Table Data - Nasdaq Developed Markets: Asia Consumer Products and Services Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Consumer Products and Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA4020LMN |
| 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 2026-06-12 |
| Last Updated | 2026-06-12 10:53 PM CDT |
| Notes | For more information about this series, see: NQDMASIA4020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 943.46 |
| 2001-04-02 | 934.45 |
| 2001-04-03 | 950.45 |
| 2001-04-04 | 951.56 |
| 2001-04-05 | 964.03 |
| 2001-04-06 | 968.53 |
| 2001-04-09 | 925.58 |
| 2001-04-10 | 910.23 |
| 2001-04-11 | 926.78 |
| 2001-04-12 | 940.33 |
| 2001-04-13 | . |
| 2001-04-16 | 920.83 |
| 2001-04-17 | 931.55 |
| 2001-04-18 | 966.91 |
| 2001-04-19 | 981.27 |
| 2001-04-20 | 965.58 |
| 2001-04-23 | 962.94 |
| 2001-04-24 | 951.74 |
| 2001-04-25 | 964.65 |
| 2001-04-26 | 976.56 |
| 2001-04-27 | 974.70 |
| 2001-04-30 | 976.64 |
| 2001-05-01 | 1009.43 |
| 2001-05-02 | 1029.40 |
| 2001-05-03 | 1037.13 |
| 2001-05-04 | 1036.85 |
| 2001-05-07 | 1051.41 |
| 2001-05-08 | 1039.22 |
| 2001-05-09 | 1023.04 |
| 2001-05-10 | 1016.49 |
| 2001-05-11 | 1025.25 |
| 2001-05-14 | 1005.83 |
| 2001-05-15 | 1008.32 |
| 2001-05-16 | 996.09 |
| 2001-05-17 | 1020.26 |
| 2001-05-18 | 1017.80 |
| 2001-05-21 | 1041.32 |
| 2001-05-22 | 1047.68 |
| 2001-05-23 | 1073.74 |
| 2001-05-24 | 1063.25 |
| 2001-05-25 | 1062.92 |
| 2001-05-28 | . |
| 2001-05-29 | 1068.02 |
| 2001-05-30 | 1038.66 |
| 2001-05-31 | 1031.06 |
| 2001-06-01 | 1031.71 |
| 2001-06-04 | 1039.09 |
| 2001-06-05 | 1012.37 |
| 2001-06-06 | 1018.42 |
| 2001-06-07 | 1017.53 |
| 2001-06-08 | 1011.95 |
| 2001-06-11 | 1000.67 |
| 2001-06-12 | 971.20 |
| 2001-06-13 | 978.77 |
| 2001-06-14 | 983.80 |
| 2001-06-15 | 969.90 |
| 2001-06-18 | 959.06 |
| 2001-06-19 | 962.19 |
| 2001-06-20 | 962.68 |
| 2001-06-21 | 955.74 |
| 2001-06-22 | 968.54 |
| 2001-06-25 | 955.88 |
| 2001-06-26 | 948.72 |
| 2001-06-27 | 939.39 |
| 2001-06-28 | 926.26 |
| 2001-06-29 | 935.50 |
| 2001-07-02 | 934.54 |
| 2001-07-03 | 931.86 |
| 2001-07-04 | . |
| 2001-07-05 | 898.38 |
| 2001-07-06 | 873.85 |
| 2001-07-09 | 873.74 |
| 2001-07-10 | 882.08 |
| 2001-07-11 | 876.86 |
| 2001-07-12 | 904.66 |
| 2001-07-13 | 892.61 |
| 2001-07-16 | 893.07 |
| 2001-07-17 | 886.78 |
| 2001-07-18 | 872.36 |
| 2001-07-19 | 885.11 |
| 2001-07-20 | 887.63 |
| 2001-07-23 | 857.40 |
| 2001-07-24 | 863.83 |
| 2001-07-25 | 863.97 |
| 2001-07-26 | 853.81 |
| 2001-07-27 | 819.62 |
| 2001-07-30 | 794.58 |
| 2001-07-31 | 811.18 |
| 2001-08-01 | 812.25 |
| 2001-08-02 | 842.76 |
| 2001-08-03 | 836.65 |
| 2001-08-06 | 831.81 |
| 2001-08-07 | 837.45 |
| 2001-08-08 | 834.64 |
| 2001-08-09 | 812.35 |
| 2001-08-10 | 823.23 |
| 2001-08-13 | 813.92 |
| 2001-08-14 | 835.09 |
| 2001-08-15 | 847.64 |
| 2001-08-16 | 817.53 |
| 2001-08-17 | 809.02 |
| 2001-08-20 | 803.01 |
| 2001-08-21 | 799.20 |
| 2001-08-22 | 809.50 |
| 2001-08-23 | 788.93 |
| 2001-08-24 | 793.01 |
| 2001-08-27 | 796.26 |
| 2001-08-28 | 796.58 |
| 2001-08-29 | 795.77 |
| 2001-08-30 | 790.60 |
| 2001-08-31 | 778.05 |
| 2001-09-03 | . |
| 2001-09-04 | 775.82 |
| 2001-09-05 | 752.37 |
| 2001-09-06 | 753.74 |
| 2001-09-07 | 747.57 |
| 2001-09-10 | 727.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 659.32 |
| 2001-09-18 | 658.82 |
| 2001-09-19 | 687.52 |
| 2001-09-20 | 687.54 |
| 2001-09-21 | 658.24 |
| 2001-09-24 | 653.76 |
| 2001-09-25 | 674.17 |
| 2001-09-26 | 671.67 |
| 2001-09-27 | 667.16 |
| 2001-09-28 | 687.58 |
| 2001-10-01 | 667.97 |
| 2001-10-02 | 673.17 |
| 2001-10-03 | 663.26 |
| 2001-10-04 | 690.67 |
| 2001-10-05 | 695.93 |
| 2001-10-08 | 697.57 |
| 2001-10-09 | 681.93 |
| 2001-10-10 | 682.44 |
| 2001-10-11 | 712.74 |
| 2001-10-12 | 735.53 |
| 2001-10-15 | 725.56 |
| 2001-10-16 | 726.10 |
| 2001-10-17 | 741.67 |
| 2001-10-18 | 727.18 |
| 2001-10-19 | 729.30 |
| 2001-10-22 | 725.46 |
| 2001-10-23 | 739.40 |
| 2001-10-24 | 727.99 |
| 2001-10-25 | 718.25 |
| 2001-10-26 | 719.93 |
| 2001-10-29 | 717.06 |
| 2001-10-30 | 703.21 |
| 2001-10-31 | 690.80 |
| 2001-11-01 | 701.35 |
| 2001-11-02 | 708.98 |
| 2001-11-05 | 720.74 |
| 2001-11-06 | 737.51 |
| 2001-11-07 | 715.27 |
| 2001-11-08 | 722.03 |
| 2001-11-09 | 720.37 |
| 2001-11-12 | 721.18 |
| 2001-11-13 | 708.58 |
| 2001-11-14 | 717.87 |
| 2001-11-15 | 753.92 |
| 2001-11-16 | 768.32 |
| 2001-11-19 | 774.78 |
| 2001-11-20 | 765.86 |
| 2001-11-21 | 762.94 |
| 2001-11-22 | . |
| 2001-11-23 | 753.94 |
| 2001-11-26 | 773.11 |
| 2001-11-27 | 774.23 |
| 2001-11-28 | 765.21 |
| 2001-11-29 | 757.06 |
| 2001-11-30 | 766.79 |
| 2001-12-03 | 753.02 |
| 2001-12-04 | 764.67 |
| 2001-12-05 | 780.67 |
| 2001-12-06 | 780.10 |
| 2001-12-07 | 769.96 |
| 2001-12-10 | 756.66 |
| 2001-12-11 | 747.66 |
| 2001-12-12 | 766.33 |
| 2001-12-13 | 747.45 |
| 2001-12-14 | 740.05 |
| 2001-12-17 | 732.43 |
| 2001-12-18 | 744.67 |
| 2001-12-19 | 746.88 |
| 2001-12-20 | 742.59 |
| 2001-12-21 | 725.85 |
| 2001-12-24 | 723.49 |
| 2001-12-25 | . |
| 2001-12-26 | 719.43 |
| 2001-12-27 | 730.02 |
| 2001-12-28 | 747.99 |
| 2001-12-31 | 749.04 |
| 2002-01-01 | . |
| 2002-01-02 | 743.45 |
| 2002-01-03 | 746.15 |
| 2002-01-04 | 772.97 |
| 2002-01-07 | 772.84 |
| 2002-01-08 | 753.97 |
| 2002-01-09 | 755.23 |
| 2002-01-10 | 756.16 |
| 2002-01-11 | 745.36 |
| 2002-01-14 | 747.41 |
| 2002-01-15 | 720.46 |
| 2002-01-16 | 713.07 |
| 2002-01-17 | 713.99 |
| 2002-01-18 | 723.98 |
| 2002-01-21 | . |
| 2002-01-22 | 698.52 |
| 2002-01-23 | 702.41 |
| 2002-01-24 | 709.90 |
| 2002-01-25 | 720.18 |
| 2002-01-28 | 715.77 |
| 2002-01-29 | 698.59 |
| 2002-01-30 | 690.97 |
| 2002-01-31 | 694.81 |
| 2002-02-01 | 681.87 |
| 2002-02-04 | 680.04 |
| 2002-02-05 | 665.62 |
| 2002-02-06 | 659.03 |
| 2002-02-07 | 669.96 |
| 2002-02-08 | 665.88 |
| 2002-02-11 | 672.09 |
| 2002-02-12 | 691.96 |
| 2002-02-13 | 690.39 |
| 2002-02-14 | 698.11 |
| 2002-02-15 | 698.78 |
| 2002-02-18 | . |
| 2002-02-19 | 688.60 |
| 2002-02-20 | 674.66 |
| 2002-02-21 | 689.46 |
| 2002-02-22 | 703.70 |
| 2002-02-25 | 695.16 |
| 2002-02-26 | 694.95 |
| 2002-02-27 | 707.37 |
| 2002-02-28 | 704.33 |
| 2002-03-01 | 720.73 |
| 2002-03-04 | 750.96 |
| 2002-03-05 | 754.67 |
| 2002-03-06 | 772.25 |
| 2002-03-07 | 810.12 |
| 2002-03-08 | 807.88 |
| 2002-03-11 | 813.55 |
| 2002-03-12 | 792.50 |
| 2002-03-13 | 782.43 |
| 2002-03-14 | 801.12 |
| 2002-03-15 | 799.53 |
| 2002-03-18 | 772.91 |
| 2002-03-19 | 789.33 |
| 2002-03-20 | 774.53 |
| 2002-03-21 | 771.19 |
| 2002-03-22 | 760.33 |
| 2002-03-25 | 748.49 |
| 2002-03-26 | 747.71 |
| 2002-03-27 | 750.16 |
| 2002-03-28 | 753.96 |
| 2002-03-29 | . |
| 2002-04-01 | 736.60 |
| 2002-04-02 | 754.35 |
| 2002-04-03 | 770.83 |
| 2002-04-04 | 773.04 |
| 2002-04-05 | 763.03 |
| 2002-04-08 | 765.88 |
| 2002-04-09 | 753.55 |
| 2002-04-10 | 757.43 |
| 2002-04-11 | 751.62 |
| 2002-04-12 | 738.05 |
| 2002-04-15 | 746.68 |
| 2002-04-16 | 755.42 |
| 2002-04-17 | 771.75 |
| 2002-04-18 | 777.10 |
| 2002-04-19 | 759.56 |
| 2002-04-22 | 785.05 |
| 2002-04-23 | 783.00 |
| 2002-04-24 | 778.64 |
| 2002-04-25 | 792.71 |
| 2002-04-26 | 791.87 |
| 2002-04-29 | 789.54 |
| 2002-04-30 | 777.80 |
| 2002-05-01 | 783.41 |
| 2002-05-02 | 779.52 |
| 2002-05-03 | 785.94 |
| 2002-05-06 | 783.34 |
| 2002-05-07 | 776.35 |
| 2002-05-08 | 781.78 |
| 2002-05-09 | 790.38 |
| 2002-05-10 | 790.45 |
| 2002-05-13 | 778.35 |
| 2002-05-14 | 778.16 |
| 2002-05-15 | 800.27 |
| 2002-05-16 | 803.66 |
| 2002-05-17 | 820.33 |
| 2002-05-20 | 819.29 |
| 2002-05-21 | 827.50 |
| 2002-05-22 | 828.13 |
| 2002-05-23 | 829.69 |
| 2002-05-24 | 837.01 |
| 2002-05-27 | . |
| 2002-05-28 | 833.37 |
| 2002-05-29 | 826.99 |
| 2002-05-30 | 836.18 |
| 2002-05-31 | 820.73 |
| 2002-06-03 | 829.42 |
| 2002-06-04 | 810.86 |
| 2002-06-05 | 807.06 |
| 2002-06-06 | 807.39 |
| 2002-06-07 | 802.71 |
| 2002-06-10 | 795.92 |
| 2002-06-11 | 790.30 |
| 2002-06-12 | 791.41 |
| 2002-06-13 | 782.58 |
| 2002-06-14 | 778.14 |
| 2002-06-17 | 758.93 |
| 2002-06-18 | 767.87 |
| 2002-06-19 | 751.39 |
| 2002-06-20 | 758.10 |
| 2002-06-21 | 753.46 |
| 2002-06-24 | 765.84 |
| 2002-06-25 | 759.69 |
| 2002-06-26 | 749.99 |
| 2002-06-27 | 764.76 |
| 2002-06-28 | 791.82 |
| 2002-07-01 | 782.85 |
| 2002-07-02 | 781.04 |
| 2002-07-03 | 791.73 |
| 2002-07-04 | . |
| 2002-07-05 | 785.84 |
| 2002-07-08 | 792.30 |
| 2002-07-09 | 806.23 |
| 2002-07-10 | 791.58 |
| 2002-07-11 | 785.94 |
| 2002-07-12 | 790.49 |
| 2002-07-15 | 777.06 |
| 2002-07-16 | 769.38 |
| 2002-07-17 | 756.74 |
| 2002-07-18 | 772.14 |
| 2002-07-19 | 756.24 |
| 2002-07-22 | 747.82 |
| 2002-07-23 | 740.65 |
| 2002-07-24 | 727.48 |
| 2002-07-25 | 728.51 |
| 2002-07-26 | 702.86 |
| 2002-07-29 | 701.95 |
| 2002-07-30 | 730.56 |
| 2002-07-31 | 721.17 |
| 2002-08-01 | 719.62 |
| 2002-08-02 | 712.25 |
| 2002-08-05 | 709.54 |
| 2002-08-06 | 684.76 |
| 2002-08-07 | 712.23 |
| 2002-08-08 | 712.73 |
| 2002-08-09 | 725.68 |
| 2002-08-12 | 713.12 |
| 2002-08-13 | 708.57 |
| 2002-08-14 | 718.33 |
| 2002-08-15 | 718.29 |
| 2002-08-16 | 722.45 |
| 2002-08-19 | 704.58 |
| 2002-08-20 | 712.56 |
| 2002-08-21 | 715.63 |
| 2002-08-22 | 720.25 |
| 2002-08-23 | 726.05 |
