1407.78
#2022-11-01|1422.34
#2022-11-02|1429.91
#2022-11-03|1410.79
#2022-11-04|1416.71
#2022-11-07|1434.38
#2022-11-08|1454.60
#2022-11-09|1450.81
#2022-11-10|1476.53
#2022-11-11|1537.04
#2022-11-14|1519.06
#2022-11-15|1539.02
#2022-11-16|1537.27
#2022-11-17|1527.97
#2022-11-18|1533.83
#2022-11-21|1513.49
#2022-11-22|1527.84
#2022-11-23|1546.55
#2022-11-24|1575.98
#2022-11-25|1572.78
#2022-11-28|1559.48
#2022-11-29|1566.53
#2022-11-30|1558.05
#2022-12-01|1595.04
#2022-12-02|1577.21
#2022-12-05|1571.63
#2022-12-06|1558.26
#2022-12-07|1555.70
#2022-12-08|1558.52
#2022-12-09|1574.22
#2022-12-12|1559.89
#2022-12-13|1587.94
#2022-12-14|1601.19
#2022-12-15|1571.02
#2022-12-16|1565.96
#2022-12-19|1557.58
#2022-12-20|1573.93
#2022-12-21|1571.01
#2022-12-22|1584.81
#2022-12-23|1568.05
#2022-12-26|1574.00
#2022-12-27|1585.24
#2022-12-28|1578.12
#2022-12-29|1576.76
#2022-12-30|1589.65
#2023-01-02|1585.35
#2023-01-03|1590.26
#2023-01-04|1575.06
#2023-01-05|1557.41
#2023-01-06|1575.13
#2023-01-09|1596.27
#2023-01-10|1590.25
#2023-01-11|1598.47
#2023-01-12|1623.73
#2023-01-13|1645.50
#2023-01-16|1632.79
#2023-01-17|1637.33
#2023-01-18|1652.45
#2023-01-19|1642.76
#2023-01-20|1641.67
#2023-01-23|1650.92
#2023-01-24|1666.80
#2023-01-25|1677.42
#2023-01-26|1675.06
#2023-01-27|1682.53
#2023-01-30|1678.13
#2023-01-31|1680.31
#2023-02-01|1687.01
#2023-02-02|1696.61
#2023-02-03|1664.49
#2023-02-06|1639.52
#2023-02-07|1653.68
#2023-02-08|1658.26
#2023-02-09|1664.40
#2023-02-10|1652.62
#2023-02-13|1633.90
#2023-02-14|1647.67
#2023-02-15|1622.77
#2023-02-16|1638.33
#2023-02-17|1626.65
#2023-02-20|1639.62
#2023-02-21|1636.26
#2023-02-22|1617.00
#2023-02-23|1618.70
#2023-02-24|1609.69
#2023-02-27|1607.12
#2023-02-28|1611.12
#2023-03-01|1616.39
#2023-03-02|1611.98
#2023-03-03|1628.20
#2023-03-06|1638.50
#2023-03-07|1632.27
#2023-03-08|1626.66
#2023-03-09|1643.38
#2023-03-10|1632.08
#2023-03-13|1629.26
#2023-03-14|1577.99
#2023-03-15|1606.65
#2023-03-16|1585.03
#2023-03-17|1609.72
#2023-03-20|1589.07
#2023-03-21|1586.56
#2023-03-22|1601.05
#2023-03-23|1620.36
#2023-03-24|1618.43
#2023-03-27|1614.73
#2023-03-28|1628.82
#2023-03-29|1636.94
#2023-03-30|1643.47
#2023-03-31|1654.36
#2023-04-03|1675.65
#2023-04-04|1683.89
#2023-04-05|1672.03
#2023-04-06|1646.01
#2023-04-07|1651.42
#2023-04-10|1640.00
#2023-04-11|1655.92
#2023-04-12|1665.34
#2023-04-13|1682.68
#2023-04-14|1683.81
#2023-04-17|1673.14
#2023-04-18|1683.01
#2023-04-19|1673.07
#2023-04-20|1679.22
#2023-04-21|1669.25
#2023-04-24|1668.21
#2023-04-25|1668.12
