Table Data - Nasdaq Developed Markets: Asia Consumer Products and Services Large Mid Cap Index
| Title | Nasdaq Developed Markets: Asia Consumer Products and Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQDMASIA4020LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASIA4020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1119.98 |
| 2001-04-02 | 1109.29 |
| 2001-04-03 | 1128.29 |
| 2001-04-04 | 1129.61 |
| 2001-04-05 | 1144.40 |
| 2001-04-06 | 1149.75 |
| 2001-04-09 | 1098.77 |
| 2001-04-10 | 1080.54 |
| 2001-04-11 | 1100.18 |
| 2001-04-12 | 1116.27 |
| 2001-04-13 | . |
| 2001-04-16 | 1093.12 |
| 2001-04-17 | 1105.85 |
| 2001-04-18 | 1147.83 |
| 2001-04-19 | 1164.87 |
| 2001-04-20 | 1146.24 |
| 2001-04-23 | 1143.11 |
| 2001-04-24 | 1129.81 |
| 2001-04-25 | 1145.14 |
| 2001-04-26 | 1159.01 |
| 2001-04-27 | 1156.81 |
| 2001-04-30 | 1159.10 |
| 2001-05-01 | 1198.02 |
| 2001-05-02 | 1221.72 |
| 2001-05-03 | 1230.90 |
| 2001-05-04 | 1230.57 |
| 2001-05-07 | 1247.84 |
| 2001-05-08 | 1233.38 |
| 2001-05-09 | 1214.17 |
| 2001-05-10 | 1206.40 |
| 2001-05-11 | 1216.79 |
| 2001-05-14 | 1193.75 |
| 2001-05-15 | 1196.70 |
| 2001-05-16 | 1182.19 |
| 2001-05-17 | 1210.87 |
| 2001-05-18 | 1207.95 |
| 2001-05-21 | 1235.87 |
| 2001-05-22 | 1243.42 |
| 2001-05-23 | 1274.34 |
| 2001-05-24 | 1261.89 |
| 2001-05-25 | 1261.51 |
| 2001-05-28 | . |
| 2001-05-29 | 1267.55 |
| 2001-05-30 | 1232.70 |
| 2001-05-31 | 1223.70 |
| 2001-06-01 | 1224.46 |
| 2001-06-04 | 1233.22 |
| 2001-06-05 | 1201.51 |
| 2001-06-06 | 1208.69 |
| 2001-06-07 | 1207.63 |
| 2001-06-08 | 1201.01 |
| 2001-06-11 | 1187.62 |
| 2001-06-12 | 1152.65 |
| 2001-06-13 | 1161.63 |
| 2001-06-14 | 1167.61 |
| 2001-06-15 | 1151.11 |
| 2001-06-18 | 1138.23 |
| 2001-06-19 | 1141.96 |
| 2001-06-20 | 1142.54 |
| 2001-06-21 | 1134.30 |
| 2001-06-22 | 1149.49 |
| 2001-06-25 | 1134.46 |
| 2001-06-26 | 1125.97 |
| 2001-06-27 | 1114.89 |
| 2001-06-28 | 1099.32 |
| 2001-06-29 | 1110.28 |
| 2001-07-02 | 1109.14 |
| 2001-07-03 | 1105.95 |
| 2001-07-04 | . |
| 2001-07-05 | 1066.22 |
| 2001-07-06 | 1037.11 |
| 2001-07-09 | 1036.98 |
| 2001-07-10 | 1046.88 |
| 2001-07-11 | 1040.68 |
| 2001-07-12 | 1073.68 |
| 2001-07-13 | 1059.38 |
| 2001-07-16 | 1059.92 |
| 2001-07-17 | 1052.46 |
| 2001-07-18 | 1035.34 |
| 2001-07-19 | 1050.47 |
| 2001-07-20 | 1053.46 |
| 2001-07-23 | 1017.59 |
| 2001-07-24 | 1025.22 |
| 2001-07-25 | 1025.39 |
| 2001-07-26 | 1013.08 |
| 2001-07-27 | 972.51 |
| 2001-07-30 | 942.80 |
| 2001-07-31 | 962.49 |
| 2001-08-01 | 963.76 |
| 2001-08-02 | 999.97 |
| 2001-08-03 | 992.72 |
| 2001-08-06 | 986.97 |
| 2001-08-07 | 993.67 |
| 2001-08-08 | 990.33 |
| 2001-08-09 | 963.88 |
| 2001-08-10 | 976.79 |
| 2001-08-13 | 965.75 |
| 2001-08-14 | 990.86 |
| 2001-08-15 | 1005.76 |
| 2001-08-16 | 970.03 |
| 2001-08-17 | 959.94 |
| 2001-08-20 | 952.81 |
| 2001-08-21 | 948.28 |
| 2001-08-22 | 960.50 |
| 2001-08-23 | 936.10 |
| 2001-08-24 | 940.94 |
| 2001-08-27 | 944.79 |
| 2001-08-28 | 945.17 |
| 2001-08-29 | 944.22 |
| 2001-08-30 | 938.07 |
| 2001-08-31 | 923.06 |
| 2001-09-03 | . |
| 2001-09-04 | 920.41 |
| 2001-09-05 | 892.59 |
| 2001-09-06 | 894.21 |
| 2001-09-07 | 886.90 |
| 2001-09-10 | 863.11 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 782.20 |
| 2001-09-18 | 781.61 |
| 2001-09-19 | 815.66 |
| 2001-09-20 | 815.68 |
| 2001-09-21 | 780.92 |
| 2001-09-24 | 775.60 |
| 2001-09-25 | 797.07 |
| 2001-09-26 | 794.12 |
| 2001-09-27 | 788.79 |
| 2001-09-28 | 812.92 |
| 2001-10-01 | 789.74 |
| 2001-10-02 | 795.88 |
| 2001-10-03 | 784.17 |
| 2001-10-04 | 816.58 |
| 2001-10-05 | 822.80 |
| 2001-10-08 | 824.74 |
| 2001-10-09 | 806.25 |
| 2001-10-10 | 806.85 |
| 2001-10-11 | 842.67 |
| 2001-10-12 | 869.62 |
| 2001-10-15 | 857.83 |
| 2001-10-16 | 858.47 |
| 2001-10-17 | 876.87 |
| 2001-10-18 | 859.74 |
| 2001-10-19 | 862.26 |
| 2001-10-22 | 857.71 |
| 2001-10-23 | 874.19 |
| 2001-10-24 | 860.71 |
| 2001-10-25 | 849.19 |
| 2001-10-26 | 851.18 |
| 2001-10-29 | 847.78 |
| 2001-10-30 | 831.40 |
| 2001-10-31 | 816.74 |
| 2001-11-01 | 829.20 |
| 2001-11-02 | 838.22 |
| 2001-11-05 | 852.13 |
| 2001-11-06 | 871.96 |
| 2001-11-07 | 845.67 |
| 2001-11-08 | 853.66 |
| 2001-11-09 | 851.69 |
| 2001-11-12 | 852.65 |
| 2001-11-13 | 837.75 |
| 2001-11-14 | 848.73 |
| 2001-11-15 | 891.36 |
| 2001-11-16 | 908.38 |
| 2001-11-19 | 916.02 |
| 2001-11-20 | 905.48 |
| 2001-11-21 | 902.03 |
| 2001-11-22 | . |
| 2001-11-23 | 891.39 |
| 2001-11-26 | 914.05 |
| 2001-11-27 | 915.37 |
| 2001-11-28 | 904.70 |
| 2001-11-29 | 895.07 |
| 2001-11-30 | 906.58 |
| 2001-12-03 | 890.30 |
| 2001-12-04 | 904.06 |
| 2001-12-05 | 922.98 |
| 2001-12-06 | 922.31 |
| 2001-12-07 | 910.32 |
| 2001-12-10 | 894.60 |
| 2001-12-11 | 883.96 |
| 2001-12-12 | 906.03 |
| 2001-12-13 | 883.71 |
| 2001-12-14 | 874.96 |
| 2001-12-17 | 865.95 |
| 2001-12-18 | 880.43 |
| 2001-12-19 | 883.03 |
| 2001-12-20 | 877.96 |
| 2001-12-21 | 858.17 |
| 2001-12-24 | 855.38 |
| 2001-12-25 | . |
| 2001-12-26 | 850.58 |
| 2001-12-27 | 863.10 |
| 2001-12-28 | 884.34 |
| 2001-12-31 | 885.59 |
| 2002-01-01 | . |
| 2002-01-02 | 878.99 |
| 2002-01-03 | 882.17 |
| 2002-01-04 | 913.88 |
| 2002-01-07 | 913.73 |
| 2002-01-08 | 891.42 |
| 2002-01-09 | 892.90 |
| 2002-01-10 | 894.01 |
| 2002-01-11 | 881.24 |
| 2002-01-14 | 883.66 |
| 2002-01-15 | 851.80 |
| 2002-01-16 | 843.07 |
| 2002-01-17 | 844.16 |
| 2002-01-18 | 855.96 |
| 2002-01-21 | . |
| 2002-01-22 | 825.87 |
| 2002-01-23 | 830.46 |
| 2002-01-24 | 839.31 |
| 2002-01-25 | 851.47 |
| 2002-01-28 | 846.03 |
| 2002-01-29 | 825.73 |
| 2002-01-30 | 816.72 |
| 2002-01-31 | 821.25 |
| 2002-02-01 | 805.96 |
| 2002-02-04 | 803.80 |
| 2002-02-05 | 786.76 |
| 2002-02-06 | 778.97 |
| 2002-02-07 | 791.88 |
| 2002-02-08 | 787.07 |
| 2002-02-11 | 794.41 |
| 2002-02-12 | 817.89 |
| 2002-02-13 | 816.03 |
| 2002-02-14 | 825.16 |
| 2002-02-15 | 825.96 |
| 2002-02-18 | . |
| 2002-02-19 | 813.92 |
| 2002-02-20 | 797.44 |
| 2002-02-21 | 814.94 |
| 2002-02-22 | 831.77 |
| 2002-02-25 | 821.67 |
| 2002-02-26 | 821.43 |
| 2002-02-27 | 836.11 |
| 2002-02-28 | 832.52 |
| 2002-03-01 | 851.89 |
| 2002-03-04 | 887.63 |
| 2002-03-05 | 892.01 |
| 2002-03-06 | 912.79 |
| 2002-03-07 | 957.56 |
| 2002-03-08 | 954.91 |
| 2002-03-11 | 961.61 |
| 2002-03-12 | 936.73 |
| 2002-03-13 | 924.83 |
| 2002-03-14 | 946.92 |
| 2002-03-15 | 945.04 |
| 2002-03-18 | 913.57 |
| 2002-03-19 | 932.98 |
| 2002-03-20 | 915.48 |
| 2002-03-21 | 911.54 |
| 2002-03-22 | 898.71 |
| 2002-03-25 | 884.71 |
| 2002-03-26 | 881.27 |
| 2002-03-27 | 884.16 |
| 2002-03-28 | 888.64 |
| 2002-03-29 | . |
| 2002-04-01 | 868.18 |
| 2002-04-02 | 889.10 |
| 2002-04-03 | 908.53 |
| 2002-04-04 | 911.13 |
| 2002-04-05 | 899.33 |
| 2002-04-08 | 902.68 |
| 2002-04-09 | 888.16 |
| 2002-04-10 | 892.73 |
| 2002-04-11 | 885.88 |
| 2002-04-12 | 869.89 |
| 2002-04-15 | 880.06 |
| 2002-04-16 | 890.36 |
| 2002-04-17 | 909.61 |
| 2002-04-18 | 915.92 |
| 2002-04-19 | 895.24 |
| 2002-04-22 | 925.28 |
| 2002-04-23 | 922.86 |
| 2002-04-24 | 917.73 |
| 2002-04-25 | 934.31 |
| 2002-04-26 | 933.32 |
| 2002-04-29 | 930.58 |
| 2002-04-30 | 916.74 |
| 2002-05-01 | 923.35 |
| 2002-05-02 | 918.48 |
| 2002-05-03 | 926.05 |
| 2002-05-06 | 922.98 |
| 2002-05-07 | 914.74 |
| 2002-05-08 | 921.14 |
| 2002-05-09 | 931.27 |
| 2002-05-10 | 931.35 |
| 2002-05-13 | 917.10 |
| 2002-05-14 | 916.87 |
| 2002-05-15 | 942.92 |
| 2002-05-16 | 946.92 |
| 2002-05-17 | 966.57 |
| 2002-05-20 | 965.34 |
| 2002-05-21 | 975.01 |
| 2002-05-22 | 975.75 |
| 2002-05-23 | 977.59 |
| 2002-05-24 | 986.22 |
| 2002-05-27 | . |
| 2002-05-28 | 981.93 |
| 2002-05-29 | 974.41 |
| 2002-05-30 | 985.23 |
| 2002-05-31 | 967.03 |
| 2002-06-03 | 977.28 |
| 2002-06-04 | 955.41 |
| 2002-06-05 | 950.93 |
| 2002-06-06 | 951.31 |
| 2002-06-07 | 945.80 |
| 2002-06-10 | 937.79 |
| 2002-06-11 | 931.18 |
| 2002-06-12 | 932.48 |
| 2002-06-13 | 922.08 |
| 2002-06-14 | 916.85 |
| 2002-06-17 | 894.21 |
| 2002-06-18 | 904.75 |
| 2002-06-19 | 885.34 |
| 2002-06-20 | 893.24 |
| 2002-06-21 | 887.77 |
| 2002-06-24 | 902.36 |
| 2002-06-25 | 895.12 |
| 2002-06-26 | 883.68 |
| 2002-06-27 | 901.08 |
| 2002-06-28 | 932.97 |
| 2002-07-01 | 922.40 |
| 2002-07-02 | 920.27 |
| 2002-07-03 | 932.86 |
| 2002-07-04 | . |
| 2002-07-05 | 925.92 |
| 2002-07-08 | 933.54 |
| 2002-07-09 | 949.94 |
| 2002-07-10 | 932.68 |
| 2002-07-11 | 926.04 |
| 2002-07-12 | 931.40 |
| 2002-07-15 | 915.58 |
| 2002-07-16 | 906.53 |
| 2002-07-17 | 891.63 |
| 2002-07-18 | 909.78 |
| 2002-07-19 | 891.05 |
| 2002-07-22 | 881.13 |
| 2002-07-23 | 872.68 |
| 2002-07-24 | 857.17 |
| 2002-07-25 | 858.37 |
| 2002-07-26 | 827.90 |
| 2002-07-29 | 826.83 |
| 2002-07-30 | 860.53 |
| 2002-07-31 | 849.47 |
| 2002-08-01 | 847.64 |
| 2002-08-02 | 838.96 |
| 2002-08-05 | 835.77 |
| 2002-08-06 | 806.58 |
| 2002-08-07 | 838.94 |
| 2002-08-08 | 839.53 |
| 2002-08-09 | 854.77 |
| 2002-08-12 | 839.99 |
| 2002-08-13 | 834.63 |
| 2002-08-14 | 846.12 |
| 2002-08-15 | 846.08 |
| 2002-08-16 | 850.97 |
| 2002-08-19 | 829.92 |
| 2002-08-20 | 839.33 |
| 2002-08-21 | 842.95 |
| 2002-08-22 | 848.39 |
| 2002-08-23 | 855.21 |
| 2002-08-26 | 867.20 |
| 2002-08-27 | 857.02 |
| 2002-08-28 | 850.41 |
| 2002-08-29 | 838.68 |
| 2002-08-30 | 827.27 |
| 2002-09-02 | . |
| 2002-09-03 | 808.43 |
| 2002-09-04 | 787.17 |
| 2002-09-05 | 798.33 |
| 2002-09-06 | 791.58 |
| 2002-09-09 | 802.96 |
| 2002-09-10 | 807.31 |
| 2002-09-11 | 812.94 |
| 2002-09-12 | 819.39 |
| 2002-09-13 | 799.56 |
| 2002-09-16 | 791.67 |
| 2002-09-17 | 822.36 |
| 2002-09-18 | 818.78 |
| 2002-09-19 | 828.40 |
| 2002-09-20 | 794.96 |
| 2002-09-23 | 792.20 |
| 2002-09-24 | 778.97 |
| 2002-09-25 | 767.06 |
| 2002-09-26 | 783.67 |
| 2002-09-27 | 795.90 |
| 2002-09-30 | 782.80 |
| 2002-10-01 | 768.36 |
| 2002-10-02 | 759.57 |
| 2002-10-03 | 751.77 |
| 2002-10-04 | 761.43 |
| 2002-10-07 | 738.03 |
| 2002-10-08 | 740.61 |
| 2002-10-09 | 735.36 |
| 2002-10-10 | 722.41 |
| 2002-10-11 | 732.05 |
| 2002-10-14 | 731.59 |
| 2002-10-15 | 752.43 |
| 2002-10-16 | 762.73 |
| 2002-10-17 | 766.82 |
| 2002-10-18 | 774.00 |
| 2002-10-21 | 768.35 |
| 2002-10-22 | 747.39 |
| 2002-10-23 | 762.78 |
| 2002-10-24 | 759.89 |
| 2002-10-25 | 767.54 |
| 2002-10-28 | 775.73 |
| 2002-10-29 | 776.74 |
| 2002-10-30 | 778.59 |
| 2002-10-31 | 770.07 |
| 2002-11-01 | 774.74 |
| 2002-11-04 | 774.79 |
| 2002-11-05 | 796.67 |
| 2002-11-06 | 793.43 |
| 2002-11-07 | 788.10 |
| 2002-11-08 | 781.39 |
| 2002-11-11 | 759.23 |
| 2002-11-12 | 757.16 |
| 2002-11-13 | 754.70 |
| 2002-11-14 | 752.35 |
| 2002-11-15 | 779.53 |
| 2002-11-18 | 764.41 |
| 2002-11-19 | 768.67 |
| 2002-11-20 | 767.85 |
| 2002-11-21 | 772.56 |
| 2002-11-22 | 780.95 |
| 2002-11-25 | 793.11 |
| 2002-11-26 | 794.28 |
| 2002-11-27 | 791.89 |
| 2002-11-28 | . |
| 2002-11-29 | 805.94 |
| 2002-12-02 | 800.07 |
| 2002-12-03 | 803.92 |
| 2002-12-04 | 781.06 |
| 2002-12-05 | 776.69 |
| 2002-12-06 | 784.41 |
| 2002-12-09 | 777.71 |
| 2002-12-10 | 770.88 |
| 2002-12-11 | 770.10 |
| 2002-12-12 | 773.10 |
| 2002-12-13 | 770.64 |
| 2002-12-16 | 756.51 |
| 2002-12-17 | 765.25 |
| 2002-12-18 | 751.63 |
| 2002-12-19 | 758.42 |
| 2002-12-20 | 757.06 |
| 2002-12-23 | 759.22 |
| 2002-12-24 | 771.90 |
| 2002-12-25 | . |
| 2002-12-26 | 780.45 |
| 2002-12-27 | 781.64 |
| 2002-12-30 | 779.83 |
| 2002-12-31 | 778.97 |
| 2003-01-01 | . |
| 2003-01-02 | 772.02 |
| 2003-01-03 | 773.02 |
| 2003-01-06 | 792.83 |
| 2003-01-07 | 782.76 |
| 2003-01-08 | 769.70 |
| 2003-01-09 | 776.50 |
| 2003-01-10 | 777.25 |
| 2003-01-13 | 781.75 |
| 2003-01-14 | 788.58 |
| 2003-01-15 | 787.12 |
| 2003-01-16 | 786.09 |
| 2003-01-17 | 786.14 |
| 2003-01-20 | . |
| 2003-01-21 | 787.26 |
| 2003-01-22 | 777.19 |
| 2003-01-23 | 791.62 |
| 2003-01-24 | 777.85 |
| 2003-01-27 | 759.80 |
| 2003-01-28 | 756.51 |
| 2003-01-29 | 750.62 |
| 2003-01-30 | 744.70 |
| 2003-01-31 | 738.90 |
| 2003-02-03 | 750.66 |
| 2003-02-04 | 752.63 |
| 2003-02-05 | 752.74 |
| 2003-02-06 | 750.85 |
| 2003-02-07 | 748.12 |
| 2003-02-10 | 743.70 |
| 2003-02-11 | 741.91 |
| 2003-02-12 | 751.05 |
| 2003-02-13 | 744.73 |
| 2003-02-14 | 748.45 |
| 2003-02-17 | . |
| 2003-02-18 | 753.72 |
| 2003-02-19 | 761.34 |
| 2003-02-20 | 763.06 |
| 2003-02-21 | 751.39 |
| 2003-02-24 | 758.29 |
| 2003-02-25 | 744.74 |
| 2003-02-26 | 747.62 |
| 2003-02-27 | 740.57 |
| 2003-02-28 | 738.73 |
| 2003-03-03 | 746.95 |
| 2003-03-04 | 743.89 |
| 2003-03-05 | 743.99 |
| 2003-03-06 | 735.25 |
| 2003-03-07 | 730.88 |
| 2003-03-10 | 719.59 |
| 2003-03-11 | 701.44 |
| 2003-03-12 | 708.83 |
| 2003-03-13 | 700.54 |
| 2003-03-14 | 715.82 |
| 2003-03-17 | 710.54 |
| 2003-03-18 | 714.95 |
| 2003-03-19 | 714.02 |
| 2003-03-20 | 724.67 |
| 2003-03-21 | 717.31 |
| 2003-03-24 | 736.83 |
| 2003-03-25 | 726.11 |
| 2003-03-26 | 731.29 |
| 2003-03-27 | 733.99 |
| 2003-03-28 | 725.00 |
| 2003-03-31 | 708.52 |
| 2003-04-01 | 706.04 |
| 2003-04-02 | 709.00 |
| 2003-04-03 | 705.30 |
| 2003-04-04 | 703.17 |
| 2003-04-07 | 706.01 |
| 2003-04-08 | 699.77 |
| 2003-04-09 | 691.43 |
| 2003-04-10 | 682.42 |
| 2003-04-11 | 656.58 |
| 2003-04-14 | 655.97 |
| 2003-04-15 | 669.62 |
| 2003-04-16 | 675.96 |
| 2003-04-17 | 670.38 |
| 2003-04-18 | . |
| 2003-04-21 | 667.60 |
| 2003-04-22 | 659.94 |
| 2003-04-23 | 653.70 |
| 2003-04-24 | 657.70 |
| 2003-04-25 | 621.35 |
| 2003-04-28 | 593.83 |
| 2003-04-29 | 596.44 |
| 2003-04-30 | 628.20 |
| 2003-05-01 | 638.06 |
| 2003-05-02 | 642.98 |
| 2003-05-05 | 645.06 |
| 2003-05-06 | 663.96 |
| 2003-05-07 | 669.41 |
| 2003-05-08 | 658.39 |
| 2003-05-09 | 655.94 |
| 2003-05-12 | 665.63 |
| 2003-05-13 | 665.63 |
| 2003-05-14 | 670.73 |
| 2003-05-15 | 658.30 |
| 2003-05-16 | 653.27 |
| 2003-05-19 | 647.94 |
| 2003-05-20 | 646.41 |
| 2003-05-21 | 637.89 |
| 2003-05-22 | 644.51 |
| 2003-05-23 | 661.12 |
| 2003-05-26 | . |
| 2003-05-27 | 658.90 |
| 2003-05-28 | 655.88 |
| 2003-05-29 | 671.95 |
| 2003-05-30 | 672.18 |
| 2003-06-02 | 687.61 |
| 2003-06-03 | 686.29 |
| 2003-06-04 | 692.31 |
| 2003-06-05 | 702.47 |
| 2003-06-06 | 702.37 |
| 2003-06-09 | 712.52 |
| 2003-06-10 | 706.89 |
| 2003-06-11 | 709.41 |
| 2003-06-12 | 714.12 |
| 2003-06-13 | 715.19 |
| 2003-06-16 | 704.77 |
| 2003-06-17 | 715.65 |
| 2003-06-18 | 712.79 |
| 2003-06-19 | 711.51 |
| 2003-06-20 | 713.59 |
| 2003-06-23 | 712.84 |
| 2003-06-24 | 696.99 |
| 2003-06-25 | 696.95 |
| 2003-06-26 | 691.12 |
| 2003-06-27 | 705.92 |
| 2003-06-30 | 705.59 |
| 2003-07-01 | 718.28 |
| 2003-07-02 | 747.42 |
| 2003-07-03 | 776.91 |
| 2003-07-04 | . |
| 2003-07-07 | 782.19 |
| 2003-07-08 | 787.16 |
| 2003-07-09 | 799.43 |
| 2003-07-10 | 791.55 |
| 2003-07-11 | 769.30 |
| 2003-07-14 | 792.85 |
| 2003-07-15 | 798.79 |
| 2003-07-16 | 791.11 |
| 2003-07-17 | 768.77 |
| 2003-07-18 | 766.72 |
| 2003-07-21 | 768.35 |
| 2003-07-22 | 762.70 |
| 2003-07-23 | 772.84 |
| 2003-07-24 | 769.50 |
| 2003-07-25 | 777.22 |
| 2003-07-28 | 788.34 |
| 2003-07-29 | 792.87 |
| 2003-07-30 | 766.58 |
| 2003-07-31 | 766.85 |
| 2003-08-01 | 772.72 |
| 2003-08-04 | 753.43 |
| 2003-08-05 | 758.92 |
| 2003-08-06 | 745.47 |
| 2003-08-07 | 754.66 |
| 2003-08-08 | 749.57 |
| 2003-08-11 | 761.78 |
| 2003-08-12 | 763.87 |
| 2003-08-13 | 768.03 |
| 2003-08-14 | 778.81 |
| 2003-08-15 | 779.31 |
| 2003-08-18 | 783.80 |
| 2003-08-19 | 790.14 |
| 2003-08-20 | 805.42 |
| 2003-08-21 | 811.01 |
| 2003-08-22 | 809.19 |
| 2003-08-25 | 804.24 |
| 2003-08-26 | 797.49 |
| 2003-08-27 | 791.78 |
| 2003-08-28 | 787.35 |
| 2003-08-29 | 807.44 |
| 2003-09-01 | . |
| 2003-09-02 | 831.48 |
| 2003-09-03 | 838.44 |
| 2003-09-04 | 828.94 |
| 2003-09-05 | 832.19 |
| 2003-09-08 | 849.67 |
| 2003-09-09 | 864.44 |
| 2003-09-10 | 853.65 |
| 2003-09-11 | 832.35 |
| 2003-09-12 | 842.29 |
| 2003-09-15 | 842.31 |
| 2003-09-16 | 854.03 |
| 2003-09-17 | 860.05 |
| 2003-09-18 | 864.83 |
| 2003-09-19 | 865.02 |
| 2003-09-22 | 846.44 |
| 2003-09-23 | 851.42 |
| 2003-09-24 | 856.00 |
| 2003-09-25 | 838.30 |
| 2003-09-26 | 841.24 |
| 2003-09-29 | 835.97 |
| 2003-09-30 | 833.10 |
| 2003-10-01 | 843.21 |
| 2003-10-02 | 852.15 |
| 2003-10-03 | 863.88 |
| 2003-10-06 | 856.88 |
| 2003-10-07 | 870.17 |
| 2003-10-08 | 847.78 |
| 2003-10-09 | 846.64 |
| 2003-10-10 | 865.96 |
| 2003-10-13 | 863.75 |
| 2003-10-14 | 867.46 |
| 2003-10-15 | 861.00 |
| 2003-10-16 | 874.17 |
| 2003-10-17 | 879.07 |