| 2002-08-26 | 736.22 |
| 2002-08-27 | 727.58 |
| 2002-08-28 | 721.97 |
| 2002-08-29 | 712.13 |
| 2002-08-30 | 702.44 |
| 2002-09-02 | . |
| 2002-09-03 | 686.44 |
| 2002-09-04 | 668.39 |
| 2002-09-05 | 677.87 |
| 2002-09-06 | 672.13 |
| 2002-09-09 | 681.80 |
| 2002-09-10 | 685.49 |
| 2002-09-11 | 690.27 |
| 2002-09-12 | 695.75 |
| 2002-09-13 | 678.90 |
| 2002-09-16 | 672.21 |
| 2002-09-17 | 698.27 |
| 2002-09-18 | 695.23 |
| 2002-09-19 | 703.40 |
| 2002-09-20 | 675.00 |
| 2002-09-23 | 672.66 |
| 2002-09-24 | 661.43 |
| 2002-09-25 | 653.62 |
| 2002-09-26 | 667.77 |
| 2002-09-27 | 678.19 |
| 2002-09-30 | 667.03 |
| 2002-10-01 | 654.73 |
| 2002-10-02 | 647.23 |
| 2002-10-03 | 640.59 |
| 2002-10-04 | 648.82 |
| 2002-10-07 | 628.88 |
| 2002-10-08 | 631.08 |
| 2002-10-09 | 626.61 |
| 2002-10-10 | 615.57 |
| 2002-10-11 | 623.78 |
| 2002-10-14 | 623.39 |
| 2002-10-15 | 641.15 |
| 2002-10-16 | 649.93 |
| 2002-10-17 | 653.41 |
| 2002-10-18 | 659.53 |
| 2002-10-21 | 654.71 |
| 2002-10-22 | 636.85 |
| 2002-10-23 | 649.97 |
| 2002-10-24 | 647.51 |
| 2002-10-25 | 654.02 |
| 2002-10-28 | 661.00 |
| 2002-10-29 | 661.86 |
| 2002-10-30 | 663.44 |
| 2002-10-31 | 656.18 |
| 2002-11-01 | 660.16 |
| 2002-11-04 | 660.21 |
| 2002-11-05 | 679.01 |
| 2002-11-06 | 676.25 |
| 2002-11-07 | 671.71 |
| 2002-11-08 | 665.99 |
| 2002-11-11 | 647.10 |
| 2002-11-12 | 645.34 |
| 2002-11-13 | 643.24 |
| 2002-11-14 | 641.24 |
| 2002-11-15 | 664.41 |
| 2002-11-18 | 651.51 |
| 2002-11-19 | 655.15 |
| 2002-11-20 | 654.45 |
| 2002-11-21 | 658.46 |
| 2002-11-22 | 665.62 |
| 2002-11-25 | 675.98 |
| 2002-11-26 | 676.97 |
| 2002-11-27 | 674.94 |
| 2002-11-28 | . |
| 2002-11-29 | 686.91 |
| 2002-12-02 | 681.91 |
| 2002-12-03 | 685.19 |
| 2002-12-04 | 665.71 |
| 2002-12-05 | 661.99 |
| 2002-12-06 | 668.56 |
| 2002-12-09 | 662.86 |
| 2002-12-10 | 657.04 |
| 2002-12-11 | 656.37 |
| 2002-12-12 | 658.93 |
| 2002-12-13 | 656.83 |
| 2002-12-16 | 644.78 |
| 2002-12-17 | 652.23 |
| 2002-12-18 | 640.63 |
| 2002-12-19 | 646.41 |
| 2002-12-20 | 645.25 |
| 2002-12-23 | 647.10 |
| 2002-12-24 | 657.90 |
| 2002-12-25 | . |
| 2002-12-26 | 665.22 |
| 2002-12-27 | 666.23 |
| 2002-12-30 | 664.69 |
| 2002-12-31 | 663.96 |
| 2003-01-01 | . |
| 2003-01-02 | 658.04 |
| 2003-01-03 | 658.89 |
| 2003-01-06 | 675.77 |
| 2003-01-07 | 667.19 |
| 2003-01-08 | 656.05 |
| 2003-01-09 | 661.85 |
| 2003-01-10 | 662.49 |
| 2003-01-13 | 666.33 |
| 2003-01-14 | 672.15 |
| 2003-01-15 | 670.91 |
| 2003-01-16 | 670.03 |
| 2003-01-17 | 670.07 |
| 2003-01-20 | . |
| 2003-01-21 | 671.03 |
| 2003-01-22 | 662.44 |
| 2003-01-23 | 674.74 |
| 2003-01-24 | 663.00 |
| 2003-01-27 | 647.61 |
| 2003-01-28 | 645.01 |
| 2003-01-29 | 639.99 |
| 2003-01-30 | 634.94 |
| 2003-01-31 | 630.00 |
| 2003-02-03 | 640.02 |
| 2003-02-04 | 641.70 |
| 2003-02-05 | 641.80 |
| 2003-02-06 | 640.18 |
| 2003-02-07 | 637.86 |
| 2003-02-10 | 634.09 |
| 2003-02-11 | 632.56 |
| 2003-02-12 | 640.36 |
| 2003-02-13 | 634.96 |
| 2003-02-14 | 638.14 |
| 2003-02-17 | . |
| 2003-02-18 | 642.63 |
| 2003-02-19 | 649.12 |
| 2003-02-20 | 650.60 |
| 2003-02-21 | 640.65 |
| 2003-02-24 | 646.53 |
| 2003-02-25 | 634.98 |
| 2003-02-26 | 637.43 |
| 2003-02-27 | 631.42 |
| 2003-02-28 | 629.85 |
| 2003-03-03 | 636.86 |
| 2003-03-04 | 634.25 |
| 2003-03-05 | 634.34 |
| 2003-03-06 | 626.88 |
| 2003-03-07 | 623.16 |
| 2003-03-10 | 613.53 |
| 2003-03-11 | 598.06 |
| 2003-03-12 | 604.36 |
| 2003-03-13 | 597.29 |
| 2003-03-14 | 610.31 |
| 2003-03-17 | 605.82 |
| 2003-03-18 | 609.58 |
| 2003-03-19 | 608.79 |
| 2003-03-20 | 617.86 |
| 2003-03-21 | 611.64 |
| 2003-03-24 | 628.29 |
| 2003-03-25 | 619.15 |
| 2003-03-26 | 626.18 |
| 2003-03-27 | 628.49 |
| 2003-03-28 | 620.80 |
| 2003-03-31 | 606.68 |
| 2003-04-01 | 604.56 |
| 2003-04-02 | 607.10 |
| 2003-04-03 | 603.93 |
| 2003-04-04 | 602.11 |
| 2003-04-07 | 604.54 |
| 2003-04-08 | 599.19 |
| 2003-04-09 | 592.05 |
| 2003-04-10 | 584.34 |
| 2003-04-11 | 562.21 |
| 2003-04-14 | 561.69 |
| 2003-04-15 | 573.38 |
| 2003-04-16 | 578.81 |
| 2003-04-17 | 574.03 |
| 2003-04-18 | . |
| 2003-04-21 | 571.64 |
| 2003-04-22 | 565.09 |
| 2003-04-23 | 559.75 |
| 2003-04-24 | 563.18 |
| 2003-04-25 | 532.05 |
| 2003-04-28 | 508.48 |
| 2003-04-29 | 510.71 |
| 2003-04-30 | 538.18 |
| 2003-05-01 | 546.63 |
| 2003-05-02 | 550.85 |
| 2003-05-05 | 552.63 |
| 2003-05-06 | 568.82 |
| 2003-05-07 | 573.49 |
| 2003-05-08 | 564.05 |
| 2003-05-09 | 561.95 |
| 2003-05-12 | 570.25 |
| 2003-05-13 | 570.25 |
| 2003-05-14 | 574.62 |
| 2003-05-15 | 563.97 |
| 2003-05-16 | 559.67 |
| 2003-05-19 | 555.10 |
| 2003-05-20 | 553.79 |
| 2003-05-21 | 546.49 |
| 2003-05-22 | 552.16 |
| 2003-05-23 | 566.39 |
| 2003-05-26 | . |
| 2003-05-27 | 564.48 |
| 2003-05-28 | 561.90 |
| 2003-05-29 | 575.67 |
| 2003-05-30 | 575.86 |
| 2003-06-02 | 589.08 |
| 2003-06-03 | 587.95 |
| 2003-06-04 | 593.11 |
| 2003-06-05 | 601.82 |
| 2003-06-06 | 601.73 |
| 2003-06-09 | 610.42 |
| 2003-06-10 | 605.60 |
| 2003-06-11 | 607.76 |
| 2003-06-12 | 611.79 |
| 2003-06-13 | 612.71 |
| 2003-06-16 | 603.78 |
| 2003-06-17 | 613.11 |
| 2003-06-18 | 610.65 |
| 2003-06-19 | 609.56 |
| 2003-06-20 | 611.34 |
| 2003-06-23 | 610.69 |
| 2003-06-24 | 597.11 |
| 2003-06-25 | 597.12 |
| 2003-06-26 | 592.13 |
| 2003-06-27 | 604.80 |
| 2003-06-30 | 604.52 |
| 2003-07-01 | 615.39 |
| 2003-07-02 | 640.36 |
| 2003-07-03 | 665.63 |
| 2003-07-04 | . |
| 2003-07-07 | 670.15 |
| 2003-07-08 | 674.41 |
| 2003-07-09 | 684.92 |
| 2003-07-10 | 678.17 |
| 2003-07-11 | 659.11 |
| 2003-07-14 | 679.28 |
| 2003-07-15 | 684.37 |
| 2003-07-16 | 677.80 |
| 2003-07-17 | 658.65 |
| 2003-07-18 | 656.90 |
| 2003-07-21 | 658.29 |
| 2003-07-22 | 653.45 |
| 2003-07-23 | 662.14 |
| 2003-07-24 | 659.28 |
| 2003-07-25 | 665.90 |
| 2003-07-28 | 675.62 |
| 2003-07-29 | 679.50 |
| 2003-07-30 | 656.97 |
| 2003-07-31 | 657.21 |
| 2003-08-01 | 662.23 |
| 2003-08-04 | 645.70 |
| 2003-08-05 | 650.40 |
| 2003-08-06 | 638.88 |
| 2003-08-07 | 646.75 |
| 2003-08-08 | 642.39 |
| 2003-08-11 | 652.86 |
| 2003-08-12 | 654.65 |
| 2003-08-13 | 658.21 |
| 2003-08-14 | 667.45 |
| 2003-08-15 | 667.88 |
| 2003-08-18 | 671.73 |
| 2003-08-19 | 677.16 |
| 2003-08-20 | 690.25 |
| 2003-08-21 | 695.05 |
| 2003-08-22 | 693.49 |
| 2003-08-25 | 689.25 |
| 2003-08-26 | 683.46 |
| 2003-08-27 | 678.57 |
| 2003-08-28 | 674.90 |
| 2003-08-29 | 692.11 |
| 2003-09-01 | . |
| 2003-09-02 | 712.73 |
| 2003-09-03 | 718.69 |
| 2003-09-04 | 710.55 |
| 2003-09-05 | 713.33 |
| 2003-09-08 | 728.32 |
| 2003-09-09 | 740.97 |
| 2003-09-10 | 731.73 |
| 2003-09-11 | 713.47 |
| 2003-09-12 | 721.99 |
| 2003-09-15 | 722.00 |
| 2003-09-16 | 732.05 |
| 2003-09-17 | 737.21 |
| 2003-09-18 | 741.31 |
| 2003-09-19 | 741.47 |
| 2003-09-22 | 725.54 |
| 2003-09-23 | 729.81 |
| 2003-09-24 | 733.74 |
| 2003-09-25 | 721.23 |
| 2003-09-26 | 723.76 |
| 2003-09-29 | 719.22 |
| 2003-09-30 | 716.75 |
| 2003-10-01 | 725.45 |
| 2003-10-02 | 733.14 |
| 2003-10-03 | 743.23 |
| 2003-10-06 | 737.21 |
| 2003-10-07 | 748.64 |
| 2003-10-08 | 729.38 |
| 2003-10-09 | 728.40 |
| 2003-10-10 | 745.02 |
| 2003-10-13 | 743.13 |
| 2003-10-14 | 746.32 |
| 2003-10-15 | 740.76 |
| 2003-10-16 | 752.08 |
| 2003-10-17 | 756.30 |
| 2003-10-20 | 749.90 |
| 2003-10-21 | 761.51 |
| 2003-10-22 | 757.71 |
| 2003-10-23 | 726.63 |
| 2003-10-24 | 716.75 |
| 2003-10-27 | 730.85 |
| 2003-10-28 | 734.96 |
| 2003-10-29 | 749.34 |
| 2003-10-30 | 740.79 |
| 2003-10-31 | 732.61 |
| 2003-11-03 | 725.08 |
| 2003-11-04 | 756.81 |
| 2003-11-05 | 757.03 |
| 2003-11-06 | 741.14 |
| 2003-11-07 | 749.75 |
| 2003-11-10 | 758.01 |
| 2003-11-11 | 733.69 |
| 2003-11-12 | 729.54 |
| 2003-11-13 | 746.35 |
| 2003-11-14 | 734.11 |
| 2003-11-17 | 708.70 |
| 2003-11-18 | 718.69 |
| 2003-11-19 | 698.15 |
| 2003-11-20 | 714.45 |
| 2003-11-21 | 707.47 |
| 2003-11-24 | 704.70 |
| 2003-11-25 | 707.85 |
| 2003-11-26 | 719.51 |
| 2003-11-27 | . |
| 2003-11-28 | 722.80 |
| 2003-12-01 | 738.78 |
| 2003-12-02 | 743.09 |
| 2003-12-03 | 742.58 |
| 2003-12-04 | 748.17 |
| 2003-12-05 | 747.10 |
| 2003-12-08 | 735.47 |
| 2003-12-09 | 742.08 |
| 2003-12-10 | 727.73 |
| 2003-12-11 | 732.32 |
| 2003-12-12 | 740.32 |
| 2003-12-15 | 756.69 |
| 2003-12-16 | 741.74 |
| 2003-12-17 | 738.29 |
| 2003-12-18 | 734.99 |
| 2003-12-19 | 749.03 |
| 2003-12-22 | 755.29 |
| 2003-12-23 | 755.97 |
| 2003-12-24 | 757.02 |
| 2003-12-25 | . |
| 2003-12-26 | 754.89 |
| 2003-12-29 | 757.29 |
| 2003-12-30 | 765.47 |
| 2003-12-31 | 764.58 |
| 2004-01-01 | . |
| 2004-01-02 | 766.46 |
| 2004-01-05 | 781.68 |
| 2004-01-06 | 783.03 |
| 2004-01-07 | 779.33 |
| 2004-01-08 | 781.46 |
| 2004-01-09 | 789.39 |
| 2004-01-12 | 788.40 |
| 2004-01-13 | 785.63 |
| 2004-01-14 | 793.62 |
| 2004-01-15 | 792.34 |
| 2004-01-16 | 797.04 |
| 2004-01-19 | . |
| 2004-01-20 | 811.46 |
| 2004-01-21 | 813.03 |
| 2004-01-22 | 818.43 |
| 2004-01-23 | 828.94 |
| 2004-01-26 | 824.43 |
| 2004-01-27 | 825.21 |
| 2004-01-28 | 822.32 |
| 2004-01-29 | 817.45 |
| 2004-01-30 | 809.95 |
| 2004-02-02 | 806.94 |
| 2004-02-03 | 799.82 |
| 2004-02-04 | 785.30 |
| 2004-02-05 | 793.62 |
| 2004-02-06 | 791.34 |
| 2004-02-09 | 794.27 |
| 2004-02-10 | 789.52 |