#2023-04-26|1659.79
#2023-04-27|1656.48
#2023-04-28|1659.09
#2023-05-01|1660.20
#2023-05-02|1665.27
#2023-05-03|1671.37
#2023-05-04|1687.26
#2023-05-05|1682.95
#2023-05-08|1691.06
#2023-05-09|1692.28
#2023-05-10|1691.24
#2023-05-11|1685.69
#2023-05-12|1675.82
#2023-05-15|1680.61
#2023-05-16|1680.74
#2023-05-17|1671.80
#2023-05-18|1665.76
#2023-05-19|1674.13
#2023-05-22|1679.74
#2023-05-23|1674.71
#2023-05-24|1657.46
#2023-05-25|1641.88
#2023-05-26|1630.82
#2023-05-29|1638.92
#2023-05-30|1638.75
#2023-05-31|1622.96
#2023-06-01|1636.40
#2023-06-02|1656.96
#2023-06-05|1673.51
#2023-06-06|1674.14
#2023-06-07|1670.92
#2023-06-08|1669.07
#2023-06-09|1684.28
#2023-06-12|1690.28
#2023-06-13|1703.91
#2023-06-14|1711.62
#2023-06-15|1705.67
#2023-06-16|1711.15
#2023-06-19|1706.06
#2023-06-20|1705.53
#2023-06-21|1700.05
#2023-06-22|1688.39
#2023-06-23|1655.66
#2023-06-26|1654.34
#2023-06-27|1650.03
#2023-06-28|1663.19
#2023-06-29|1656.65
#2023-06-30|1659.29
#2023-07-03|1683.21
#2023-07-04|1682.79
#2023-07-05|1678.72
#2023-07-06|1658.45
#2023-07-07|1664.62
#2023-07-10|1667.70
#2023-07-11|1687.32
#2023-07-12|1707.36
#2023-07-13|1728.81
#2023-07-14|1731.23
#2023-07-17|1723.52
#2023-07-18|1735.09
#2023-07-19|1735.69
#2023-07-20|1725.09
#2023-07-21|1708.74
#2023-07-24|1722.67
#2023-07-25|1734.13
#2023-07-26|1730.50
#2023-07-27|1728.62
#2023-07-28|1737.89
#2023-07-31|1749.46
#2023-08-01|1742.28
#2023-08-02|1712.25
#2023-08-03|1703.24
#2023-08-04|1709.31
#2023-08-07|1709.26
#2023-08-08|1701.03
#2023-08-09|1704.22
#2023-08-10|1713.48
#2023-08-11|1707.77
#2023-08-14|1688.18
#2023-08-15|1692.27
#2023-08-16|1666.90
#2023-08-17|1658.13
#2023-08-18|1650.67
#2023-08-21|1645.69
#2023-08-22|1663.13
#2023-08-23|1678.34
#2023-08-24|1682.19
#2023-08-25|1665.13
#2023-08-28|1682.46
#2023-08-29|1694.72
#2023-08-30|1706.53
#2023-08-31|1715.28
#2023-09-01|1716.74
#2023-09-04|1725.38
#2023-09-05|1709.22
#2023-09-06|1708.48
#2023-09-07|1704.22
#2023-09-08|1692.78
#2023-09-11|1705.87
#2023-09-12|1705.00
#2023-09-13|1694.38
#2023-09-14|1712.87
#2023-09-15|1718.80
#2023-09-18|1715.91
#2023-09-19|1715.46
#2023-09-20|1700.18
#2023-09-21|1681.69
#2023-09-22|1677.76
#2023-09-25|1674.87
#2023-09-26|1663.68
#2023-09-27|1663.15
#2023-09-28|1655.67
#2023-09-29|1652.71
#2023-10-02|1637.85
#2023-10-03|1615.58
#2023-10-04|1580.75
#2023-10-05|1607.82
#2023-10-06|1610.37
#2023-10-09|1618.02
#2023-10-10|1637.19
#2023-10-11|1637.17
#2023-10-12|1645.70
#2023-10-13|1619.56
#2023-10-16|1598.51
#2023-10-17|1607.13
#2023-10-18|1607.17