| 2003-10-20 | 871.62 |
| 2003-10-21 | 885.13 |
| 2003-10-22 | 880.71 |
| 2003-10-23 | 844.58 |
| 2003-10-24 | 833.10 |
| 2003-10-27 | 849.48 |
| 2003-10-28 | 854.27 |
| 2003-10-29 | 870.97 |
| 2003-10-30 | 861.04 |
| 2003-10-31 | 851.53 |
| 2003-11-03 | 842.78 |
| 2003-11-04 | 879.66 |
| 2003-11-05 | 879.92 |
| 2003-11-06 | 861.44 |
| 2003-11-07 | 871.45 |
| 2003-11-10 | 881.06 |
| 2003-11-11 | 852.78 |
| 2003-11-12 | 847.97 |
| 2003-11-13 | 867.51 |
| 2003-11-14 | 853.27 |
| 2003-11-17 | 823.75 |
| 2003-11-18 | 835.36 |
| 2003-11-19 | 810.96 |
| 2003-11-20 | 829.89 |
| 2003-11-21 | 821.78 |
| 2003-11-24 | 818.56 |
| 2003-11-25 | 822.22 |
| 2003-11-26 | 835.76 |
| 2003-11-27 | . |
| 2003-11-28 | 839.58 |
| 2003-12-01 | 858.15 |
| 2003-12-02 | 863.16 |
| 2003-12-03 | 862.56 |
| 2003-12-04 | 869.06 |
| 2003-12-05 | 867.82 |
| 2003-12-08 | 854.30 |
| 2003-12-09 | 861.99 |
| 2003-12-10 | 845.31 |
| 2003-12-11 | 850.65 |
| 2003-12-12 | 859.94 |
| 2003-12-15 | 878.95 |
| 2003-12-16 | 861.58 |
| 2003-12-17 | 857.58 |
| 2003-12-18 | 853.75 |
| 2003-12-19 | 870.05 |
| 2003-12-22 | 877.33 |
| 2003-12-23 | 878.11 |
| 2003-12-24 | 879.34 |
| 2003-12-25 | . |
| 2003-12-26 | 876.82 |
| 2003-12-29 | 879.61 |
| 2003-12-30 | 889.12 |
| 2003-12-31 | 888.07 |
| 2004-01-01 | . |
| 2004-01-02 | 890.25 |
| 2004-01-05 | 907.94 |
| 2004-01-06 | 909.51 |
| 2004-01-07 | 905.21 |
| 2004-01-08 | 907.69 |
| 2004-01-09 | 916.90 |
| 2004-01-12 | 915.74 |
| 2004-01-13 | 912.52 |
| 2004-01-14 | 921.81 |
| 2004-01-15 | 920.32 |
| 2004-01-16 | 925.78 |
| 2004-01-19 | . |
| 2004-01-20 | 942.53 |
| 2004-01-21 | 944.36 |
| 2004-01-22 | 950.62 |
| 2004-01-23 | 962.83 |
| 2004-01-26 | 957.60 |
| 2004-01-27 | 958.26 |
| 2004-01-28 | 954.90 |
| 2004-01-29 | 949.25 |
| 2004-01-30 | 940.54 |
| 2004-02-02 | 937.04 |
| 2004-02-03 | 928.77 |
| 2004-02-04 | 911.91 |
| 2004-02-05 | 921.57 |
| 2004-02-06 | 918.92 |
| 2004-02-09 | 922.33 |
| 2004-02-10 | 916.82 |
| 2004-02-11 | 917.20 |
| 2004-02-12 | 924.02 |
| 2004-02-13 | 925.20 |
| 2004-02-16 | . |
| 2004-02-17 | 936.14 |
| 2004-02-18 | 924.49 |
| 2004-02-19 | 925.50 |
| 2004-02-20 | 916.45 |
| 2004-02-23 | 932.76 |
| 2004-02-24 | 919.25 |
| 2004-02-25 | 907.55 |
| 2004-02-26 | 908.28 |
| 2004-02-27 | 926.37 |
| 2004-03-01 | 945.69 |
| 2004-03-02 | 938.90 |
| 2004-03-03 | 935.91 |
| 2004-03-04 | 926.20 |
| 2004-03-05 | 941.40 |
| 2004-03-08 | 934.67 |
| 2004-03-09 | 939.12 |
| 2004-03-10 | 926.87 |
| 2004-03-11 | 916.44 |
| 2004-03-12 | 904.58 |
| 2004-03-15 | 913.06 |
| 2004-03-16 | 919.84 |
| 2004-03-17 | 935.94 |
| 2004-03-18 | 952.52 |
| 2004-03-19 | 940.46 |
| 2004-03-22 | 930.55 |
| 2004-03-23 | 937.72 |
| 2004-03-24 | 942.22 |
| 2004-03-25 | 947.19 |
| 2004-03-26 | 969.94 |
| 2004-03-29 | 972.07 |
| 2004-03-30 | 975.72 |
| 2004-03-31 | 984.18 |
| 2004-04-01 | 971.30 |
| 2004-04-02 | 978.65 |
| 2004-04-05 | 988.00 |
| 2004-04-06 | 986.90 |
| 2004-04-07 | 995.48 |
| 2004-04-08 | 990.81 |
| 2004-04-09 | . |
| 2004-04-12 | 985.64 |
| 2004-04-13 | 978.92 |
| 2004-04-14 | 965.43 |
| 2004-04-15 | 956.30 |
| 2004-04-16 | 967.07 |
| 2004-04-19 | 973.77 |
| 2004-04-20 | 993.94 |
| 2004-04-21 | 980.31 |
| 2004-04-22 | 981.62 |
| 2004-04-23 | 1002.87 |
| 2004-04-26 | 1007.97 |
| 2004-04-27 | 987.78 |
| 2004-04-28 | 976.91 |
| 2004-04-29 | 974.38 |
| 2004-04-30 | 953.75 |
| 2004-05-03 | 953.56 |
| 2004-05-04 | 959.95 |
| 2004-05-05 | 969.03 |
| 2004-05-06 | 946.94 |
| 2004-05-07 | 916.42 |
| 2004-05-10 | 870.20 |
| 2004-05-11 | 869.71 |
| 2004-05-12 | 887.35 |
| 2004-05-13 | 864.70 |
| 2004-05-14 | 863.39 |
| 2004-05-17 | 844.25 |
| 2004-05-18 | 853.87 |
| 2004-05-19 | 879.02 |
| 2004-05-20 | 865.92 |
| 2004-05-21 | 889.13 |
| 2004-05-24 | 884.07 |
| 2004-05-25 | 880.46 |
| 2004-05-26 | 899.90 |
| 2004-05-27 | 913.25 |
| 2004-05-28 | 920.95 |
| 2004-05-31 | . |
| 2004-06-01 | 922.90 |
| 2004-06-02 | 914.85 |
| 2004-06-03 | 898.05 |
| 2004-06-04 | 901.31 |
| 2004-06-07 | 936.64 |
| 2004-06-08 | 937.96 |
| 2004-06-09 | 936.93 |
| 2004-06-10 | 938.76 |
| 2004-06-11 | . |
| 2004-06-14 | 912.89 |
| 2004-06-15 | 920.50 |
| 2004-06-16 | 937.48 |
| 2004-06-17 | 937.77 |
| 2004-06-18 | 929.24 |
| 2004-06-21 | 944.66 |
| 2004-06-22 | 945.79 |
| 2004-06-23 | 947.33 |
| 2004-06-24 | 972.43 |
| 2004-06-25 | 968.17 |
| 2004-06-28 | 972.28 |
| 2004-06-29 | 964.65 |
| 2004-06-30 | 955.72 |
| 2004-07-01 | 967.41 |
| 2004-07-02 | 955.75 |
| 2004-07-05 | . |
| 2004-07-06 | 944.08 |
| 2004-07-07 | 943.07 |
| 2004-07-08 | 935.13 |
| 2004-07-09 | 943.83 |
| 2004-07-12 | 953.60 |
| 2004-07-13 | 942.32 |
| 2004-07-14 | 928.77 |
| 2004-07-15 | 928.05 |
| 2004-07-16 | 937.34 |
| 2004-07-19 | 941.20 |
| 2004-07-20 | 926.17 |
| 2004-07-21 | 923.84 |
| 2004-07-22 | 918.10 |
| 2004-07-23 | 905.27 |
| 2004-07-26 | 905.50 |
| 2004-07-27 | 894.60 |
| 2004-07-28 | 900.61 |
| 2004-07-29 | 887.35 |
| 2004-07-30 | 904.45 |
| 2004-08-02 | 905.98 |
| 2004-08-03 | 901.43 |
| 2004-08-04 | 890.23 |
| 2004-08-05 | 891.17 |
| 2004-08-06 | 894.61 |
| 2004-08-09 | 886.59 |
| 2004-08-10 | 880.04 |
| 2004-08-11 | 885.04 |
| 2004-08-12 | 878.12 |
| 2004-08-13 | 866.66 |
| 2004-08-16 | 860.65 |
| 2004-08-17 | 872.67 |
| 2004-08-18 | 875.62 |
| 2004-08-19 | 885.95 |
| 2004-08-20 | 885.89 |
| 2004-08-23 | 890.89 |
| 2004-08-24 | 897.39 |
| 2004-08-25 | 899.24 |
| 2004-08-26 | 902.49 |
| 2004-08-27 | 908.32 |
| 2004-08-30 | 905.36 |
| 2004-08-31 | 902.80 |
| 2004-09-01 | 905.72 |
| 2004-09-02 | 907.83 |
| 2004-09-03 | 894.74 |
| 2004-09-06 | . |
| 2004-09-07 | 920.55 |
| 2004-09-08 | 922.18 |
| 2004-09-09 | 911.82 |
| 2004-09-10 | 910.81 |
| 2004-09-13 | 926.81 |
| 2004-09-14 | 930.42 |
| 2004-09-15 | 914.42 |
| 2004-09-16 | 915.92 |
| 2004-09-17 | 907.37 |
| 2004-09-20 | 909.59 |
| 2004-09-21 | 909.36 |
| 2004-09-22 | 899.17 |
| 2004-09-23 | 901.32 |
| 2004-09-24 | 890.81 |
| 2004-09-27 | 887.23 |
| 2004-09-28 | 884.85 |
| 2004-09-29 | 888.54 |
| 2004-09-30 | 904.77 |
| 2004-10-01 | 906.08 |
| 2004-10-04 | 926.41 |
| 2004-10-05 | 925.44 |
| 2004-10-06 | 929.62 |
| 2004-10-07 | 925.14 |
| 2004-10-08 | 936.69 |
| 2004-10-11 | 940.80 |
| 2004-10-12 | 919.82 |
| 2004-10-13 | 917.94 |
| 2004-10-14 | 911.67 |
| 2004-10-15 | 913.32 |
| 2004-10-18 | 912.32 |
| 2004-10-19 | 925.69 |
| 2004-10-20 | 916.82 |
| 2004-10-21 | 916.94 |
| 2004-10-22 | 918.65 |
| 2004-10-25 | 909.97 |
| 2004-10-26 | 906.71 |
| 2004-10-27 | 915.17 |
| 2004-10-28 | 927.15 |
| 2004-10-29 | 922.45 |
| 2004-11-01 | 919.52 |
| 2004-11-02 | 929.20 |
| 2004-11-03 | 932.04 |
| 2004-11-04 | 934.82 |
| 2004-11-05 | 950.48 |
| 2004-11-08 | 944.97 |
| 2004-11-09 | 941.72 |
| 2004-11-10 | 928.32 |
| 2004-11-11 | 921.38 |
| 2004-11-12 | 947.00 |
| 2004-11-15 | 956.15 |
| 2004-11-16 | 950.87 |
| 2004-11-17 | 954.41 |
| 2004-11-18 | 950.85 |
| 2004-11-19 | 963.85 |
| 2004-11-22 | 942.32 |
| 2004-11-23 | 940.11 |
| 2004-11-24 | 948.25 |
| 2004-11-25 | . |
| 2004-11-26 | 951.63 |
| 2004-11-29 | 967.96 |
| 2004-11-30 | 964.57 |
| 2004-12-01 | 951.62 |
| 2004-12-02 | 965.36 |
| 2004-12-03 | 977.82 |
| 2004-12-06 | 968.41 |
| 2004-12-07 | 957.37 |
| 2004-12-08 | 954.09 |
| 2004-12-09 | 944.54 |
| 2004-12-10 | 936.08 |
| 2004-12-13 | 951.61 |
| 2004-12-14 | 959.79 |
| 2004-12-15 | 981.00 |
| 2004-12-16 | 982.18 |
| 2004-12-17 | 984.91 |
| 2004-12-20 | 987.46 |
| 2004-12-21 | 982.57 |
| 2004-12-22 | 988.96 |
| 2004-12-23 | 994.26 |
| 2004-12-24 | . |
| 2004-12-27 | 1007.58 |
| 2004-12-28 | 1010.70 |
| 2004-12-29 | 1001.78 |
| 2004-12-30 | 1019.96 |
| 2004-12-31 | 1025.57 |
| 2005-01-03 | 1022.06 |
| 2005-01-04 | 1009.23 |
| 2005-01-05 | 1003.80 |
| 2005-01-06 | 988.10 |
| 2005-01-07 | 991.54 |
| 2005-01-10 | 995.05 |
| 2005-01-11 | 1011.12 |
| 2005-01-12 | 1016.37 |
| 2005-01-13 | 1007.82 |
| 2005-01-14 | 1009.32 |
| 2005-01-17 | . |
| 2005-01-18 | 1004.33 |
| 2005-01-19 | 1005.87 |
| 2005-01-20 | 984.73 |
| 2005-01-21 | 976.76 |
| 2005-01-24 | 980.40 |
| 2005-01-25 | 972.19 |
| 2005-01-26 | 986.62 |
| 2005-01-27 | 977.00 |
#2005-01-28| 973.95
#2005-01-31| 978.36
#2005-02-01| 973.54
#2005-02-02| 976.92
#2005-02-03| 966.35
#2005-02-04| 972.08
#2005-02-07| 976.52
#2005-02-08| 964.87
#2005-02-09| 971.46
#2005-02-10| 970.71
#2005-02-11| 969.94
#2005-02-14| 980.10
#2005-02-15| 984.06
#2005-02-16| 975.41
#2005-02-17| 976.50
#2005-02-18| 978.25
#2005-02-21| .
#2005-02-22| 990.02
#2005-02-23| 974.32
#2005-02-24| 977.19
#2005-02-25| 989.61
#2005-02-28|1001.68
#2005-03-01| 998.64
#2005-03-02| 999.45
#2005-03-03|1002.72
#2005-03-04|1004.85
#2005-03-07|1009.77
#2005-03-08|1020.86
#2005-03-09|1032.49
#2005-03-10|1021.29
#2005-03-11|1020.34
#2005-03-14|1005.47
#2005-03-15|1007.94
#2005-03-16|1023.13
#2005-03-17|1013.81
#2005-03-18|1016.80
#2005-03-21|1015.58
#2005-03-22|1023.21
#2005-03-23|1012.10
#2005-03-24| 999.09
#2005-03-25| .
#2005-03-28|1002.09
#2005-03-29| 981.35
#2005-03-30| 979.62
#2005-03-31| 993.28
#2005-04-01| 992.70
#2005-04-04| 984.15
#2005-04-05| 992.50
#2005-04-06|1000.50
#2005-04-07|1004.28
#2005-04-08|1001.04
#2005-04-11| 998.80
#2005-04-12| 985.39
#2005-04-13| 993.19
#2005-04-14| 979.25
#2005-04-15| 967.24
#2005-04-18| 933.74
#2005-04-19| 948.95
#2005-04-20| 955.74
#2005-04-21| 953.52
#2005-04-22| 963.78
#2005-04-25| 971.38
#2005-04-26| 963.65
#2005-04-27| 967.09
#2005-04-28| 969.57
#2005-04-29| 978.43
#2005-05-02| 979.15
#2005-05-03| 978.13
#2005-05-04| 986.23
#2005-05-05| 985.33
#2005-05-06| 998.09
#2005-05-09| 994.28
#2005-05-10| 989.45
#2005-05-11| 984.96
#2005-05-12| 974.27
#2005-05-13| 967.06
#2005-05-16| 959.31
#2005-05-17| 951.77
#2005-05-18| 951.18
#2005-05-19| 965.61
#2005-05-20| 958.00
#2005-05-23| 969.89
#2005-05-24| 968.40
#2005-05-25| 961.66
#2005-05-26| 959.40
#2005-05-27| 969.79
#2005-05-30| .
#2005-05-31| 969.21
#2005-06-01| 968.71
#2005-06-02| 967.25
#2005-06-03| 966.54
#2005-06-06| 971.25
#2005-06-07| 972.09
#2005-06-08| 973.00
#2005-06-09| 957.50
#2005-06-10| 961.99
#2005-06-13| 951.40
#2005-06-14| 958.34
#2005-06-15| 960.83
#2005-06-16| 966.32
#2005-06-17| 976.09
#2005-06-20| 967.34
#2005-06-21| 977.07
#2005-06-22| 979.60
#2005-06-23| 983.55
#2005-06-24| 975.65
#2005-06-27| 965.64
#2005-06-28| 967.07
#2005-06-29| 967.49
#2005-06-30| 964.01
#2005-07-01| 960.36
#2005-07-04| .
#2005-07-05| 960.90
#2005-07-06| 965.95
#2005-07-07| 963.95
#2005-07-08| 959.88
#2005-07-11| 968.32
#2005-07-12| 973.85
#2005-07-13| 963.67
#2005-07-14| 975.80
#2005-07-15| 976.44
#2005-07-18| 980.97
#2005-07-19| 970.38
#2005-07-20| 965.52
#2005-07-21| 984.29
#2005-07-22| 973.85
#2005-07-25| 965.18
#2005-07-26| 962.31
#2005-07-27| 968.93
#2005-07-28| 966.57
#2005-07-29| 972.09
#2005-08-01| 972.82
#2005-08-02| 982.44
#2005-08-03| 983.94
#2005-08-04| 978.91
#2005-08-05| 969.62
#2005-08-08| 971.93
#2005-08-09| 976.67
#2005-08-10|1000.00
#2005-08-11|1007.67
#2005-08-12|1011.62
#2005-08-15|1007.29
#2005-08-16|1009.86
#2005-08-17|1003.39
#2005-08-18|1000.05
#2005-08-19| 996.54
#2005-08-22|1012.36
#2005-08-23|1012.67
#2005-08-24|1003.58
#2005-08-25|1001.56
#2005-08-26|1010.97
#2005-08-29| 993.04
#2005-08-30| 991.16
#2005-08-31| 995.02
#2005-09-01|1011.15
#2005-09-02|1020.01
#2005-09-05| .
#2005-09-06|1023.18
#2005-09-07|1023.35
#2005-09-08|1016.30
#2005-09-09|1033.54
#2005-09-12|1036.57
#2005-09-13|1028.94
#2005-09-14|1031.22
#2005-09-15|1037.78
#2005-09-16|1025.86
#2005-09-19|1026.44
#2005-09-20|1032.69
#2005-09-21|1035.21
#2005-09-22|1023.97
#2005-09-23|1017.26
#2005-09-26|1024.27
#2005-09-27|1017.25
#2005-09-28|1021.78
#2005-09-29|1024.31
#2005-09-30|1025.15
#2005-10-03|1016.06
#2005-10-04|1043.73
#2005-10-05|1042.42
#2005-10-06|1017.23
#2005-10-07|1011.09
#2005-10-10|1007.08
#2005-10-11|1014.16
#2005-10-12|1011.38
#2005-10-13|1004.49
#2005-10-14|1014.26
#2005-10-17|1007.15
#2005-10-18|1002.33
#2005-10-19| 994.55
#2005-10-20| 999.94
#2005-10-21| 999.86
#2005-10-24| 992.13
#2005-10-25|1004.60
#2005-10-26| 999.71
#2005-10-27|1001.03
#2005-10-28| 997.06
#2005-10-31|1014.87
#2005-11-01|1028.40
#2005-11-02|1027.19
#2005-11-03|1025.36
#2005-11-04|1028.61
#2005-11-07|1025.27
#2005-11-08|1030.69
#2005-11-09|1030.99
#2005-11-10|1028.43
#2005-11-11|1035.37
#2005-11-14|1022.21
#2005-11-15|1017.94
#2005-11-16|1021.43
#2005-11-17|1040.82
#2005-11-18|1060.50
#2005-11-21|1079.15
#2005-11-22|1071.22
#2005-11-23|1076.49
#2005-11-24| .
#2005-11-25|1068.94
#2005-11-28|1089.52
#2005-11-29|1081.58
#2005-11-30|1069.67
#2005-12-01|1074.53
#2005-12-02|1088.92
#2005-12-05|1090.00
#2005-12-06|1078.63
#2005-12-07|1092.52
#2005-12-08|1063.99
#2005-12-09|1079.74
#2005-12-12|1093.92
#2005-12-13|1096.43
#2005-12-14|1106.30
#2005-12-15|1096.19
#2005-12-16|1091.18
#2005-12-19|1095.04
#2005-12-20|1093.94
#2005-12-21|1102.50
#2005-12-22|1122.87
#2005-12-23|1126.38
#2005-12-26| .
#2005-12-27|1117.70
#2005-12-28|1130.53
#2005-12-29|1131.89
#2005-12-30|1120.45
#2006-01-02| .
#2006-01-03|1133.40
#2006-01-04|1138.38
#2006-01-05|1164.87
#2006-01-06|1183.58
#2006-01-09|1187.15
#2006-01-10|1173.78
#2006-01-11|1199.72
#2006-01-12|1217.36
#2006-01-13|1231.60
#2006-01-16| .
#2006-01-17|1173.62
#2006-01-18|1163.14
#2006-01-19|1174.60
#2006-01-20|1193.09
#2006-01-23|1182.43
#2006-01-24|1196.40
#2006-01-25|1183.60
#2006-01-26|1191.60
#2006-01-27|1245.22
#2006-01-30|1246.32
#2006-01-31|1244.72
#2006-02-01|1220.84
#2006-02-02|1240.28
#2006-02-03|1230.55
#2006-02-06|1233.26
#2006-02-07|1234.95
#2006-02-08|1206.90
#2006-02-09|1224.35
#2006-02-10|1229.83
#2006-02-13|1205.06
#2006-02-14|1221.37
#2006-02-15|1208.33
#2006-02-16|1209.77
#2006-02-17|1190.16
#2006-02-20| .
#2006-02-21|1190.14
#2006-02-22|1190.21
#2006-02-23|1233.03
#2006-02-24|1233.33
#2006-02-27|1247.77
#2006-02-28|1248.59
#2006-03-01|1230.13
#2006-03-02|1221.13
#2006-03-03|1207.08
#2006-03-06|1214.17
#2006-03-07|1205.08
#2006-03-08|1202.50
#2006-03-09|1225.51
#2006-03-10|1205.53
#2006-03-13|1219.20
#2006-03-14|1226.16
#2006-03-15|1231.22
#2006-03-16|1228.52
#2006-03-17|1255.41
#2006-03-20|1263.23
#2006-03-21|1254.60
#2006-03-22|1245.47
#2006-03-23|1238.03
#2006-03-24|1239.94
#2006-03-27|1254.30
#2006-03-28|1250.02
#2006-03-29|1253.46
#2006-03-30|1267.39
#2006-03-31|1258.74
#2006-04-03|1275.85
#2006-04-04|1283.82
#2006-04-05|1283.15
#2006-04-06|1299.13
#2006-04-07|1305.60
#2006-04-10|1293.75
#2006-04-11|1283.06
#2006-04-12|1263.97
#2006-04-13|1277.80
#2006-04-14| .
#2006-04-17|1276.51
#2006-04-18|1292.34
#2006-04-19|1301.30
#2006-04-20|1316.87
#2006-04-21|1341.24
#2006-04-24|1325.15
#2006-04-25|1327.55
#2006-04-26|1334.79
#2006-04-27|1348.22
#2006-04-28|1320.63
#2006-05-01|1319.72
#2006-05-02|1334.95
#2006-05-03|1331.16
#2006-05-04|1331.64
#2006-05-05|1345.33
#2006-05-08|1364.56
#2006-05-09|1368.46
#2006-05-10|1365.94
#2006-05-11|1353.93
#2006-05-12|1335.23
#2006-05-15|1331.02
#2006-05-16|1306.84
#2006-05-17|1316.38
#2006-05-18|1288.74
#2006-05-19|1272.82
#2006-05-22|1258.70
#2006-05-23|1249.63
#2006-05-24|1256.91
#2006-05-25|1241.93
#2006-05-26|1263.57
#2006-05-29| .
#2006-05-30|1264.37
#2006-05-31|1230.66
#2006-06-01|1238.28
#2006-06-02|1269.22
#2006-06-05|1259.99
#2006-06-06|1228.78
#2006-06-07|1208.56
#2006-06-08|1166.97
#2006-06-09|1177.17
#2006-06-12|1176.57
#2006-06-13|1132.81
#2006-06-14|1139.80
#2006-06-15|1147.60
#2006-06-16|1187.76
#2006-06-19|1173.84
#2006-06-20|1172.08
#2006-06-21|1162.96
#2006-06-22|1189.76
#2006-06-23|1183.25
#2006-06-26|1181.86
#2006-06-27|1181.05
#2006-06-28|1164.23
#2006-06-29|1183.26
#2006-06-30|1230.64
#2006-07-03|1223.37
#2006-07-04| .
#2006-07-05|1218.36
#2006-07-06|1218.81
#2006-07-07|1235.21
#2006-07-10|1250.82
#2006-07-11|1244.66
#2006-07-12|1213.34
#2006-07-13|1204.76
#2006-07-14|1169.02
#2006-07-17|1160.92
#2006-07-18|1131.44
#2006-07-19|1133.84
#2006-07-20|1170.33
#2006-07-21|1177.63
#2006-07-24|1177.88
#2006-07-25|1195.96
#2006-07-26|1188.08
#2006-07-27|1218.78
#2006-07-28|1244.11
#2006-07-31|1256.35
#2006-08-01|1245.87
#2006-08-02|1251.93
#2006-08-03|1248.71
#2006-08-04|1257.02
#2006-08-07|1226.05
#2006-08-08|1247.85
#2006-08-09|1253.39
#2006-08-10|1244.96
#2006-08-11|1237.51
#2006-08-14|1257.44
#2006-08-15|1259.58
#2006-08-16|1275.36
#2006-08-17|1275.56
#2006-08-18|1285.46
#2006-08-21|1275.95
#2006-08-22|1280.75
#2006-08-23|1279.13
#2006-08-24|1265.96
#2006-08-25|1251.82
#2006-08-28|1246.80
#2006-08-29|1261.58
#2006-08-30|1262.64
#2006-08-31|1279.05
#2006-09-01|1282.50
#2006-09-04| .