| 2004-02-11 | 789.86 |
| 2004-02-12 | 795.73 |
| 2004-02-13 | 796.74 |
| 2004-02-16 | . |
| 2004-02-17 | 806.36 |
| 2004-02-18 | 796.32 |
| 2004-02-19 | 797.19 |
| 2004-02-20 | 789.40 |
| 2004-02-23 | 803.44 |
| 2004-02-24 | 791.81 |
| 2004-02-25 | 781.74 |
| 2004-02-26 | 782.36 |
| 2004-02-27 | 797.94 |
| 2004-03-01 | 814.58 |
| 2004-03-02 | 808.73 |
| 2004-03-03 | 806.16 |
| 2004-03-04 | 797.79 |
| 2004-03-05 | 810.89 |
| 2004-03-08 | 805.10 |
| 2004-03-09 | 808.92 |
| 2004-03-10 | 798.38 |
| 2004-03-11 | 789.39 |
| 2004-03-12 | 779.18 |
| 2004-03-15 | 786.48 |
| 2004-03-16 | 792.32 |
| 2004-03-17 | 806.18 |
| 2004-03-18 | 820.47 |
| 2004-03-19 | 810.08 |
| 2004-03-22 | 801.55 |
| 2004-03-23 | 807.72 |
| 2004-03-24 | 811.60 |
| 2004-03-25 | 816.01 |
| 2004-03-26 | 839.00 |
| 2004-03-29 | 840.84 |
| 2004-03-30 | 844.00 |
| 2004-03-31 | 851.32 |
| 2004-04-01 | 840.18 |
| 2004-04-02 | 846.54 |
| 2004-04-05 | 854.62 |
| 2004-04-06 | 853.67 |
| 2004-04-07 | 861.10 |
| 2004-04-08 | 857.05 |
| 2004-04-09 | . |
| 2004-04-12 | 852.58 |
| 2004-04-13 | 846.77 |
| 2004-04-14 | 835.10 |
| 2004-04-15 | 827.20 |
| 2004-04-16 | 836.52 |
| 2004-04-19 | 842.31 |
| 2004-04-20 | 859.76 |
| 2004-04-21 | 847.97 |
| 2004-04-22 | 849.11 |
| 2004-04-23 | 867.49 |
| 2004-04-26 | 871.90 |
| 2004-04-27 | 854.43 |
| 2004-04-28 | 845.03 |
| 2004-04-29 | 842.84 |
| 2004-04-30 | 825.29 |
| 2004-05-03 | 825.12 |
| 2004-05-04 | 830.66 |
| 2004-05-05 | 838.51 |
| 2004-05-06 | 819.40 |
| 2004-05-07 | 792.99 |
| 2004-05-10 | 753.00 |
| 2004-05-11 | 752.57 |
| 2004-05-12 | 767.83 |
| 2004-05-13 | 748.23 |
| 2004-05-14 | 747.10 |
| 2004-05-17 | 730.54 |
| 2004-05-18 | 738.86 |
| 2004-05-19 | 760.62 |
| 2004-05-20 | 749.29 |
| 2004-05-21 | 769.38 |
| 2004-05-24 | 765.00 |
| 2004-05-25 | 761.87 |
| 2004-05-26 | 778.69 |
| 2004-05-27 | 790.25 |
| 2004-05-28 | 796.90 |
| 2004-05-31 | . |
| 2004-06-01 | 798.60 |
| 2004-06-02 | 791.63 |
| 2004-06-03 | 777.09 |
| 2004-06-04 | 779.91 |
| 2004-06-07 | 810.49 |
| 2004-06-08 | 811.63 |
| 2004-06-09 | 810.73 |
| 2004-06-10 | 812.32 |
| 2004-06-11 | . |
| 2004-06-14 | 789.93 |
| 2004-06-15 | 796.52 |
| 2004-06-16 | 811.21 |
| 2004-06-17 | 811.47 |
| 2004-06-18 | 804.08 |
| 2004-06-21 | 817.42 |
| 2004-06-22 | 818.41 |
| 2004-06-23 | 819.73 |
| 2004-06-24 | 841.45 |
| 2004-06-25 | 837.92 |
| 2004-06-28 | 841.47 |
| 2004-06-29 | 834.87 |
| 2004-06-30 | 827.14 |
| 2004-07-01 | 837.26 |
| 2004-07-02 | 827.17 |
| 2004-07-05 | . |
| 2004-07-06 | 817.06 |
| 2004-07-07 | 816.19 |
| 2004-07-08 | 809.32 |
| 2004-07-09 | 816.86 |
| 2004-07-12 | 825.31 |
| 2004-07-13 | 815.54 |
| 2004-07-14 | 803.82 |
| 2004-07-15 | 803.19 |
| 2004-07-16 | 811.24 |
| 2004-07-19 | 814.58 |
| 2004-07-20 | 801.57 |
| 2004-07-21 | 799.55 |
| 2004-07-22 | 794.59 |
| 2004-07-23 | 783.48 |
| 2004-07-26 | 783.68 |
| 2004-07-27 | 774.45 |
| 2004-07-28 | 779.65 |
| 2004-07-29 | 768.17 |
| 2004-07-30 | 782.97 |
| 2004-08-02 | 784.30 |
| 2004-08-03 | 780.36 |
| 2004-08-04 | 770.66 |
| 2004-08-05 | 771.48 |
| 2004-08-06 | 774.45 |
| 2004-08-09 | 767.51 |
| 2004-08-10 | 761.84 |
| 2004-08-11 | 766.17 |
| 2004-08-12 | 760.18 |
| 2004-08-13 | 750.26 |
| 2004-08-16 | 745.06 |
| 2004-08-17 | 755.46 |
| 2004-08-18 | 758.02 |
| 2004-08-19 | 766.96 |
| 2004-08-20 | 766.91 |
| 2004-08-23 | 771.23 |
| 2004-08-24 | 776.86 |
| 2004-08-25 | 778.46 |
| 2004-08-26 | 781.28 |
| 2004-08-27 | 786.33 |
| 2004-08-30 | 783.76 |
| 2004-08-31 | 781.69 |
| 2004-09-01 | 784.21 |
| 2004-09-02 | 786.04 |
| 2004-09-03 | 774.71 |
| 2004-09-06 | . |
| 2004-09-07 | 797.06 |
| 2004-09-08 | 798.47 |
| 2004-09-09 | 789.49 |
| 2004-09-10 | 788.62 |
| 2004-09-13 | 802.47 |
| 2004-09-14 | 805.60 |
| 2004-09-15 | 791.74 |
| 2004-09-16 | 793.05 |
| 2004-09-17 | 785.64 |
| 2004-09-20 | 787.56 |
| 2004-09-21 | 787.37 |
| 2004-09-22 | 778.54 |
| 2004-09-23 | 780.41 |
| 2004-09-24 | 771.30 |
| 2004-09-27 | 771.07 |
| 2004-09-28 | 769.00 |
| 2004-09-29 | 772.21 |
| 2004-09-30 | 786.32 |
| 2004-10-01 | 787.46 |
| 2004-10-04 | 805.13 |
| 2004-10-05 | 804.29 |
| 2004-10-06 | 807.91 |
| 2004-10-07 | 804.03 |
| 2004-10-08 | 814.06 |
| 2004-10-11 | 817.63 |
| 2004-10-12 | 799.40 |
| 2004-10-13 | 797.76 |
| 2004-10-14 | 792.32 |
| 2004-10-15 | 793.75 |
| 2004-10-18 | 792.89 |
| 2004-10-19 | 804.50 |
| 2004-10-20 | 796.79 |
| 2004-10-21 | 796.90 |
| 2004-10-22 | 798.39 |
| 2004-10-25 | 790.84 |
| 2004-10-26 | 788.00 |
| 2004-10-27 | 795.36 |
| 2004-10-28 | 805.77 |
| 2004-10-29 | 801.68 |
| 2004-11-01 | 799.14 |
| 2004-11-02 | 807.55 |
| 2004-11-03 | 810.02 |
| 2004-11-04 | 812.44 |
| 2004-11-05 | 826.05 |
| 2004-11-08 | 821.26 |
| 2004-11-09 | 818.43 |
| 2004-11-10 | 806.78 |
| 2004-11-11 | 800.76 |
| 2004-11-12 | 823.02 |
| 2004-11-15 | 830.98 |
| 2004-11-16 | 826.38 |
| 2004-11-17 | 829.46 |
| 2004-11-18 | 826.37 |
| 2004-11-19 | 837.66 |
| 2004-11-22 | 818.95 |
| 2004-11-23 | 817.04 |
| 2004-11-24 | 824.11 |
| 2004-11-25 | . |
| 2004-11-26 | 827.73 |
| 2004-11-29 | 841.94 |
| 2004-11-30 | 838.99 |
| 2004-12-01 | 827.73 |
| 2004-12-02 | 839.67 |
| 2004-12-03 | 850.51 |
| 2004-12-06 | 842.33 |
| 2004-12-07 | 832.72 |
| 2004-12-08 | 829.87 |
| 2004-12-09 | 821.57 |
| 2004-12-10 | 814.21 |
| 2004-12-13 | 827.71 |
| 2004-12-14 | 834.83 |
| 2004-12-15 | 853.28 |
| 2004-12-16 | 854.30 |
| 2004-12-17 | 856.68 |
| 2004-12-20 | 858.90 |
| 2004-12-21 | 854.64 |
| 2004-12-22 | 860.21 |
| 2004-12-23 | 864.82 |
| 2004-12-24 | . |
| 2004-12-27 | 876.44 |
| 2004-12-28 | 879.16 |
| 2004-12-29 | 871.39 |
| 2004-12-30 | 887.21 |
| 2004-12-31 | 892.09 |
| 2005-01-03 | 889.03 |
| 2005-01-04 | 877.87 |
| 2005-01-05 | 873.16 |
| 2005-01-06 | 859.50 |
| 2005-01-07 | 862.49 |
| 2005-01-10 | 865.55 |
| 2005-01-11 | 879.52 |
| 2005-01-12 | 884.09 |
| 2005-01-13 | 876.65 |
| 2005-01-14 | 877.96 |
| 2005-01-17 | . |
| 2005-01-18 | 873.62 |
| 2005-01-19 | 874.96 |
| 2005-01-20 | 856.57 |
| 2005-01-21 | 849.64 |
| 2005-01-24 | 852.80 |
| 2005-01-25 | 845.66 |
| 2005-01-26 | 858.42 |
| 2005-01-27 | 850.05 |
#2005-01-28| 847.39
#2005-01-31| 851.23
#2005-02-01| 847.04
#2005-02-02| 849.98
#2005-02-03| 840.79
#2005-02-04| 845.96
#2005-02-07| 849.83
#2005-02-08| 839.69
#2005-02-09| 845.42
#2005-02-10| 844.77
#2005-02-11| 844.10
#2005-02-14| 852.94
#2005-02-15| 856.39
#2005-02-16| 848.86
#2005-02-17| 849.80
#2005-02-18| 851.33
#2005-02-21| .
#2005-02-22| 861.57
#2005-02-23| 847.91
#2005-02-24| 850.41
#2005-02-25| 861.22
#2005-02-28| 871.72
#2005-03-01| 869.08
#2005-03-02| 869.78
#2005-03-03| 872.62
#2005-03-04| 874.48
#2005-03-07| 878.76
#2005-03-08| 888.41
#2005-03-09| 898.53
#2005-03-10| 888.79
#2005-03-11| 887.96
#2005-03-14| 875.02
#2005-03-15| 877.17
#2005-03-16| 890.39
#2005-03-17| 882.28
#2005-03-18| 884.88
#2005-03-21| 883.82
#2005-03-22| 890.46
#2005-03-23| 881.10
#2005-03-24| 869.78
#2005-03-25| .
#2005-03-28| 876.73
#2005-03-29| 858.57
#2005-03-30| 857.07
#2005-03-31| 869.01
#2005-04-01| 868.50
#2005-04-04| 861.03
#2005-04-05| 868.33
#2005-04-06| 875.33
#2005-04-07| 878.64
#2005-04-08| 875.80
#2005-04-11| 873.85
#2005-04-12| 862.11
#2005-04-13| 868.94
#2005-04-14| 856.74
#2005-04-15| 846.24
#2005-04-18| 816.92
#2005-04-19| 830.23
#2005-04-20| 836.17
#2005-04-21| 834.23
#2005-04-22| 843.20
#2005-04-25| 849.85
#2005-04-26| 843.09
#2005-04-27| 846.10
#2005-04-28| 848.27
#2005-04-29| 856.02
#2005-05-02| 856.65
#2005-05-03| 856.39
#2005-05-04| 863.48
#2005-05-05| 862.69
#2005-05-06| 873.86
#2005-05-09| 870.53
#2005-05-10| 866.30
#2005-05-11| 862.37
#2005-05-12| 853.01
#2005-05-13| 846.69
#2005-05-16| 839.92
#2005-05-17| 833.31
#2005-05-18| 832.80
#2005-05-19| 845.43
#2005-05-20| 838.76
#2005-05-23| 849.18
#2005-05-24| 847.88
#2005-05-25| 841.97
#2005-05-26| 839.99
#2005-05-27| 849.08
#2005-05-30| .
#2005-05-31| 848.58
#2005-06-01| 848.15
#2005-06-02| 846.87
#2005-06-03| 846.24
#2005-06-06| 850.37
#2005-06-07| 851.10
#2005-06-08| 851.90
#2005-06-09| 838.40
#2005-06-10| 842.33
#2005-06-13| 833.05
#2005-06-14| 839.13
#2005-06-15| 841.32
#2005-06-16| 846.12
#2005-06-17| 854.68
#2005-06-20| 847.02
#2005-06-21| 855.53
#2005-06-22| 857.75
#2005-06-23| 861.20
#2005-06-24| 854.29
#2005-06-27| 845.58
#2005-06-28| 846.83
#2005-06-29| 847.31
#2005-06-30| 844.26
#2005-07-01| 841.06
#2005-07-04| .
#2005-07-05| 841.54
#2005-07-06| 845.96
#2005-07-07| 844.20
#2005-07-08| 840.64
#2005-07-11| 848.03
#2005-07-12| 852.88
#2005-07-13| 843.96
#2005-07-14| 854.58
#2005-07-15| 855.14
#2005-07-18| 859.11
#2005-07-19| 849.83
#2005-07-20| 845.58
#2005-07-21| 862.02
#2005-07-22| 852.88
#2005-07-25| 845.28
#2005-07-26| 842.98
#2005-07-27| 848.77
#2005-07-28| 846.71
#2005-07-29| 851.54
#2005-08-01| 852.19
#2005-08-02| 860.61
#2005-08-03| 861.93
#2005-08-04| 857.52
#2005-08-05| 849.38
#2005-08-08| 851.41
#2005-08-09| 855.56
#2005-08-10| 876.00
#2005-08-11| 882.71
#2005-08-12| 886.17
#2005-08-15| 882.38
#2005-08-16| 884.63
#2005-08-17| 878.96
#2005-08-18| 876.04
#2005-08-19| 872.96
#2005-08-22| 886.82
#2005-08-23| 887.09
#2005-08-24| 879.13
#2005-08-25| 877.36
#2005-08-26| 885.60
#2005-08-29| 869.90
#2005-08-30| 868.25
#2005-08-31| 871.63
#2005-09-01| 885.76
#2005-09-02| 893.52
#2005-09-05| .