#2023-10-19|1586.83
#2023-10-20|1576.93
#2023-10-23|1566.20
#2023-10-24|1577.80
#2023-10-25|1577.35
#2023-10-26|1555.21
#2023-10-27|1581.14
#2023-10-30|1572.63
#2023-10-31|1568.32
#2023-11-01|1590.88
#2023-11-02|1611.70
#2023-11-03|1634.41
#2023-11-06|1664.07
#2023-11-07|1636.94
#2023-11-08|1619.80
#2023-11-09|1628.53
#2023-11-10|1621.44
#2023-11-13|1613.32
#2023-11-14|1629.42
#2023-11-15|1656.39
#2023-11-16|1646.04
#2023-11-17|1661.59
#2023-11-20|1668.64
#2023-11-21|1679.18
#2023-11-22|1666.50
#2023-11-23|1669.05
#2023-11-24|1672.58
#2023-11-27|1673.84
#2023-11-28|1690.34
#2023-11-29|1689.03
#2023-11-30|1692.59
#2023-12-01|1690.56
#2023-12-04|1694.60
#2023-12-05|1676.25
#2023-12-06|1699.24
#2023-12-07|1707.82
#2023-12-08|1696.25
#2023-12-11|1692.05
#2023-12-12|1697.21
#2023-12-13|1698.00
#2023-12-14|1733.84
#2023-12-15|1737.85
#2023-12-18|1719.58
#2023-12-19|1724.26
#2023-12-20|1735.38
#2023-12-21|1734.97
#2023-12-22|1742.55
#2023-12-25|1740.22
#2023-12-26|1742.42
#2023-12-27|1765.36
#2023-12-28|1788.01
#2023-12-29|1788.67
#2024-01-01|1788.67
#2024-01-02|1776.71
#2024-01-03|1751.89
#2024-01-04|1745.69
#2024-01-05|1750.04
#2024-01-08|1748.28
#2024-01-09|1762.06
#2024-01-10|1758.21
#2024-01-11|1764.49
#2024-01-12|1771.15
#2024-01-15|1770.02
#2024-01-16|1737.87
#2024-01-17|1705.96
#2024-01-18|1707.37
#2024-01-19|1715.65
#2024-01-22|1733.23
#2024-01-23|1728.25
#2024-01-24|1736.42
#2024-01-25|1738.30
#2024-01-26|1725.66
#2024-01-29|1739.76
#2024-01-30|1738.22
#2024-01-31|1758.26
#2024-02-01|1751.24
#2024-02-02|1751.81
#2024-02-05|1743.42
#2024-02-06|1744.71
#2024-02-07|1752.09
#2024-02-08|1736.35
#2024-02-09|1735.26
#2024-02-12|1735.10
#2024-02-13|1739.78
#2024-02-14|1723.87
#2024-02-15|1729.12
#2024-02-16|1748.31
#2024-02-19|1762.44
#2024-02-20|1763.13
#2024-02-21|1757.79
#2024-02-22|1766.24
#2024-02-23|1766.06
#2024-02-26|1766.25
#2024-02-27|1767.41
#2024-02-28|1769.92
#2024-02-29|1778.64
#2024-03-01|1782.61
#2024-03-04|1776.26
#2024-03-05|1780.71
#2024-03-06|1800.89
#2024-03-07|1813.40
#2024-03-08|1836.85
#2024-03-11|1817.01
#2024-03-12|1816.31
#2024-03-13|1810.28
#2024-03-14|1816.61
#2024-03-15|1806.31
#2024-03-18|1823.70
#2024-03-19|1817.95
#2024-03-20|1811.35
#2024-03-21|1839.82
#2024-03-22|1839.85
#2024-03-25|1829.02
#2024-03-26|1830.65
#2024-03-27|1836.98
#2024-03-28|1829.47
#2024-03-29|1842.47
#2024-04-01|1825.18
#2024-04-02|1811.38
#2024-04-03|1804.13
#2024-04-04|1822.41
#2024-04-05|1810.58
#2024-04-08|1819.05
#2024-04-09|1830.67
#2024-04-10|1818.97
#2024-04-11|1812.87
#2024-04-12|1814.73