#2006-09-05|1299.49
#2006-09-06|1286.36
#2006-09-07|1268.60
#2006-09-08|1268.64
#2006-09-11|1243.56
#2006-09-12|1241.69
#2006-09-13|1252.21
#2006-09-14|1266.40
#2006-09-15|1256.55
#2006-09-18|1253.29
#2006-09-19|1266.09
#2006-09-20|1253.62
#2006-09-21|1259.95
#2006-09-22|1255.71
#2006-09-25|1251.30
#2006-09-26|1243.72
#2006-09-27|1269.88
#2006-09-28|1269.07
#2006-09-29|1268.50
#2006-10-02|1282.17
#2006-10-03|1271.95
#2006-10-04|1258.94
#2006-10-05|1280.40
#2006-10-06|1259.26
#2006-10-09|1257.40
#2006-10-10|1257.52
#2006-10-11|1260.02
#2006-10-12|1264.37
#2006-10-13|1276.17
#2006-10-16|1293.20
#2006-10-17|1286.09
#2006-10-18|1290.74
#2006-10-19|1295.85
#2006-10-20|1289.03
#2006-10-23|1290.41
#2006-10-24|1288.36
#2006-10-25|1283.56
#2006-10-26|1291.27
#2006-10-27|1293.78
#2006-10-30|1276.34
#2006-10-31|1281.66
#2006-11-01|1291.43
#2006-11-02|1285.83
#2006-11-03|1275.39
#2006-11-06|1273.83
#2006-11-07|1279.83
#2006-11-08|1261.46
#2006-11-09|1254.20
#2006-11-10|1258.55
#2006-11-13|1254.46
#2006-11-14|1269.33
#2006-11-15|1272.25
#2006-11-16|1260.65
#2006-11-17|1270.21
#2006-11-20|1244.83
#2006-11-21|1252.26
#2006-11-22|1264.77
#2006-11-23| .
#2006-11-24|1260.80
#2006-11-27|1258.67
#2006-11-28|1250.15
#2006-11-29|1266.37
#2006-11-30|1286.07
#2006-12-01|1291.56
#2006-12-04|1282.63
#2006-12-05|1281.28
#2006-12-06|1295.21
#2006-12-07|1304.27
#2006-12-08|1302.90
#2006-12-11|1304.25
#2006-12-12|1314.25
#2006-12-13|1321.52
#2006-12-14|1323.27
#2006-12-15|1336.71
#2006-12-18|1331.89
#2006-12-19|1312.61
#2006-12-20|1322.66
#2006-12-21|1329.56
#2006-12-22|1323.78
#2006-12-25| .
#2006-12-26|1328.28
#2006-12-27|1332.61
#2006-12-28|1328.36
#2006-12-29|1333.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1330.72
#2007-01-04|1341.25
#2007-01-05|1326.90
#2007-01-08|1327.82
#2007-01-09|1333.40
#2007-01-10|1310.09
#2007-01-11|1309.95
#2007-01-12|1336.74
#2007-01-15| .
#2007-01-16|1347.88
#2007-01-17|1348.64
#2007-01-18|1342.20
#2007-01-19|1337.86
#2007-01-22|1350.22
#2007-01-23|1349.85
#2007-01-24|1358.68
#2007-01-25|1363.49
#2007-01-26|1356.96
#2007-01-29|1354.67
#2007-01-30|1357.44
#2007-01-31|1361.31
#2007-02-01|1374.18
#2007-02-02|1368.38
#2007-02-05|1358.12
#2007-02-06|1366.33
#2007-02-07|1362.85
#2007-02-08|1364.37
#2007-02-09|1369.50
#2007-02-12|1371.39
#2007-02-13|1374.02
#2007-02-14|1391.94
#2007-02-15|1410.10
#2007-02-16|1418.00
#2007-02-19| .
#2007-02-20|1405.58
#2007-02-21|1398.02
#2007-02-22|1409.72
#2007-02-23|1421.54
#2007-02-26|1420.98
#2007-02-27|1447.44
#2007-02-28|1401.97
#2007-03-01|1404.72
#2007-03-02|1384.98
#2007-03-05|1354.38
#2007-03-06|1378.22
#2007-03-07|1367.32
#2007-03-08|1386.72
#2007-03-09|1391.77
#2007-03-12|1418.66
#2007-03-13|1413.93
#2007-03-14|1379.49
#2007-03-15|1382.48
#2007-03-16|1387.77
#2007-03-19|1405.71
#2007-03-20|1409.13
#2007-03-21|1403.81
#2007-03-22|1424.40
#2007-03-23|1433.02
#2007-03-26|1433.56
#2007-03-27|1422.08
#2007-03-28|1426.22
#2007-03-29|1402.74
#2007-03-30|1406.28
#2007-04-02|1394.96
#2007-04-03|1403.41
#2007-04-04|1428.72
#2007-04-05|1429.62
#2007-04-06| .
#2007-04-09|1452.71
#2007-04-10|1448.74
#2007-04-11|1450.82
#2007-04-12|1444.32
#2007-04-13|1438.09
#2007-04-16|1459.62
#2007-04-17|1455.19
#2007-04-18|1476.42
#2007-04-19|1448.06
#2007-04-20|1443.09
#2007-04-23|1446.87
#2007-04-24|1445.52
#2007-04-25|1431.02
#2007-04-26|1433.86
#2007-04-27|1429.03
#2007-04-30|1427.90
#2007-05-01|1429.82
#2007-05-02|1434.13
#2007-05-03|1432.04
#2007-05-04|1433.30
#2007-05-07|1461.93
#2007-05-08|1456.95
#2007-05-09|1471.23
#2007-05-10|1460.17
#2007-05-11|1441.93
#2007-05-14|1446.52
#2007-05-15|1431.48
#2007-05-16|1433.01
#2007-05-17|1442.24
#2007-05-18|1435.29
#2007-05-21|1450.59
#2007-05-22|1468.80
#2007-05-23|1475.53
#2007-05-24|1472.50
#2007-05-25|1451.75
#2007-05-28| .
#2007-05-29|1465.01
#2007-05-30|1467.28
#2007-05-31|1485.56
#2007-06-01|1480.39
#2007-06-04|1483.95
#2007-06-05|1483.01
#2007-06-06|1486.41
#2007-06-07|1475.22
#2007-06-08|1451.18
#2007-06-11|1462.66
#2007-06-12|1462.17
#2007-06-13|1458.79
#2007-06-14|1459.86
#2007-06-15|1453.88
#2007-06-18|1469.85
#2007-06-19|1477.69
#2007-06-20|1470.07
#2007-06-21|1459.45
#2007-06-22|1452.90
#2007-06-25|1449.58
#2007-06-26|1455.27
#2007-06-27|1436.01
#2007-06-28|1435.20
#2007-06-29|1444.98
#2007-07-02|1463.24
#2007-07-03|1465.81
#2007-07-04| .
#2007-07-05|1489.99
#2007-07-06|1486.82
#2007-07-09|1487.24
#2007-07-10|1495.35
#2007-07-11|1475.23
#2007-07-12|1471.20
#2007-07-13|1488.09
#2007-07-16|1489.26
#2007-07-17|1476.86
#2007-07-18|1471.20
#2007-07-19|1486.09
#2007-07-20|1510.17
#2007-07-23|1489.40
#2007-07-24|1515.59
#2007-07-25|1516.53
#2007-07-26|1542.21
#2007-07-27|1509.45
#2007-07-30|1507.99
#2007-07-31|1506.57
#2007-08-01|1481.49
#2007-08-02|1465.48
#2007-08-03|1489.21
#2007-08-06|1484.33
#2007-08-07|1484.74
#2007-08-08|1486.46
#2007-08-09|1487.50
#2007-08-10|1450.07
#2007-08-13|1462.80
#2007-08-14|1481.77
#2007-08-15|1438.51
#2007-08-16|1445.50
#2007-08-17|1364.05
#2007-08-20|1380.77
#2007-08-21|1410.29
#2007-08-22|1410.30
#2007-08-23|1440.93
#2007-08-24|1445.85
#2007-08-27|1455.15
#2007-08-28|1457.14
#2007-08-29|1423.30
#2007-08-30|1435.46
#2007-08-31|1471.24
#2007-09-03| .
#2007-09-04|1447.56
#2007-09-05|1450.32
#2007-09-06|1461.63
#2007-09-07|1471.14
#2007-09-10|1440.01
#2007-09-11|1437.65
#2007-09-12|1438.29
#2007-09-13|1426.47
#2007-09-14|1468.89
#2007-09-17|1468.07
#2007-09-18|1439.04
#2007-09-19|1493.92
#2007-09-20|1511.23
#2007-09-21|1484.55
#2007-09-24|1490.18
#2007-09-25|1513.86
#2007-09-26|1506.17
#2007-09-27|1536.64
#2007-09-28|1545.39
#2007-10-01|1539.84
#2007-10-02|1579.70
#2007-10-03|1574.95
#2007-10-04|1566.21
#2007-10-05|1552.30
#2007-10-08|1540.98
#2007-10-09|1554.31
#2007-10-10|1561.37
#2007-10-11|1582.11
#2007-10-12|1549.33
#2007-10-15|1567.80
#2007-10-16|1559.94
#2007-10-17|1544.12
#2007-10-18|1562.89
#2007-10-19|1546.07
#2007-10-22|1524.84
#2007-10-23|1512.67
#2007-10-24|1536.14
#2007-10-25|1526.08
#2007-10-26|1566.19
#2007-10-29|1591.04
#2007-10-30|1599.10
#2007-10-31|1614.39
#2007-11-01|1654.22
#2007-11-02|1632.57
#2007-11-05|1610.67
#2007-11-06|1610.58
#2007-11-07|1598.87
#2007-11-08|1565.34
#2007-11-09|1563.89
#2007-11-12|1549.49
#2007-11-13|1544.18
#2007-11-14|1573.08
#2007-11-15|1574.28
#2007-11-16|1554.09
#2007-11-19|1554.08
#2007-11-20|1576.16
#2007-11-21|1557.35
#2007-11-22| .
#2007-11-23|1565.31
#2007-11-26|1603.32
#2007-11-27|1613.05
#2007-11-28|1605.92
#2007-11-29|1652.36
#2007-11-30|1633.62
#2007-12-03|1640.90
#2007-12-04|1657.31
#2007-12-05|1652.26
#2007-12-06|1668.99
#2007-12-07|1659.14
#2007-12-10|1664.70
#2007-12-11|1677.17
#2007-12-12|1661.09
#2007-12-13|1638.97
#2007-12-14|1626.00
#2007-12-17|1607.28
#2007-12-18|1587.96
#2007-12-19|1578.70
#2007-12-20|1582.83
#2007-12-21|1601.98
#2007-12-24|1595.89
#2007-12-25| .
#2007-12-26|1638.10
#2007-12-27|1635.77
#2007-12-28|1619.64
#2007-12-31|1638.89
#2008-01-01| .
#2008-01-02|1665.54
#2008-01-03|1668.49
#2008-01-04|1609.76
#2008-01-07|1573.47
#2008-01-08|1562.77
#2008-01-09|1585.87
#2008-01-10|1574.53
#2008-01-11|1566.80
#2008-01-14|1581.47
#2008-01-15|1580.40
#2008-01-16|1503.86
#2008-01-17|1520.95
#2008-01-18|1526.66
#2008-01-21| .
#2008-01-22|1411.33
#2008-01-23|1448.62
#2008-01-24|1446.45
#2008-01-25|1460.26
#2008-01-28|1393.41
#2008-01-29|1447.88
#2008-01-30|1428.29
#2008-01-31|1493.35
#2008-02-01|1473.46
#2008-02-04|1470.88
#2008-02-05|1452.43
#2008-02-06|1398.63
#2008-02-07|1413.37
#2008-02-08|1397.34
#2008-02-11|1405.08
#2008-02-12|1391.63
#2008-02-13|1381.13
#2008-02-14|1435.94
#2008-02-15|1436.68
#2008-02-18| .
#2008-02-19|1445.05
#2008-02-20|1399.37
#2008-02-21|1455.95
#2008-02-22|1448.82
#2008-02-25|1466.89
#2008-02-26|1483.64
#2008-02-27|1512.44
#2008-02-28|1502.46
#2008-02-29|1482.18
#2008-03-03|1424.73
#2008-03-04|1442.79
#2008-03-05|1437.22
#2008-03-06|1476.44
#2008-03-07|1430.32
#2008-03-10|1429.44
#2008-03-11|1431.64
#2008-03-12|1448.89
#2008-03-13|1417.70
#2008-03-14|1404.36
#2008-03-17|1387.35
#2008-03-18|1391.94
#2008-03-19|1428.60
#2008-03-20|1436.17
#2008-03-21| .
#2008-03-24|1413.04
#2008-03-25|1450.63
#2008-03-26|1455.69
#2008-03-27|1423.71
#2008-03-28|1445.40
#2008-03-31|1417.58
#2008-04-01|1399.53
#2008-04-02|1454.07
#2008-04-03|1465.03
#2008-04-04|1463.61
#2008-04-07|1479.74
#2008-04-08|1445.53
#2008-04-09|1430.48
#2008-04-10|1441.35
#2008-04-11|1472.20
#2008-04-14|1438.39
#2008-04-15|1418.13
#2008-04-16|1421.27
#2008-04-17|1427.24
#2008-04-18|1416.73
#2008-04-21|1486.07
#2008-04-22|1461.16
#2008-04-23|1452.76
#2008-04-24|1443.11
#2008-04-25|1472.35
#2008-04-28|1474.35
#2008-04-29|1489.22
#2008-04-30|1493.56
#2008-05-01|1503.56
#2008-05-02|1508.11
#2008-05-05|1506.38
#2008-05-06|1516.95
#2008-05-07|1509.43
#2008-05-08|1502.50
#2008-05-09|1481.19
#2008-05-12|1489.29
#2008-05-13|1509.55
#2008-05-14|1507.11
#2008-05-15|1543.39
#2008-05-16|1549.52
#2008-05-19|1547.87
#2008-05-20|1554.50
#2008-05-21|1531.04
#2008-05-22|1521.55
#2008-05-23|1535.15
#2008-05-26| .
#2008-05-27|1520.53
#2008-05-28|1488.30
#2008-05-29|1515.38
#2008-05-30|1525.52
#2008-06-02|1545.20
#2008-06-03|1519.35
#2008-06-04|1550.93
#2008-06-05|1529.77
#2008-06-06|1539.41
#2008-06-09|1500.73
#2008-06-10|1470.31
#2008-06-11|1490.04
#2008-06-12|1444.26
#2008-06-13|1460.85
#2008-06-16|1490.01
#2008-06-17|1491.70
#2008-06-18|1499.62
#2008-06-19|1464.75
#2008-06-20|1453.18
#2008-06-23|1443.43
#2008-06-24|1457.09
#2008-06-25|1445.06
#2008-06-26|1467.96
#2008-06-27|1444.20
#2008-06-30|1429.81
#2008-07-01|1429.79
#2008-07-02|1416.82
#2008-07-03|1410.59
#2008-07-04| .
#2008-07-07|1410.49
#2008-07-08|1380.26
#2008-07-09|1368.73
#2008-07-10|1367.65
#2008-07-11|1376.25
#2008-07-14|1374.25
#2008-07-15|1374.20
#2008-07-16|1359.77
#2008-07-17|1359.78
#2008-07-18|1326.83
#2008-07-21|1326.92
#2008-07-22|1356.37
#2008-07-23|1366.56
#2008-07-24|1385.49
#2008-07-25|1353.01
#2008-07-28|1363.28
#2008-07-29|1338.19
#2008-07-30|1365.80
#2008-07-31|1348.66
#2008-08-01|1333.30
#2008-08-04|1311.32
#2008-08-05|1319.71
#2008-08-06|1340.95
#2008-08-07|1326.47
#2008-08-08|1320.87
#2008-08-11|1348.04
#2008-08-12|1348.62
#2008-08-13|1338.90
#2008-08-14|1313.13
#2008-08-15|1310.96
#2008-08-18|1317.57
#2008-08-19|1292.44
#2008-08-20|1293.51
#2008-08-21|1294.17
#2008-08-22|1271.52
#2008-08-25|1306.64
#2008-08-26|1295.20
#2008-08-27|1289.35
#2008-08-28|1285.96
#2008-08-29|1331.49
#2008-09-01| .
#2008-09-02|1296.06
#2008-09-03|1314.32
#2008-09-04|1304.92
#2008-09-05|1286.77
#2008-09-08|1305.75
#2008-09-09|1284.92
#2008-09-10|1268.73
#2008-09-11|1246.13
#2008-09-12|1249.35
#2008-09-15|1260.80
#2008-09-16|1212.60
#2008-09-17|1221.43
#2008-09-18|1164.87
#2008-09-19|1190.68
#2008-09-22|1210.46
#2008-09-23|1220.04
#2008-09-24|1205.02
#2008-09-25|1184.09
#2008-09-26|1179.50
#2008-09-29|1175.06
#2008-09-30|1108.31
#2008-10-01|1114.54
#2008-10-02|1083.85
#2008-10-03|1042.66
#2008-10-06|1029.19
#2008-10-07|1004.21
#2008-10-08| 922.53
#2008-10-09| 955.97
#2008-10-10| 912.81
#2008-10-13| 905.54
#2008-10-14|1005.85
#2008-10-15|1003.06
#2008-10-16| 915.46
#2008-10-17| 930.45
#2008-10-20| 976.45
#2008-10-21| 999.60
#2008-10-22| 943.41
#2008-10-23| 918.10
#2008-10-24| 868.36
#2008-10-27| 803.83
#2008-10-28| 849.22
#2008-10-29| 885.15
#2008-10-30| 960.43
#2008-10-31| 923.36
#2008-11-03| 919.29
#2008-11-04| 962.32
#2008-11-05|1027.89
#2008-11-06| 974.43
#2008-11-07| 939.29
#2008-11-10| 967.38
#2008-11-11| 937.42
#2008-11-12| 940.47
#2008-11-13| 883.41
#2008-11-14| 899.91
#2008-11-17| 913.22
#2008-11-18| 888.24
#2008-11-19| 884.04
#2008-11-20| 846.85
#2008-11-21| 879.93
#2008-11-24| 867.26
#2008-11-25| 888.20
#2008-11-26| 873.79
#2008-11-27| .
#2008-11-28| 875.60
#2008-12-01| 883.94
#2008-12-02| 848.26
#2008-12-03| 868.03
#2008-12-04| 858.56
#2008-12-05| 874.40
#2008-12-08| 901.70
#2008-12-09| 909.89
#2008-12-10| 925.64
#2008-12-11| 932.49
#2008-12-12| 890.95
#2008-12-15| 931.72
#2008-12-16| 911.25
#2008-12-17| 945.95
#2008-12-18| 919.00
#2008-12-19| 914.41
#2008-12-22| 919.66
#2008-12-23| 916.70
#2008-12-24| 904.01
#2008-12-25| .
#2008-12-26| 919.66
#2008-12-29| 924.25
#2008-12-30| 928.92
#2008-12-31| 923.83
#2009-01-01| .
#2009-01-02| 922.12
#2009-01-05| 924.70
#2009-01-06| 940.71
#2009-01-07| 983.01
#2009-01-08| 962.30
#2009-01-09| 972.62
#2009-01-12| 982.69
#2009-01-13| 937.69
#2009-01-14| 948.02
#2009-01-15| 912.21
#2009-01-16| 916.44
#2009-01-19| .
#2009-01-20| 909.80
#2009-01-21| 910.69
#2009-01-22| 908.51
#2009-01-23| 865.09
#2009-01-26| 851.75
#2009-01-27| 897.25
#2009-01-28| 897.40
#2009-01-29| 910.92
#2009-01-30| 858.10
#2009-02-02| 830.47
#2009-02-03| 839.26
#2009-02-04| 846.44
#2009-02-05| 835.38
#2009-02-06| 836.59
#2009-02-09| 824.88
#2009-02-10| 832.48
#2009-02-11| 840.31
#2009-02-12| 819.19
#2009-02-13| 809.63
#2009-02-16| .
#2009-02-17| 793.48
#2009-02-18| 772.73
#2009-02-19| 768.76
#2009-02-20| 755.08
#2009-02-23| 748.44
#2009-02-24| 736.51
#2009-02-25| 763.00
#2009-02-26| 746.73
#2009-02-27| 763.94
#2009-03-02| 745.62
#2009-03-03| 739.47
#2009-03-04| 739.82
#2009-03-05| 753.51
#2009-03-06| 734.43
#2009-03-09| 725.50
#2009-03-10| 722.79
#2009-03-11| 757.35
#2009-03-12| 740.42
#2009-03-13| 770.19
#2009-03-16| 782.77
#2009-03-17| 793.92
#2009-03-18| 799.05
#2009-03-19| 831.01
#2009-03-20| 814.62
#2009-03-23| 831.28
#2009-03-24| 852.68
#2009-03-25| 849.36
#2009-03-26| 858.96
#2009-03-27| 859.49
#2009-03-30| 829.72
#2009-03-31| 798.66
#2009-04-01| 818.38
#2009-04-02| 850.47
#2009-04-03| 857.26
#2009-04-06| 855.81
#2009-04-07| 856.52
#2009-04-08| 837.97
#2009-04-09| 862.81
#2009-04-10| .
#2009-04-13| 865.33
#2009-04-14| 879.45
#2009-04-15| 865.93
#2009-04-16| 873.24
#2009-04-17| 878.34
#2009-04-20| 879.87
#2009-04-21| 866.88
#2009-04-22| 870.74
#2009-04-23| 891.19
#2009-04-24| 884.43
#2009-04-27| 893.49
#2009-04-28| 868.09
#2009-04-29| 867.20
#2009-04-30| 886.51
#2009-05-01| 880.71
#2009-05-04| 883.86
#2009-05-05| 884.82
#2009-05-06| 886.54
#2009-05-07| 920.72
#2009-05-08| 921.00
#2009-05-11| 928.13
#2009-05-12| 926.70
#2009-05-13| 932.11
#2009-05-14| 905.94
#2009-05-15| 932.76
#2009-05-18| 892.18
#2009-05-19| 912.53
#2009-05-20| 924.62
#2009-05-21| 931.04
#2009-05-22| 919.71
#2009-05-25| .
#2009-05-26| 919.66
#2009-05-27| 930.70
#2009-05-28| 912.25
#2009-05-29| 932.10
#2009-06-01| 938.25
#2009-06-02| 954.52
#2009-06-03| 951.57
#2009-06-04| 933.85
#2009-06-05| 923.21
#2009-06-08| 923.57
#2009-06-09| 930.96
#2009-06-10| 935.14
#2009-06-11| 933.16
#2009-06-12| 938.50
#2009-06-15| 939.23
#2009-06-16| 928.04
#2009-06-17| 943.45
#2009-06-18| 921.28
#2009-06-19| 926.18
#2009-06-22| 936.93
#2009-06-23| 923.02
#2009-06-24| 928.46
#2009-06-25| 932.05
#2009-06-26| 948.02
#2009-06-29| 944.46
#2009-06-30| 944.11
#2009-07-01| 935.70
#2009-07-02| 930.17
#2009-07-03| .
#2009-07-06| 927.03
#2009-07-07| 923.95
#2009-07-08| 918.14
#2009-07-09| 913.37
#2009-07-10| 914.45
#2009-07-13| 891.32
#2009-07-14| 904.52
#2009-07-15| 902.22
#2009-07-16| 907.39
#2009-07-17| 902.76
#2009-07-20| 900.31
#2009-07-21| 928.42
#2009-07-22| 929.42
#2009-07-23| 921.45
#2009-07-24| 943.51
#2009-07-27| 946.97
#2009-07-28| 951.97
#2009-07-29| 950.82
#2009-07-30| 963.97
#2009-07-31| 983.15
#2009-08-03| 989.87
#2009-08-04| 988.96
#2009-08-05| 980.70
#2009-08-06| 978.97
#2009-08-07| 957.80
#2009-08-10| 968.17
#2009-08-11| 987.99
#2009-08-12| 969.86
#2009-08-13| 980.64
#2009-08-14| 995.71
#2009-08-17| 971.49
#2009-08-18| 970.48
#2009-08-19| 966.70
#2009-08-20| 975.40
#2009-08-21| 960.02
#2009-08-24| 977.32
#2009-08-25| 979.32
#2009-08-26| 986.08
#2009-08-27| 986.05
#2009-08-28| 998.89
#2009-08-31|1002.25
#2009-09-01|1004.32
#2009-09-02| 995.64
#2009-09-03| 989.71
#2009-09-04| 982.60
#2009-09-07| .
#2009-09-08|1003.50
#2009-09-09| 999.69
#2009-09-10|1015.38
#2009-09-11|1025.15
#2009-09-14|1006.19
#2009-09-15| 993.70
#2009-09-16| 998.62
#2009-09-17|1011.03
#2009-09-18|1009.51
#2009-09-21|1003.95
#2009-09-22|1014.82
#2009-09-23|1014.57
#2009-09-24|1037.25
#2009-09-25|1028.34
#2009-09-28|1009.30
#2009-09-29| 996.85
#2009-09-30|1012.37
#2009-10-01| 993.95
#2009-10-02| 968.21
#2009-10-05| 949.51
#2009-10-06| 959.72
#2009-10-07| 965.92
#2009-10-08| 982.74
#2009-10-09| 990.72
#2009-10-12| 985.20
#2009-10-13| 981.04
#2009-10-14| 987.53
#2009-10-15| 995.32
#2009-10-16| 998.57
#2009-10-19|1004.84
#2009-10-20|1007.78
#2009-10-21|1008.11
#2009-10-22| 994.01
#2009-10-23| 986.81
#2009-10-26| 996.39
#2009-10-27| 986.67
#2009-10-28| 987.20
#2009-10-29| 982.22
#2009-10-30| 997.90
#2009-11-02| 978.42
#2009-11-03| 980.95
#2009-11-04| 977.27
#2009-11-05| 968.80
#2009-11-06| 982.79
#2009-11-09| 980.87
#2009-11-10| 984.87
#2009-11-11| 979.50
#2009-11-12| 967.84
#2009-11-13| 974.84
#2009-11-16| 977.54
#2009-11-17| 972.86
#2009-11-18| 969.32
#2009-11-19| 956.11
#2009-11-20| 949.26
#2009-11-23| 950.12
#2009-11-24| 946.20
#2009-11-25| 961.86
#2009-11-26| .