#2005-09-06| 896.30
#2005-09-07| 896.45
#2005-09-08| 890.47
#2005-09-09| 905.58
#2005-09-12| 908.23
#2005-09-13| 901.55
#2005-09-14| 903.54
#2005-09-15| 909.29
#2005-09-16| 898.85
#2005-09-19| 899.35
#2005-09-20| 904.83
#2005-09-21| 907.04
#2005-09-22| 897.19
#2005-09-23| 891.32
#2005-09-26| 897.46
#2005-09-27| 894.68
#2005-09-28| 898.67
#2005-09-29| 900.90
#2005-09-30| 901.64
#2005-10-03| 893.64
#2005-10-04| 917.98
#2005-10-05| 916.82
#2005-10-06| 894.67
#2005-10-07| 889.27
#2005-10-10| 885.74
#2005-10-11| 891.97
#2005-10-12| 889.52
#2005-10-13| 883.47
#2005-10-14| 892.06
#2005-10-17| 885.80
#2005-10-18| 881.56
#2005-10-19| 874.72
#2005-10-20| 879.46
#2005-10-21| 879.39
#2005-10-24| 872.59
#2005-10-25| 883.56
#2005-10-26| 879.26
#2005-10-27| 880.42
#2005-10-28| 876.93
#2005-10-31| 892.59
#2005-11-01| 904.49
#2005-11-02| 903.43
#2005-11-03| 901.82
#2005-11-04| 904.68
#2005-11-07| 901.74
#2005-11-08| 906.51
#2005-11-09| 906.77
#2005-11-10| 904.52
#2005-11-11| 910.62
#2005-11-14| 899.05
#2005-11-15| 895.29
#2005-11-16| 898.36
#2005-11-17| 915.42
#2005-11-18| 932.73
#2005-11-21| 949.13
#2005-11-22| 942.15
#2005-11-23| 946.79
#2005-11-24| .
#2005-11-25| 940.15
#2005-11-28| 958.25
#2005-11-29| 951.27
#2005-11-30| 940.79
#2005-12-01| 945.07
#2005-12-02| 957.72
#2005-12-05| 958.67
#2005-12-06| 948.67
#2005-12-07| 960.88
#2005-12-08| 935.79
#2005-12-09| 949.65
#2005-12-12| 962.11
#2005-12-13| 964.33
#2005-12-14| 973.01
#2005-12-15| 964.12
#2005-12-16| 959.71
#2005-12-19| 963.10
#2005-12-20| 962.13
#2005-12-21| 969.66
#2005-12-22| 987.58
#2005-12-23| 990.67
#2005-12-26| .
#2005-12-27| 983.08
#2005-12-28| 994.36
#2005-12-29| 995.56
#2005-12-30| 985.50
#2006-01-02| .
#2006-01-03| 996.89
#2006-01-04|1001.27
#2006-01-05|1024.57
#2006-01-06|1041.03
#2006-01-09|1044.16
#2006-01-10|1032.40
#2006-01-11|1055.22
#2006-01-12|1070.73
#2006-01-13|1083.26
#2006-01-16| .
#2006-01-17|1032.26
#2006-01-18|1023.04
#2006-01-19|1033.13
#2006-01-20|1049.39
#2006-01-23|1040.01
#2006-01-24|1052.30
#2006-01-25|1041.04
#2006-01-26|1048.28
#2006-01-27|1095.46
#2006-01-30|1096.42
#2006-01-31|1095.01
#2006-02-01|1074.00
#2006-02-02|1091.11
#2006-02-03|1082.55
#2006-02-06|1084.93
#2006-02-07|1086.42
#2006-02-08|1061.74
#2006-02-09|1077.09
#2006-02-10|1081.92
#2006-02-13|1060.13
#2006-02-14|1074.47
#2006-02-15|1063.00
#2006-02-16|1064.27
#2006-02-17|1047.02
#2006-02-20| .
#2006-02-21|1047.00
#2006-02-22|1047.06
#2006-02-23|1085.02
#2006-02-24|1085.29
#2006-02-27|1097.99
#2006-02-28|1098.72
#2006-03-01|1082.48
#2006-03-02|1074.56
#2006-03-03|1062.19
#2006-03-06|1068.43
#2006-03-07|1060.43
#2006-03-08|1058.16
#2006-03-09|1078.41
#2006-03-10|1060.83
#2006-03-13|1072.85
#2006-03-14|1078.98
#2006-03-15|1083.44
#2006-03-16|1081.06
#2006-03-17|1104.72
#2006-03-20|1111.60
#2006-03-21|1104.00
#2006-03-22|1095.97
#2006-03-23|1089.42
#2006-03-24|1091.11
#2006-03-27|1103.74
#2006-03-28|1105.13
#2006-03-29|1108.16
#2006-03-30|1120.48
#2006-03-31|1112.83
#2006-04-03|1127.96
#2006-04-04|1135.01
#2006-04-05|1134.41
#2006-04-06|1148.54
#2006-04-07|1154.26
#2006-04-10|1143.79
#2006-04-11|1134.34
#2006-04-12|1117.46
#2006-04-13|1129.69
#2006-04-14| .
#2006-04-17|1128.54
#2006-04-18|1142.54
#2006-04-19|1150.46
#2006-04-20|1164.23
#2006-04-21|1185.77
#2006-04-24|1171.55
#2006-04-25|1173.66
#2006-04-26|1180.07
#2006-04-27|1191.94
#2006-04-28|1167.55
#2006-05-01|1166.75
#2006-05-02|1180.21
#2006-05-03|1176.86
#2006-05-04|1177.28
#2006-05-05|1189.38
#2006-05-08|1206.39
#2006-05-09|1210.24
#2006-05-10|1208.01
#2006-05-11|1197.38
#2006-05-12|1180.85
#2006-05-15|1177.12
#2006-05-16|1155.74
#2006-05-17|1164.18
#2006-05-18|1139.74
#2006-05-19|1125.66
#2006-05-22|1113.17
#2006-05-23|1105.14
#2006-05-24|1111.59
#2006-05-25|1098.34
#2006-05-26|1117.48
#2006-05-29| .
#2006-05-30|1118.19
#2006-05-31|1088.37
#2006-06-01|1095.11
#2006-06-02|1122.47
#2006-06-05|1114.31
#2006-06-06|1086.71
#2006-06-07|1068.83
#2006-06-08|1032.12
#2006-06-09|1041.14
#2006-06-12|1040.61
#2006-06-13|1001.91
#2006-06-14|1008.09
#2006-06-15|1014.99
#2006-06-16|1050.51
#2006-06-19|1038.19
#2006-06-20|1036.64
#2006-06-21|1028.58
#2006-06-22|1052.28
#2006-06-23|1046.52
#2006-06-26|1045.29
#2006-06-27|1044.62
#2006-06-28|1029.74
#2006-06-29|1046.57
#2006-06-30|1088.48
#2006-07-03|1082.05
#2006-07-04| .
#2006-07-05|1077.74
#2006-07-06|1078.14
#2006-07-07|1092.65
#2006-07-10|1106.45
#2006-07-11|1101.00
#2006-07-12|1073.29
#2006-07-13|1065.71
#2006-07-14|1034.09
#2006-07-17|1026.93
#2006-07-18|1000.85
#2006-07-19|1002.98
#2006-07-20|1035.25
#2006-07-21|1041.71
#2006-07-24|1041.93
#2006-07-25|1057.92
#2006-07-26|1051.15
#2006-07-27|1078.32
#2006-07-28|1100.72
#2006-07-31|1111.55
#2006-08-01|1102.28
#2006-08-02|1107.64
#2006-08-03|1104.79
#2006-08-04|1112.15
#2006-08-07|1084.75
#2006-08-08|1104.03
#2006-08-09|1108.94
#2006-08-10|1101.48
#2006-08-11|1094.89
#2006-08-14|1112.52
#2006-08-15|1114.41
#2006-08-16|1128.38
#2006-08-17|1128.55
#2006-08-18|1137.31
#2006-08-21|1128.89
#2006-08-22|1133.14
#2006-08-23|1131.71
#2006-08-24|1120.05
#2006-08-25|1107.55
#2006-08-28|1103.10
#2006-08-29|1116.18
#2006-08-30|1117.12
#2006-08-31|1131.64
#2006-09-01|1134.69
#2006-09-04| .
#2006-09-05|1149.72
#2006-09-06|1138.10
#2006-09-07|1122.59
#2006-09-08|1122.62
#2006-09-11|1100.47
#2006-09-12|1098.82
#2006-09-13|1108.12
#2006-09-14|1120.69
#2006-09-15|1111.97
#2006-09-18|1109.09
#2006-09-19|1120.41
#2006-09-20|1109.38
#2006-09-21|1114.98
#2006-09-22|1111.22
#2006-09-25|1107.32
#2006-09-26|1104.68
#2006-09-27|1127.92
#2006-09-28|1127.20
#2006-09-29|1126.69
#2006-10-02|1138.83
#2006-10-03|1129.75
#2006-10-04|1118.20
#2006-10-05|1137.26
#2006-10-06|1118.49
#2006-10-09|1116.83
#2006-10-10|1116.94
#2006-10-11|1119.16
#2006-10-12|1123.02
#2006-10-13|1133.50
#2006-10-16|1148.63
#2006-10-17|1142.31
#2006-10-18|1146.45
#2006-10-19|1150.98
#2006-10-20|1144.92
#2006-10-23|1146.15
#2006-10-24|1144.33
#2006-10-25|1140.07
#2006-10-26|1146.91
#2006-10-27|1149.14
#2006-10-30|1133.65
#2006-10-31|1138.38
#2006-11-01|1147.06
#2006-11-02|1142.09
#2006-11-03|1132.82
#2006-11-06|1131.43
#2006-11-07|1136.75
#2006-11-08|1120.44
#2006-11-09|1113.99
#2006-11-10|1117.85
#2006-11-13|1114.22
#2006-11-14|1127.43
#2006-11-15|1130.03
#2006-11-16|1119.72
#2006-11-17|1128.21
#2006-11-20|1105.67
#2006-11-21|1112.26
#2006-11-22|1123.38
#2006-11-23| .
#2006-11-24|1119.85
#2006-11-27|1117.96
#2006-11-28|1110.40
#2006-11-29|1124.80
#2006-11-30|1142.30
#2006-12-01|1147.18
#2006-12-04|1139.24
#2006-12-05|1138.05
#2006-12-06|1150.42
#2006-12-07|1158.46
#2006-12-08|1157.25
#2006-12-11|1158.45
#2006-12-12|1167.33
#2006-12-13|1173.78
#2006-12-14|1175.34
#2006-12-15|1187.28
#2006-12-18|1183.00
#2006-12-19|1165.87
#2006-12-20|1174.79
#2006-12-21|1180.93
#2006-12-22|1175.80
#2006-12-25| .
#2006-12-26|1179.83
#2006-12-27|1183.68
#2006-12-28|1179.91
#2006-12-29|1184.42
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1182.01
#2007-01-04|1191.36
#2007-01-05|1178.61
#2007-01-08|1179.43
#2007-01-09|1184.38
#2007-01-10|1163.68
#2007-01-11|1163.55
#2007-01-12|1187.35
#2007-01-15| .
#2007-01-16|1197.25
#2007-01-17|1197.92
#2007-01-18|1192.20
#2007-01-19|1188.34
#2007-01-22|1199.32
#2007-01-23|1198.99
#2007-01-24|1206.84
#2007-01-25|1211.11
#2007-01-26|1205.54
#2007-01-29|1203.51
#2007-01-30|1205.97
#2007-01-31|1209.41
#2007-02-01|1220.84
#2007-02-02|1215.69
#2007-02-05|1206.58
#2007-02-06|1213.87
#2007-02-07|1210.77
#2007-02-08|1212.12
#2007-02-09|1216.68
#2007-02-12|1218.37
#2007-02-13|1220.70
#2007-02-14|1236.62
#2007-02-15|1252.76
#2007-02-16|1259.77
#2007-02-19| .
#2007-02-20|1248.74
#2007-02-21|1242.02
#2007-02-22|1252.42
#2007-02-23|1263.13
#2007-02-26|1262.64
#2007-02-27|1286.15
#2007-02-28|1245.75
#2007-03-01|1248.19
#2007-03-02|1230.65
#2007-03-05|1203.45
#2007-03-06|1224.64
#2007-03-07|1214.95
#2007-03-08|1232.19
#2007-03-09|1236.68
#2007-03-12|1260.58
#2007-03-13|1256.37
#2007-03-14|1225.77
#2007-03-15|1228.42
#2007-03-16|1233.13
#2007-03-19|1249.07
#2007-03-20|1252.10
#2007-03-21|1247.38
#2007-03-22|1265.67
#2007-03-23|1273.33
#2007-03-26|1273.81
#2007-03-27|1270.97
#2007-03-28|1274.67
#2007-03-29|1253.68
#2007-03-30|1256.85
#2007-04-02|1246.73
#2007-04-03|1254.28
#2007-04-04|1276.90
#2007-04-05|1277.70
#2007-04-06| .
#2007-04-09|1298.34
#2007-04-10|1294.80
#2007-04-11|1296.66
#2007-04-12|1290.84
#2007-04-13|1285.28
#2007-04-16|1304.51
#2007-04-17|1300.56
#2007-04-18|1319.53
#2007-04-19|1294.18
#2007-04-20|1289.74
#2007-04-23|1293.12
#2007-04-24|1291.92
#2007-04-25|1278.96
#2007-04-26|1281.50
#2007-04-27|1277.17
#2007-04-30|1276.17
#2007-05-01|1277.89
#2007-05-02|1281.74
#2007-05-03|1279.87
#2007-05-04|1281.52
#2007-05-07|1307.12
#2007-05-08|1302.67
#2007-05-09|1315.44
#2007-05-10|1305.55
#2007-05-11|1289.24
#2007-05-14|1293.34
#2007-05-15|1279.89
#2007-05-16|1281.27
#2007-05-17|1289.51
#2007-05-18|1283.31
#2007-05-21|1296.99
#2007-05-22|1313.26
#2007-05-23|1319.28
#2007-05-24|1316.57
#2007-05-25|1298.02
#2007-05-28| .
#2007-05-29|1309.88
#2007-05-30|1311.91
#2007-05-31|1328.25
#2007-06-01|1323.63
#2007-06-04|1326.81
#2007-06-05|1325.97
#2007-06-06|1329.01
#2007-06-07|1319.01
#2007-06-08|1297.51
#2007-06-11|1307.77
#2007-06-12|1307.33
#2007-06-13|1304.31
#2007-06-14|1305.27
#2007-06-15|1299.92
#2007-06-18|1314.21
#2007-06-19|1321.21
#2007-06-20|1314.40
#2007-06-21|1304.90
#2007-06-22|1299.05
#2007-06-25|1296.08
#2007-06-26|1301.22
#2007-06-27|1284.00
#2007-06-28|1283.27
#2007-06-29|1292.02
#2007-07-02|1308.34
#2007-07-03|1310.64
#2007-07-04| .
#2007-07-05|1332.39
#2007-07-06|1329.56
#2007-07-09|1329.93
#2007-07-10|1337.18
#2007-07-11|1319.20
#2007-07-12|1315.59
#2007-07-13|1330.69
#2007-07-16|1331.74
#2007-07-17|1320.66
#2007-07-18|1315.59
#2007-07-19|1328.90
#2007-07-20|1350.44
#2007-07-23|1331.86
#2007-07-24|1355.28
#2007-07-25|1356.13
#2007-07-26|1379.33
#2007-07-27|1350.03
#2007-07-30|1348.73
#2007-07-31|1347.46
#2007-08-01|1325.02
#2007-08-02|1310.71
#2007-08-03|1331.93
#2007-08-06|1327.57
#2007-08-07|1327.93
#2007-08-08|1329.47
#2007-08-09|1330.40
#2007-08-10|1296.92
#2007-08-13|1308.31
#2007-08-14|1325.27
#2007-08-15|1286.59
#2007-08-16|1292.84
#2007-08-17|1219.99
#2007-08-20|1234.94
#2007-08-21|1261.35
#2007-08-22|1261.36
#2007-08-23|1288.75
#2007-08-24|1293.15
#2007-08-27|1301.47
#2007-08-28|1303.24
#2007-08-29|1272.98
#2007-08-30|1283.85
#2007-08-31|1315.86
#2007-09-03| .