#2024-04-15|1795.52
#2024-04-16|1754.81
#2024-04-17|1744.63
#2024-04-18|1766.87
#2024-04-19|1737.06
#2024-04-22|1762.74
#2024-04-23|1766.87
#2024-04-24|1780.95
#2024-04-25|1758.30
#2024-04-26|1757.38
#2024-04-29|1774.71
#2024-04-30|1775.98
#2024-05-01|1763.72
#2024-05-02|1794.08
#2024-05-03|1810.65
#2024-05-06|1803.88
#2024-05-07|1814.19
#2024-05-08|1800.01
#2024-05-09|1804.81
#2024-05-10|1809.67
#2024-05-13|1809.41
#2024-05-14|1803.53
#2024-05-15|1802.93
#2024-05-16|1812.33
#2024-05-17|1808.15
#2024-05-20|1814.14
#2024-05-21|1807.09
#2024-05-22|1791.12
#2024-05-23|1786.15
#2024-05-24|1776.64
#2024-05-27|1794.51
#2024-05-28|1794.65
#2024-05-29|1769.76
#2024-05-30|1769.84
#2024-05-31|1789.65
#2024-06-03|1807.82
#2024-06-04|1809.84
#2024-06-05|1787.42
#2024-06-06|1789.29
#2024-06-07|1786.85
#2024-06-10|1794.97
#2024-06-11|1784.75
#2024-06-12|1795.86
#2024-06-13|1776.58
#2024-06-14|1782.52
#2024-06-17|1762.19
#2024-06-18|1770.76
#2024-06-19|1775.90
#2024-06-20|1771.29
#2024-06-21|1763.37
#2024-06-24|1763.38
#2024-06-25|1779.72
#2024-06-26|1775.14
#2024-06-27|1774.99
#2024-06-28|1777.98
#2024-07-01|1772.47
#2024-07-02|1770.79
#2024-07-03|1778.73
#2024-07-04|1790.85
#2024-07-05|1783.46
#2024-07-08|1782.47
#2024-07-09|1787.46
#2024-07-10|1785.70
#2024-07-11|1825.17
#2024-07-12|1840.65
#2024-07-15|1838.36
#2024-07-16|1829.17
#2024-07-17|1854.42
#2024-07-18|1840.83
#2024-07-19|1825.00
#2024-07-22|1809.50
#2024-07-23|1824.55
#2024-07-24|1888.34
#2024-07-25|1847.16
#2024-07-26|1851.87
#2024-07-29|1879.14
#2024-07-30|1863.04
#2024-07-31|1925.24
#2024-08-01|1900.78
#2024-08-02|1840.92
#2024-08-05|1702.71
#2024-08-06|1783.74
#2024-08-07|1786.28
#2024-08-08|1780.92
#2024-08-09|1808.17
#2024-08-12|1803.05
#2024-08-13|1833.70
#2024-08-14|1857.06
#2024-08-15|1847.87
#2024-08-16|1893.27
#2024-08-19|1901.65
#2024-08-20|1934.44
#2024-08-21|1928.49
#2024-08-22|1924.23
#2024-08-23|1938.48
#2024-08-26|1951.65
#2024-08-27|1964.47
#2024-08-28|1955.75
#2024-08-29|1939.77
#2024-08-30|1950.56
#2024-09-02|1936.12
#2024-09-03|1951.06
#2024-09-04|1914.71
#2024-09-05|1917.24
#2024-09-06|1921.38
#2024-09-09|1902.96
#2024-09-10|1910.64
#2024-09-11|1895.34
#2024-09-12|1926.51
#2024-09-13|1944.76
#2024-09-16|1952.13
#2024-09-17|1949.60
#2024-09-18|1951.07
#2024-09-19|1968.51
#2024-09-20|1962.25
#2024-09-23|1969.83
#2024-09-24|1983.06
#2024-09-25|1974.97
#2024-09-26|2016.80
#2024-09-27|2050.75
#2024-09-30|2021.18
#2024-10-01|2026.01
#2024-10-02|1983.72
#2024-10-03|1985.96
#2024-10-04|1976.79
#2024-10-07|1996.25