#2009-11-27| 929.12
#2009-11-30| 959.75
#2009-12-01| 972.67
#2009-12-02| 961.18
#2009-12-03| 991.05
#2009-12-04| 981.92
#2009-12-07|1004.26
#2009-12-08|1022.59
#2009-12-09|1014.14
#2009-12-10| 997.56
#2009-12-11|1002.94
#2009-12-14|1017.75
#2009-12-15|1001.53
#2009-12-16|1013.97
#2009-12-17|1002.13
#2009-12-18| 991.39
#2009-12-21| 989.91
#2009-12-22| 998.68
#2009-12-23|1003.04
#2009-12-24|1014.47
#2009-12-25| .
#2009-12-28|1016.57
#2009-12-29|1011.87
#2009-12-30| 997.78
#2009-12-31| 994.25
#2010-01-01| .
#2010-01-04|1017.08
#2010-01-05|1030.96
#2010-01-06|1032.36
#2010-01-07|1032.67
#2010-01-08|1047.39
#2010-01-11|1060.01
#2010-01-12|1100.04
#2010-01-13|1098.26
#2010-01-14|1121.20
#2010-01-15|1126.42
#2010-01-18| .
#2010-01-19|1108.62
#2010-01-20|1097.11
#2010-01-21|1114.96
#2010-01-22|1110.71
#2010-01-25|1112.39
#2010-01-26|1093.56
#2010-01-27|1091.53
#2010-01-28|1108.07
#2010-01-29|1079.72
#2010-02-01|1091.77
#2010-02-02|1107.18
#2010-02-03|1103.11
#2010-02-04|1098.62
#2010-02-05|1086.26
#2010-02-08|1067.95
#2010-02-09|1057.40
#2010-02-10|1063.35
#2010-02-11|1064.90
#2010-02-12|1079.46
#2010-02-15| .
#2010-02-16|1062.71
#2010-02-17|1078.81
#2010-02-18|1078.24
#2010-02-19|1047.49
#2010-02-22|1082.46
#2010-02-23|1089.90
#2010-02-24|1075.49
#2010-02-25|1074.06
#2010-02-26|1076.48
#2010-03-01|1082.58
#2010-03-02|1101.84
#2010-03-03|1109.67
#2010-03-04|1098.76
#2010-03-05|1101.21
#2010-03-08|1131.86
#2010-03-09|1140.98
#2010-03-10|1132.58
#2010-03-11|1146.47
#2010-03-12|1143.01
#2010-03-15|1143.20
#2010-03-16|1137.45
#2010-03-17|1154.82
#2010-03-18|1150.58
#2010-03-19|1166.43
#2010-03-22|1169.59
#2010-03-23|1175.03
#2010-03-24|1170.21
#2010-03-25|1157.71
#2010-03-26|1178.32
#2010-03-29|1170.38
#2010-03-30|1180.96
#2010-03-31|1170.63
#2010-04-01|1172.21
#2010-04-02| .
#2010-04-05|1183.21
#2010-04-06|1174.03
#2010-04-07|1171.02
#2010-04-08|1154.25
#2010-04-09|1155.37
#2010-04-12|1163.11
#2010-04-13|1158.40
#2010-04-14|1160.90
#2010-04-15|1167.12
#2010-04-16|1159.29
#2010-04-19|1141.40
#2010-04-20|1125.22
#2010-04-21|1140.46
#2010-04-22|1128.70
#2010-04-23|1114.54
#2010-04-26|1135.98
#2010-04-27|1154.60
#2010-04-28|1123.19
#2010-04-29|1121.24
#2010-04-30|1137.33
#2010-05-03|1131.78
#2010-05-04|1135.68
#2010-05-05|1134.57
#2010-05-06|1111.69
#2010-05-07|1094.08
#2010-05-10|1079.16
#2010-05-11|1064.40
#2010-05-12|1054.47
#2010-05-13|1083.48
#2010-05-14|1055.47
#2010-05-17|1023.34
#2010-05-18|1020.27
#2010-05-19|1038.17
#2010-05-20|1034.76
#2010-05-21|1017.07
#2010-05-24|1016.32
#2010-05-25| 994.70
#2010-05-26| 984.10
#2010-05-27| 997.98
#2010-05-28|1010.81
#2010-05-31| .
#2010-06-01|1008.76
#2010-06-02| 981.34
#2010-06-03|1005.63
#2010-06-04|1011.61
#2010-06-07| 981.60
#2010-06-08| 981.95
#2010-06-09| 962.28
#2010-06-10| 968.98
#2010-06-11| 982.14
#2010-06-14| 996.03
#2010-06-15|1007.10
#2010-06-16|1020.66
#2010-06-17|1029.14
#2010-06-18|1030.41
#2010-06-21|1048.35
#2010-06-22|1036.06
#2010-06-23|1023.30
#2010-06-24|1028.43
#2010-06-25|1013.63
#2010-06-28|1005.93
#2010-06-29|1004.68
#2010-06-30| 992.87
#2010-07-01| 991.47
#2010-07-02| 986.79
#2010-07-05| .
#2010-07-06|1003.01
#2010-07-07| 997.84
#2010-07-08|1010.22
#2010-07-09|1014.92
#2010-07-12|1016.70
#2010-07-13|1023.51
#2010-07-14|1035.86
#2010-07-15|1026.49
#2010-07-16|1005.14
#2010-07-19|1000.49
#2010-07-20| 988.76
#2010-07-21| 987.36
#2010-07-22| 989.16
#2010-07-23|1011.07
#2010-07-26|1014.74
#2010-07-27|1010.30
#2010-07-28|1036.66
#2010-07-29|1023.95
#2010-07-30|1026.79
#2010-08-02|1034.81
#2010-08-03|1040.98
#2010-08-04|1015.42
#2010-08-05|1033.53
#2010-08-06|1051.07
#2010-08-09|1042.44
#2010-08-10|1035.90
#2010-08-11|1017.14
#2010-08-12| 995.91
#2010-08-13|1001.37
#2010-08-16|1004.27
#2010-08-17|1001.21
#2010-08-18|1014.98
#2010-08-19|1027.79
#2010-08-20|1003.00
#2010-08-23|1004.21
#2010-08-24|1001.46
#2010-08-25| 986.17
#2010-08-26| 990.51
#2010-08-27| 994.75
#2010-08-30|1011.23
#2010-08-31| 993.16
#2010-09-01| 991.54
#2010-09-02|1002.55
#2010-09-03|1007.08
#2010-09-06| .
#2010-09-07|1025.73
#2010-09-08|1006.67
#2010-09-09|1017.53
#2010-09-10|1026.86
#2010-09-13|1032.40
#2010-09-14|1036.19
#2010-09-15|1034.99
#2010-09-16|1036.81
#2010-09-17|1038.09
#2010-09-20|1039.67
#2010-09-21|1040.52
#2010-09-22|1053.88
#2010-09-23|1055.95
#2010-09-24|1052.08
#2010-09-27|1061.63
#2010-09-28|1060.90
#2010-09-29|1063.58
#2010-09-30|1035.64
#2010-10-01|1035.60
#2010-10-04|1031.42
#2010-10-05|1041.26
#2010-10-06|1051.70
#2010-10-07|1054.54
#2010-10-08|1058.45
#2010-10-11|1057.35
#2010-10-12|1045.91
#2010-10-13|1047.00
#2010-10-14|1067.70
#2010-10-15|1057.51
#2010-10-18|1067.67
#2010-10-19|1065.46
#2010-10-20|1067.18
#2010-10-21|1069.28
#2010-10-22|1074.89
#2010-10-25|1083.52
#2010-10-26|1074.88
#2010-10-27|1070.23
#2010-10-28|1074.12
#2010-10-29|1062.24
#2010-11-01|1051.45
#2010-11-02|1049.16
#2010-11-03|1043.30
#2010-11-04|1068.38
#2010-11-05|1082.11
#2010-11-08|1092.23
#2010-11-09|1087.49
#2010-11-10|1076.45
#2010-11-11|1087.32
#2010-11-12|1080.86
#2010-11-15|1088.82
#2010-11-16|1081.65
#2010-11-17|1089.57
#2010-11-18|1100.28
#2010-11-19|1103.80
#2010-11-22|1108.18
#2010-11-23|1112.18
#2010-11-24|1095.01
#2010-11-25| .
#2010-11-26|1087.59
#2010-11-29|1101.80
#2010-11-30|1105.27
#2010-12-01|1105.50
#2010-12-02|1119.53
#2010-12-03|1134.80
#2010-12-06|1135.11
#2010-12-07|1120.73
#2010-12-08|1114.32
#2010-12-09|1121.55
#2010-12-10|1112.96
#2010-12-13|1121.92
#2010-12-14|1123.46
#2010-12-15|1116.28
#2010-12-16|1105.18
#2010-12-17|1105.86
#2010-12-20|1108.87
#2010-12-21|1129.00
#2010-12-22|1126.30
#2010-12-23|1133.30
#2010-12-24| .
#2010-12-27|1137.26
#2010-12-28|1144.47
#2010-12-29|1150.55
#2010-12-30|1141.60
#2010-12-31|1148.23
#2011-01-03|1144.38
#2011-01-04|1155.91
#2011-01-05|1135.58
#2011-01-06|1149.51
#2011-01-07|1154.27
#2011-01-10|1158.37
#2011-01-11|1147.30
#2011-01-12|1145.32
#2011-01-13|1161.62
#2011-01-14|1148.94
#2011-01-17| .
#2011-01-18|1152.18
#2011-01-19|1167.72
#2011-01-20|1140.71
#2011-01-21|1124.73
#2011-01-24|1135.95
#2011-01-25|1149.24
#2011-01-26|1142.56
#2011-01-27|1142.72
#2011-01-28|1144.41
#2011-01-31|1130.69
#2011-02-01|1141.33
#2011-02-02|1154.19
#2011-02-03|1144.39
#2011-02-04|1155.92
#2011-02-07|1144.59
#2011-02-08|1152.58
#2011-02-09|1144.00
#2011-02-10|1134.45
#2011-02-11|1133.53
#2011-02-14|1141.11
#2011-02-15|1139.04
#2011-02-16|1157.13
#2011-02-17|1173.87
#2011-02-18|1170.60
#2011-02-21| .
#2011-02-22|1164.77
#2011-02-23|1154.12
#2011-02-24|1149.46
#2011-02-25|1166.43
#2011-02-28|1162.23
#2011-03-01|1168.43
#2011-03-02|1140.93
#2011-03-03|1136.10
#2011-03-04|1147.47
#2011-03-07|1137.39
#2011-03-08|1128.68
#2011-03-09|1138.06
#2011-03-10|1121.61
#2011-03-11|1117.08
#2011-03-14|1059.60
#2011-03-15| 981.11
#2011-03-16|1056.54
#2011-03-17|1061.12
#2011-03-18|1044.68
#2011-03-21|1045.77
#2011-03-22|1081.62
#2011-03-23|1073.02
#2011-03-24|1063.12
#2011-03-25|1066.79
#2011-03-28|1057.90
#2011-03-29|1046.28
#2011-03-30|1059.55
#2011-03-31|1061.17
#2011-04-01|1038.56
#2011-04-04|1048.24
#2011-04-05|1034.49
#2011-04-06|1013.48
#2011-04-07|1010.87
#2011-04-08|1017.29
#2011-04-11|1021.57
#2011-04-12|1014.93
#2011-04-13|1013.77
#2011-04-14|1021.32
#2011-04-15|1019.25
#2011-04-18|1020.77
#2011-04-19|1012.89
#2011-04-20|1016.51
#2011-04-21|1030.45
#2011-04-22| .
#2011-04-25|1024.41
#2011-04-26|1017.08
#2011-04-27|1002.05
#2011-04-28|1013.88
#2011-04-29|1018.22
#2011-05-02|1041.51
#2011-05-03|1041.18
#2011-05-04|1041.20
#2011-05-05|1049.13
#2011-05-06|1027.46
#2011-05-09|1026.89
#2011-05-10|1025.82
#2011-05-11|1021.23
#2011-05-12|1008.69
#2011-05-13|1008.62
#2011-05-16| 999.50
#2011-05-17| 995.94
#2011-05-18|1003.86
#2011-05-19| 993.99
#2011-05-20| 995.49
#2011-05-23| 981.59
#2011-05-24| 982.83
#2011-05-25| 982.37
#2011-05-26| 994.01
#2011-05-27| 988.36
#2011-05-30| .
#2011-05-31|1001.88
#2011-06-01|1007.96
#2011-06-02| 996.20
#2011-06-03| 991.47
#2011-06-06| 986.12
#2011-06-07| 985.89
#2011-06-08| 979.32
#2011-06-09| 971.17
#2011-06-10| 972.48
#2011-06-13| 969.31
#2011-06-14| 968.19
#2011-06-15| 966.59
#2011-06-16| 951.09
#2011-06-17| 945.35
#2011-06-20| 941.49
#2011-06-21| 947.80
#2011-06-22| 965.90
#2011-06-23| 953.22
#2011-06-24| 964.18
#2011-06-27| 949.14
#2011-06-28| 956.51
#2011-06-29| 969.10
#2011-06-30| 976.30
#2011-07-01| 977.85
#2011-07-04| .
#2011-07-05| 987.77
#2011-07-06|1002.34
#2011-07-07| 996.32
#2011-07-08|1009.49
#2011-07-11|1005.56
#2011-07-12| 999.96
#2011-07-13|1001.38
#2011-07-14| 990.95
#2011-07-15| 997.67
#2011-07-18| 997.68
#2011-07-19| 983.86
#2011-07-20| 986.70
#2011-07-21| 984.32
#2011-07-22| 997.43
#2011-07-25| 989.69
#2011-07-26| 998.14
#2011-07-27| 995.29
#2011-07-28| 989.76
#2011-07-29| 977.11
#2011-08-01| 991.23
#2011-08-02| 974.29
#2011-08-03| 957.41
#2011-08-04| 934.72
#2011-08-05| 915.88
#2011-08-08| 904.98
#2011-08-09| 890.84
#2011-08-10| 906.94
#2011-08-11| 899.52
#2011-08-12| 891.05
#2011-08-15| 916.34
#2011-08-16| 913.33
#2011-08-17| 917.92
#2011-08-18| 906.40
#2011-08-19| 893.82
#2011-08-22| 881.55
#2011-08-23| 902.71
#2011-08-24| 883.50
#2011-08-25| 886.62
#2011-08-26| 893.24
#2011-08-29| 902.01
#2011-08-30| 915.92
#2011-08-31| 928.63
#2011-09-01| 938.57
#2011-09-02| 925.45
#2011-09-05| .
#2011-09-06| 884.05
#2011-09-07| 903.78
#2011-09-08| 912.27
#2011-09-09| 916.02
#2011-09-12| 901.60
#2011-09-13| 895.83
#2011-09-14| 894.96
#2011-09-15| 896.18
#2011-09-16| 914.31
#2011-09-19| 913.93
#2011-09-20| 905.51
#2011-09-21| 909.42
#2011-09-22| 900.30
#2011-09-23| 898.60
#2011-09-26| 885.12
#2011-09-27| 903.46
#2011-09-28| 907.25
#2011-09-29| 912.78
#2011-09-30| 909.20
#2011-10-03| 900.54
#2011-10-04| 891.57
#2011-10-05| 886.66
#2011-10-06| 904.39
#2011-10-07| 898.58
#2011-10-10| 899.38
#2011-10-11| 918.36
#2011-10-12| 902.20
#2011-10-13| 919.92
#2011-10-14| 906.96
#2011-10-17| 934.81
#2011-10-18| 920.10
#2011-10-19| 913.95
#2011-10-20| 908.00
#2011-10-21| 919.55
#2011-10-24| 929.19
#2011-10-25| 931.11
#2011-10-26| 917.28
#2011-10-27| 938.46
#2011-10-28| 967.17
#2011-10-31| 936.49
#2011-11-01| 913.12
#2011-11-02| 893.78
#2011-11-03| 890.74
#2011-11-04| 896.59
#2011-11-07| 896.83
#2011-11-08| 888.93
#2011-11-09| 899.36
#2011-11-10| 878.06
#2011-11-11| 886.86
#2011-11-14| 897.77
#2011-11-15| 890.94
#2011-11-16| 882.86
#2011-11-17| 881.03
#2011-11-18| 875.25
#2011-11-21| 868.09
#2011-11-22| 867.08
#2011-11-23| 861.23
#2011-11-24| .
#2011-11-25| 850.70
#2011-11-28| 859.82
#2011-11-29| 875.30
#2011-11-30| 879.04
#2011-12-01| 881.16
#2011-12-02| 877.95
#2011-12-05| 887.20
#2011-12-06| 879.81
#2011-12-07| 895.48
#2011-12-08| 884.50
#2011-12-09| 869.10
#2011-12-12| 875.16
#2011-12-13| 867.41
#2011-12-14| 857.28
#2011-12-15| 845.26
#2011-12-16| 855.36
#2011-12-19| 839.76
#2011-12-20| 847.36
#2011-12-21| 849.49
#2011-12-22| 847.61
#2011-12-23| 848.54
#2011-12-26| .
#2011-12-27| 855.67
#2011-12-28| 850.18
#2011-12-29| 850.81
#2011-12-30| 865.69
#2012-01-02| .
#2012-01-03| 870.91
#2012-01-04| 887.64
#2012-01-05| 871.31
#2012-01-06| 866.75
#2012-01-09| 869.88
#2012-01-10| 875.67
#2012-01-11| 874.78
#2012-01-12| 869.77
#2012-01-13| 871.74
#2012-01-16| .
#2012-01-17| 872.21
#2012-01-18| 869.68
#2012-01-19| 870.34
#2012-01-20| 882.26
#2012-01-23| 883.67
#2012-01-24| 875.58
#2012-01-25| 883.47
#2012-01-26| 890.64
#2012-01-27| 893.13
#2012-01-30| 889.03
#2012-01-31| 883.08
#2012-02-01| 877.35
#2012-02-02| 872.89
#2012-02-03| 879.10
#2012-02-06| 893.48
#2012-02-07| 901.03
#2012-02-08| 912.57
#2012-02-09| 917.20
#2012-02-10| 905.49
#2012-02-13| 908.23
#2012-02-14| 900.06
#2012-02-15| 918.97
#2012-02-16| 912.17
#2012-02-17| 923.47
#2012-02-20| .
#2012-02-21| 924.75
#2012-02-22| 923.12
#2012-02-23| 929.61
#2012-02-24| 938.00
#2012-02-27| 944.71
#2012-02-28| 946.49
#2012-02-29| 937.65
#2012-03-01| 939.18
#2012-03-02| 930.23
#2012-03-05| 920.07
#2012-03-06| 918.84
#2012-03-07| 913.70
#2012-03-08| 921.55
#2012-03-09| 928.71
#2012-03-12| 929.80
#2012-03-13| 923.32
#2012-03-14| 932.67
#2012-03-15| 946.31
#2012-03-16| 950.78
#2012-03-19| 954.88
#2012-03-20| 949.83
#2012-03-21| 938.96
#2012-03-22| 954.76
#2012-03-23| 946.41
#2012-03-26| 941.77
#2012-03-27| 960.18
#2012-03-28| 963.41
#2012-03-29| 967.46
#2012-03-30| 955.46
#2012-04-02| 961.06
#2012-04-03| 956.93
#2012-04-04| 943.25
#2012-04-05| 938.93
#2012-04-06| .
#2012-04-09| 932.70
#2012-04-10| 926.34
#2012-04-11| 913.56
#2012-04-12| 917.58
#2012-04-13| 913.76
#2012-04-16| 908.59
#2012-04-17| 904.39
#2012-04-18| 905.06
#2012-04-19| 895.48
#2012-04-20| 893.91
#2012-04-23| 893.04
#2012-04-24| 891.44
#2012-04-25| 890.99
#2012-04-26| 904.96
#2012-04-27| 892.20
#2012-04-30| 898.69
#2012-05-01| 877.23
#2012-05-02| 882.78
#2012-05-03| 881.16
#2012-05-04| 886.45
#2012-05-07| 862.60
#2012-05-08| 864.85
#2012-05-09| 862.71
#2012-05-10| 853.12
#2012-05-11| 842.67
#2012-05-14| 840.00
#2012-05-15| 821.81
#2012-05-16| 807.86
#2012-05-17| 822.44
#2012-05-18| 802.87
#2012-05-21| 800.59
#2012-05-22| 802.31
#2012-05-23| 799.54
#2012-05-24| 800.02
#2012-05-25| 802.46
#2012-05-28| .
#2012-05-29| 812.35
#2012-05-30| 807.16
#2012-05-31| 808.47
#2012-06-01| 804.65
#2012-06-04| 793.05
#2012-06-05| 799.27
#2012-06-06| 803.05
#2012-06-07| 813.45
#2012-06-08| 794.82
#2012-06-11| 812.49
#2012-06-12| 808.27
#2012-06-13| 816.65
#2012-06-14| 820.74
#2012-06-15| 827.08
#2012-06-18| 840.79
#2012-06-19| 836.58
#2012-06-20| 851.70
#2012-06-21| 842.68
#2012-06-22| 838.21
#2012-06-25| 839.18
#2012-06-26| 837.77
#2012-06-27| 842.53
#2012-06-28| 861.47
#2012-06-29| 866.13
#2012-07-02| 867.13
#2012-07-03| 874.11
#2012-07-04| .
#2012-07-05| 864.13
#2012-07-06| 867.39
#2012-07-09| 857.40
#2012-07-10| 846.98
#2012-07-11| 843.67
#2012-07-12| 832.11
#2012-07-13| 834.16
#2012-07-16| 838.87
#2012-07-17| 834.53
#2012-07-18| 836.69
#2012-07-19| 845.08
#2012-07-20| 833.02
#2012-07-23| 819.92
#2012-07-24| 819.97
#2012-07-25| 807.15
#2012-07-26| 816.09
#2012-07-27| 824.09
#2012-07-30| 833.20
#2012-07-31| 842.13
#2012-08-01| 840.71
#2012-08-02| 842.52
#2012-08-03| 821.28
#2012-08-06| 836.32
#2012-08-07| 836.29
#2012-08-08| 841.82
#2012-08-09| 847.24
#2012-08-10| 833.17
#2012-08-13| 829.88
#2012-08-14| 827.09
#2012-08-15| 813.34
#2012-08-16| 831.50
#2012-08-17| 828.87
#2012-08-20| 830.81
#2012-08-21| 828.78
#2012-08-22| 826.74
#2012-08-23| 839.39
#2012-08-24| 828.40
#2012-08-27| 829.98
#2012-08-28| 824.82
#2012-08-29| 831.64
#2012-08-30| 834.01
#2012-08-31| 818.69
#2012-09-03| .
#2012-09-04| 808.34
#2012-09-05| 797.93
#2012-09-06| 798.96
#2012-09-07| 813.31
#2012-09-10| 806.64
#2012-09-11| 810.01
#2012-09-12| 818.69
#2012-09-13| 822.92
#2012-09-14| 829.25
#2012-09-17| 824.06
#2012-09-18| 832.88
#2012-09-19| 844.56
#2012-09-20| 832.32
#2012-09-21| 837.32
#2012-09-24| 838.27
#2012-09-25| 845.84
#2012-09-26| 829.45
#2012-09-27| 835.72
#2012-09-28| 831.28
#2012-10-01| 821.45
#2012-10-02| 823.83
#2012-10-03| 814.96
#2012-10-04| 818.53
#2012-10-05| 820.70
#2012-10-08| 826.53
#2012-10-09| 810.36
#2012-10-10| 790.82
#2012-10-11| 791.71
#2012-10-12| 805.55
#2012-10-15| 803.44
#2012-10-16| 808.42
#2012-10-17| 814.96
#2012-10-18| 821.10
#2012-10-19| 816.14
#2012-10-22| 813.06
#2012-10-23| 816.10
#2012-10-24| 813.48
#2012-10-25| 812.41
#2012-10-26| 807.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 806.09
#2012-11-01| 787.68
#2012-11-02| 786.80
#2012-11-05| 779.20
#2012-11-06| 776.99
#2012-11-07| 780.46
#2012-11-08| 771.96
#2012-11-09| 770.40
#2012-11-12| 761.63
#2012-11-13| 763.35
#2012-11-14| 764.05
#2012-11-15| 754.81
#2012-11-16| 767.68
#2012-11-19| 785.05
#2012-11-20| 769.15
#2012-11-21| 766.54
#2012-11-22| .