#2007-09-04|1294.68
#2007-09-05|1297.15
#2007-09-06|1307.26
#2007-09-07|1316.06
#2007-09-10|1288.21
#2007-09-11|1286.09
#2007-09-12|1286.67
#2007-09-13|1276.09
#2007-09-14|1314.04
#2007-09-17|1313.31
#2007-09-18|1287.33
#2007-09-19|1336.43
#2007-09-20|1351.92
#2007-09-21|1328.05
#2007-09-24|1333.09
#2007-09-25|1359.64
#2007-09-26|1352.74
#2007-09-27|1380.10
#2007-09-28|1387.96
#2007-10-01|1382.97
#2007-10-02|1418.77
#2007-10-03|1414.50
#2007-10-04|1406.66
#2007-10-05|1394.17
#2007-10-08|1383.99
#2007-10-09|1395.97
#2007-10-10|1402.31
#2007-10-11|1420.93
#2007-10-12|1391.50
#2007-10-15|1408.08
#2007-10-16|1401.02
#2007-10-17|1386.82
#2007-10-18|1403.68
#2007-10-19|1388.57
#2007-10-22|1369.50
#2007-10-23|1358.57
#2007-10-24|1379.65
#2007-10-25|1370.62
#2007-10-26|1406.64
#2007-10-29|1428.95
#2007-10-30|1436.20
#2007-10-31|1449.92
#2007-11-01|1485.70
#2007-11-02|1466.26
#2007-11-05|1446.59
#2007-11-06|1446.51
#2007-11-07|1435.99
#2007-11-08|1405.87
#2007-11-09|1404.57
#2007-11-12|1391.64
#2007-11-13|1386.87
#2007-11-14|1412.82
#2007-11-15|1413.90
#2007-11-16|1395.77
#2007-11-19|1395.76
#2007-11-20|1415.59
#2007-11-21|1398.69
#2007-11-22| .
#2007-11-23|1405.85
#2007-11-26|1439.98
#2007-11-27|1448.73
#2007-11-28|1442.32
#2007-11-29|1484.03
#2007-11-30|1467.20
#2007-12-03|1473.74
#2007-12-04|1488.48
#2007-12-05|1483.94
#2007-12-06|1498.96
#2007-12-07|1490.12
#2007-12-10|1495.12
#2007-12-11|1506.31
#2007-12-12|1491.87
#2007-12-13|1472.01
#2007-12-14|1460.36
#2007-12-17|1443.55
#2007-12-18|1426.19
#2007-12-19|1417.87
#2007-12-20|1421.58
#2007-12-21|1438.78
#2007-12-24|1433.31
#2007-12-25| .
#2007-12-26|1471.28
#2007-12-27|1469.19
#2007-12-28|1454.70
#2007-12-31|1471.99
#2008-01-01| .
#2008-01-02|1495.92
#2008-01-03|1498.58
#2008-01-04|1445.83
#2008-01-07|1413.23
#2008-01-08|1403.62
#2008-01-09|1424.36
#2008-01-10|1414.18
#2008-01-11|1407.24
#2008-01-14|1420.42
#2008-01-15|1419.45
#2008-01-16|1350.71
#2008-01-17|1366.06
#2008-01-18|1371.18
#2008-01-21| .
#2008-01-22|1267.60
#2008-01-23|1301.10
#2008-01-24|1299.14
#2008-01-25|1311.55
#2008-01-28|1251.78
#2008-01-29|1300.71
#2008-01-30|1283.11
#2008-01-31|1341.56
#2008-02-01|1323.69
#2008-02-04|1321.38
#2008-02-05|1304.80
#2008-02-06|1256.47
#2008-02-07|1269.71
#2008-02-08|1255.31
#2008-02-11|1262.26
#2008-02-12|1250.18
#2008-02-13|1240.74
#2008-02-14|1289.99
#2008-02-15|1290.65
#2008-02-18| .
#2008-02-19|1298.17
#2008-02-20|1257.14
#2008-02-21|1307.96
#2008-02-22|1301.56
#2008-02-25|1317.79
#2008-02-26|1332.84
#2008-02-27|1358.71
#2008-02-28|1349.74
#2008-02-29|1331.52
#2008-03-03|1279.92
#2008-03-04|1296.14
#2008-03-05|1291.14
#2008-03-06|1326.37
#2008-03-07|1284.93
#2008-03-10|1284.15
#2008-03-11|1286.12
#2008-03-12|1301.62
#2008-03-13|1273.60
#2008-03-14|1261.62
#2008-03-17|1246.33
#2008-03-18|1250.46
#2008-03-19|1283.39
#2008-03-20|1290.19
#2008-03-21| .
#2008-03-24|1269.42
#2008-03-25|1303.19
#2008-03-26|1319.48
#2008-03-27|1290.50
#2008-03-28|1310.16
#2008-03-31|1284.94
#2008-04-01|1268.57
#2008-04-02|1318.01
#2008-04-03|1327.95
#2008-04-04|1326.66
#2008-04-07|1341.28
#2008-04-08|1310.27
#2008-04-09|1296.63
#2008-04-10|1306.48
#2008-04-11|1334.45
#2008-04-14|1303.80
#2008-04-15|1285.44
#2008-04-16|1288.29
#2008-04-17|1293.70
#2008-04-18|1284.16
#2008-04-21|1347.02
#2008-04-22|1324.44
#2008-04-23|1316.83
#2008-04-24|1308.08
#2008-04-25|1334.58
#2008-04-28|1336.40
#2008-04-29|1349.88
#2008-04-30|1353.81
#2008-05-01|1362.88
#2008-05-02|1366.99
#2008-05-05|1365.43
#2008-05-06|1375.01
#2008-05-07|1368.19
#2008-05-08|1361.91
#2008-05-09|1343.30
#2008-05-12|1350.64
#2008-05-13|1369.02
#2008-05-14|1366.81
#2008-05-15|1399.71
#2008-05-16|1405.27
#2008-05-19|1403.78
#2008-05-20|1409.79
#2008-05-21|1388.51
#2008-05-22|1379.91
#2008-05-23|1392.23
#2008-05-26| .
#2008-05-27|1378.98
#2008-05-28|1349.75
#2008-05-29|1374.31
#2008-05-30|1383.50
#2008-06-02|1401.35
#2008-06-03|1377.91
#2008-06-04|1406.55
#2008-06-05|1387.36
#2008-06-06|1396.11
#2008-06-09|1361.02
#2008-06-10|1333.44
#2008-06-11|1351.33
#2008-06-12|1309.81
#2008-06-13|1324.85
#2008-06-16|1351.30
#2008-06-17|1352.84
#2008-06-18|1360.02
#2008-06-19|1328.39
#2008-06-20|1317.90
#2008-06-23|1309.05
#2008-06-24|1321.45
#2008-06-25|1310.62
#2008-06-26|1331.39
#2008-06-27|1309.84
#2008-06-30|1296.79
#2008-07-01|1296.77
#2008-07-02|1285.01
#2008-07-03|1279.50
#2008-07-04| .
#2008-07-07|1279.41
#2008-07-08|1251.99
#2008-07-09|1241.53
#2008-07-10|1240.56
#2008-07-11|1248.36
#2008-07-14|1246.54
#2008-07-15|1246.49
#2008-07-16|1233.41
#2008-07-17|1233.42
#2008-07-18|1203.53
#2008-07-21|1203.61
#2008-07-22|1230.33
#2008-07-23|1239.56
#2008-07-24|1256.74
#2008-07-25|1227.27
#2008-07-28|1236.85
#2008-07-29|1214.08
#2008-07-30|1239.14
#2008-07-31|1223.59
#2008-08-01|1209.65
#2008-08-04|1189.71
#2008-08-05|1197.32
#2008-08-06|1216.59
#2008-08-07|1203.45
#2008-08-08|1198.37
#2008-08-11|1223.02
#2008-08-12|1223.55
#2008-08-13|1214.73
#2008-08-14|1191.35
#2008-08-15|1189.38
#2008-08-18|1195.38
#2008-08-19|1172.58
#2008-08-20|1173.55
#2008-08-21|1174.15
#2008-08-22|1153.60
#2008-08-25|1185.47
#2008-08-26|1175.09
#2008-08-27|1169.78
#2008-08-28|1166.71
#2008-08-29|1208.01
#2008-09-01| .
#2008-09-02|1175.86
#2008-09-03|1192.43
#2008-09-04|1184.24
#2008-09-05|1167.77
#2008-09-08|1185.00
#2008-09-09|1166.09
#2008-09-10|1151.40
#2008-09-11|1130.89
#2008-09-12|1133.81
#2008-09-15|1144.20
#2008-09-16|1100.46
#2008-09-17|1108.47
#2008-09-18|1057.15
#2008-09-19|1080.56
#2008-09-22|1098.52
#2008-09-23|1107.21
#2008-09-24|1093.58
#2008-09-25|1083.92
#2008-09-26|1079.72
#2008-09-29|1075.65
#2008-09-30|1014.55
#2008-10-01|1020.25
#2008-10-02| 992.16
#2008-10-03| 954.45
#2008-10-06| 942.12
#2008-10-07| 919.26
#2008-10-08| 844.48
#2008-10-09| 875.10
#2008-10-10| 835.59
#2008-10-13| 828.94
#2008-10-14| 920.76
#2008-10-15| 918.20
#2008-10-16| 838.01
#2008-10-17| 851.73
#2008-10-20| 893.84
#2008-10-21| 915.03
#2008-10-22| 863.59
#2008-10-23| 840.43
#2008-10-24| 794.90
#2008-10-27| 735.83
#2008-10-28| 777.38
#2008-10-29| 810.27
#2008-10-30| 879.18
#2008-10-31| 845.25
#2008-11-03| 841.52
#2008-11-04| 880.91
#2008-11-05| 940.93
#2008-11-06| 891.99
#2008-11-07| 859.83
#2008-11-10| 885.54
#2008-11-11| 858.12
#2008-11-12| 860.90
#2008-11-13| 808.67
#2008-11-14| 823.78
#2008-11-17| 835.96
#2008-11-18| 813.10
#2008-11-19| 809.25
#2008-11-20| 775.21
#2008-11-21| 805.49
#2008-11-24| 793.89
#2008-11-25| 813.06
#2008-11-26| 799.87
#2008-11-27| .
#2008-11-28| 801.53
#2008-12-01| 809.16
#2008-12-02| 776.50
#2008-12-03| 794.60
#2008-12-04| 785.93
#2008-12-05| 800.43
#2008-12-08| 825.42
#2008-12-09| 832.91
#2008-12-10| 847.33
#2008-12-11| 853.61
#2008-12-12| 815.58
#2008-12-15| 852.90
#2008-12-16| 834.16
#2008-12-17| 865.93
#2008-12-18| 841.26
#2008-12-19| 837.05
#2008-12-22| 841.86
#2008-12-23| 839.15
#2008-12-24| 827.53
#2008-12-25| .
#2008-12-26| 841.97
#2008-12-29| 846.17
#2008-12-30| 850.44
#2008-12-31| 845.79
#2009-01-01| .
#2009-01-02| 844.21
#2009-01-05| 846.58
#2009-01-06| 861.23
#2009-01-07| 899.96
#2009-01-08| 881.00
#2009-01-09| 890.45
#2009-01-12| 899.67
#2009-01-13| 858.47
#2009-01-14| 867.92
#2009-01-15| 835.14
#2009-01-16| 839.02
#2009-01-19| .
#2009-01-20| 832.94
#2009-01-21| 833.75
#2009-01-22| 831.75
#2009-01-23| 792.00
#2009-01-26| 779.79
#2009-01-27| 821.77
#2009-01-28| 821.91
#2009-01-29| 834.29
#2009-01-30| 785.92
#2009-02-02| 760.61
#2009-02-03| 768.66
#2009-02-04| 775.23
#2009-02-05| 765.11
#2009-02-06| 766.21
#2009-02-09| 755.49
#2009-02-10| 762.45
#2009-02-11| 769.62
#2009-02-12| 750.28
#2009-02-13| 741.52
#2009-02-16| .
#2009-02-17| 726.73
#2009-02-18| 707.73
#2009-02-19| 704.09
#2009-02-20| 691.81
#2009-02-23| 685.73
#2009-02-24| 674.79
#2009-02-25| 699.06
#2009-02-26| 684.16
#2009-02-27| 699.92
#2009-03-02| 683.14
#2009-03-03| 677.51
#2009-03-04| 677.82
#2009-03-05| 690.37
#2009-03-06| 672.89
#2009-03-09| 664.71
#2009-03-10| 662.22
#2009-03-11| 693.89
#2009-03-12| 678.37
#2009-03-13| 705.65
#2009-03-16| 717.18
#2009-03-17| 727.39
#2009-03-18| 732.10
#2009-03-19| 761.38
#2009-03-20| 746.36
#2009-03-23| 761.63
#2009-03-24| 781.23
#2009-03-25| 778.19
#2009-03-26| 795.83
#2009-03-27| 796.32
#2009-03-30| 768.74
#2009-03-31| 739.96
#2009-04-01| 758.23
#2009-04-02| 787.96
#2009-04-03| 794.26
#2009-04-06| 792.91
#2009-04-07| 793.57
#2009-04-08| 776.38
#2009-04-09| 799.40
#2009-04-10| .
#2009-04-13| 801.73
#2009-04-14| 814.82
#2009-04-15| 802.29
#2009-04-16| 809.07
#2009-04-17| 813.79
#2009-04-20| 815.20
#2009-04-21| 803.17
#2009-04-22| 806.75
#2009-04-23| 825.69
#2009-04-24| 819.43
#2009-04-27| 827.82
#2009-04-28| 804.29
#2009-04-29| 803.47
#2009-04-30| 821.36
#2009-05-01| 815.98
#2009-05-04| 819.46
#2009-05-05| 820.34
#2009-05-06| 821.94
#2009-05-07| 853.64
#2009-05-08| 853.90
#2009-05-11| 860.50
#2009-05-12| 859.18
#2009-05-13| 864.19
#2009-05-14| 839.93
#2009-05-15| 864.79
#2009-05-18| 827.17
#2009-05-19| 846.04
#2009-05-20| 857.25
#2009-05-21| 863.20
#2009-05-22| 852.69
#2009-05-25| .
#2009-05-26| 852.65
#2009-05-27| 862.89
#2009-05-28| 845.78
#2009-05-29| 864.18
#2009-06-01| 869.88
#2009-06-02| 884.97
#2009-06-03| 882.23
#2009-06-04| 865.81
#2009-06-05| 855.94
#2009-06-08| 856.27
#2009-06-09| 863.13
#2009-06-10| 867.00
#2009-06-11| 865.17
#2009-06-12| 870.12
#2009-06-15| 870.80
#2009-06-16| 860.42
#2009-06-17| 874.71
#2009-06-18| 854.15
#2009-06-19| 858.69
#2009-06-22| 868.66
#2009-06-23| 855.77
#2009-06-24| 860.81
#2009-06-25| 864.25
#2009-06-26| 879.05
#2009-06-29| 875.76
#2009-06-30| 875.43
#2009-07-01| 867.63
#2009-07-02| 862.67
#2009-07-03| .