#2024-10-08|1970.04
#2024-10-09|1965.30
#2024-10-10|1970.21
#2024-10-11|1963.07
#2024-10-14|1957.03
#2024-10-15|1971.45
#2024-10-16|1948.57
#2024-10-17|1947.54
#2024-10-18|1946.92
#2024-10-21|1938.68
#2024-10-22|1909.27
#2024-10-23|1881.95
#2024-10-24|1883.83
#2024-10-25|1873.24
#2024-10-28|1878.54
#2024-10-29|1883.45
#2024-10-30|1891.38
#2024-10-31|1902.50
#2024-11-01|1873.94
#2024-11-04|1890.94
#2024-11-05|1896.44
#2024-11-06|1886.40
#2024-11-07|1913.51
#2024-11-08|1914.20
#2024-11-11|1891.73
#2024-11-12|1880.08
#2024-11-13|1858.42
#2024-11-14|1838.74
#2024-11-15|1848.43
#2024-11-18|1849.84
#2024-11-19|1872.27
#2024-11-20|1853.41
#2024-11-21|1857.27
#2024-11-22|1862.08
#2024-11-25|1872.52
#2024-11-26|1872.95
#2024-11-27|1883.86
#2024-11-28|1890.89
#2024-11-29|1898.90
#2024-12-02|1905.03
#2024-12-03|1935.66
#2024-12-04|1906.92
#2024-12-05|1907.98
#2024-12-06|1899.61
#2024-12-09|1885.27
#2024-12-10|1879.10
#2024-12-11|1881.64
#2024-12-12|1891.08
#2024-12-13|1874.82
#2024-12-16|1862.97
#2024-12-17|1862.48
#2024-12-18|1858.22
#2024-12-19|1815.73
#2024-12-20|1815.35
#2024-12-23|1827.86
#2024-12-24|1826.91
#2024-12-25|1826.03
#2024-12-26|1828.89
#2024-12-27|1846.08
#2024-12-30|1845.48
#2024-12-31|1841.72
#2025-01-01|1841.72
#2025-01-02|1845.17
#2025-01-03|1849.44
#2025-01-06|1840.76
#2025-01-07|1844.39
#2025-01-08|1833.77
#2025-01-09|1822.97
#2025-01-10|1816.38
#2025-01-13|1809.18
#2025-01-14|1800.90
#2025-01-15|1815.99
#2025-01-16|1830.70
#2025-01-17|1828.14
#2025-01-20|1843.95
#2025-01-21|1854.72
#2025-01-22|1857.14
#2025-01-23|1854.77
#2025-01-24|1869.16
#2025-01-27|1884.75
#2025-01-28|1872.46
#2025-01-29|1886.64
#2025-01-30|1899.99
#2025-01-31|1892.58
#2025-02-03|1850.42
#2025-02-04|1862.11
#2025-02-05|1894.14
#2025-02-06|1912.55
#2025-02-07|1909.81
#2025-02-10|1910.13
#2025-02-11|1903.96
#2025-02-12|1891.54
#2025-02-13|1917.09
#2025-02-14|1927.60
#2025-02-17|1936.76
#2025-02-18|1937.50
#2025-02-19|1938.96
#2025-02-20|1942.90
#2025-02-21|1945.56
#2025-02-24|1944.90
#2025-02-25|1934.15
#2025-02-26|1927.32
#2025-02-27|1930.80
#2025-02-28|1889.32
#2025-03-03|1912.14
#2025-03-04|1915.71
#2025-03-05|1926.92
#2025-03-06|1952.30
#2025-03-07|1941.22
#2025-03-10|1940.03
#2025-03-11|1915.69
#2025-03-12|1921.65
#2025-03-13|1929.70
#2025-03-14|1940.03
#2025-03-17|1963.62
#2025-03-18|1966.88
#2025-03-19|1963.41
#2025-03-20|1972.67
#2025-03-21|1970.40
#2025-03-24|1948.43
#2025-03-25|1957.39
#2025-03-26|1958.66
#2025-03-27|1957.02
#2025-03-28|1948.82
#2025-03-31|1903.37
#2025-04-01|1911.27