#2012-11-23| 775.39
#2012-11-26| 779.05
#2012-11-27| 778.91
#2012-11-28| 775.85
#2012-11-29| 780.76
#2012-11-30| 783.23
#2012-12-03| 774.58
#2012-12-04| 779.37
#2012-12-05| 779.66
#2012-12-06| 788.42
#2012-12-07| 789.53
#2012-12-10| 783.31
#2012-12-11| 779.25
#2012-12-12| 786.88
#2012-12-13| 792.86
#2012-12-14| 797.54
#2012-12-17| 797.80
#2012-12-18| 799.40
#2012-12-19| 810.70
#2012-12-20| 805.38
#2012-12-21| 798.61
#2012-12-24| 793.01
#2012-12-25| 795.71
#2012-12-26| 798.40
#2012-12-27| 798.46
#2012-12-28| 804.27
#2012-12-31| 801.98
#2013-01-01| 801.98
#2013-01-02| 800.17
#2013-01-03| 802.89
#2013-01-04| 810.83
#2013-01-07| 815.37
#2013-01-08| 813.15
#2013-01-09| 805.87
#2013-01-10| 813.17
#2013-01-11| 820.28
#2013-01-14| 809.76
#2013-01-15| 821.42
#2013-01-16| 813.55
#2013-01-17| 817.53
#2013-01-18| 833.00
#2013-01-21| 829.57
#2013-01-22| 834.78
#2013-01-23| 831.61
#2013-01-24| 821.23
#2013-01-25| 835.33
#2013-01-28| 845.98
#2013-01-29| 848.04
#2013-01-30| 851.46
#2013-01-31| 845.79
#2013-02-01| 833.54
#2013-02-04| 853.11
#2013-02-05| 844.51
#2013-02-06| 868.84
#2013-02-07| 861.32
#2013-02-08| 843.10
#2013-02-11| 837.42
#2013-02-12| 841.72
#2013-02-13| 829.94
#2013-02-14| 834.92
#2013-02-15| 823.53
#2013-02-18| 833.73
#2013-02-19| 842.16
#2013-02-20| 846.86
#2013-02-21| 842.58
#2013-02-22| 840.30
#2013-02-25| 848.01
#2013-02-26| 852.62
#2013-02-27| 850.92
#2013-02-28| 856.29
#2013-03-01| 861.64
#2013-03-04| 872.71
#2013-03-05| 866.84
#2013-03-06| 875.59
#2013-03-07| 870.83
#2013-03-08| 874.80
#2013-03-11| 878.61
#2013-03-12| 878.92
#2013-03-13| 887.92
#2013-03-14| 886.27
#2013-03-15| 908.83
#2013-03-18| 888.65
#2013-03-19| 901.53
#2013-03-20| 897.00
#2013-03-21| 908.86
#2013-03-22| 899.14
#2013-03-25| 908.40
#2013-03-26| 906.93
#2013-03-27| 908.25
#2013-03-28| 903.10
#2013-03-29| 902.15
#2013-04-01| 882.52
#2013-04-02| 874.36
#2013-04-03| 894.50
#2013-04-04| 880.92
#2013-04-05| 883.17
#2013-04-08| 896.25
#2013-04-09| 898.46
#2013-04-10| 916.80
#2013-04-11| 937.07
#2013-04-12| 941.30
#2013-04-15| 944.68
#2013-04-16| 941.62
#2013-04-17| 946.24
#2013-04-18| 927.88
#2013-04-19| 923.17
#2013-04-22| 938.12
#2013-04-23| 939.00
#2013-04-24| 950.75
#2013-04-25| 948.67
#2013-04-26| 961.28
#2013-04-29| 957.13
#2013-04-30| 978.18
#2013-05-01| 972.90
#2013-05-02| 960.32
#2013-05-03| 953.15
#2013-05-06| 950.71
#2013-05-07| 972.37
#2013-05-08| 977.46
#2013-05-09| 961.49
#2013-05-10| 964.36
#2013-05-13| 980.61
#2013-05-14| 987.52
#2013-05-15|1020.15
#2013-05-16|1018.82
#2013-05-17|1002.52
#2013-05-20|1026.34
#2013-05-21|1023.05
#2013-05-22|1023.29
#2013-05-23| 981.23
#2013-05-24| 991.85
#2013-05-27| 970.79
#2013-05-28| 961.13
#2013-05-29| 981.14
#2013-05-30| 949.55
#2013-05-31| 948.99
#2013-06-03| 934.47
#2013-06-04| 951.22
#2013-06-05| 950.15
#2013-06-06| 922.85
#2013-06-07| 920.10
#2013-06-10| 954.19
#2013-06-11| 968.71
#2013-06-12| 974.12
#2013-06-13| 943.70
#2013-06-14| 951.77
#2013-06-17| 983.10
#2013-06-18| 980.59
#2013-06-19| 994.42
#2013-06-20| 947.38
#2013-06-21| 951.67
#2013-06-24| 943.36
#2013-06-25| 934.52
#2013-06-26| 933.48
#2013-06-27| 942.72
#2013-06-28| 965.21
#2013-07-01| 978.32
#2013-07-02| 992.15
#2013-07-03| 993.32
#2013-07-04| 987.32
#2013-07-05| 987.49
#2013-07-08| 968.30
#2013-07-09| 982.17
#2013-07-10| 990.76
#2013-07-11| 999.06
#2013-07-12| 996.85
#2013-07-15| 993.16
#2013-07-16|1010.86
#2013-07-17|1010.58
#2013-07-18|1006.75
#2013-07-19|1005.52
#2013-07-22|1023.11
#2013-07-23|1024.01
#2013-07-24|1014.10
#2013-07-25|1001.33
#2013-07-26| 995.18
#2013-07-29| 966.18
#2013-07-30| 979.81
#2013-07-31| 961.95
#2013-08-01| 981.41
#2013-08-02|1004.97
#2013-08-05| 996.72
#2013-08-06|1012.21
#2013-08-07| 987.56
#2013-08-08| 973.42
#2013-08-09| 967.51
#2013-08-12| 955.15
#2013-08-13| 958.76
#2013-08-14| 974.36
#2013-08-15| 966.03
#2013-08-16| 959.76
#2013-08-19| 966.32
#2013-08-20| 951.31
#2013-08-21| 949.95
#2013-08-22| 940.14
#2013-08-23| 955.10
#2013-08-26| 956.34
#2013-08-27| 967.77
#2013-08-28| 950.33
#2013-08-29| 941.10
#2013-08-30| 936.98
#2013-09-02| 933.81
#2013-09-03| 954.05
#2013-09-04| 958.32
#2013-09-05| 951.97
#2013-09-06| 952.04
#2013-09-09| 953.84
#2013-09-10| 958.70
#2013-09-11| 965.36
#2013-09-12| 967.42
#2013-09-13| 967.47
#2013-09-16| 972.90
#2013-09-17| 967.78
#2013-09-18| 979.77
#2013-09-19| 987.89
#2013-09-20| 995.06
#2013-09-23|1003.76
#2013-09-24| 997.96
#2013-09-25| 997.11
#2013-09-26|1000.63
#2013-09-27|1008.68
#2013-09-30| 995.75
#2013-10-01| 995.62
#2013-10-02| 987.89
#2013-10-03| 983.68
#2013-10-04| 975.53
#2013-10-07| 967.46
#2013-10-08| 962.97
#2013-10-09| 966.20
#2013-10-10| 968.12
#2013-10-11| 978.80
#2013-10-14| 980.54
#2013-10-15| 979.51
#2013-10-16| 972.16
#2013-10-17| 987.46
#2013-10-18| 986.20
#2013-10-21| 990.23
#2013-10-22| 989.49
#2013-10-23| 983.47
#2013-10-24| 988.43
#2013-10-25| 969.40
#2013-10-28| 985.56
#2013-10-29| 981.91
#2013-10-30| 991.91
#2013-10-31| 992.32
#2013-11-01| 974.64
#2013-11-04| 976.54
#2013-11-05| 973.75
#2013-11-06| 979.08
#2013-11-07| 970.43
#2013-11-08| 959.53
#2013-11-11| 961.80
#2013-11-12| 970.78
#2013-11-13| 969.43
#2013-11-14| 981.14
#2013-11-15|1004.08
#2013-11-18|1008.88
#2013-11-19|1003.93
#2013-11-20|1007.58
#2013-11-21|1007.92
#2013-11-22|1005.24
#2013-11-25|1007.38
#2013-11-26|1001.13
#2013-11-27| 992.66
#2013-11-28| 998.56
#2013-11-29| 996.32
#2013-12-02| 993.89
#2013-12-03|1001.65
#2013-12-04| 984.13
#2013-12-05| 983.09
#2013-12-06| 979.87
#2013-12-09| 992.24
#2013-12-10| 992.01
#2013-12-11| 990.57
#2013-12-12| 977.06
#2013-12-13| 973.89
#2013-12-16| 961.82
#2013-12-17| 970.60
#2013-12-18| 975.65
#2013-12-19| 976.63
#2013-12-20| 975.11
#2013-12-23| 976.47
#2013-12-24| 964.49
#2013-12-25| 965.97
#2013-12-26| 972.52
#2013-12-27| 976.95
#2013-12-30| 981.32
#2013-12-31| 981.67
#2014-01-01| 981.67
#2014-01-02| 982.05
#2014-01-03| 985.48
#2014-01-06| 984.36
#2014-01-07| 980.62
#2014-01-08| 993.39
#2014-01-09| 989.73
#2014-01-10|1000.00
#2014-01-13|1006.98
#2014-01-14| 985.42
#2014-01-15| 993.93
#2014-01-16| 997.72
#2014-01-17| 992.29
#2014-01-20| 986.33
#2014-01-21| 985.56
#2014-01-22| 987.52
#2014-01-23| 987.24
#2014-01-24| 983.38
#2014-01-27| 958.68
#2014-01-28| 948.39
#2014-01-29| 975.34
#2014-01-30| 946.32
#2014-01-31| 958.45
#2014-02-03| 950.17
#2014-02-04| 904.58
#2014-02-05| 938.57
#2014-02-06| 922.27
#2014-02-07| 933.30
#2014-02-10| 953.79
#2014-02-11| 950.60
#2014-02-12| 964.38
#2014-02-13| 952.30
#2014-02-14| 943.21
#2014-02-17| 947.74
#2014-02-18| 965.38
#2014-02-19| 964.39
#2014-02-20| 948.30
#2014-02-21| 966.11
#2014-02-24| 973.79
#2014-02-25| 984.45
#2014-02-26| 987.35
#2014-02-27| 981.20
#2014-02-28| 979.03
#2014-03-03| 975.20
#2014-03-04| 971.00
#2014-03-05| 977.06
#2014-03-06| 977.32
#2014-03-07| 980.73
#2014-03-10| 977.05
#2014-03-11| 977.61
#2014-03-12| 961.68
#2014-03-13| 966.51
#2014-03-14| 938.94
#2014-03-17| 930.40
#2014-03-18| 936.28
#2014-03-19| 938.83
#2014-03-20| 921.69
#2014-03-21| 928.89
#2014-03-24| 951.48
#2014-03-25| 948.83
#2014-03-26| 957.47
#2014-03-27| 960.60
#2014-03-28| 960.66
#2014-03-31| 975.16
#2014-04-01| 974.43
#2014-04-02| 974.45
#2014-04-03| 978.72
#2014-04-04| 982.82
#2014-04-07| 972.67
#2014-04-08| 965.32
#2014-04-09| 952.75
#2014-04-10| 954.77
#2014-04-11| 943.20
#2014-04-14| 938.88
#2014-04-15| 943.49
#2014-04-16| 958.64
#2014-04-17| 956.10
#2014-04-18| 960.60
#2014-04-21| 959.82
#2014-04-22| 957.54
#2014-04-23| 970.09
#2014-04-24| 965.20
#2014-04-25| 964.89
#2014-04-28| 951.71
#2014-04-29| 952.17
#2014-04-30| 958.32
#2014-05-01| 966.23
#2014-05-02| 963.61
#2014-05-05| 964.67
#2014-05-06| 969.54
#2014-05-07| 955.73
#2014-05-08| 958.47
#2014-05-09| 962.28
#2014-05-12| 958.60
#2014-05-13| 973.19
#2014-05-14| 978.50
#2014-05-15| 973.88
#2014-05-16| 958.24
#2014-05-19| 952.80
#2014-05-20| 952.08
#2014-05-21| 950.86
#2014-05-22| 964.22
#2014-05-23| 967.34
#2014-05-26| 980.10
#2014-05-27| 980.25
#2014-05-28| 985.77
#2014-05-29| 989.44
#2014-05-30| 983.99
#2014-06-02| 996.94
#2014-06-03| 996.52
#2014-06-04| 998.69
#2014-06-05| 998.39
#2014-06-06| 997.86
#2014-06-09|1002.93
#2014-06-10|1005.76
#2014-06-11|1016.65
#2014-06-12|1021.96
#2014-06-13|1025.26
#2014-06-16|1020.45
#2014-06-17|1024.86
#2014-06-18|1031.12
#2014-06-19|1046.75
#2014-06-20|1044.75
#2014-06-23|1042.68
#2014-06-24|1043.66
#2014-06-25|1043.90
#2014-06-26|1044.44
#2014-06-27|1037.51
#2014-06-30|1045.75
#2014-07-01|1054.55
#2014-07-02|1054.54
#2014-07-03|1045.71
#2014-07-04|1049.57
#2014-07-07|1048.42
#2014-07-08|1049.65
#2014-07-09|1046.11
#2014-07-10|1044.21
#2014-07-11|1042.90
#2014-07-14|1046.96
#2014-07-15|1051.70
#2014-07-16|1050.94
#2014-07-17|1051.47
#2014-07-18|1044.66
#2014-07-21|1045.61
#2014-07-22|1054.81
#2014-07-23|1054.01
#2014-07-24|1047.06
#2014-07-25|1056.73
#2014-07-28|1056.78
#2014-07-29|1053.39
#2014-07-30|1056.12
#2014-07-31|1047.10
#2014-08-01|1044.45
#2014-08-04|1042.01
#2014-08-05|1029.46
#2014-08-06|1025.79
#2014-08-07|1026.03
#2014-08-08|1008.48
#2014-08-11|1031.35
#2014-08-12|1034.47
#2014-08-13|1035.67
#2014-08-14|1044.53
#2014-08-15|1048.61
#2014-08-18|1050.81
#2014-08-19|1056.50
#2014-08-20|1053.74
#2014-08-21|1052.61
#2014-08-22|1042.85
#2014-08-25|1051.15
#2014-08-26|1043.53
#2014-08-27|1043.50
#2014-08-28|1041.78
#2014-08-29|1039.92
#2014-09-01|1038.93
#2014-09-02|1037.66
#2014-09-03|1043.54
#2014-09-04|1039.04
#2014-09-05|1037.35
#2014-09-08|1030.61
#2014-09-09|1019.14
#2014-09-10|1020.31
#2014-09-11|1019.99
#2014-09-12|1015.84
#2014-09-15|1016.49
#2014-09-16|1016.12
#2014-09-17|1011.51
#2014-09-18| 997.63
#2014-09-19| 995.50
#2014-09-22| 990.85
#2014-09-23| 991.73
#2014-09-24| 987.68
#2014-09-25|1003.77
#2014-09-26| 992.18
#2014-09-29| 996.91
#2014-09-30| 991.40
#2014-10-01| 985.22
#2014-10-02| 971.50
#2014-10-03| 966.35
#2014-10-06| 985.20
#2014-10-07| 989.43
#2014-10-08| 980.71
#2014-10-09| 977.04
#2014-10-10| 966.41
#2014-10-13| 970.52
#2014-10-14| 949.74
#2014-10-15| 960.69
#2014-10-16| 942.84
#2014-10-17| 928.89
#2014-10-20| 960.02
#2014-10-21| 951.63
#2014-10-22| 971.98
#2014-10-23| 962.71
#2014-10-24| 967.04
#2014-10-27| 976.44
#2014-10-28| 973.15
#2014-10-29| 986.93
#2014-10-30| 991.97
#2014-10-31| 999.13
#2014-11-03| 983.25
#2014-11-04|1023.08
#2014-11-05|1017.45
#2014-11-06|1003.26
#2014-11-07|1007.49
#2014-11-10|1009.18
#2014-11-11|1012.53
#2014-11-12|1017.43
#2014-11-13|1019.64
#2014-11-14|1023.84
#2014-11-17| 999.10
#2014-11-18|1018.78
#2014-11-19|1011.07
#2014-11-20|1009.16
#2014-11-21|1017.85
#2014-11-24|1011.20
#2014-11-25|1026.10
#2014-11-26|1020.03
#2014-11-27|1012.60
#2014-11-28|1018.86
#2014-12-01|1031.10
#2014-12-02|1019.32
#2014-12-03|1017.51
#2014-12-04|1024.38
#2014-12-05|1012.80
#2014-12-08|1008.76
#2014-12-09|1016.12
#2014-12-10|1000.28
#2014-12-11| 986.63
#2014-12-12| 996.18
#2014-12-15| 985.26
#2014-12-16| 974.48
#2014-12-17| 957.03
#2014-12-18| 962.07
#2014-12-19| 974.19
#2014-12-22| 971.47
#2014-12-23| 965.04
#2014-12-24| 979.42
#2014-12-25| 979.66
#2014-12-26| 978.39
#2014-12-29| 975.58
#2014-12-30| 969.05
#2014-12-31| 965.69
#2015-01-01| 965.69
#2015-01-02| 963.50
#2015-01-05| 961.44
#2015-01-06| 941.81
#2015-01-07| 939.04
#2015-01-08| 948.64
#2015-01-09| 959.10
#2015-01-12| 961.21
#2015-01-13| 958.66
#2015-01-14| 954.16
#2015-01-15| 964.86
#2015-01-16| 946.29
#2015-01-19| 950.15
#2015-01-20| 965.91
#2015-01-21| 972.46
#2015-01-22| 973.26
#2015-01-23| 984.34
#2015-01-26| 979.38
#2015-01-27| 998.24
#2015-01-28|1001.72
#2015-01-29| 979.36
#2015-01-30| 987.77
#2015-02-02| 981.34
#2015-02-03| 972.39
#2015-02-04| 984.09
#2015-02-05| 997.84
#2015-02-06| 997.23
#2015-02-09| 997.10
#2015-02-10| 996.76
#2015-02-11| 988.53
#2015-02-12|1021.90
#2015-02-13|1027.31
#2015-02-16|1030.24
#2015-02-17|1028.83
#2015-02-18|1039.43
#2015-02-19|1047.59
#2015-02-20|1049.38
#2015-02-23|1048.50
#2015-02-24|1053.89
#2015-02-25|1061.09
#2015-02-26|1066.47
#2015-02-27|1077.64
#2015-03-02|1073.84
#2015-03-03|1085.46
#2015-03-04|1079.21
#2015-03-05|1080.92
#2015-03-06|1090.25
#2015-03-09|1083.31
#2015-03-10|1075.43
#2015-03-11|1069.48
#2015-03-12|1079.42
#2015-03-13|1084.32
#2015-03-16|1076.71
#2015-03-17|1094.04
#2015-03-18|1119.70
#2015-03-19|1124.10
#2015-03-20|1122.51
#2015-03-23|1131.39
#2015-03-24|1124.56
#2015-03-25|1133.17
#2015-03-26|1119.83
#2015-03-27|1126.31
#2015-03-30|1123.27
#2015-03-31|1112.50
#2015-04-01|1113.27
#2015-04-02|1121.91
#2015-04-03|1147.16
#2015-04-06|1151.26
#2015-04-07|1150.82
#2015-04-08|1161.08
#2015-04-09|1170.19
#2015-04-10|1169.58
#2015-04-13|1173.82
#2015-04-14|1187.57
#2015-04-15|1188.30
#2015-04-16|1190.66
#2015-04-17|1175.53
#2015-04-20|1176.29
#2015-04-21|1192.76
#2015-04-22|1205.12
#2015-04-23|1215.32
#2015-04-24|1219.67
#2015-04-27|1223.01
#2015-04-28|1226.45
#2015-04-29|1224.41
#2015-04-30|1185.91
#2015-05-01|1181.12
#2015-05-04|1180.92
#2015-05-05|1180.86
#2015-05-06|1185.62
#2015-05-07|1167.33
#2015-05-08|1172.51
#2015-05-11|1173.98
#2015-05-12|1184.29
#2015-05-13|1200.74
#2015-05-14|1191.64
#2015-05-15|1201.99
#2015-05-18|1205.27
#2015-05-19|1211.74
#2015-05-20|1213.24
#2015-05-21|1220.04
#2015-05-22|1215.36
#2015-05-25|1226.76
#2015-05-26|1207.87
#2015-05-27|1193.79
#2015-05-28|1190.46
#2015-05-29|1190.14
#2015-06-01|1189.22
#2015-06-02|1188.89
#2015-06-03|1178.21
#2015-06-04|1176.96
#2015-06-05|1159.93
#2015-06-08|1157.09
#2015-06-09|1145.02
#2015-06-10|1158.11
#2015-06-11|1166.83
#2015-06-12|1172.87
#2015-06-15|1169.96
#2015-06-16|1165.97
#2015-06-17|1153.22
#2015-06-18|1152.01
#2015-06-19|1165.56
#2015-06-22|1172.26
#2015-06-23|1186.42
#2015-06-24|1184.86
#2015-06-25|1192.49
#2015-06-26|1183.06
#2015-06-29|1162.28
#2015-06-30|1150.44
#2015-07-01|1155.11
#2015-07-02|1161.58
#2015-07-03|1165.61
#2015-07-06|1145.02
#2015-07-07|1161.06
#2015-07-08|1132.19
#2015-07-09|1131.96
#2015-07-10|1123.17
#2015-07-13|1144.25
#2015-07-14|1154.75
#2015-07-15|1159.26
#2015-07-16|1166.45
#2015-07-17|1176.64
#2015-07-20|1174.27
#2015-07-21|1188.23
#2015-07-22|1176.01
#2015-07-23|1190.43
#2015-07-24|1198.47
#2015-07-27|1184.57
#2015-07-28|1172.39
#2015-07-29|1177.79
#2015-07-30|1171.03
#2015-07-31|1171.41
#2015-08-03|1172.69
#2015-08-04|1168.64
#2015-08-05|1157.53
#2015-08-06|1158.79
#2015-08-07|1169.66
#2015-08-10|1187.70
#2015-08-11|1191.47
#2015-08-12|1176.79
#2015-08-13|1169.80
#2015-08-14|1171.56
#2015-08-17|1178.21
#2015-08-18|1178.45
#2015-08-19|1165.87
#2015-08-20|1146.38
#2015-08-21|1122.93
#2015-08-24|1085.73
#2015-08-25|1050.96
#2015-08-26|1092.85
#2015-08-27|1101.76
#2015-08-28|1130.21
#2015-08-31|1128.52
#2015-09-01|1097.88
#2015-09-02|1090.57
#2015-09-03|1097.65
#2015-09-04|1079.24
#2015-09-07|1075.71
#2015-09-08|1045.29
#2015-09-09|1104.33
#2015-09-10|1093.22
#2015-09-11|1099.95
#2015-09-14|1096.69
#2015-09-15|1096.19
#2015-09-16|1094.52
#2015-09-17|1108.83
#2015-09-18|1087.80
#2015-09-21|1067.82
#2015-09-22|1070.84
#2015-09-23|1057.28
#2015-09-24|1051.11
#2015-09-25|1051.72
#2015-09-28|1053.52
#2015-09-29|1022.82
#2015-09-30|1047.55
#2015-10-01|1061.43
#2015-10-02|1066.40
#2015-10-05|1074.22
#2015-10-06|1093.28
#2015-10-07|1126.01
#2015-10-08|1126.25
#2015-10-09|1139.95
#2015-10-12|1145.06
#2015-10-13|1139.63
#2015-10-14|1129.35
#2015-10-15|1155.50
#2015-10-16|1159.34
#2015-10-19|1160.93
#2015-10-20|1155.98
#2015-10-21|1166.93
#2015-10-22|1161.47
#2015-10-23|1181.89
#2015-10-26|1188.08
#2015-10-27|1187.04
#2015-10-28|1188.51
#2015-10-29|1182.43
#2015-10-30|1207.91
#2015-11-02|1200.64
#2015-11-03|1192.63
#2015-11-04|1187.49
#2015-11-05|1193.57
#2015-11-06|1185.00
#2015-11-09|1185.63
#2015-11-10|1175.73
#2015-11-11|1186.64
#2015-11-12|1179.30
#2015-11-13|1171.41
#2015-11-16|1146.43
#2015-11-17|1149.65
#2015-11-18|1153.15
#2015-11-19|1175.26
#2015-11-20|1181.76
#2015-11-23|1181.28
#2015-11-24|1194.25
#2015-11-25|1190.55
#2015-11-26|1204.22
#2015-11-27|1193.33
#2015-11-30|1164.27
#2015-12-01|1182.65
#2015-12-02|1170.36
#2015-12-03|1166.40
#2015-12-04|1150.99
#2015-12-07|1148.34
#2015-12-08|1135.16
#2015-12-09|1131.29
#2015-12-10|1133.97
#2015-12-11|1137.12
#2015-12-14|1123.14
#2015-12-15|1111.42
#2015-12-16|1139.45
#2015-12-17|1143.39
#2015-12-18|1129.12
#2015-12-21|1131.27
#2015-12-22|1138.10
#2015-12-23|1139.48
#2015-12-24|1140.36
#2015-12-25|1140.90
#2015-12-28|1135.77
#2015-12-29|1136.50
#2015-12-30|1141.78
#2015-12-31|1143.19
#2016-01-01|1143.19
#2016-01-04|1107.46
#2016-01-05|1105.61
#2016-01-06|1090.09
#2016-01-07|1077.04
#2016-01-08|1079.17
#2016-01-11|1069.17
#2016-01-12|1041.51
#2016-01-13|1062.85
#2016-01-14|1038.55
#2016-01-15|1039.17
#2016-01-18|1034.77
#2016-01-19|1051.87
#2016-01-20|1022.12
#2016-01-21|1000.97
#2016-01-22|1043.31
#2016-01-25|1060.16
#2016-01-26|1037.48
#2016-01-27|1059.67
#2016-01-28|1049.50
#2016-01-29|1071.07
#2016-02-01|1101.71
#2016-02-02|1091.15
#2016-02-03|1079.78
#2016-02-04|1084.17
#2016-02-05|1083.32
#2016-02-08|1093.73
#2016-02-09|1064.22
#2016-02-10|1046.80
#2016-02-11|1045.60
#2016-02-12|1004.92
#2016-02-15|1050.56
#2016-02-16|1055.18
#2016-02-17|1043.84
#2016-02-18|1069.33
#2016-02-19|1065.61
#2016-02-22|1071.57
#2016-02-23|1071.26
#2016-02-24|1064.65
#2016-02-25|1072.31
#2016-02-26|1067.28
#2016-02-29|1067.86
#2016-03-01|1069.61
#2016-03-02|1100.86
#2016-03-03|1115.87
#2016-03-04|1116.84
#2016-03-07|1108.93
#2016-03-08|1099.86
#2016-03-09|1091.71
#2016-03-10|1115.47
#2016-03-11|1124.61
#2016-03-14|1136.53
#2016-03-15|1138.57
#2016-03-16|1137.32
#2016-03-17|1161.10
#2016-03-18|1167.08
#2016-03-21|1162.53
#2016-03-22|1176.58
#2016-03-23|1166.87
#2016-03-24|1167.34
#2016-03-25|1173.73