#2009-07-06| 859.76
#2009-07-07| 856.90
#2009-07-08| 851.51
#2009-07-09| 847.09
#2009-07-10| 848.09
#2009-07-13| 826.64
#2009-07-14| 838.88
#2009-07-15| 836.74
#2009-07-16| 841.54
#2009-07-17| 837.25
#2009-07-20| 834.97
#2009-07-21| 861.05
#2009-07-22| 861.97
#2009-07-23| 854.58
#2009-07-24| 875.04
#2009-07-27| 878.25
#2009-07-28| 883.16
#2009-07-29| 882.09
#2009-07-30| 894.30
#2009-07-31| 912.09
#2009-08-03| 918.33
#2009-08-04| 917.48
#2009-08-05| 909.82
#2009-08-06| 908.21
#2009-08-07| 888.57
#2009-08-10| 898.19
#2009-08-11| 916.58
#2009-08-12| 899.76
#2009-08-13| 909.76
#2009-08-14| 923.74
#2009-08-17| 901.27
#2009-08-18| 900.33
#2009-08-19| 896.83
#2009-08-20| 904.90
#2009-08-21| 890.63
#2009-08-24| 906.68
#2009-08-25| 908.53
#2009-08-26| 914.80
#2009-08-27| 914.78
#2009-08-28| 926.69
#2009-08-31| 929.80
#2009-09-01| 931.73
#2009-09-02| 923.67
#2009-09-03| 918.18
#2009-09-04| 911.58
#2009-09-07| .
#2009-09-08| 931.44
#2009-09-09| 927.90
#2009-09-10| 942.46
#2009-09-11| 951.53
#2009-09-14| 933.93
#2009-09-15| 922.34
#2009-09-16| 926.91
#2009-09-17| 938.42
#2009-09-18| 937.01
#2009-09-21| 931.86
#2009-09-22| 941.94
#2009-09-23| 941.71
#2009-09-24| 962.77
#2009-09-25| 960.33
#2009-09-28| 942.54
#2009-09-29| 930.91
#2009-09-30| 945.41
#2009-10-01| 928.21
#2009-10-02| 904.17
#2009-10-05| 886.70
#2009-10-06| 896.24
#2009-10-07| 902.03
#2009-10-08| 917.74
#2009-10-09| 925.19
#2009-10-12| 920.04
#2009-10-13| 916.15
#2009-10-14| 922.21
#2009-10-15| 929.48
#2009-10-16| 932.52
#2009-10-19| 938.37
#2009-10-20| 941.12
#2009-10-21| 941.43
#2009-10-22| 928.26
#2009-10-23| 921.53
#2009-10-26| 930.49
#2009-10-27| 921.41
#2009-10-28| 921.90
#2009-10-29| 917.25
#2009-10-30| 931.90
#2009-11-02| 913.70
#2009-11-03| 916.07
#2009-11-04| 912.63
#2009-11-05| 904.72
#2009-11-06| 917.79
#2009-11-09| 915.99
#2009-11-10| 919.73
#2009-11-11| 914.71
#2009-11-12| 903.82
#2009-11-13| 910.36
#2009-11-16| 912.88
#2009-11-17| 908.51
#2009-11-18| 905.21
#2009-11-19| 892.87
#2009-11-20| 886.47
#2009-11-23| 887.28
#2009-11-24| 883.62
#2009-11-25| 898.23
#2009-11-26| .
#2009-11-27| 867.66
#2009-11-30| 896.27
#2009-12-01| 908.33
#2009-12-02| 897.60
#2009-12-03| 925.50
#2009-12-04| 916.97
#2009-12-07| 937.84
#2009-12-08| 954.95
#2009-12-09| 947.06
#2009-12-10| 931.58
#2009-12-11| 936.60
#2009-12-14| 950.43
#2009-12-15| 935.28
#2009-12-16| 946.90
#2009-12-17| 935.84
#2009-12-18| 925.81
#2009-12-21| 924.44
#2009-12-22| 932.62
#2009-12-23| 936.69
#2009-12-24| 947.37
#2009-12-25| .
#2009-12-28| 949.45
#2009-12-29| 945.06
#2009-12-30| 931.90
#2009-12-31| 928.61
#2010-01-01| .
#2010-01-04| 949.93
#2010-01-05| 962.88
#2010-01-06| 964.19
#2010-01-07| 964.48
#2010-01-08| 978.23
#2010-01-11| 990.02
#2010-01-12|1027.40
#2010-01-13|1025.75
#2010-01-14|1047.17
#2010-01-15|1052.05
#2010-01-18| .
#2010-01-19|1035.42
#2010-01-20|1024.67
#2010-01-21|1041.34
#2010-01-22|1037.37
#2010-01-25|1038.94
#2010-01-26|1021.36
#2010-01-27|1019.46
#2010-01-28|1034.91
#2010-01-29|1008.43
#2010-02-01|1019.68
#2010-02-02|1034.08
#2010-02-03|1030.27
#2010-02-04|1026.08
#2010-02-05|1014.54
#2010-02-08| 997.43
#2010-02-09| 987.58
#2010-02-10| 993.14
#2010-02-11| 994.58
#2010-02-12|1008.18
#2010-02-15| .
#2010-02-16| 992.54
#2010-02-17|1007.58
#2010-02-18|1007.04
#2010-02-19| 978.33
#2010-02-22|1010.99
#2010-02-23|1017.94
#2010-02-24|1004.75
#2010-02-25|1003.42
#2010-02-26|1005.68
#2010-03-01|1011.37
#2010-03-02|1029.37
#2010-03-03|1036.69
#2010-03-04|1026.50
#2010-03-05|1028.78
#2010-03-08|1057.42
#2010-03-09|1065.94
#2010-03-10|1058.09
#2010-03-11|1071.06
#2010-03-12|1067.83
#2010-03-15|1068.01
#2010-03-16|1062.64
#2010-03-17|1078.86
#2010-03-18|1074.90
#2010-03-19|1089.71
#2010-03-22|1092.66
#2010-03-23|1097.75
#2010-03-24|1093.24
#2010-03-25|1081.56
#2010-03-26|1100.82
#2010-03-29|1102.06
#2010-03-30|1112.03
#2010-03-31|1102.30
#2010-04-01|1103.79
#2010-04-02| .
#2010-04-05|1114.15
#2010-04-06|1105.50
#2010-04-07|1102.67
#2010-04-08|1086.88
#2010-04-09|1087.93
#2010-04-12|1095.22
#2010-04-13|1090.78
#2010-04-14|1093.14
#2010-04-15|1099.00
#2010-04-16|1091.63
#2010-04-19|1074.78
#2010-04-20|1059.54
#2010-04-21|1073.89
#2010-04-22|1062.82
#2010-04-23|1049.48
#2010-04-26|1069.67
#2010-04-27|1087.21
#2010-04-28|1057.63
#2010-04-29|1055.80
#2010-04-30|1070.94
#2010-05-03|1065.72
#2010-05-04|1069.39
#2010-05-05|1068.35
#2010-05-06|1046.80
#2010-05-07|1031.09
#2010-05-10|1017.04
#2010-05-11|1003.13
#2010-05-12| 993.77
#2010-05-13|1021.11
#2010-05-14| 994.71
#2010-05-17| 964.43
#2010-05-18| 961.54
#2010-05-19| 978.41
#2010-05-20| 975.19
#2010-05-21| 958.52
#2010-05-24| 957.81
#2010-05-25| 937.44
#2010-05-26| 927.45
#2010-05-27| 940.53
#2010-05-28| 952.62
#2010-05-31| .
#2010-06-01| 950.69
#2010-06-02| 924.85
#2010-06-03| 947.74
#2010-06-04| 953.38
#2010-06-07| 925.09
#2010-06-08| 925.42
#2010-06-09| 906.89
#2010-06-10| 913.20
#2010-06-11| 925.60
#2010-06-14| 938.70
#2010-06-15| 949.13
#2010-06-16| 961.91
#2010-06-17| 969.90
#2010-06-18| 971.09
#2010-06-21| 988.00
#2010-06-22| 976.42
#2010-06-23| 964.39
#2010-06-24| 969.22
#2010-06-25| 955.28
#2010-06-28| 948.14
#2010-06-29| 946.96
#2010-06-30| 936.00
#2010-07-01| 934.68
#2010-07-02| 930.27
#2010-07-05| .
#2010-07-06| 945.56
#2010-07-07| 940.69
#2010-07-08| 952.36
#2010-07-09| 956.79
#2010-07-12| 958.46
#2010-07-13| 964.89
#2010-07-14| 976.53
#2010-07-15| 967.69
#2010-07-16| 947.57
#2010-07-19| 943.19
#2010-07-20| 932.12
#2010-07-21| 930.80
#2010-07-22| 932.50
#2010-07-23| 953.16
#2010-07-26| 956.62
#2010-07-27| 952.43
#2010-07-28| 977.68
#2010-07-29| 965.69
#2010-07-30| 968.37
#2010-08-02| 975.94
#2010-08-03| 981.75
#2010-08-04| 957.65
#2010-08-05| 974.73
#2010-08-06| 991.27
#2010-08-09| 983.13
#2010-08-10| 976.96
#2010-08-11| 959.28
#2010-08-12| 939.25
#2010-08-13| 944.40
#2010-08-16| 947.13
#2010-08-17| 944.25
#2010-08-18| 957.24
#2010-08-19| 969.32
#2010-08-20| 945.93
#2010-08-23| 947.08
#2010-08-24| 944.58
#2010-08-25| 930.84
#2010-08-26| 934.94
#2010-08-27| 938.94
#2010-08-30| 954.49
#2010-08-31| 937.44
#2010-09-01| 935.91
#2010-09-02| 946.30
#2010-09-03| 950.58
#2010-09-06| .
#2010-09-07| 968.18
#2010-09-08| 950.19
#2010-09-09| 960.44
#2010-09-10| 969.25
#2010-09-13| 974.48
#2010-09-14| 978.05
#2010-09-15| 976.92
#2010-09-16| 978.64
#2010-09-17| 979.85
#2010-09-20| 981.34
#2010-09-21| 982.14
#2010-09-22| 994.75
#2010-09-23| 996.70
#2010-09-24| 993.05
#2010-09-27|1002.07
#2010-09-28|1007.09
#2010-09-29|1009.64
#2010-09-30| 983.11
#2010-10-01| 983.07
#2010-10-04| 979.11
#2010-10-05| 988.44
#2010-10-06| 998.36
#2010-10-07|1001.05
#2010-10-08|1004.76
#2010-10-11|1003.72
#2010-10-12| 992.86
#2010-10-13| 993.90
#2010-10-14|1013.54
#2010-10-15|1003.87
#2010-10-18|1013.52
#2010-10-19|1011.42
#2010-10-20|1013.05
#2010-10-21|1015.05
#2010-10-22|1020.37
#2010-10-25|1028.56
#2010-10-26|1020.36
#2010-10-27|1015.94
#2010-10-28|1019.63
#2010-10-29|1008.36
#2010-11-01| 998.12
#2010-11-02| 995.94
#2010-11-03| 990.38
#2010-11-04|1014.19
#2010-11-05|1027.22
#2010-11-08|1036.83
#2010-11-09|1032.33
#2010-11-10|1021.85
#2010-11-11|1032.17
#2010-11-12|1026.04
#2010-11-15|1033.59
#2010-11-16|1026.78
#2010-11-17|1034.31
#2010-11-18|1044.48
#2010-11-19|1047.81
#2010-11-22|1051.97
#2010-11-23|1055.77
#2010-11-24|1039.46
#2010-11-25| .
#2010-11-26|1032.43
#2010-11-29|1045.91
#2010-11-30|1049.21
#2010-12-01|1049.42
#2010-12-02|1062.74
#2010-12-03|1077.24
#2010-12-06|1077.53
#2010-12-07|1063.88
#2010-12-08|1057.80
#2010-12-09|1064.67
#2010-12-10|1056.51
#2010-12-13|1065.02
#2010-12-14|1066.48
#2010-12-15|1059.66
#2010-12-16|1049.12
#2010-12-17|1049.77
#2010-12-20|1052.63
#2010-12-21|1071.74
#2010-12-22|1069.17
#2010-12-23|1075.81
#2010-12-24| .
#2010-12-27|1079.58
#2010-12-28|1086.54
#2010-12-29|1092.32
#2010-12-30|1083.83
#2010-12-31|1090.12
#2011-01-03|1086.46
#2011-01-04|1097.41
#2011-01-05|1078.11
#2011-01-06|1091.33
#2011-01-07|1095.85
#2011-01-10|1099.75
#2011-01-11|1089.23
#2011-01-12|1087.35
#2011-01-13|1102.83
#2011-01-14|1090.80
#2011-01-17| .
#2011-01-18|1093.87
#2011-01-19|1108.62
#2011-01-20|1082.98
#2011-01-21|1067.81
#2011-01-24|1078.46
#2011-01-25|1091.08
#2011-01-26|1084.73
#2011-01-27|1085.15
#2011-01-28|1086.75
#2011-01-31|1073.73
#2011-02-01|1083.82
#2011-02-02|1096.04
#2011-02-03|1086.74
#2011-02-04|1097.69
#2011-02-07|1086.93
#2011-02-08|1094.51
#2011-02-09|1086.36
#2011-02-10|1077.30
#2011-02-11|1076.42
#2011-02-14|1083.62
#2011-02-15|1081.65
#2011-02-16|1098.83
#2011-02-17|1114.73
#2011-02-18|1111.62
#2011-02-21| .
#2011-02-22|1106.09
#2011-02-23|1095.98
#2011-02-24|1091.55
#2011-02-25|1107.94
#2011-02-28|1103.95
#2011-03-01|1109.84
#2011-03-02|1083.72
#2011-03-03|1079.14
#2011-03-04|1089.94
#2011-03-07|1080.36
#2011-03-08|1072.09
#2011-03-09|1080.99
#2011-03-10|1065.37
#2011-03-11|1061.07
#2011-03-14|1006.47
#2011-03-15| 931.91
#2011-03-16|1003.56
#2011-03-17|1007.91
#2011-03-18| 992.30
#2011-03-21| 993.33
#2011-03-22|1027.39
#2011-03-23|1019.21
#2011-03-24|1009.81
#2011-03-25|1013.30
#2011-03-28|1004.86
#2011-03-29|1002.03
#2011-03-30|1014.74
#2011-03-31|1016.30
#2011-04-01| 994.65
#2011-04-04|1003.92
#2011-04-05| 990.75
#2011-04-06| 970.62
#2011-04-07| 968.13
#2011-04-08| 974.28
#2011-04-11| 978.37
#2011-04-12| 972.02
#2011-04-13| 970.90
#2011-04-14| 978.13
#2011-04-15| 976.15
#2011-04-18| 977.60
#2011-04-19| 970.06
#2011-04-20| 973.53
#2011-04-21| 986.88
#2011-04-22| .
#2011-04-25| 981.09
#2011-04-26| 974.07
#2011-04-27| 959.67
#2011-04-28| 971.00
#2011-04-29| 975.16
#2011-05-02| 997.47
#2011-05-03| 997.15
#2011-05-04| 997.17
#2011-05-05|1004.76
#2011-05-06| 985.02
#2011-05-09| 984.47
#2011-05-10| 983.45
#2011-05-11| 979.05
#2011-05-12| 967.03
#2011-05-13| 966.95
#2011-05-16| 958.22
#2011-05-17| 954.80
#2011-05-18| 962.39
#2011-05-19| 952.93
#2011-05-20| 954.37
#2011-05-23| 941.04
#2011-05-24| 942.23
#2011-05-25| 941.80
#2011-05-26| 952.95
#2011-05-27| 947.53
#2011-05-30| .