#2025-04-02|1897.09
#2025-04-03|1866.09
#2025-04-04|1852.96
#2025-04-07|1711.40
#2025-04-08|1776.28
#2025-04-09|1756.88
#2025-04-10|1874.72
#2025-04-11|1872.44
#2025-04-14|1904.84
#2025-04-15|1914.80
#2025-04-16|1910.21
#2025-04-17|1932.12
#2025-04-18|1952.17
#2025-04-21|1961.46
#2025-04-22|1966.77
#2025-04-23|1972.27
#2025-04-24|1965.25
#2025-04-25|1960.87
#2025-04-28|1980.97
#2025-04-29|1991.77
#2025-04-30|2001.20
#2025-05-01|1979.07
#2025-05-02|2005.28
#2025-05-05|2007.22
#2025-05-06|2017.72
#2025-05-07|2022.14
#2025-05-08|2013.02
#2025-05-09|2028.97
#2025-05-12|2009.47
#2025-05-13|2019.57
#2025-05-14|2031.62
#2025-05-15|2025.12
#2025-05-16|2030.78
#2025-05-19|2036.25
#2025-05-20|2032.18
#2025-05-21|2051.57
#2025-05-22|2042.62
#2025-05-23|2066.25
#2025-05-26|2078.70
#2025-05-27|2067.63
#2025-05-28|2065.84
#2025-05-29|2085.00
#2025-05-30|2086.42
#2025-06-02|2102.42
#2025-06-03|2094.01
#2025-06-04|2117.54
#2025-06-05|2117.15
#2025-06-06|2101.10
#2025-06-09|2113.92
#2025-06-10|2117.89
#2025-06-11|2128.14
#2025-06-12|2144.89
#2025-06-13|2123.37
#2025-06-16|2142.55
#2025-06-17|2134.47
#2025-06-18|2141.98
#2025-06-19|2124.19
#2025-06-20|2125.49
#2025-06-23|2110.21
#2025-06-24|2151.60
#2025-06-25|2142.83
#2025-06-26|2165.48
#2025-06-27|2168.57
#2025-06-30|2183.29
#2025-07-01|2193.37
#2025-07-02|2189.82
#2025-07-03|2185.30
#2025-07-04|2183.46
#2025-07-07|2165.88
#2025-07-08|2167.23
#2025-07-09|2184.24
#2025-07-10|2187.92
#2025-07-11|2185.88
#2025-07-14|2190.08
#2025-07-15|2181.85
#2025-07-16|2177.57
#2025-07-17|2190.29
#2025-07-18|2194.21
#2025-07-21|2205.11
#2025-07-22|2211.74
#2025-07-23|2239.32
#2025-07-24|2253.11
#2025-07-25|2236.19
#2025-07-28|2220.70
#2025-07-29|2215.09
#2025-07-30|2217.98
#2025-07-31|2207.47
#2025-08-01|2221.89
#2025-08-04|2233.36
#2025-08-05|2252.32
#2025-08-06|2273.01
#2025-08-07|2288.82
#2025-08-08|2292.55
#2025-08-11|2289.39
#2025-08-12|2293.80
#2025-08-13|2318.89
#2025-08-14|2304.59
#2025-08-15|2321.82
#2025-08-18|2313.74
#2025-08-19|2314.18
#2025-08-20|2310.55
#2025-08-21|2305.31
#2025-08-22|2331.18
#2025-08-25|2341.22
#2025-08-26|2327.21
#2025-08-27|2326.75
#2025-08-28|2343.31
#2025-08-29|2343.91
#2025-09-01|2340.12
#2025-09-02|2334.69
#2025-09-03|2327.03
#2025-09-04|2327.44
#2025-09-05|2365.59
#2025-09-08|2377.47
#2025-09-09|2384.54
#2025-09-10|2391.23
#2025-09-11|2398.74
#2025-09-12|2404.08
#2025-09-15|2409.82
#2025-09-16|2429.78
#2025-09-17|2415.59
#2025-09-18|2399.64
#2025-09-19|2394.49
#2025-09-22|2405.28
#2025-09-23|2407.43
#2025-09-24|2385.90
#2025-09-25|2378.60