#2016-03-28|1179.60
#2016-03-29|1180.72
#2016-03-30|1192.47
#2016-03-31|1188.70
#2016-04-01|1153.09
#2016-04-04|1177.49
#2016-04-05|1153.46
#2016-04-06|1162.34
#2016-04-07|1170.58
#2016-04-08|1172.09
#2016-04-11|1179.33
#2016-04-12|1181.34
#2016-04-13|1189.92
#2016-04-14|1204.53
#2016-04-15|1211.08
#2016-04-18|1189.61
#2016-04-19|1207.57
#2016-04-20|1214.44
#2016-04-21|1226.51
#2016-04-22|1202.12
#2016-04-25|1193.66
#2016-04-26|1194.24
#2016-04-27|1194.74
#2016-04-28|1183.67
#2016-04-29|1188.02
#2016-05-02|1171.63
#2016-05-03|1176.50
#2016-05-04|1175.90
#2016-05-05|1173.10
#2016-05-06|1174.19
#2016-05-09|1169.92
#2016-05-10|1178.19
#2016-05-11|1180.11
#2016-05-12|1182.33
#2016-05-13|1166.30
#2016-05-16|1167.90
#2016-05-17|1177.65
#2016-05-18|1171.21
#2016-05-19|1164.73
#2016-05-20|1163.62
#2016-05-23|1172.46
#2016-05-24|1155.92
#2016-05-25|1177.36
#2016-05-26|1179.59
#2016-05-27|1178.33
#2016-05-30|1173.36
#2016-05-31|1185.19
#2016-06-01|1194.91
#2016-06-02|1203.48
#2016-06-03|1223.22
#2016-06-06|1218.92
#2016-06-07|1239.09
#2016-06-08|1255.67
#2016-06-09|1256.83
#2016-06-10|1236.45
#2016-06-13|1201.04
#2016-06-14|1198.54
#2016-06-15|1209.47
#2016-06-16|1204.93
#2016-06-17|1207.98
#2016-06-20|1228.26
#2016-06-21|1248.32
#2016-06-22|1241.17
#2016-06-23|1236.09
#2016-06-24|1187.92
#2016-06-27|1203.84
#2016-06-28|1205.64
#2016-06-29|1225.56
#2016-06-30|1242.57
#2016-07-01|1263.51
#2016-07-04|1273.71
#2016-07-05|1275.08
#2016-07-06|1251.82
#2016-07-07|1263.64
#2016-07-08|1255.93
#2016-07-11|1287.71
#2016-07-12|1285.09
#2016-07-13|1289.47
#2016-07-14|1308.23
#2016-07-15|1316.45
#2016-07-18|1319.68
#2016-07-19|1334.25
#2016-07-20|1320.58
#2016-07-21|1326.60
#2016-07-22|1316.23
#2016-07-25|1290.54
#2016-07-26|1303.75
#2016-07-27|1296.08
#2016-07-28|1288.55
#2016-07-29|1318.68
#2016-08-01|1326.45
#2016-08-02|1323.00
#2016-08-03|1295.56
#2016-08-04|1301.04
#2016-08-05|1311.14
#2016-08-08|1320.18
#2016-08-09|1336.87
#2016-08-10|1344.61
#2016-08-11|1346.05
#2016-08-12|1345.00
#2016-08-15|1341.31
#2016-08-16|1348.17
#2016-08-17|1340.87
#2016-08-18|1353.60
#2016-08-19|1350.06
#2016-08-22|1349.16
#2016-08-23|1365.42
#2016-08-24|1354.10
#2016-08-25|1349.67
#2016-08-26|1338.06
#2016-08-29|1337.66
#2016-08-30|1337.47
#2016-08-31|1336.54
#2016-09-01|1331.69
#2016-09-02|1338.75
#2016-09-05|1352.65
#2016-09-06|1381.38
#2016-09-07|1387.01
#2016-09-08|1398.42
#2016-09-09|1360.86
#2016-09-12|1313.12
#2016-09-13|1328.56
#2016-09-14|1323.00
#2016-09-15|1321.13
#2016-09-16|1324.13
#2016-09-19|1339.81
#2016-09-20|1351.63
#2016-09-21|1374.54
#2016-09-22|1392.97
#2016-09-23|1377.49
#2016-09-26|1372.71
#2016-09-27|1387.90
#2016-09-28|1379.60
#2016-09-29|1387.13
#2016-09-30|1377.23
#2016-10-03|1381.38
#2016-10-04|1378.57
#2016-10-05|1375.23
#2016-10-06|1390.00
#2016-10-07|1391.27
#2016-10-10|1385.13
#2016-10-11|1341.65
#2016-10-12|1327.43
#2016-10-13|1331.68
#2016-10-14|1333.16
#2016-10-17|1338.05
#2016-10-18|1343.80
#2016-10-19|1357.80
#2016-10-20|1354.80
#2016-10-21|1333.24
#2016-10-24|1338.55
#2016-10-25|1331.96
#2016-10-26|1327.84
#2016-10-27|1322.56
#2016-10-28|1330.41
#2016-10-31|1341.37
#2016-11-01|1347.13
#2016-11-02|1337.82
#2016-11-03|1337.45
#2016-11-04|1322.34
#2016-11-07|1323.97
#2016-11-08|1329.68
#2016-11-09|1279.00
#2016-11-10|1312.45
#2016-11-11|1276.79
#2016-11-14|1255.46
#2016-11-15|1246.84
#2016-11-16|1253.28
#2016-11-17|1258.43
#2016-11-18|1252.13
#2016-11-21|1257.85
#2016-11-22|1277.70
#2016-11-23|1271.76
#2016-11-24|1271.32
#2016-11-25|1278.53
#2016-11-28|1297.00
#2016-11-29|1299.94
#2016-11-30|1313.45
#2016-12-01|1312.72
#2016-12-02|1296.55
#2016-12-05|1287.73
#2016-12-06|1304.96
#2016-12-07|1315.42
#2016-12-08|1329.30
#2016-12-09|1325.00
#2016-12-12|1316.37
#2016-12-13|1327.79
#2016-12-14|1330.31
#2016-12-15|1298.51
#2016-12-16|1305.81
#2016-12-19|1313.04
#2016-12-20|1307.83
#2016-12-21|1302.38
#2016-12-22|1300.93
#2016-12-23|1293.14
#2016-12-26|1301.33
#2016-12-27|1296.20
#2016-12-28|1288.38
#2016-12-29|1295.88
#2016-12-30|1295.30
#2017-01-02|1294.19
#2017-01-03|1294.45
#2017-01-04|1301.44
#2017-01-05|1315.32
#2017-01-06|1318.25
#2017-01-09|1323.00
#2017-01-10|1333.33
#2017-01-11|1344.76
#2017-01-12|1368.75
#2017-01-13|1352.83
#2017-01-16|1336.50
#2017-01-17|1342.89
#2017-01-18|1345.45
#2017-01-19|1339.89
#2017-01-20|1342.35
#2017-01-23|1359.44
#2017-01-24|1358.16
#2017-01-25|1378.24
#2017-01-26|1391.94
#2017-01-27|1390.13
#2017-01-30|1396.19
#2017-01-31|1384.73
#2017-02-01|1376.31
#2017-02-02|1381.84
#2017-02-03|1396.05
#2017-02-06|1405.92
#2017-02-07|1388.06
#2017-02-08|1384.06
#2017-02-09|1375.85
#2017-02-10|1376.75
#2017-02-13|1371.20
#2017-02-14|1362.27
#2017-02-15|1364.10
#2017-02-16|1374.58
#2017-02-17|1369.62
#2017-02-20|1376.89
#2017-02-21|1381.97
#2017-02-22|1393.66
#2017-02-23|1400.95
#2017-02-24|1393.23
#2017-02-27|1386.02
#2017-02-28|1394.46
#2017-03-01|1390.41
#2017-03-02|1401.86
#2017-03-03|1388.70
#2017-03-06|1398.30
#2017-03-07|1405.18
#2017-03-08|1403.04
#2017-03-09|1396.78
#2017-03-10|1406.38
#2017-03-13|1428.06
#2017-03-14|1434.92
#2017-03-15|1439.53
#2017-03-16|1461.96
#2017-03-17|1475.65
#2017-03-20|1473.77
#2017-03-21|1491.54
#2017-03-22|1484.82
#2017-03-23|1474.70
#2017-03-24|1475.58
#2017-03-27|1474.08
#2017-03-28|1488.18
#2017-03-29|1493.24
#2017-03-30|1483.76
#2017-03-31|1465.74
#2017-04-03|1480.19
#2017-04-04|1483.94
#2017-04-05|1479.07
#2017-04-06|1461.60
#2017-04-07|1462.84
#2017-04-10|1457.88
#2017-04-11|1457.67
#2017-04-12|1459.14
#2017-04-13|1473.34
#2017-04-14|1464.70
#2017-04-17|1468.06
#2017-04-18|1464.56
#2017-04-19|1460.01
#2017-04-20|1452.68
#2017-04-21|1471.39
#2017-04-24|1485.27
#2017-04-25|1508.00
#2017-04-26|1510.71
#2017-04-27|1525.29
#2017-04-28|1525.68
#2017-05-01|1530.68
#2017-05-02|1544.48
#2017-05-03|1543.15
#2017-05-04|1551.90
#2017-05-05|1553.05
#2017-05-08|1598.64
#2017-05-09|1591.40
#2017-05-10|1573.76
#2017-05-11|1589.52
#2017-05-12|1594.22
#2017-05-15|1601.87
#2017-05-16|1619.97
#2017-05-17|1634.06
#2017-05-18|1619.45
#2017-05-19|1599.40
#2017-05-22|1617.59
#2017-05-23|1613.83
#2017-05-24|1612.83
#2017-05-25|1633.52
#2017-05-26|1644.32
#2017-05-29|1641.45
#2017-05-30|1627.99
#2017-05-31|1634.89
#2017-06-01|1634.85
#2017-06-02|1669.22
#2017-06-05|1678.99
#2017-06-06|1682.84
#2017-06-07|1666.47
#2017-06-08|1657.02
#2017-06-09|1660.54
#2017-06-12|1652.46
#2017-06-13|1652.12
#2017-06-14|1664.23
#2017-06-15|1664.87
#2017-06-16|1658.41
#2017-06-19|1677.74
#2017-06-20|1698.26
#2017-06-21|1678.13
#2017-06-22|1686.24
#2017-06-23|1689.36
#2017-06-26|1704.64
#2017-06-27|1702.86
#2017-06-28|1678.47
#2017-06-29|1681.67
#2017-06-30|1665.43
#2017-07-03|1652.80
#2017-07-04|1632.66
#2017-07-05|1640.89
#2017-07-06|1642.01
#2017-07-07|1629.91
#2017-07-10|1650.75
#2017-07-11|1656.43
#2017-07-12|1679.95
#2017-07-13|1695.37
#2017-07-14|1703.10
#2017-07-17|1710.01
#2017-07-18|1723.67
#2017-07-19|1732.40
#2017-07-20|1737.65
#2017-07-21|1743.28
#2017-07-24|1734.27
#2017-07-25|1714.78
#2017-07-26|1703.14
#2017-07-27|1723.38
#2017-07-28|1691.64
#2017-07-31|1699.05
#2017-08-01|1703.58
#2017-08-02|1707.27
#2017-08-03|1686.14
#2017-08-04|1679.85
#2017-08-07|1679.37
#2017-08-08|1682.61
#2017-08-09|1654.22
#2017-08-10|1651.16
#2017-08-11|1633.61
#2017-08-14|1631.80
#2017-08-15|1635.28
#2017-08-16|1649.41
#2017-08-17|1671.79
#2017-08-18|1662.89
#2017-08-21|1660.14
#2017-08-22|1660.63
#2017-08-23|1673.03
#2017-08-24|1672.21
#2017-08-25|1666.68
#2017-08-28|1663.67
#2017-08-29|1662.67
#2017-08-30|1663.57
#2017-08-31|1666.29
#2017-09-01|1673.75
#2017-09-04|1657.81
#2017-09-05|1662.38
#2017-09-06|1664.99
#2017-09-07|1690.10
#2017-09-08|1702.74
#2017-09-11|1715.19
#2017-09-12|1718.36
#2017-09-13|1717.25
#2017-09-14|1715.45
#2017-09-15|1713.92
#2017-09-18|1740.85
#2017-09-19|1751.75
#2017-09-20|1757.97
#2017-09-21|1747.09
#2017-09-22|1738.95
#2017-09-25|1751.74
#2017-09-26|1714.23
#2017-09-27|1708.53
#2017-09-28|1707.58
#2017-09-29|1716.89
#2017-10-02|1715.12
#2017-10-03|1716.23
#2017-10-04|1717.66
#2017-10-05|1720.27
#2017-10-06|1721.90
#2017-10-09|1723.20
#2017-10-10|1757.31
#2017-10-11|1787.62
#2017-10-12|1789.30
#2017-10-13|1793.41
#2017-10-16|1804.54
#2017-10-17|1807.83
#2017-10-18|1806.95
#2017-10-19|1788.93
#2017-10-20|1796.73
#2017-10-23|1806.55
#2017-10-24|1807.21
#2017-10-25|1800.70
#2017-10-26|1778.87
#2017-10-27|1793.26
#2017-10-30|1815.09
#2017-10-31|1829.92
#2017-11-01|1881.78
#2017-11-02|1881.72
#2017-11-03|1871.19
#2017-11-06|1871.55
#2017-11-07|1883.28
#2017-11-08|1905.02
#2017-11-09|1892.34
#2017-11-10|1892.86
#2017-11-13|1881.30
#2017-11-14|1878.28
#2017-11-15|1858.10
#2017-11-16|1891.12
#2017-11-17|1901.92
#2017-11-20|1888.00
#2017-11-21|1893.49
#2017-11-22|1918.56
#2017-11-23|1915.06
#2017-11-24|1922.97
#2017-11-27|1891.82
#2017-11-28|1899.92
#2017-11-29|1894.18
#2017-11-30|1854.30
#2017-12-01|1854.76
#2017-12-04|1855.51
#2017-12-05|1856.81
#2017-12-06|1826.49
#2017-12-07|1843.98
#2017-12-08|1855.19
#2017-12-11|1859.65
#2017-12-12|1855.79
#2017-12-13|1853.21
#2017-12-14|1853.08
#2017-12-15|1844.07
#2017-12-18|1864.06
#2017-12-19|1864.31
#2017-12-20|1850.02
#2017-12-21|1820.30
#2017-12-22|1835.96
#2017-12-25|1841.16
#2017-12-26|1818.36
#2017-12-27|1836.44
#2017-12-28|1862.95
#2017-12-29|1862.54
#2018-01-01|1862.54
#2018-01-02|1878.75
#2018-01-03|1879.81
#2018-01-04|1889.23
#2018-01-05|1906.16
#2018-01-08|1902.06
#2018-01-09|1892.62
#2018-01-10|1874.69
#2018-01-11|1863.42
#2018-01-12|1860.18
#2018-01-15|1877.05
#2018-01-16|1906.28
#2018-01-17|1895.87
#2018-01-18|1895.82
#2018-01-19|1902.53
#2018-01-22|1889.76
#2018-01-23|1924.14
#2018-01-24|1921.58
#2018-01-25|1935.27
#2018-01-26|1941.25
#2018-01-29|1937.68
#2018-01-30|1898.44
#2018-01-31|1898.31
#2018-02-01|1903.44
#2018-02-02|1857.19
#2018-02-05|1841.06
#2018-02-06|1791.59
#2018-02-07|1774.92
#2018-02-08|1780.02
#2018-02-09|1748.50
#2018-02-12|1771.66
#2018-02-13|1811.60
#2018-02-14|1840.25
#2018-02-15|1851.86
#2018-02-16|1866.90
#2018-02-19|1883.79
#2018-02-20|1853.32
#2018-02-21|1849.04
#2018-02-22|1832.24
#2018-02-23|1853.54
#2018-02-26|1865.06
#2018-02-27|1871.23
#2018-02-28|1853.79
#2018-03-01|1832.54
#2018-03-02|1821.93
#2018-03-05|1796.89
#2018-03-06|1843.64
#2018-03-07|1867.58
#2018-03-08|1879.70
#2018-03-09|1888.93
#2018-03-12|1904.43
#2018-03-13|1936.73
#2018-03-14|1938.66
#2018-03-15|1941.24
#2018-03-16|1931.57
#2018-03-19|1905.45
#2018-03-20|1903.68
#2018-03-21|1901.76
#2018-03-22|1923.81
#2018-03-23|1856.48
#2018-03-26|1871.94
#2018-03-27|1898.80
#2018-03-28|1867.65
#2018-03-29|1878.34
#2018-03-30|1890.14
#2018-04-02|1893.55
#2018-04-03|1884.21
#2018-04-04|1859.25
#2018-04-05|1888.33
#2018-04-06|1877.42
#2018-04-09|1897.76
#2018-04-10|1886.45
#2018-04-11|1872.29
#2018-04-12|1862.00
#2018-04-13|1871.90
#2018-04-16|1881.33
#2018-04-17|1882.62
#2018-04-18|1910.87
#2018-04-19|1927.50
#2018-04-20|1908.80
#2018-04-23|1894.67
#2018-04-24|1870.12
#2018-04-25|1862.42
#2018-04-26|1890.85
#2018-04-27|1914.30
#2018-04-30|1921.81
#2018-05-01|1905.98
#2018-05-02|1900.42
#2018-05-03|1905.41
#2018-05-04|1886.28
#2018-05-07|1891.60
#2018-05-08|1909.58
#2018-05-09|1868.14
#2018-05-10|1884.16
#2018-05-11|1897.00
#2018-05-14|1899.12
#2018-05-15|1868.24
#2018-05-16|1868.84
#2018-05-17|1860.94
#2018-05-18|1871.57
#2018-05-21|1864.21
#2018-05-22|1860.33
#2018-05-23|1888.85
#2018-05-24|1887.08
#2018-05-25|1905.68
#2018-05-28|1899.89
#2018-05-29|1891.12
#2018-05-30|1853.44
#2018-05-31|1888.75
#2018-06-01|1882.26
#2018-06-04|1885.27
#2018-06-05|1893.49
#2018-06-06|1892.15
#2018-06-07|1901.85
#2018-06-08|1886.57
#2018-06-11|1886.62
#2018-06-12|1879.55
#2018-06-13|1875.24
#2018-06-14|1842.22
#2018-06-15|1828.71
#2018-06-18|1805.37
#2018-06-19|1787.09
#2018-06-20|1797.31
#2018-06-21|1794.84
#2018-06-22|1802.88
#2018-06-25|1781.49
#2018-06-26|1781.25
#2018-06-27|1786.10
#2018-06-28|1768.92
#2018-06-29|1779.05
#2018-07-02|1736.15
#2018-07-03|1740.90
#2018-07-04|1742.70
#2018-07-05|1721.79
#2018-07-06|1717.12
#2018-07-09|1741.94
#2018-07-10|1741.93
#2018-07-11|1734.52
#2018-07-12|1719.31
#2018-07-13|1758.31
#2018-07-16|1749.66
#2018-07-17|1755.43
#2018-07-18|1751.97
#2018-07-19|1745.59
#2018-07-20|1761.56
#2018-07-23|1744.32
#2018-07-24|1744.29
#2018-07-25|1752.79
#2018-07-26|1773.19
#2018-07-27|1782.75
#2018-07-30|1766.53
#2018-07-31|1747.11
#2018-08-01|1766.83
#2018-08-02|1741.44
#2018-08-03|1747.02
#2018-08-06|1741.88
#2018-08-07|1760.36
#2018-08-08|1754.59
#2018-08-09|1763.68
#2018-08-10|1719.46
#2018-08-13|1685.30
#2018-08-14|1702.97
#2018-08-15|1698.45
#2018-08-16|1673.37
#2018-08-17|1686.20
#2018-08-20|1686.58
#2018-08-21|1704.89
#2018-08-22|1727.44
#2018-08-23|1725.98
#2018-08-24|1731.82
#2018-08-27|1751.85
#2018-08-28|1752.41
#2018-08-29|1756.75
#2018-08-30|1776.67
#2018-08-31|1789.17
#2018-09-03|1767.52
#2018-09-04|1769.09
#2018-09-05|1738.23
#2018-09-06|1726.21
#2018-09-07|1706.41
#2018-09-10|1706.28
#2018-09-11|1709.37
#2018-09-12|1702.24
#2018-09-13|1701.16
#2018-09-14|1739.12
#2018-09-17|1721.98
#2018-09-18|1745.80
#2018-09-19|1762.77
#2018-09-20|1773.41
#2018-09-21|1776.05
#2018-09-24|1775.44
#2018-09-25|1788.91
#2018-09-26|1794.94
#2018-09-27|1786.65
#2018-09-28|1791.56
#2018-10-01|1783.92
#2018-10-02|1771.54
#2018-10-03|1756.26
#2018-10-04|1718.73
#2018-10-05|1707.78
#2018-10-08|1712.82
#2018-10-09|1698.58
#2018-10-10|1703.21
#2018-10-11|1631.56
#2018-10-12|1662.08
#2018-10-15|1642.71
#2018-10-16|1642.90
#2018-10-17|1666.82
#2018-10-18|1645.22
#2018-10-19|1636.11
#2018-10-22|1637.44
#2018-10-23|1601.90
#2018-10-24|1596.02
#2018-10-25|1547.16
#2018-10-26|1542.24
#2018-10-29|1530.34
#2018-10-30|1555.13
#2018-10-31|1570.95
#2018-11-01|1575.82
#2018-11-02|1625.01
#2018-11-05|1600.70
#2018-11-06|1607.66
#2018-11-07|1610.70
#2018-11-08|1635.48
#2018-11-09|1617.31
#2018-11-12|1621.16
#2018-11-13|1594.44
#2018-11-14|1593.81
#2018-11-15|1607.27
#2018-11-16|1597.66
#2018-11-19|1604.94
#2018-11-20|1578.32
#2018-11-21|1557.48
#2018-11-22|1575.75
#2018-11-23|1574.94
#2018-11-26|1576.65
#2018-11-27|1588.43
#2018-11-28|1603.28
#2018-11-29|1614.94
#2018-11-30|1595.54
#2018-12-03|1637.99
#2018-12-04|1612.46
#2018-12-05|1592.18
#2018-12-06|1560.75
#2018-12-07|1579.92
#2018-12-10|1544.08
#2018-12-11|1541.59
#2018-12-12|1564.24
#2018-12-13|1564.92
#2018-12-14|1531.45
#2018-12-17|1537.57
#2018-12-18|1517.73
#2018-12-19|1528.25
#2018-12-20|1504.37
#2018-12-21|1492.19
#2018-12-24|1494.02
#2018-12-25|1454.20
#2018-12-26|1456.39
#2018-12-27|1501.44
#2018-12-28|1510.86
#2018-12-31|1517.16
#2019-01-01|1517.16
#2019-01-02|1515.71
#2019-01-03|1509.63
#2019-01-04|1482.84
#2019-01-07|1525.71
#2019-01-08|1502.73
#2019-01-09|1541.10
#2019-01-10|1525.73
#2019-01-11|1542.69
#2019-01-14|1533.63
#2019-01-15|1554.00
#2019-01-16|1554.81
#2019-01-17|1565.78
#2019-01-18|1579.73
#2019-01-21|1584.66
#2019-01-22|1567.10
#2019-01-23|1556.38
#2019-01-24|1572.06
#2019-01-25|1610.45
#2019-01-28|1616.24
#2019-01-29|1620.85
#2019-01-30|1631.01
#2019-01-31|1649.51
#2019-02-01|1637.98
#2019-02-04|1630.83
#2019-02-05|1631.30
#2019-02-06|1632.61
#2019-02-07|1613.13
#2019-02-08|1580.40
#2019-02-11|1578.31
#2019-02-12|1604.72
#2019-02-13|1624.94
#2019-02-14|1640.91
#2019-02-15|1616.15
#2019-02-18|1631.32
#2019-02-19|1623.60
#2019-02-20|1650.68
#2019-02-21|1658.03
#2019-02-22|1660.96
#2019-02-25|1673.33
#2019-02-26|1666.84
#2019-02-27|1668.58
#2019-02-28|1629.07
#2019-03-01|1629.46
#2019-03-04|1627.96
#2019-03-05|1617.65
#2019-03-06|1618.56
#2019-03-07|1618.31
#2019-03-08|1594.08
#2019-03-11|1594.69
#2019-03-12|1621.30
#2019-03-13|1610.10
#2019-03-14|1597.87
#2019-03-15|1611.36
#2019-03-18|1638.18
#2019-03-19|1628.90
#2019-03-20|1620.68
#2019-03-21|1623.97
#2019-03-22|1630.54
#2019-03-25|1594.89
#2019-03-26|1635.01
#2019-03-27|1636.59
#2019-03-28|1616.31
#2019-03-29|1625.15
#2019-04-01|1634.29
#2019-04-02|1613.71
#2019-04-03|1622.17
#2019-04-04|1622.18
#2019-04-05|1624.79
#2019-04-08|1627.22
#2019-04-09|1650.06
#2019-04-10|1640.20
#2019-04-11|1635.09
#2019-04-12|1630.12
#2019-04-15|1647.38
#2019-04-16|1654.59
#2019-04-17|1648.59
#2019-04-18|1633.26
#2019-04-19|1654.03
#2019-04-22|1656.63
#2019-04-23|1655.38
#2019-04-24|1644.17
#2019-04-25|1664.01
#2019-04-26|1654.81
#2019-04-29|1653.48
#2019-04-30|1655.79
#2019-05-01|1658.29
#2019-05-02|1653.03
#2019-05-03|1657.85
#2019-05-06|1657.79
#2019-05-07|1663.51
#2019-05-08|1635.69
#2019-05-09|1617.95
#2019-05-10|1617.93
#2019-05-13|1614.07
#2019-05-14|1603.12
#2019-05-15|1624.59
#2019-05-16|1605.25
#2019-05-17|1639.04
#2019-05-20|1650.84
#2019-05-21|1626.14
#2019-05-22|1632.85
#2019-05-23|1634.05
#2019-05-24|1634.84
#2019-05-27|1636.34
#2019-05-28|1640.06
#2019-05-29|1616.27
#2019-05-30|1600.89
#2019-05-31|1605.91
#2019-06-03|1602.86
#2019-06-04|1589.39
#2019-06-05|1614.59
#2019-06-06|1613.24
#2019-06-07|1623.02
#2019-06-10|1646.23
#2019-06-11|1648.40
#2019-06-12|1634.38
#2019-06-13|1626.76
#2019-06-14|1635.72
#2019-06-17|1635.99
#2019-06-18|1635.21
#2019-06-19|1658.06
#2019-06-20|1682.67
#2019-06-21|1650.30
#2019-06-24|1660.79
#2019-06-25|1655.98
#2019-06-26|1632.25
#2019-06-27|1647.29
#2019-06-28|1643.16
#2019-07-01|1666.27
#2019-07-02|1661.93
#2019-07-03|1659.72
#2019-07-04|1674.23
#2019-07-05|1671.83
#2019-07-08|1652.13
#2019-07-09|1643.80
#2019-07-10|1643.44
#2019-07-11|1667.41
#2019-07-12|1670.47
#2019-07-15|1671.67
#2019-07-16|1658.89
#2019-07-17|1660.62
#2019-07-18|1634.07
#2019-07-19|1663.35
#2019-07-22|1648.05
#2019-07-23|1652.61
#2019-07-24|1658.44
#2019-07-25|1648.64
#2019-07-26|1643.02
#2019-07-29|1635.50