#2011-05-31| 960.49
#2011-06-01| 966.32
#2011-06-02| 955.05
#2011-06-03| 950.51
#2011-06-06| 945.39
#2011-06-07| 945.16
#2011-06-08| 938.86
#2011-06-09| 931.05
#2011-06-10| 932.32
#2011-06-13| 929.27
#2011-06-14| 928.20
#2011-06-15| 926.66
#2011-06-16| 911.81
#2011-06-17| 906.30
#2011-06-20| 902.60
#2011-06-21| 908.65
#2011-06-22| 926.01
#2011-06-23| 913.84
#2011-06-24| 924.36
#2011-06-27| 909.93
#2011-06-28| 917.13
#2011-06-29| 929.20
#2011-06-30| 936.27
#2011-07-01| 937.76
#2011-07-04| .
#2011-07-05| 947.28
#2011-07-06| 961.25
#2011-07-07| 955.48
#2011-07-08| 968.10
#2011-07-11| 964.34
#2011-07-12| 958.97
#2011-07-13| 960.33
#2011-07-14| 950.32
#2011-07-15| 956.77
#2011-07-18| 956.79
#2011-07-19| 943.53
#2011-07-20| 946.25
#2011-07-21| 943.96
#2011-07-22| 956.54
#2011-07-25| 949.12
#2011-07-26| 957.22
#2011-07-27| 954.84
#2011-07-28| 949.53
#2011-07-29| 937.40
#2011-08-01| 950.94
#2011-08-02| 934.69
#2011-08-03| 918.50
#2011-08-04| 896.73
#2011-08-05| 878.66
#2011-08-08| 868.20
#2011-08-09| 854.63
#2011-08-10| 870.07
#2011-08-11| 862.96
#2011-08-12| 854.84
#2011-08-15| 879.10
#2011-08-16| 876.21
#2011-08-17| 880.61
#2011-08-18| 869.56
#2011-08-19| 857.49
#2011-08-22| 845.72
#2011-08-23| 866.02
#2011-08-24| 847.59
#2011-08-25| 850.59
#2011-08-26| 856.93
#2011-08-29| 866.09
#2011-08-30| 879.45
#2011-08-31| 891.65
#2011-09-01| 901.19
#2011-09-02| 888.59
#2011-09-05| .
#2011-09-06| 848.85
#2011-09-07| 867.79
#2011-09-08| 875.94
#2011-09-09| 879.54
#2011-09-12| 865.69
#2011-09-13| 860.15
#2011-09-14| 859.32
#2011-09-15| 860.49
#2011-09-16| 877.90
#2011-09-19| 877.53
#2011-09-20| 869.45
#2011-09-21| 873.20
#2011-09-22| 864.45
#2011-09-23| 862.81
#2011-09-26| 849.87
#2011-09-27| 867.48
#2011-09-28| 876.86
#2011-09-29| 882.20
#2011-09-30| 878.74
#2011-10-03| 870.37
#2011-10-04| 861.70
#2011-10-05| 856.95
#2011-10-06| 874.09
#2011-10-07| 868.47
#2011-10-10| 869.24
#2011-10-11| 887.60
#2011-10-12| 871.98
#2011-10-13| 889.10
#2011-10-14| 876.57
#2011-10-17| 903.49
#2011-10-18| 889.27
#2011-10-19| 883.33
#2011-10-20| 877.58
#2011-10-21| 888.74
#2011-10-24| 898.06
#2011-10-25| 899.92
#2011-10-26| 886.55
#2011-10-27| 907.02
#2011-10-28| 934.77
#2011-10-31| 905.12
#2011-11-01| 882.53
#2011-11-02| 863.84
#2011-11-03| 860.90
#2011-11-04| 866.55
#2011-11-07| 866.78
#2011-11-08| 859.15
#2011-11-09| 869.23
#2011-11-10| 848.64
#2011-11-11| 857.15
#2011-11-14| 867.69
#2011-11-15| 861.09
#2011-11-16| 853.28
#2011-11-17| 851.51
#2011-11-18| 845.92
#2011-11-21| 839.01
#2011-11-22| 838.03
#2011-11-23| 832.37
#2011-11-24| .
#2011-11-25| 822.20
#2011-11-28| 831.01
#2011-11-29| 845.98
#2011-11-30| 849.59
#2011-12-01| 851.64
#2011-12-02| 848.54
#2011-12-05| 857.48
#2011-12-06| 850.34
#2011-12-07| 865.48
#2011-12-08| 854.86
#2011-12-09| 839.98
#2011-12-12| 845.84
#2011-12-13| 838.34
#2011-12-14| 828.56
#2011-12-15| 816.94
#2011-12-16| 826.70
#2011-12-19| 811.62
#2011-12-20| 818.97
#2011-12-21| 821.03
#2011-12-22| 819.21
#2011-12-23| 820.11
#2011-12-26| .
#2011-12-27| 827.00
#2011-12-28| 821.83
#2011-12-29| 822.44
#2011-12-30| 836.83
#2012-01-02| .
#2012-01-03| 841.88
#2012-01-04| 858.04
#2012-01-05| 842.25
#2012-01-06| 837.85
#2012-01-09| 840.87
#2012-01-10| 846.47
#2012-01-11| 845.61
#2012-01-12| 840.76
#2012-01-13| 842.68
#2012-01-16| .
#2012-01-17| 843.13
#2012-01-18| 840.68
#2012-01-19| 841.32
#2012-01-20| 852.84
#2012-01-23| 854.20
#2012-01-24| 846.39
#2012-01-25| 854.01
#2012-01-26| 860.94
#2012-01-27| 863.70
#2012-01-30| 859.74
#2012-01-31| 853.98
#2012-02-01| 848.44
#2012-02-02| 844.12
#2012-02-03| 850.13
#2012-02-06| 864.04
#2012-02-07| 871.34
#2012-02-08| 882.50
#2012-02-09| 886.98
#2012-02-10| 875.65
#2012-02-13| 878.30
#2012-02-14| 870.40
#2012-02-15| 888.69
#2012-02-16| 882.11
#2012-02-17| 893.04
#2012-02-20| .
#2012-02-21| 894.28
#2012-02-22| 892.71
#2012-02-23| 898.98
#2012-02-24| 907.09
#2012-02-27| 913.58
#2012-02-28| 915.30
#2012-02-29| 906.76
#2012-03-01| 908.24
#2012-03-02| 899.58
#2012-03-05| 889.76
#2012-03-06| 888.56
#2012-03-07| 883.59
#2012-03-08| 891.18
#2012-03-09| 898.39
#2012-03-12| 899.44
#2012-03-13| 893.17
#2012-03-14| 902.22
#2012-03-15| 915.42
#2012-03-16| 919.74
#2012-03-19| 923.71
#2012-03-20| 918.82
#2012-03-21| 908.30
#2012-03-22| 923.59
#2012-03-23| 915.51
#2012-03-26| 911.03
#2012-03-27| 928.84
#2012-03-28| 939.62
#2012-03-29| 943.56
#2012-03-30| 931.86
#2012-04-02| 937.32
#2012-04-03| 933.30
#2012-04-04| 919.96
#2012-04-05| 915.74
#2012-04-06| .
#2012-04-09| 909.66
#2012-04-10| 903.46
#2012-04-11| 891.00
#2012-04-12| 894.91
#2012-04-13| 891.19
#2012-04-16| 886.15
#2012-04-17| 882.05
#2012-04-18| 882.71
#2012-04-19| 873.36
#2012-04-20| 871.83
#2012-04-23| 870.98
#2012-04-24| 869.43
#2012-04-25| 868.98
#2012-04-26| 882.61
#2012-04-27| 870.16
#2012-04-30| 876.49
#2012-05-01| 855.57
#2012-05-02| 860.97
#2012-05-03| 859.40
#2012-05-04| 864.56
#2012-05-07| 841.30
#2012-05-08| 843.48
#2012-05-09| 841.40
#2012-05-10| 832.05
#2012-05-11| 821.86
#2012-05-14| 819.25
#2012-05-15| 801.51
#2012-05-16| 789.26
#2012-05-17| 803.49
#2012-05-18| 784.38
#2012-05-21| 782.15
#2012-05-22| 783.83
#2012-05-23| 781.13
#2012-05-24| 781.59
#2012-05-25| 783.98
#2012-05-28| .
#2012-05-29| 793.64
#2012-05-30| 788.57
#2012-05-31| 789.85
#2012-06-01| 786.12
#2012-06-04| 774.79
#2012-06-05| 780.86
#2012-06-06| 784.56
#2012-06-07| 794.71
#2012-06-08| 776.51
#2012-06-11| 793.78
#2012-06-12| 789.65
#2012-06-13| 797.84
#2012-06-14| 801.84
#2012-06-15| 808.03
#2012-06-18| 821.42
#2012-06-19| 817.32
#2012-06-20| 832.08
#2012-06-21| 823.27
#2012-06-22| 818.91
#2012-06-25| 819.85
#2012-06-26| 818.48
#2012-06-27| 823.29
#2012-06-28| 841.80
#2012-06-29| 846.53
#2012-07-02| 847.51
#2012-07-03| 854.33
#2012-07-04| .
#2012-07-05| 844.58
#2012-07-06| 847.76
#2012-07-09| 838.00
#2012-07-10| 827.81
#2012-07-11| 824.58
#2012-07-12| 813.28
#2012-07-13| 815.28
#2012-07-16| 819.88
#2012-07-17| 815.65
#2012-07-18| 817.76
#2012-07-19| 825.96
#2012-07-20| 814.17
#2012-07-23| 801.37
#2012-07-24| 801.41
#2012-07-25| 788.88
#2012-07-26| 797.63
#2012-07-27| 805.86
#2012-07-30| 814.77
#2012-07-31| 823.51
#2012-08-01| 822.11
#2012-08-02| 823.89
#2012-08-03| 803.12
#2012-08-06| 817.82
#2012-08-07| 817.79
#2012-08-08| 823.20
#2012-08-09| 828.50
#2012-08-10| 814.75
#2012-08-13| 811.53
#2012-08-14| 808.80
#2012-08-15| 795.35
#2012-08-16| 813.11
#2012-08-17| 810.54
#2012-08-20| 812.44
#2012-08-21| 810.45
#2012-08-22| 808.45
#2012-08-23| 820.83
#2012-08-24| 810.08
#2012-08-27| 812.24
#2012-08-28| 807.19
#2012-08-29| 813.85
#2012-08-30| 816.18
#2012-08-31| 801.18
#2012-09-03| .
#2012-09-04| 791.05
#2012-09-05| 780.87
#2012-09-06| 781.88
#2012-09-07| 795.92
#2012-09-10| 789.39
#2012-09-11| 792.69
#2012-09-12| 801.19
#2012-09-13| 805.33
#2012-09-14| 811.52
#2012-09-17| 806.44
#2012-09-18| 815.07
#2012-09-19| 826.50
#2012-09-20| 814.53
#2012-09-21| 819.42
#2012-09-24| 820.35
#2012-09-25| 827.76
#2012-09-26| 817.19
#2012-09-27| 823.37
#2012-09-28| 818.99
#2012-10-01| 809.31
#2012-10-02| 811.66
#2012-10-03| 802.92
#2012-10-04| 806.43
#2012-10-05| 808.58
#2012-10-08| 814.31
#2012-10-09| 798.39
#2012-10-10| 779.13
#2012-10-11| 780.01
#2012-10-12| 793.65
#2012-10-15| 791.57
#2012-10-16| 796.48
#2012-10-17| 802.92
#2012-10-18| 808.97
#2012-10-19| 804.08
#2012-10-22| 801.05
#2012-10-23| 804.04
#2012-10-24| 801.46
#2012-10-25| 800.40
#2012-10-26| 795.44
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 794.17
#2012-11-01| 776.04
#2012-11-02| 775.17
#2012-11-05| 767.69
#2012-11-06| 765.50
#2012-11-07| 768.93
#2012-11-08| 760.55
#2012-11-09| 759.01
#2012-11-12| 750.37
#2012-11-13| 752.07
#2012-11-14| 752.76
#2012-11-15| 743.66
#2012-11-16| 756.34
#2012-11-19| 773.45
#2012-11-20| 757.79
#2012-11-21| 755.21
#2012-11-22| .