#2025-09-26|2377.26
#2025-09-29|2381.99
#2025-09-30|2395.65
#2025-10-01|2382.51
#2025-10-02|2381.01
#2025-10-03|2394.19
#2025-10-06|2397.20
#2025-10-07|2384.29
#2025-10-08|2369.85
#2025-10-09|2375.18
#2025-10-10|2342.80
#2025-10-13|2335.86
#2025-10-14|2311.79
#2025-10-15|2353.39
#2025-10-16|2369.21
#2025-10-17|2350.47
#2025-10-20|2381.85
#2025-10-21|2370.26
#2025-10-22|2380.38
#2025-10-23|2377.63
#2025-10-24|2386.27
#2025-10-27|2417.42
#2025-10-28|2392.92
#2025-10-29|2382.61
#2025-10-30|2369.08
#2025-10-31|2376.33
#2025-11-03|2376.29
#2025-11-04|2378.05
#2025-11-05|2342.77
#2025-11-06|2365.75
#2025-11-07|2350.94
#2025-11-10|2373.42
#2025-11-11|2372.58
#2025-11-12|2388.69
#2025-11-13|2407.76
#2025-11-14|2388.65
#2025-11-17|2384.49
#2025-11-18|2328.81
#2025-11-19|2315.18
#2025-11-20|2332.07
#2025-11-21|2328.92
#2025-11-24|2334.26
#2025-11-25|2347.95
#2025-11-26|2385.39
#2025-11-27|2398.01
#2025-11-28|2415.16
#2025-12-01|2409.55
#2025-12-02|2400.97
#2025-12-03|2406.37
#2025-12-04|2423.41
#2025-12-05|2412.40
#2025-12-08|2419.61
#2025-12-09|2405.61
#2025-12-10|2413.26
#2025-12-11|2409.92
#2025-12-12|2434.48
#2025-12-15|2443.27
#2025-12-16|2415.01
#2025-12-17|2407.09
#2025-12-18|2402.31
#2025-12-19|2402.90
#2025-12-22|2424.46
#2025-12-23|2441.91
#2025-12-24|2453.55
#2025-12-25|2459.14
#2025-12-26|2452.86
#2025-12-29|2465.59
#2025-12-30|2446.16
#2025-12-31|2440.02
#2026-01-01|2440.02
#2026-01-02|2449.22
#2026-01-05|2473.59
#2026-01-06|2503.35
#2026-01-07|2505.87
#2026-01-08|2495.33
#2026-01-09|2494.05
#2026-01-12|2501.20
#2026-01-13|2512.75
#2026-01-14|2539.75
#2026-01-15|2551.84
#2026-01-16|2565.03
#2026-01-19|2569.57
#2026-01-20|2565.77
#2026-01-21|2553.16
#2026-01-22|2579.31
#2026-01-23|2602.05
#2026-01-26|2642.14
#2026-01-27|2659.71
#2026-01-28|2658.39
#2026-01-29|2674.02
#2026-01-30|2646.19
#2026-02-02|2581.89
#2026-02-03|2651.06
#2026-02-04|2656.05
#2026-02-05|2639.84
#2026-02-06|2631.95
#2026-02-09|2712.36
#2026-02-10|2762.91
#2026-02-11|2780.20
#2026-02-12|2823.72
#2026-02-13|2769.37
#2026-02-16|2771.57
#2026-02-17|2760.93
#2026-02-18|2784.13
#2026-02-19|2814.16
#2026-02-20|2805.18
#2026-02-23|2812.93
#2026-02-24|2812.24
#2026-02-25|2832.53
#2026-02-26|2852.43
#2026-02-27|2888.58
#2026-03-02|2850.62
#2026-03-03|2748.96
#2026-03-04|2624.60
#2026-03-05|2695.06
#2026-03-06|2699.78
#2026-03-09|2591.01
#2026-03-10|2659.35
#2026-03-11|2670.07
#2026-03-12|2620.10
#2026-03-13|2599.11
#2026-03-16|2589.92
#2026-03-17|2605.04
#2026-03-18|2659.75
#2026-03-19|2593.93
#2026-03-20|2588.22