#2019-07-30|1638.51
#2019-07-31|1639.06
#2019-08-01|1629.01
#2019-08-02|1616.22
#2019-08-05|1587.37
#2019-08-06|1572.76
#2019-08-07|1589.15
#2019-08-08|1592.04
#2019-08-09|1611.87
#2019-08-12|1615.45
#2019-08-13|1585.84
#2019-08-14|1609.63
#2019-08-15|1591.64
#2019-08-16|1588.87
#2019-08-19|1599.88
#2019-08-20|1620.09
#2019-08-21|1617.48
#2019-08-22|1617.76
#2019-08-23|1633.86
#2019-08-26|1609.23
#2019-08-27|1622.13
#2019-08-28|1627.63
#2019-08-29|1619.88
#2019-08-30|1638.89
#2019-09-02|1632.25
#2019-09-03|1646.13
#2019-09-04|1644.66
#2019-09-05|1661.50
#2019-09-06|1669.96
#2019-09-09|1678.95
#2019-09-10|1667.33
#2019-09-11|1679.16
#2019-09-12|1692.83
#2019-09-13|1703.66
#2019-09-16|1705.91
#2019-09-17|1694.97
#2019-09-18|1690.31
#2019-09-19|1692.53
#2019-09-20|1700.30
#2019-09-23|1706.88
#2019-09-24|1711.60
#2019-09-25|1708.97
#2019-09-26|1705.47
#2019-09-27|1692.74
#2019-09-30|1684.22
#2019-10-01|1696.16
#2019-10-02|1695.75
#2019-10-03|1680.54
#2019-10-04|1681.13
#2019-10-07|1677.73
#2019-10-08|1691.40
#2019-10-09|1687.64
#2019-10-10|1673.88
#2019-10-11|1675.66
#2019-10-14|1680.91
#2019-10-15|1697.01
#2019-10-16|1702.56
#2019-10-17|1709.45
#2019-10-18|1697.65
#2019-10-21|1704.99
#2019-10-22|1707.41
#2019-10-23|1703.76
#2019-10-24|1706.69
#2019-10-25|1702.12
#2019-10-28|1698.92
#2019-10-29|1710.79
#2019-10-30|1732.20
#2019-10-31|1766.62
#2019-11-01|1782.61
#2019-11-04|1780.79
#2019-11-05|1790.15
#2019-11-06|1786.47
#2019-11-07|1776.69
#2019-11-08|1765.72
#2019-11-11|1754.72
#2019-11-12|1764.22
#2019-11-13|1763.06
#2019-11-14|1749.50
#2019-11-15|1752.15
#2019-11-18|1763.67
#2019-11-19|1764.57
#2019-11-20|1762.71
#2019-11-21|1759.97
#2019-11-22|1753.48
#2019-11-25|1759.42
#2019-11-26|1767.01
#2019-11-27|1769.36
#2019-11-28|1766.35
#2019-11-29|1760.89
#2019-12-02|1786.46
#2019-12-03|1795.49
#2019-12-04|1782.87
#2019-12-05|1777.45
#2019-12-06|1782.31
#2019-12-09|1797.54
#2019-12-10|1807.06
#2019-12-11|1796.45
#2019-12-12|1784.79
#2019-12-13|1810.50
#2019-12-16|1808.49
#2019-12-17|1818.93
#2019-12-18|1808.00
#2019-12-19|1808.22
#2019-12-20|1795.88
#2019-12-23|1802.29
#2019-12-24|1802.92
#2019-12-25|1799.45
#2019-12-26|1800.76
#2019-12-27|1799.91
#2019-12-30|1805.17
#2019-12-31|1808.82
#2020-01-01|1808.82
#2020-01-02|1814.86
#2020-01-03|1817.90
#2020-01-06|1795.75
#2020-01-07|1829.98
#2020-01-08|1810.00
#2020-01-09|1823.45
#2020-01-10|1835.04
#2020-01-13|1835.91
#2020-01-14|1847.73
#2020-01-15|1842.76
#2020-01-16|1839.31
#2020-01-17|1842.13
#2020-01-20|1840.45
#2020-01-21|1826.66
#2020-01-22|1844.31
#2020-01-23|1841.66
#2020-01-24|1840.82
#2020-01-27|1821.28
#2020-01-28|1801.65
#2020-01-29|1809.28
#2020-01-30|1783.53
#2020-01-31|1789.03
#2020-02-03|1764.12
#2020-02-04|1779.63
#2020-02-05|1779.74
#2020-02-06|1811.81
#2020-02-07|1804.52
#2020-02-10|1792.36
#2020-02-11|1793.42
#2020-02-12|1788.11
#2020-02-13|1787.87
#2020-02-14|1780.43
#2020-02-17|1766.95
#2020-02-18|1740.82
#2020-02-19|1733.98
#2020-02-20|1721.42
#2020-02-21|1716.36
#2020-02-24|1720.08
#2020-02-25|1687.85
#2020-02-26|1668.45
#2020-02-27|1638.76
#2020-02-28|1608.13
#2020-03-02|1635.82
#2020-03-03|1625.74
#2020-03-04|1642.79
#2020-03-05|1676.73
#2020-03-06|1651.40
#2020-03-09|1613.68
#2020-03-10|1627.87
#2020-03-11|1579.28
#2020-03-12|1508.04
#2020-03-13|1429.06
#2020-03-16|1396.69
#2020-03-17|1402.53
#2020-03-18|1414.52
#2020-03-19|1401.33
#2020-03-20|1394.05
#2020-03-23|1377.91
#2020-03-24|1431.39
#2020-03-25|1514.35
#2020-03-26|1520.39
#2020-03-27|1597.78
#2020-03-30|1580.38
#2020-03-31|1572.02
#2020-04-01|1534.08
#2020-04-02|1516.91
#2020-04-03|1514.64
#2020-04-06|1560.91
#2020-04-07|1593.40
#2020-04-08|1610.87
#2020-04-09|1609.16
#2020-04-10|1612.68
#2020-04-13|1594.61
#2020-04-14|1628.15
#2020-04-15|1648.23
#2020-04-16|1626.29
#2020-04-17|1657.00
#2020-04-20|1635.69
#2020-04-21|1620.21
#2020-04-22|1617.39
#2020-04-23|1632.40
#2020-04-24|1622.99
#2020-04-27|1643.16
#2020-04-28|1637.55
#2020-04-29|1644.39
#2020-04-30|1641.29
#2020-05-01|1618.71
#2020-05-04|1611.85
#2020-05-05|1619.89
#2020-05-06|1632.04
#2020-05-07|1634.58
#2020-05-08|1658.04
#2020-05-11|1658.48
#2020-05-12|1671.14
#2020-05-13|1674.68
#2020-05-14|1647.24
#2020-05-15|1657.08
#2020-05-18|1649.46
#2020-05-19|1675.51
#2020-05-20|1683.07
#2020-05-21|1678.67
#2020-05-22|1676.06
#2020-05-25|1682.08
#2020-05-26|1704.14
#2020-05-27|1701.63
#2020-05-28|1721.43
#2020-05-29|1706.97
#2020-06-01|1733.29
#2020-06-02|1737.14
#2020-06-03|1750.28
#2020-06-04|1762.16
#2020-06-05|1760.97
#2020-06-08|1786.90
#2020-06-09|1802.49
#2020-06-10|1815.73
#2020-06-11|1815.30
#2020-06-12|1790.02
#2020-06-15|1751.83
#2020-06-16|1803.89
#2020-06-17|1816.91
#2020-06-18|1830.14
#2020-06-19|1829.36
#2020-06-22|1816.52
#2020-06-23|1833.30
#2020-06-24|1821.83
#2020-06-25|1793.73
#2020-06-26|1798.62
#2020-06-29|1755.82
#2020-06-30|1769.67
#2020-07-01|1768.96
#2020-07-02|1792.24
#2020-07-03|1807.72
#2020-07-06|1834.41
#2020-07-07|1828.98
#2020-07-08|1802.13
#2020-07-09|1815.45
#2020-07-10|1810.11
#2020-07-13|1839.96
#2020-07-14|1825.45
#2020-07-15|1860.55
#2020-07-16|1845.20
#2020-07-17|1841.30
#2020-07-20|1844.20
#2020-07-21|1867.50
#2020-07-22|1846.74
#2020-07-23|1845.51
#2020-07-24|1857.57
#2020-07-27|1868.85
#2020-07-28|1870.54
#2020-07-29|1852.97
#2020-07-30|1840.06
#2020-07-31|1795.40
#2020-08-03|1823.87
#2020-08-04|1870.42
#2020-08-05|1878.33
#2020-08-06|1870.87
#2020-08-07|1868.57
#2020-08-10|1872.60
#2020-08-11|1876.26
#2020-08-12|1888.24
#2020-08-13|1923.30
#2020-08-14|1932.60
#2020-08-17|1931.22
#2020-08-18|1941.03
#2020-08-19|1932.55
#2020-08-20|1913.78
#2020-08-21|1926.52
#2020-08-24|1950.89
#2020-08-25|1944.69
#2020-08-26|1956.81
#2020-08-27|1948.43
#2020-08-28|1946.15
#2020-08-31|1941.68
#2020-09-01|1954.02
#2020-09-02|1964.69
#2020-09-03|1970.93
#2020-09-04|1944.27
#2020-09-07|1927.02
#2020-09-08|1932.47
#2020-09-09|1919.18
#2020-09-10|1947.43
#2020-09-11|1952.83
#2020-09-14|1977.59
#2020-09-15|1966.95
#2020-09-16|1985.79
#2020-09-17|1968.78
#2020-09-18|1999.50
#2020-09-21|1993.11
#2020-09-22|1980.61
#2020-09-23|1969.25
#2020-09-24|1938.98
#2020-09-25|1935.85
#2020-09-28|1963.93
#2020-09-29|1970.87
#2020-09-30|1937.69
#2020-10-01|1935.92
#2020-10-02|1918.75
#2020-10-05|1936.77
#2020-10-06|1937.60
#2020-10-07|1933.50
#2020-10-08|1944.21
#2020-10-09|1941.27
#2020-10-12|1946.23
#2020-10-13|1953.22
#2020-10-14|1950.02
#2020-10-15|1932.20
#2020-10-16|1913.20
#2020-10-19|1933.96
#2020-10-20|1932.47
#2020-10-21|1953.42
#2020-10-22|1929.34
#2020-10-23|1936.50
#2020-10-26|1938.50
#2020-10-27|1961.56
#2020-10-28|1988.42
#2020-10-29|2018.28
#2020-10-30|1982.80
#2020-11-02|2012.66
#2020-11-03|2017.89
#2020-11-04|2035.39
#2020-11-05|2095.30
#2020-11-06|2110.75
#2020-11-09|2085.50
#2020-11-10|2040.71
#2020-11-11|2031.48
#2020-11-12|2067.32
#2020-11-13|2081.03
#2020-11-16|2106.32
#2020-11-17|2107.83
#2020-11-18|2104.29
#2020-11-19|2125.17
#2020-11-20|2131.07
#2020-11-23|2119.43
#2020-11-24|2162.74
#2020-11-25|2186.10
#2020-11-26|2211.96
#2020-11-27|2224.04
#2020-11-30|2200.37
#2020-12-01|2207.97
#2020-12-02|2196.17
#2020-12-03|2210.73
#2020-12-04|2218.73
#2020-12-07|2216.49
#2020-12-08|2221.24
#2020-12-09|2249.25
#2020-12-10|2239.76
#2020-12-11|2267.54
#2020-12-14|2271.05
#2020-12-15|2258.79
#2020-12-16|2287.97
#2020-12-17|2338.08
#2020-12-18|2333.78
#2020-12-21|2322.39
#2020-12-22|2272.53
#2020-12-23|2299.22
#2020-12-24|2297.97
#2020-12-25|2289.20
#2020-12-28|2315.45
#2020-12-29|2357.69
#2020-12-30|2358.62
#2020-12-31|2356.26
#2021-01-01|2356.26
#2021-01-04|2367.92
#2021-01-05|2383.49
#2021-01-06|2339.77
#2021-01-07|2348.85
#2021-01-08|2393.64
#2021-01-11|2373.01
#2021-01-12|2386.08
#2021-01-13|2394.97
#2021-01-14|2408.23
#2021-01-15|2375.91
#2021-01-18|2371.46
#2021-01-19|2388.53
#2021-01-20|2399.62
#2021-01-21|2413.88
#2021-01-22|2428.98
#2021-01-25|2420.39
#2021-01-26|2390.24
#2021-01-27|2405.02
#2021-01-28|2342.49
#2021-01-29|2301.58
#2021-02-01|2340.34
#2021-02-02|2372.30
#2021-02-03|2397.63
#2021-02-04|2432.84
#2021-02-05|2493.95
#2021-02-08|2517.27
#2021-02-09|2497.99
#2021-02-10|2532.61
#2021-02-11|2531.84
#2021-02-12|2534.31
#2021-02-15|2548.69
#2021-02-16|2578.98
#2021-02-17|2569.46
#2021-02-18|2545.61
#2021-02-19|2537.00
#2021-02-22|2528.67
#2021-02-23|2529.87
#2021-02-24|2437.65
#2021-02-25|2472.81
#2021-02-26|2363.16
#2021-03-01|2403.41
#2021-03-02|2400.66
#2021-03-03|2398.03
#2021-03-04|2338.89
#2021-03-05|2351.97
#2021-03-08|2303.22
#2021-03-09|2292.58
#2021-03-10|2308.19
#2021-03-11|2331.66
#2021-03-12|2356.10
#2021-03-15|2363.56
#2021-03-16|2408.70
#2021-03-17|2413.70
#2021-03-18|2427.83
#2021-03-19|2416.48
#2021-03-22|2395.68
#2021-03-23|2398.39
#2021-03-24|2346.86
#2021-03-25|2354.42
#2021-03-26|2383.91
#2021-03-29|2394.43
#2021-03-30|2372.45
#2021-03-31|2356.70
#2021-04-01|2378.05
#2021-04-02|2415.20
#2021-04-05|2435.25
#2021-04-06|2417.99
#2021-04-07|2423.51
#2021-04-08|2432.11
#2021-04-09|2451.33
#2021-04-12|2444.68
#2021-04-13|2468.15
#2021-04-14|2478.76
#2021-04-15|2485.70
#2021-04-16|2484.77
#2021-04-19|2481.01
#2021-04-20|2453.56
#2021-04-21|2404.79
#2021-04-22|2431.63
#2021-04-23|2434.92
#2021-04-26|2424.97
#2021-04-27|2379.51
#2021-04-28|2400.88
#2021-04-29|2404.12
#2021-04-30|2341.94
#2021-05-03|2344.41
#2021-05-04|2342.32
#2021-05-05|2339.99
#2021-05-06|2332.69
#2021-05-07|2329.11
#2021-05-10|2371.30
#2021-05-11|2314.09
#2021-05-12|2277.71
#2021-05-13|2206.85
#2021-05-14|2250.47
#2021-05-17|2261.30
#2021-05-18|2273.33
#2021-05-19|2284.80
#2021-05-20|2278.49
#2021-05-21|2296.47
#2021-05-24|2309.00
#2021-05-25|2345.30
#2021-05-26|2358.21
#2021-05-27|2346.89
#2021-05-28|2373.32
#2021-05-31|2364.52
#2021-06-01|2364.08
#2021-06-02|2357.85
#2021-06-03|2351.41
#2021-06-04|2356.90
#2021-06-07|2366.47
#2021-06-08|2375.89
#2021-06-09|2353.94
#2021-06-10|2351.58
#2021-06-11|2353.91
#2021-06-14|2336.49
#2021-06-15|2349.69
#2021-06-16|2325.00
#2021-06-17|2298.52
#2021-06-18|2299.51
#2021-06-21|2264.66
#2021-06-22|2316.83
#2021-06-23|2287.97
#2021-06-24|2290.04
#2021-06-25|2322.19
#2021-06-28|2321.03
#2021-06-29|2325.54
#2021-06-30|2305.37
#2021-07-01|2296.84
#2021-07-02|2337.84
#2021-07-05|2339.04
#2021-07-06|2351.18
#2021-07-07|2330.26
#2021-07-08|2307.20
#2021-07-09|2291.03
#2021-07-12|2338.90
#2021-07-13|2348.02
#2021-07-14|2348.45
#2021-07-15|2330.61
#2021-07-16|2311.16
#2021-07-19|2290.95
#2021-07-20|2248.38
#2021-07-21|2263.38
#2021-07-22|2273.20
#2021-07-23|2265.06
#2021-07-26|2281.09
#2021-07-27|2298.29
#2021-07-28|2292.21
#2021-07-29|2320.74
#2021-07-30|2271.67
#2021-08-02|2314.63
#2021-08-03|2299.79
#2021-08-04|2266.51
#2021-08-05|2294.27
#2021-08-06|2277.38
#2021-08-09|2278.95
#2021-08-10|2242.02
#2021-08-11|2260.31
#2021-08-12|2272.62
#2021-08-13|2290.39
#2021-08-16|2267.14
#2021-08-17|2238.67
#2021-08-18|2237.38
#2021-08-19|2202.86
#2021-08-20|2191.01
#2021-08-23|2242.54
#2021-08-24|2279.28
#2021-08-25|2279.65
#2021-08-26|2256.54
#2021-08-27|2252.27
#2021-08-30|2272.69
#2021-08-31|2293.95
#2021-09-01|2312.74
#2021-09-02|2334.33
#2021-09-03|2376.36
#2021-09-06|2401.08
#2021-09-07|2411.56
#2021-09-08|2401.72
#2021-09-09|2394.23
#2021-09-10|2436.62
#2021-09-13|2431.02
#2021-09-14|2446.50
#2021-09-15|2430.86
#2021-09-16|2415.37
#2021-09-17|2417.21
#2021-09-20|2424.67
#2021-09-21|2400.01
#2021-09-22|2387.66
#2021-09-23|2377.75
#2021-09-24|2428.49
#2021-09-27|2411.53
#2021-09-28|2381.74
#2021-09-29|2325.25
#2021-09-30|2333.24
#2021-10-01|2264.23
#2021-10-04|2242.15
#2021-10-05|2202.08
#2021-10-06|2195.58
#2021-10-07|2206.66
#2021-10-08|2220.92
#2021-10-11|2250.47
#2021-10-12|2235.23
#2021-10-13|2237.68
#2021-10-14|2264.46
#2021-10-15|2304.00
#2021-10-18|2279.96
#2021-10-19|2300.08
#2021-10-20|2290.39
#2021-10-21|2264.58
#2021-10-22|2284.77
#2021-10-25|2308.00
#2021-10-26|2338.92
#2021-10-27|2325.90
#2021-10-28|2317.09
#2021-10-29|2301.95
#2021-11-01|2364.17
#2021-11-02|2362.43
#2021-11-03|2354.79
#2021-11-04|2365.66
#2021-11-05|2377.17
#2021-11-08|2364.13
#2021-11-09|2354.66
#2021-11-10|2338.39
#2021-11-11|2342.99
#2021-11-12|2368.08
#2021-11-15|2386.77
#2021-11-16|2393.77
#2021-11-17|2382.78
#2021-11-18|2401.46
#2021-11-19|2410.72
#2021-11-22|2385.36
#2021-11-23|2368.76
#2021-11-24|2324.63
#2021-11-25|2338.14
#2021-11-26|2329.25
#2021-11-29|2297.01
#2021-11-30|2273.86
#2021-12-01|2302.86
#2021-12-02|2296.42
#2021-12-03|2321.75
#2021-12-06|2298.23
#2021-12-07|2336.23
#2021-12-08|2359.69
#2021-12-09|2357.31
#2021-12-10|2333.34
#2021-12-13|2336.00
#2021-12-14|2306.52
#2021-12-15|2318.08
#2021-12-16|2343.33
#2021-12-17|2301.96
#2021-12-20|2267.32
#2021-12-21|2287.83
#2021-12-22|2298.46
#2021-12-23|2323.94
#2021-12-24|2324.56
#2021-12-27|2312.45
#2021-12-28|2348.40
#2021-12-29|2327.78
#2021-12-30|2305.37
#2021-12-31|2305.86
#2022-01-03|2307.31
#2022-01-04|2338.06
#2022-01-05|2364.24
#2022-01-06|2285.52
#2022-01-07|2285.42
#2022-01-10|2285.54
#2022-01-11|2258.86
#2022-01-12|2298.35
#2022-01-13|2288.13
#2022-01-14|2246.59
#2022-01-17|2237.38
#2022-01-18|2234.42
#2022-01-19|2119.71
#2022-01-20|2187.07
#2022-01-21|2178.64
#2022-01-24|2160.91
#2022-01-25|2132.83
#2022-01-26|2140.79
#2022-01-27|2036.71
#2022-01-28|2075.12
#2022-01-31|2117.57
#2022-02-01|2127.66
#2022-02-02|2195.63
#2022-02-03|2121.97
#2022-02-04|2152.35
#2022-02-07|2156.37
#2022-02-08|2129.55
#2022-02-09|2165.23
#2022-02-10|2182.79
#2022-02-11|2177.74
#2022-02-14|2147.93
#2022-02-15|2126.70
#2022-02-16|2153.92
#2022-02-17|2143.56
#2022-02-18|2140.47
#2022-02-21|2130.22
#2022-02-22|2076.82
#2022-02-23|2073.33
#2022-02-24|2046.54
#2022-02-25|2078.60
#2022-02-28|2095.11
#2022-03-01|2110.18
#2022-03-02|2067.55
#2022-03-03|2098.59
#2022-03-04|2057.62
#2022-03-07|1989.26
#2022-03-08|1969.69
#2022-03-09|1957.06
#2022-03-10|2048.56
#2022-03-11|2000.13
#2022-03-14|1963.87
#2022-03-15|1959.56
#2022-03-16|2005.97
#2022-03-17|2080.04
#2022-03-18|2083.73
#2022-03-21|2077.75
#2022-03-22|2079.50
#2022-03-23|2119.17
#2022-03-24|2111.05
#2022-03-25|2106.98
#2022-03-28|2070.54
#2022-03-29|2112.83
#2022-03-30|2105.40
#2022-03-31|2078.27
#2022-04-01|2054.67
#2022-04-04|2072.75
#2022-04-05|2069.83
#2022-04-06|2022.54
#2022-04-07|1978.53
#2022-04-08|1988.17
#2022-04-11|1935.66
#2022-04-12|1910.44
#2022-04-13|1924.49
#2022-04-14|1930.74
#2022-04-15|1912.24
#2022-04-18|1880.01
#2022-04-19|1865.87
#2022-04-20|1895.12
#2022-04-21|1903.09
#2022-04-22|1871.10
#2022-04-25|1841.29
#2022-04-26|1857.28
#2022-04-27|1815.79
#2022-04-28|1804.47
#2022-04-29|1825.36
#2022-05-02|1802.80
#2022-05-03|1806.78
#2022-05-04|1801.84
#2022-05-05|1797.44
#2022-05-06|1775.05
#2022-05-09|1733.13
#2022-05-10|1721.91
#2022-05-11|1738.44
#2022-05-12|1746.05
#2022-05-13|1765.41
#2022-05-16|1766.41
#2022-05-17|1783.70
#2022-05-18|1831.24
#2022-05-19|1811.73
#2022-05-20|1818.95
#2022-05-23|1834.56
#2022-05-24|1832.94
#2022-05-25|1804.13
#2022-05-26|1810.70
#2022-05-27|1830.65
#2022-05-30|1883.34
#2022-05-31|1863.90
#2022-06-01|1871.19
#2022-06-02|1838.09
#2022-06-03|1840.15
#2022-06-06|1831.42
#2022-06-07|1823.05
#2022-06-08|1827.72
#2022-06-09|1824.70
#2022-06-10|1801.98
#2022-06-13|1739.92
#2022-06-14|1698.61
#2022-06-15|1677.42
#2022-06-16|1705.23
#2022-06-17|1657.05
#2022-06-20|1645.98
#2022-06-21|1678.32
#2022-06-22|1671.10
#2022-06-23|1678.69
#2022-06-24|1693.15
#2022-06-27|1717.46
#2022-06-28|1718.76
#2022-06-29|1697.63
#2022-06-30|1672.52
#2022-07-01|1655.03
#2022-07-04|1675.40
#2022-07-05|1684.50
#2022-07-06|1678.48
#2022-07-07|1703.67
#2022-07-08|1693.86
#2022-07-11|1697.25
#2022-07-12|1681.90
#2022-07-13|1679.78
#2022-07-14|1660.52
#2022-07-15|1665.64
#2022-07-18|1678.73
#2022-07-19|1684.36
#2022-07-20|1738.76
#2022-07-21|1745.90
#2022-07-22|1772.97
#2022-07-25|1741.91
#2022-07-26|1737.97
#2022-07-27|1711.62
#2022-07-28|1747.58
#2022-07-29|1751.66
#2022-08-01|1760.99
#2022-08-02|1736.30
#2022-08-03|1712.47
#2022-08-04|1736.71
#2022-08-05|1739.61
#2022-08-08|1740.97
#2022-08-09|1720.34
#2022-08-10|1727.64
#2022-08-11|1737.51
#2022-08-12|1749.56
#2022-08-15|1772.45
#2022-08-16|1765.51
#2022-08-17|1798.62
#2022-08-18|1782.30
#2022-08-19|1770.97
#2022-08-22|1760.38
#2022-08-23|1732.98
#2022-08-24|1706.36
#2022-08-25|1716.32
#2022-08-26|1716.92
#2022-08-29|1662.79
#2022-08-30|1676.53
#2022-08-31|1672.65
#2022-09-01|1640.95
#2022-09-02|1623.67
#2022-09-05|1614.74
#2022-09-06|1589.83
#2022-09-07|1556.78
#2022-09-08|1596.85
#2022-09-09|1614.68
#2022-09-12|1626.52
#2022-09-13|1627.93
#2022-09-14|1589.76
#2022-09-15|1593.56
#2022-09-16|1589.72
#2022-09-19|1582.70
#2022-09-20|1581.01
#2022-09-21|1552.50
#2022-09-22|1563.25
#2022-09-23|1548.09
#2022-09-26|1491.28
#2022-09-27|1494.78
#2022-09-28|1476.80
#2022-09-29|1491.93
#2022-09-30|1459.94
#2022-10-03|1475.30
#2022-10-04|1521.54
#2022-10-05|1518.26
#2022-10-06|1529.23
#2022-10-07|1519.42
#2022-10-10|1513.47
#2022-10-11|1473.39
#2022-10-12|1455.80
#2022-10-13|1439.98
#2022-10-14|1473.23
#2022-10-17|1456.87
#2022-10-18|1471.85
#2022-10-19|1460.83
#2022-10-20|1454.98
#2022-10-21|1434.86
#2022-10-24|1446.83
#2022-10-25|1465.73
#2022-10-26|1495.45
#2022-10-27|1497.55
#2022-10-28|1474.94
#2022-10-31|1488.65
#2022-11-01|1505.74
#2022-11-02|1557.25
#2022-11-03|1543.11
#2022-11-04|1539.74
#2022-11-07|1570.53
#2022-11-08|1613.99
#2022-11-09|1582.62
#2022-11-10|1617.58
#2022-11-11|1706.88
#2022-11-14|1681.97
#2022-11-15|1699.92
#2022-11-16|1692.85
#2022-11-17|1675.91
#2022-11-18|1690.53
#2022-11-21|1660.92
#2022-11-22|1680.17
#2022-11-23|1699.89
#2022-11-24|1743.42
#2022-11-25|1722.96
#2022-11-28|1719.77
#2022-11-29|1714.03
#2022-11-30|1700.91
#2022-12-01|1746.03
#2022-12-02|1726.55
#2022-12-05|1712.12
#2022-12-06|1704.71
#2022-12-07|1696.42
#2022-12-08|1682.41
#2022-12-09|1704.10
#2022-12-12|1689.91
#2022-12-13|1714.70
#2022-12-14|1738.34
#2022-12-15|1692.36
#2022-12-16|1682.24
#2022-12-19|1664.57
#2022-12-20|1689.25
#2022-12-21|1664.64
#2022-12-22|1679.42
#2022-12-23|1658.60
#2022-12-26|1663.96
#2022-12-27|1661.74
#2022-12-28|1652.68
#2022-12-29|1658.15
#2022-12-30|1663.05
#2023-01-02|1660.84
#2023-01-03|1675.43
#2023-01-04|1659.13
#2023-01-05|1648.92
#2023-01-06|1677.06
#2023-01-09|1689.56
#2023-01-10|1694.45
#2023-01-11|1717.54
#2023-01-12|1746.11
#2023-01-13|1757.25
#2023-01-16|1731.84
#2023-01-17|1762.50
#2023-01-18|1796.32
#2023-01-19|1790.12
#2023-01-20|1774.01
#2023-01-23|1775.22
#2023-01-24|1807.18
#2023-01-25|1821.44
#2023-01-26|1811.25
#2023-01-27|1826.44
#2023-01-30|1816.16
#2023-01-31|1817.45
#2023-02-01|1814.06
#2023-02-02|1831.73
#2023-02-03|1831.40
#2023-02-06|1800.95
#2023-02-07|1824.40
#2023-02-08|1797.58
#2023-02-09|1809.41
#2023-02-10|1804.61
#2023-02-13|1763.37
#2023-02-14|1780.53
#2023-02-15|1748.22
#2023-02-16|1765.29
#2023-02-17|1745.64
#2023-02-20|1747.43
#2023-02-21|1732.14
#2023-02-22|1701.70
#2023-02-23|1702.55
#2023-02-24|1700.39
#2023-02-27|1697.16
#2023-02-28|1697.30
#2023-03-01|1696.29
#2023-03-02|1692.15
#2023-03-03|1715.81
#2023-03-06|1743.37
#2023-03-07|1738.25
#2023-03-08|1740.93
#2023-03-09|1758.29
#2023-03-10|1746.82
#2023-03-13|1747.86
#2023-03-14|1692.69
#2023-03-15|1718.13
#2023-03-16|1704.65
#2023-03-17|1749.81
#2023-03-20|1733.05
#2023-03-21|1725.82
#2023-03-22|1746.57
#2023-03-23|1759.41
#2023-03-24|1762.24
#2023-03-27|1751.12
#2023-03-28|1753.07
#2023-03-29|1760.96
#2023-03-30|1760.72
#2023-03-31|1778.04
#2023-04-03|1801.90
#2023-04-04|1828.67
#2023-04-05|1809.98
#2023-04-06|1772.16
#2023-04-07|1770.60
#2023-04-10|1762.78
#2023-04-11|1781.13
#2023-04-12|1800.81
#2023-04-13|1810.29
#2023-04-14|1817.69
#2023-04-17|1806.72
#2023-04-18|1830.83
#2023-04-19|1826.31
#2023-04-20|1829.01
#2023-04-21|1817.25
#2023-04-24|1822.01
#2023-04-25|1834.26
#2023-04-26|1821.60
#2023-04-27|1836.34
#2023-04-28|1847.70
#2023-05-01|1828.47
#2023-05-02|1840.14
#2023-05-03|1856.92
#2023-05-04|1874.83
#2023-05-05|1861.76
#2023-05-08|1841.37
#2023-05-09|1864.04
#2023-05-10|1858.61
#2023-05-11|1861.22
#2023-05-12|1870.96
#2023-05-15|1876.73
#2023-05-16|1874.26
#2023-05-17|1871.26
#2023-05-18|1913.59
#2023-05-19|1916.97
#2023-05-22|1925.07
#2023-05-23|1904.42
#2023-05-24|1873.61
#2023-05-25|1855.92
#2023-05-26|1851.00
#2023-05-29|1850.69
#2023-05-30|1867.79
#2023-05-31|1846.95
#2023-06-01|1870.69
#2023-06-02|1889.51
#2023-06-05|1931.58
#2023-06-06|1941.62
#2023-06-07|1916.63
#2023-06-08|1899.28
#2023-06-09|1926.73
#2023-06-12|1936.99
#2023-06-13|1949.40
#2023-06-14|1966.46
#2023-06-15|1950.01
#2023-06-16|1935.00
#2023-06-19|1924.79
#2023-06-20|1928.82
#2023-06-21|1912.38
#2023-06-22|1902.71
#2023-06-23|1852.41
#2023-06-26|1855.86
#2023-06-27|1845.64
#2023-06-28|1875.94
#2023-06-29|1871.05
#2023-06-30|1866.35
#2023-07-03|1896.75
#2023-07-04|1881.72
#2023-07-05|1882.60
#2023-07-06|1857.44
#2023-07-07|1861.13
#2023-07-10|1849.98
#2023-07-11|1857.28
#2023-07-12|1875.33
#2023-07-13|1921.79
#2023-07-14|1911.47
#2023-07-17|1902.06
#2023-07-18|1927.73
#2023-07-19|1929.31
#2023-07-20|1898.56
#2023-07-21|1883.64
#2023-07-24|1908.20
#2023-07-25|1897.38
#2023-07-26|1894.32
#2023-07-27|1902.41
#2023-07-28|1884.93
#2023-07-31|1899.25
#2023-08-01|1899.29
#2023-08-02|1865.35
#2023-08-03|1849.10
#2023-08-04|1841.16
#2023-08-07|1844.92
#2023-08-08|1830.16
#2023-08-09|1824.91
#2023-08-10|1807.14
#2023-08-11|1803.36
#2023-08-14|1767.32
#2023-08-15|1775.32
#2023-08-16|1750.88
#2023-08-17|1744.11
#2023-08-18|1736.97
#2023-08-21|1723.43
#2023-08-22|1738.42
#2023-08-23|1764.42
#2023-08-24|1755.27
#2023-08-25|1723.51
#2023-08-28|1741.56
#2023-08-29|1743.70
#2023-08-30|1754.68
#2023-08-31|1770.42
#2023-09-01|1791.50
#2023-09-04|1793.96
#2023-09-05|1774.97
#2023-09-06|1787.71
#2023-09-07|1787.33
#2023-09-08|1754.33
#2023-09-11|1768.27
#2023-09-12|1770.78
#2023-09-13|1750.88
#2023-09-14|1778.38
#2023-09-15|1794.49
#2023-09-18|1795.48
#2023-09-19|1793.19
#2023-09-20|1760.07
#2023-09-21|1727.91
#2023-09-22|1712.72
#2023-09-25|1727.91
#2023-09-26|1714.61
#2023-09-27|1712.48
#2023-09-28|1691.59
#2023-09-29|1690.33
#2023-10-02|1675.48
#2023-10-03|1675.59
#2023-10-04|1647.67
#2023-10-05|1680.59
#2023-10-06|1663.25
#2023-10-09|1672.21
#2023-10-10|1705.65
#2023-10-11|1705.97
#2023-10-12|1728.62
#2023-10-13|1697.19
#2023-10-16|1666.77
#2023-10-17|1682.22
#2023-10-18|1680.20
#2023-10-19|1658.77
#2023-10-20|1653.37
#2023-10-23|1644.91
#2023-10-24|1657.43
#2023-10-25|1670.21
#2023-10-26|1635.04
#2023-10-27|1646.09
#2023-10-30|1643.05
#2023-10-31|1629.44
#2023-11-01|1667.58
#2023-11-02|1675.47
#2023-11-03|1689.69
#2023-11-06|1722.19
#2023-11-07|1708.55
#2023-11-08|1721.11
#2023-11-09|1742.27
#2023-11-10|1708.38
#2023-11-13|1682.47
#2023-11-14|1695.07
#2023-11-15|1739.42
#2023-11-16|1736.73
#2023-11-17|1744.24
#2023-11-20|1750.29
#2023-11-21|1760.23
#2023-11-22|1752.19
#2023-11-23|1753.99
#2023-11-24|1738.88
#2023-11-27|1736.63
#2023-11-28|1744.73
#2023-11-29|1742.81
#2023-11-30|1745.46
#2023-12-01|1739.88
#2023-12-04|1727.48
#2023-12-05|1729.23
#2023-12-06|1762.70
#2023-12-07|1776.55
#2023-12-08|1742.76
#2023-12-11|1744.24
#2023-12-12|1753.08
#2023-12-13|1753.77
#2023-12-14|1769.34
#2023-12-15|1792.02
#2023-12-18|1758.33
#2023-12-19|1763.30
#2023-12-20|1778.94
#2023-12-21|1787.90
#2023-12-22|1773.28
#2023-12-25|1779.52
#2023-12-26|1780.85
#2023-12-27|1810.55
#2023-12-28|1830.68
#2023-12-29|1839.82
#2024-01-01|1839.82
#2024-01-02|1826.89
#2024-01-03|1804.74
#2024-01-04|1796.35
#2024-01-05|1795.90
#2024-01-08|1799.19
#2024-01-09|1826.64
#2024-01-10|1855.74
#2024-01-11|1886.31
#2024-01-12|1919.88
#2024-01-15|1906.70
#2024-01-16|1867.75
#2024-01-17|1835.33
#2024-01-18|1833.24
#2024-01-19|1856.13
#2024-01-22|1886.32
#2024-01-23|1875.19
#2024-01-24|1874.74
#2024-01-25|1858.50
#2024-01-26|1833.77
#2024-01-29|1870.47
#2024-01-30|1878.78
#2024-01-31|1910.95
#2024-02-01|1881.89
#2024-02-02|1882.92
#2024-02-05|1882.88
#2024-02-06|1872.29
#2024-02-07|1876.19
#2024-02-08|1871.43
#2024-02-09|1864.23
#2024-02-12|1862.68
#2024-02-13|1888.21
#2024-02-14|1877.26
#2024-02-15|1833.10
#2024-02-16|1832.75
#2024-02-19|1810.95
#2024-02-20|1804.25
#2024-02-21|1804.44
#2024-02-22|1812.37
#2024-02-23|1811.63
#2024-02-26|1798.57
#2024-02-27|1795.55
#2024-02-28|1782.99
#2024-02-29|1796.83
#2024-03-01|1817.55
#2024-03-04|1793.38
#2024-03-05|1793.54
#2024-03-06|1804.66
#2024-03-07|1812.38
#2024-03-08|1825.33
#2024-03-11|1813.15
#2024-03-12|1812.71
#2024-03-13|1808.20
#2024-03-14|1814.58
#2024-03-15|1802.15
#2024-03-18|1830.60
#2024-03-19|1832.88
#2024-03-20|1821.99
#2024-03-21|1835.40
#2024-03-22|1845.29
#2024-03-25|1804.75
#2024-03-26|1805.21
#2024-03-27|1827.70
#2024-03-28|1796.89
#2024-03-29|1803.43
#2024-04-01|1794.83
#2024-04-02|1787.35
#2024-04-03|1765.57
#2024-04-04|1778.06
#2024-04-05|1756.28
#2024-04-08|1765.00
#2024-04-09|1773.83
#2024-04-10|1759.77
#2024-04-11|1742.38
#2024-04-12|1758.28
#2024-04-15|1726.51
#2024-04-16|1714.74
#2024-04-17|1693.05
#2024-04-18|1706.89
#2024-04-19|1674.99
#2024-04-22|1695.27
#2024-04-23|1690.85
#2024-04-24|1720.61
#2024-04-25|1693.24
#2024-04-26|1687.10
#2024-04-29|1695.17
#2024-04-30|1723.51
#2024-05-01|1719.74
#2024-05-02|1752.85
#2024-05-03|1767.78
#2024-05-06|1756.03
#2024-05-07|1750.76
#2024-05-08|1683.19
#2024-05-09|1695.29
#2024-05-10|1702.17
#2024-05-13|1725.66
#2024-05-14|1748.71
#2024-05-15|1793.88
#2024-05-16|1814.40
#2024-05-17|1810.11
#2024-05-20|1797.54
#2024-05-21|1788.84
#2024-05-22|1775.72
#2024-05-23|1768.41
#2024-05-24|1756.36
#2024-05-27|1757.90
#2024-05-28|1756.23
#2024-05-29|1743.86
#2024-05-30|1764.56
#2024-05-31|1785.80
#2024-06-03|1820.37
#2024-06-04|1858.90
#2024-06-05|1832.52
#2024-06-06|1845.94
#2024-06-07|1829.84
#2024-06-10|1825.12
#2024-06-11|1813.45
#2024-06-12|1808.70
#2024-06-13|1789.57
#2024-06-14|1787.46
#2024-06-17|1748.61
#2024-06-18|1761.20
#2024-06-19|1766.69
#2024-06-20|1754.12
#2024-06-21|1749.20
#2024-06-24|1751.72
#2024-06-25|1779.75
#2024-06-26|1780.89
#2024-06-27|1781.27
#2024-06-28|1783.91
#2024-07-01|1784.85
#2024-07-02|1803.60
#2024-07-03|1801.43
#2024-07-04|1807.44
#2024-07-05|1820.58
#2024-07-08|1815.05
#2024-07-09|1849.29
#2024-07-10|1858.60
#2024-07-11|1935.13
#2024-07-12|1929.45
#2024-07-15|1927.03
#2024-07-16|1912.66
#2024-07-17|1956.62
#2024-07-18|1913.43
#2024-07-19|1907.10
#2024-07-22|1893.59
#2024-07-23|1896.38
#2024-07-24|1906.74
#2024-07-25|1846.28
#2024-07-26|1830.11
#2024-07-29|1852.24
#2024-07-30|1859.00
#2024-07-31|1921.00
#2024-08-01|1857.48
#2024-08-02|1808.33
#2024-08-05|1645.46
#2024-08-06|1795.96
#2024-08-07|1778.87
#2024-08-08|1773.71
#2024-08-09|1781.43
#2024-08-12|1766.41
#2024-08-13|1822.23
#2024-08-14|1854.56
#2024-08-15|1823.03
#2024-08-16|1886.28
#2024-08-19|1889.73
#2024-08-20|1926.13
#2024-08-21|1929.43
#2024-08-22|1935.00
#2024-08-23|1952.56
#2024-08-26|1959.52
#2024-08-27|1975.50
#2024-08-28|1984.64
#2024-08-29|1965.59
#2024-08-30|1980.03
#2024-09-02|1956.83
#2024-09-03|1991.49
#2024-09-04|1959.14
#2024-09-05|1957.12
#2024-09-06|1965.65
#2024-09-09|1946.18
#2024-09-10|1955.94
#2024-09-11|1947.26
#2024-09-12|1963.49
#2024-09-13|1970.71
#2024-09-16|1973.59
#2024-09-17|1947.15
#2024-09-18|1946.19
#2024-09-19|1980.08
#2024-09-20|1979.01
#2024-09-23|1987.92
#2024-09-24|2022.06
#2024-09-25|2004.46
#2024-09-26|2060.25
#2024-09-27|2103.38
#2024-09-30|2033.22
#2024-10-01|2048.43
#2024-10-02|1969.79
#2024-10-03|1977.47
#2024-10-04|1951.13
#2024-10-07|2006.54
#2024-10-08|1973.09
#2024-10-09|1957.96
#2024-10-10|1959.42
#2024-10-11|1944.65
#2024-10-14|1936.71
#2024-10-15|1945.68
#2024-10-16|1922.10
#2024-10-17|1915.70
#2024-10-18|1908.38
#2024-10-21|1902.02
#2024-10-22|1873.27
#2024-10-23|1837.91
#2024-10-24|1857.21
#2024-10-25|1835.14
#2024-10-28|1851.57
#2024-10-29|1855.86
#2024-10-30|1856.19
#2024-10-31|1860.82
#2024-11-01|1834.38
#2024-11-04|1847.69
#2024-11-05|1860.68
#2024-11-06|1859.09
#2024-11-07|1883.43
#2024-11-08|1894.98
#2024-11-11|1916.69
#2024-11-12|1902.05
#2024-11-13|1863.74
#2024-11-14|1854.67
#2024-11-15|1872.14
#2024-11-18|1875.47
#2024-11-19|1896.59
#2024-11-20|1898.84
#2024-11-21|1892.24
#2024-11-22|1892.39
#2024-11-25|1915.10
#2024-11-26|1933.92
#2024-11-27|1968.36
#2024-11-28|1991.46
#2024-11-29|1989.33
#2024-12-02|2002.63
#2024-12-03|2036.50
#2024-12-04|2051.30
#2024-12-05|2058.99
#2024-12-06|2039.85
#2024-12-09|2046.45
#2024-12-10|2061.19
#2024-12-11|2067.87
#2024-12-12|2105.92
#2024-12-13|2066.94
#2024-12-16|2058.55
#2024-12-17|2095.34
#2024-12-18|2054.01
#2024-12-19|1998.90
#2024-12-20|2010.79
#2024-12-23|2013.39
#2024-12-24|2010.22
#2024-12-25|2011.79
#2024-12-26|2026.71
#2024-12-27|2059.47
#2024-12-30|2045.09
#2024-12-31|2045.59
#2025-01-01|2045.59
#2025-01-02|2046.39
#2025-01-03|2046.34
#2025-01-06|2009.42
#2025-01-07|2012.07
#2025-01-08|1977.45
#2025-01-09|1975.26
#2025-01-10|1976.99
#2025-01-13|1976.81
#2025-01-14|1957.93
#2025-01-15|2001.03
#2025-01-16|2012.53
#2025-01-17|1986.44
#2025-01-20|1985.19
#2025-01-21|2004.09
#2025-01-22|2016.48
#2025-01-23|2043.18
#2025-01-24|2047.48
#2025-01-27|2068.70
#2025-01-28|2099.41
#2025-01-29|2136.98
#2025-01-30|2156.29
#2025-01-31|2136.35
#2025-02-03|2103.81
#2025-02-04|2142.75
#2025-02-05|2235.42
#2025-02-06|2275.94
#2025-02-07|2253.95
#2025-02-10|2248.10
#2025-02-11|2235.13
#2025-02-12|2194.28
#2025-02-13|2241.80
#2025-02-14|2320.58
#2025-02-17|2374.80
#2025-02-18|2365.07
#2025-02-19|2378.99
#2025-02-20|2372.18
#2025-02-21|2400.09
#2025-02-24|2404.78
#2025-02-25|2395.17
#2025-02-26|2382.54
#2025-02-27|2395.31
#2025-02-28|2341.15
#2025-03-03|2352.85
#2025-03-04|2351.04
#2025-03-05|2335.02
#2025-03-06|2398.87
#2025-03-07|2302.61
#2025-03-10|2257.95
#2025-03-11|2234.47
#2025-03-12|2266.68
#2025-03-13|2268.90
#2025-03-14|2269.69
#2025-03-17|2299.30
#2025-03-18|2305.03
#2025-03-19|2320.08
#2025-03-20|2335.34
#2025-03-21|2375.79
#2025-03-24|2337.47
#2025-03-25|2362.98
#2025-03-26|2397.26
#2025-03-27|2377.67
#2025-03-28|2368.45
#2025-03-31|2295.94
#2025-04-01|2301.38
#2025-04-02|2289.72
#2025-04-03|2199.79
#2025-04-04|2201.48
#2025-04-07|2001.53
#2025-04-08|2123.16
#2025-04-09|2078.23
#2025-04-10|2312.70
#2025-04-11|2212.34
#2025-04-14|2248.20
#2025-04-15|2272.71
#2025-04-16|2255.78
#2025-04-17|2310.24
#2025-04-18|2333.03
#2025-04-21|2311.90
#2025-04-22|2306.48
#2025-04-23|2343.04
#2025-04-24|2363.07
#2025-04-25|2368.17
#2025-04-28|2390.55
#2025-04-29|2398.20
#2025-04-30|2484.04
#2025-05-01|2432.05
#2025-05-02|2496.08
#2025-05-05|2499.96
#2025-05-06|2515.76
#2025-05-07|2470.81
#2025-05-08|2395.91
#2025-05-09|2419.00
#2025-05-12|2353.40
#2025-05-13|2392.01
#2025-05-14|2418.42
#2025-05-15|2376.48
#2025-05-16|2385.73
#2025-05-19|2395.20
#2025-05-20|2435.42
#2025-05-21|2407.50
#2025-05-22|2397.67
#2025-05-23|2464.26
#2025-05-26|2488.79
#2025-05-27|2494.29
#2025-05-28|2484.95
#2025-05-29|2543.92
#2025-05-30|2479.29
#2025-06-02|2504.85
#2025-06-03|2483.85
#2025-06-04|2530.60
#2025-06-05|2479.12
#2025-06-06|2465.77
#2025-06-09|2488.45
#2025-06-10|2485.08
#2025-06-11|2442.75
#2025-06-12|2473.06
#2025-06-13|2458.01
#2025-06-16|2468.40
#2025-06-17|2479.63
#2025-06-18|2548.54
#2025-06-19|2504.76
#2025-06-20|2450.94
#2025-06-23|2422.74
#2025-06-24|2488.69
#2025-06-25|2510.58
#2025-06-26|2547.68
#2025-06-27|2586.72
#2025-06-30|2602.77
#2025-07-01|2565.95
#2025-07-02|2524.45
#2025-07-03|2496.39
#2025-07-04|2517.49
#2025-07-07|2487.12
#2025-07-08|2459.52
#2025-07-09|2463.94
#2025-07-10|2431.76
#2025-07-11|2412.53
#2025-07-14|2390.01
#2025-07-15|2363.42
#2025-07-16|2366.97
#2025-07-17|2410.76
#2025-07-18|2391.04
#2025-07-21|2408.39
#2025-07-22|2404.84
#2025-07-23|2481.04
#2025-07-24|2518.26
#2025-07-25|2453.57
#2025-07-28|2423.14
#2025-07-29|2410.74
#2025-07-30|2395.76
#2025-07-31|2369.09
#2025-08-01|2417.20
#2025-08-04|2439.49
#2025-08-05|2452.70
#2025-08-06|2488.52
#2025-08-07|2543.35
#2025-08-08|2602.40
#2025-08-11|2598.18
#2025-08-12|2609.09
#2025-08-13|2694.59
#2025-08-14|2664.07
#2025-08-15|2751.31
#2025-08-18|2725.08
#2025-08-19|2694.25
#2025-08-20|2671.23
#2025-08-21|2635.80
#2025-08-22|2694.98
#2025-08-25|2666.88
#2025-08-26|2624.37
#2025-08-27|2605.32
#2025-08-28|2636.35
#2025-08-29|2611.06
#2025-09-01|2578.53
#2025-09-02|2569.70
#2025-09-03|2553.44
#2025-09-04|2587.65
#2025-09-05|2617.16
#2025-09-08|2657.96
#2025-09-09|2669.09
#2025-09-10|2678.13
#2025-09-11|2693.88
#2025-09-12|2701.16
#2025-09-15|2705.47
#2025-09-16|2676.08
#2025-09-17|2676.71
#2025-09-18|2668.00
#2025-09-19|2614.84
#2025-09-22|2624.56
#2025-09-23|2625.95
#2025-09-24|2616.64
#2025-09-25|2623.94
#2025-09-26|2626.97
#2025-09-29|2623.03
#2025-09-30|2638.33
#2025-10-01|2651.33
#2025-10-02|2600.40
#2025-10-03|2632.46
#2025-10-06|2692.08
#2025-10-07|2675.92
#2025-10-08|2657.58
#2025-10-09|2667.97
#2025-10-10|2611.58
#2025-10-13|2613.16
#2025-10-14|2563.22
#2025-10-15|2589.14
#2025-10-16|2580.55
#2025-10-17|2589.27
#2025-10-20|2653.02
#2025-10-21|2660.70
#2025-10-22|2652.20
#2025-10-23|2630.78
#2025-10-24|2616.24
#2025-10-27|2630.56
#2025-10-28|2630.04
#2025-10-29|2606.95
#2025-10-30|2548.70
#2025-10-31|2583.65
#2025-11-03|2583.29
#2025-11-04|2577.18
#2025-11-05|2579.08
#2025-11-06|2620.30
#2025-11-07|2596.00
#2025-11-10|2563.36
#2025-11-11|2626.13
#2025-11-12|2678.42
#2025-11-13|2667.34
#2025-11-14|2655.41
#2025-11-17|2596.82
#2025-11-18|2536.72
#2025-11-19|2485.66
#2025-11-20|2512.85
#2025-11-21|2557.52
#2025-11-24|2552.96
#2025-11-25|2523.49
#2025-11-26|2572.48
#2025-11-27|2597.05
#2025-11-28|2606.39
#2025-12-01|2553.32
#2025-12-02|2530.99
#2025-12-03|2515.94
#2025-12-04|2551.91
#2025-12-05|2498.15
#2025-12-08|2484.31
#2025-12-09|2446.77
#2025-12-10|2417.34
#2025-12-11|2411.62
#2025-12-12|2454.34
#2025-12-15|2445.25
#2025-12-16|2409.01
#2025-12-17|2383.79
#2025-12-18|2371.89
#2025-12-19|2311.09
#2025-12-22|2296.83
#2025-12-23|2350.97
#2025-12-24|2336.36
#2025-12-25|2360.57
#2025-12-26|2364.90
#2025-12-29|2362.54
#2025-12-30|2341.18
#2025-12-31|2335.22
#2026-01-01|2335.22
#2026-01-02|2337.50
#2026-01-05|2367.27
#2026-01-06|2396.31
#2026-01-07|2327.20
#2026-01-08|2304.43
#2026-01-09|2285.62
#2026-01-12|2284.27
#2026-01-13|2263.70
#2026-01-14|2301.02
#2026-01-15|2324.72
#2026-01-16|2323.84
#2026-01-19|2318.81
#2026-01-20|2295.58
#2026-01-21|2259.86
#2026-01-22|2235.63
#2026-01-23|2260.57
#2026-01-26|2294.61
#2026-01-27|2284.16
#2026-01-28|2245.88
#2026-01-29|2238.43
#2026-01-30|2236.79
#2026-02-02|2184.53
#2026-02-03|2224.82
#2026-02-04|2117.41
#2026-02-05|2124.63
#2026-02-06|2151.66
#2026-02-09|2176.67
#2026-02-10|2254.65
#2026-02-11|2273.62
#2026-02-12|2285.35
#2026-02-13|2230.32
#2026-02-16|2243.51
#2026-02-17|2213.79
#2026-02-18|2235.99
#2026-02-19|2226.83
#2026-02-20|2193.38
#2026-02-23|2203.34
#2026-02-24|2166.77
#2026-02-25|2169.03
#2026-02-26|2219.53
#2026-02-27|2301.27
#2026-03-02|2255.65
#2026-03-03|2149.75
#2026-03-04|2147.91
#2026-03-05|2137.03
#2026-03-06|2176.16
#2026-03-09|2118.69
#2026-03-10|2175.63
#2026-03-11|2222.14
#2026-03-12|2219.00
#2026-03-13|2222.16
#2026-03-16|2198.17
#2026-03-17|2180.52
#2026-03-18|2179.98
#2026-03-19|2165.12
#2026-03-20|2151.75
#2026-03-23|2100.39
#2026-03-24|2097.55
#2026-03-25|2106.64
#2026-03-26|2092.95
#2026-03-27|2096.61
#2026-03-30|2060.20
#2026-03-31|2064.69
#2026-04-01|2157.94
#2026-04-02|2112.27