#2012-11-23| 763.94
#2012-11-26| 767.53
#2012-11-27| 767.40
#2012-11-28| 764.39
#2012-11-29| 769.22
#2012-11-30| 771.65
#2012-12-03| 763.13
#2012-12-04| 767.85
#2012-12-05| 768.14
#2012-12-06| 776.77
#2012-12-07| 777.86
#2012-12-10| 771.73
#2012-12-11| 767.74
#2012-12-12| 775.26
#2012-12-13| 781.14
#2012-12-14| 785.76
#2012-12-17| 786.01
#2012-12-18| 787.59
#2012-12-19| 798.72
#2012-12-20| 793.48
#2012-12-21| 786.81
#2012-12-24| 781.29
#2012-12-25| 783.95
#2012-12-26| 787.45
#2012-12-27| 787.51
#2012-12-28| 793.25
#2012-12-31| 790.99
#2013-01-01| 790.99
#2013-01-02| 789.20
#2013-01-03| 791.88
#2013-01-04| 800.05
#2013-01-07| 804.54
#2013-01-08| 802.35
#2013-01-09| 795.16
#2013-01-10| 802.36
#2013-01-11| 809.38
#2013-01-14| 798.99
#2013-01-15| 810.50
#2013-01-16| 802.73
#2013-01-17| 806.66
#2013-01-18| 821.93
#2013-01-21| 818.55
#2013-01-22| 823.68
#2013-01-23| 820.55
#2013-01-24| 810.32
#2013-01-25| 824.23
#2013-01-28| 834.73
#2013-01-29| 837.06
#2013-01-30| 840.43
#2013-01-31| 834.84
#2013-02-01| 822.74
#2013-02-04| 842.06
#2013-02-05| 833.57
#2013-02-06| 857.58
#2013-02-07| 850.17
#2013-02-08| 832.18
#2013-02-11| 826.57
#2013-02-12| 830.82
#2013-02-13| 819.18
#2013-02-14| 824.10
#2013-02-15| 812.86
#2013-02-18| 822.92
#2013-02-19| 831.25
#2013-02-20| 835.89
#2013-02-21| 831.67
#2013-02-22| 829.41
#2013-02-25| 837.02
#2013-02-26| 841.60
#2013-02-27| 839.93
#2013-02-28| 845.23
#2013-03-01| 850.50
#2013-03-04| 861.43
#2013-03-05| 855.64
#2013-03-06| 864.27
#2013-03-07| 859.58
#2013-03-08| 863.49
#2013-03-11| 867.25
#2013-03-12| 867.56
#2013-03-13| 876.45
#2013-03-14| 874.81
#2013-03-15| 897.09
#2013-03-18| 877.16
#2013-03-19| 889.88
#2013-03-20| 885.41
#2013-03-21| 897.11
#2013-03-22| 887.52
#2013-03-25| 896.66
#2013-03-26| 895.21
#2013-03-27| 900.98
#2013-03-28| 895.88
#2013-03-29| 894.93
#2013-04-01| 875.45
#2013-04-02| 867.36
#2013-04-03| 887.34
#2013-04-04| 873.87
#2013-04-05| 876.10
#2013-04-08| 889.07
#2013-04-09| 891.27
#2013-04-10| 909.47
#2013-04-11| 929.57
#2013-04-12| 933.77
#2013-04-15| 937.12
#2013-04-16| 934.09
#2013-04-17| 938.67
#2013-04-18| 920.45
#2013-04-19| 915.78
#2013-04-22| 930.62
#2013-04-23| 931.49
#2013-04-24| 943.14
#2013-04-25| 941.08
#2013-04-26| 953.58
#2013-04-29| 949.47
#2013-04-30| 970.35
#2013-05-01| 965.11
#2013-05-02| 952.64
#2013-05-03| 945.53
#2013-05-06| 943.10
#2013-05-07| 964.59
#2013-05-08| 969.64
#2013-05-09| 953.80
#2013-05-10| 956.65
#2013-05-13| 972.76
#2013-05-14| 979.62
#2013-05-15|1011.99
#2013-05-16|1011.25
#2013-05-17| 995.06
#2013-05-20|1018.70
#2013-05-21|1015.44
#2013-05-22|1015.68
#2013-05-23| 973.93
#2013-05-24| 984.47
#2013-05-27| 963.57
#2013-05-28| 954.07
#2013-05-29| 973.93
#2013-05-30| 942.57
#2013-05-31| 942.02
#2013-06-03| 927.61
#2013-06-04| 944.23
#2013-06-05| 943.29
#2013-06-06| 916.18
#2013-06-07| 913.45
#2013-06-10| 947.30
#2013-06-11| 961.71
#2013-06-12| 967.08
#2013-06-13| 936.88
#2013-06-14| 945.02
#2013-06-17| 976.13
#2013-06-18| 973.63
#2013-06-19| 987.37
#2013-06-20| 940.66
#2013-06-21| 944.92
#2013-06-24| 936.67
#2013-06-25| 927.90
#2013-06-26| 927.61
#2013-06-27| 936.80
#2013-06-28| 959.14
#2013-07-01| 972.17
#2013-07-02| 985.91
#2013-07-03| 987.08
#2013-07-04| 981.12
#2013-07-05| 981.28
#2013-07-08| 962.21
#2013-07-09| 975.99
#2013-07-10| 984.53
#2013-07-11| 992.78
#2013-07-12| 990.59
#2013-07-15| 986.91
#2013-07-16|1004.51
#2013-07-17|1004.23
#2013-07-18|1000.42
#2013-07-19| 999.19
#2013-07-22|1016.68
#2013-07-23|1017.57
#2013-07-24|1007.72
#2013-07-25| 995.03
#2013-07-26| 988.93
#2013-07-29| 960.48
#2013-07-30| 974.03
#2013-07-31| 956.27
#2013-08-01| 975.62
#2013-08-02| 999.04
#2013-08-05| 990.84
#2013-08-06|1006.24
#2013-08-07| 981.73
#2013-08-08| 967.68
#2013-08-09| 961.80
#2013-08-12| 949.52
#2013-08-13| 953.11
#2013-08-14| 968.61
#2013-08-15| 960.34
#2013-08-16| 954.10
#2013-08-19| 960.62
#2013-08-20| 945.70
#2013-08-21| 944.34
#2013-08-22| 934.60
#2013-08-23| 949.47
#2013-08-26| 950.70
#2013-08-27| 962.07
#2013-08-28| 944.74
#2013-08-29| 936.07
#2013-08-30| 931.98
#2013-09-02| 928.82
#2013-09-03| 948.95
#2013-09-04| 953.20
#2013-09-05| 946.89
#2013-09-06| 946.95
#2013-09-09| 948.74
#2013-09-10| 953.65
#2013-09-11| 960.28
#2013-09-12| 962.33
#2013-09-13| 962.37
#2013-09-16| 967.78
#2013-09-17| 962.69
#2013-09-18| 974.61
#2013-09-19| 982.86
#2013-09-20| 989.99
#2013-09-23| 998.64
#2013-09-24| 992.87
#2013-09-25| 992.03
#2013-09-26|1000.04
#2013-09-27|1008.08
#2013-09-30| 995.16
#2013-10-01| 995.03
#2013-10-02| 987.31
#2013-10-03| 983.10
#2013-10-04| 974.95
#2013-10-07| 966.89
#2013-10-08| 962.40
#2013-10-09| 965.63
#2013-10-10| 967.55
#2013-10-11| 978.22
#2013-10-14| 979.96
#2013-10-15| 978.93
#2013-10-16| 971.59
#2013-10-17| 986.88
#2013-10-18| 985.62
#2013-10-21| 989.65
#2013-10-22| 988.90
#2013-10-23| 982.89
#2013-10-24| 987.85
#2013-10-25| 968.83
#2013-10-28| 984.98
#2013-10-29| 981.33
#2013-10-30| 991.33
#2013-10-31| 991.73
#2013-11-01| 974.06
#2013-11-04| 975.97
#2013-11-05| 973.18
#2013-11-06| 978.51
#2013-11-07| 969.86
#2013-11-08| 958.96
#2013-11-11| 961.24
#2013-11-12| 970.20
#2013-11-13| 968.86
#2013-11-14| 980.56
#2013-11-15|1003.49
#2013-11-18|1008.28
#2013-11-19|1003.34
#2013-11-20|1006.98
#2013-11-21|1007.33
#2013-11-22|1004.64
#2013-11-25|1006.79
#2013-11-26|1000.54
#2013-11-27| 992.08
#2013-11-28| 997.97
#2013-11-29| 995.73
#2013-12-02| 993.30
#2013-12-03|1001.06
#2013-12-04| 983.55
#2013-12-05| 982.51
#2013-12-06| 979.30
#2013-12-09| 991.66
#2013-12-10| 991.42
#2013-12-11| 989.99
#2013-12-12| 976.49
#2013-12-13| 973.32
#2013-12-16| 961.26
#2013-12-17| 970.03
#2013-12-18| 975.08
#2013-12-19| 976.05
#2013-12-20| 974.54
#2013-12-23| 975.90
#2013-12-24| 963.92
#2013-12-25| 965.40
#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| 975.79
#2014-01-30| 946.76
#2014-01-31| 958.89
#2014-02-03| 950.61
#2014-02-04| 905.00
#2014-02-05| 939.01
#2014-02-06| 922.70
#2014-02-07| 933.73
#2014-02-10| 954.23
#2014-02-11| 951.04
#2014-02-12| 964.83
#2014-02-13| 952.74
#2014-02-14| 943.65
#2014-02-17| 948.18
#2014-02-18| 965.83
#2014-02-19| 964.84
#2014-02-20| 948.74
#2014-02-21| 966.56
#2014-02-24| 974.25
#2014-02-25| 984.90
#2014-02-26| 987.83
#2014-02-27| 981.68
#2014-02-28| 979.50
#2014-03-03| 975.67
#2014-03-04| 971.48
#2014-03-05| 977.54
#2014-03-06| 977.79
#2014-03-07| 981.21
#2014-03-10| 977.53
#2014-03-11| 978.09
#2014-03-12| 962.15
#2014-03-13| 966.98
#2014-03-14| 939.40
#2014-03-17| 930.86
#2014-03-18| 936.73
#2014-03-19| 939.29
#2014-03-20| 922.14
#2014-03-21| 929.35
#2014-03-24| 951.94
#2014-03-25| 949.29
#2014-03-26| 957.94
#2014-03-27| 966.62
#2014-03-28| 966.68
#2014-03-31| 981.27
#2014-04-01| 980.54
#2014-04-02| 980.56
#2014-04-03| 984.86
#2014-04-04| 988.98
#2014-04-07| 978.76
#2014-04-08| 971.37
#2014-04-09| 958.72
#2014-04-10| 960.75
#2014-04-11| 949.11
#2014-04-14| 944.76
#2014-04-15| 949.40
#2014-04-16| 964.65
#2014-04-17| 962.09
#2014-04-18| 966.62
#2014-04-21| 965.83
#2014-04-22| 963.54
#2014-04-23| 976.17
#2014-04-24| 971.25
#2014-04-25| 970.94
#2014-04-28| 957.68
#2014-04-29| 958.14
#2014-04-30| 964.32
#2014-05-01| 972.28
#2014-05-02| 969.65
#2014-05-05| 970.72
#2014-05-06| 975.62
#2014-05-07| 961.72
#2014-05-08| 964.48
#2014-05-09| 968.31
#2014-05-12| 964.61
#2014-05-13| 979.29
#2014-05-14| 984.63
#2014-05-15| 979.98
#2014-05-16| 964.25
#2014-05-19| 959.87
#2014-05-20| 959.15
#2014-05-21| 957.93
#2014-05-22| 971.38
#2014-05-23| 974.53
#2014-05-26| 987.38
#2014-05-27| 987.63
#2014-05-28| 993.19
#2014-05-29| 996.89
#2014-05-30| 991.40
#2014-06-02|1004.45
#2014-06-03|1004.02
#2014-06-04|1006.56
#2014-06-05|1006.26
#2014-06-06|1005.72
#2014-06-09|1010.83
#2014-06-10|1013.69
#2014-06-11|1024.93
#2014-06-12|1030.28
#2014-06-13|1033.61
#2014-06-16|1028.76
#2014-06-17|1033.21
#2014-06-18|1039.52
#2014-06-19|1055.27
#2014-06-20|1053.26
#2014-06-23|1051.17
#2014-06-24|1052.16
#2014-06-25|1052.40
#2014-06-26|1053.70
#2014-06-27|1046.71
#2014-06-30|1055.03
#2014-07-01|1063.90
#2014-07-02|1063.89
#2014-07-03|1054.98
#2014-07-04|1058.87
#2014-07-07|1057.72
#2014-07-08|1058.96
#2014-07-09|1055.39
#2014-07-10|1053.47
#2014-07-11|1052.15
#2014-07-14|1056.25
#2014-07-15|1061.02
#2014-07-16|1060.26
#2014-07-17|1060.79
#2014-07-18|1053.92
#2014-07-21|1054.88
#2014-07-22|1064.17
#2014-07-23|1063.36
#2014-07-24|1056.34
#2014-07-25|1066.10
#2014-07-28|1066.15
#2014-07-29|1063.24
#2014-07-30|1065.99
#2014-07-31|1056.88
#2014-08-01|1054.22
#2014-08-04|1051.75
#2014-08-05|1039.08
#2014-08-06|1035.38
#2014-08-07|1035.62
#2014-08-08|1017.91
#2014-08-11|1040.99
#2014-08-12|1044.14
#2014-08-13|1045.35
#2014-08-14|1054.30
#2014-08-15|1058.41
#2014-08-18|1060.63
#2014-08-19|1066.38
#2014-08-20|1063.59
#2014-08-21|1062.45
#2014-08-22|1052.60
#2014-08-25|1060.97
#2014-08-26|1053.28
#2014-08-27|1053.29
#2014-08-28|1051.55
#2014-08-29|1049.68
#2014-09-01|1048.67
#2014-09-02|1047.39
#2014-09-03|1053.33
#2014-09-04|1048.79
#2014-09-05|1047.08
#2014-09-08|1040.80
#2014-09-09|1029.22
#2014-09-10|1030.39
#2014-09-11|1030.07
#2014-09-12|1025.88
#2014-09-15|1026.53
#2014-09-16|1026.17
#2014-09-17|1021.51
#2014-09-18|1007.50
#2014-09-19|1005.51
#2014-09-22|1000.81
#2014-09-23|1001.70
#2014-09-24| 997.61
#2014-09-25|1013.85
#2014-09-26|1006.24
#2014-09-29|1011.03
#2014-09-30|1005.44
#2014-10-01| 999.18
#2014-10-02| 985.27
#2014-10-03| 980.04
#2014-10-06| 999.16
#2014-10-07|1003.45
#2014-10-08| 994.60
#2014-10-09| 990.88
#2014-10-10| 980.10
#2014-10-13| 984.28
#2014-10-14| 963.20
#2014-10-15| 974.30
#2014-10-16| 956.20
#2014-10-17| 942.05
#2014-10-20| 973.63
#2014-10-21| 965.12
#2014-10-22| 985.75
#2014-10-23| 976.35
#2014-10-24| 980.74
#2014-10-27| 990.27
#2014-10-28| 986.94
#2014-10-29|1000.91
#2014-10-30|1006.03
#2014-10-31|1013.28
#2014-11-03| 997.18
#2014-11-04|1037.58
#2014-11-05|1031.86
#2014-11-06|1017.47
#2014-11-07|1021.76
#2014-11-10|1023.48
#2014-11-11|1026.87
#2014-11-12|1031.85
#2014-11-13|1034.09
#2014-11-14|1038.34
#2014-11-17|1013.26
#2014-11-18|1033.21
#2014-11-19|1025.40
#2014-11-20|1023.46
#2014-11-21|1032.27
#2014-11-24|1025.53
#2014-11-25|1040.64
#2014-11-26|1034.48
#2014-11-27|1026.95
#2014-11-28|1033.30
#2014-12-01|1045.71
#2014-12-02|1033.76
#2014-12-03|1031.93
#2014-12-04|1038.90
#2014-12-05|1027.15
#2014-12-08|1023.05
#2014-12-09|1030.52
#2014-12-10|1014.45
#2014-12-11|1000.61
#2014-12-12|1010.29
#2014-12-15| 999.22
#2014-12-16| 988.29
#2014-12-17| 970.59
#2014-12-18| 975.70
#2014-12-19| 987.99
#2014-12-22| 985.23
#2014-12-23| 978.72
#2014-12-24| 993.29
#2014-12-25| 993.54
#2014-12-26| 994.69
#2014-12-29| 991.83
#2014-12-30| 985.19
#2014-12-31| 981.78
#2015-01-01| 981.78
#2015-01-02| 979.55
#2015-01-05| 977.46
#2015-01-06| 957.50
#2015-01-07| 954.68
#2015-01-08| 964.44
#2015-01-09| 975.07
#2015-01-12| 977.22
#2015-01-13| 974.63
#2015-01-14| 970.05
#2015-01-15| 980.93
#2015-01-16| 962.05
#2015-01-19| 965.98
#2015-01-20| 982.00
#2015-01-21| 988.66
#2015-01-22| 989.47
#2015-01-23|1000.74
#2015-01-26| 995.70
#2015-01-27|1014.87
#2015-01-28|1018.85
#2015-01-29| 996.11
#2015-01-30|1004.66
#2015-02-02| 998.12
#2015-02-03| 989.01
#2015-02-04|1000.92
#2015-02-05|1014.90
#2015-02-06|1014.29
#2015-02-09|1014.15
#2015-02-10|1013.80
#2015-02-11|1005.43
#2015-02-12|1039.38
#2015-02-13|1044.87
#2015-02-16|1047.85
#2015-02-17|1046.42
#2015-02-18|1057.21
#2015-02-19|1065.50
#2015-02-20|1067.32
#2015-02-23|1066.43
#2015-02-24|1071.91
#2015-02-25|1079.26
#2015-02-26|1084.73
#2015-02-27|1096.09
#2015-03-02|1092.23
#2015-03-03|1104.05
#2015-03-04|1097.69
#2015-03-05|1099.44
#2015-03-06|1108.92
#2015-03-09|1101.86
#2015-03-10|1093.85
#2015-03-11|1087.80
#2015-03-12|1097.91
#2015-03-13|1102.88
#2015-03-16|1095.15
#2015-03-17|1112.77
#2015-03-18|1138.88
#2015-03-19|1143.35
#2015-03-20|1141.74
#2015-03-23|1150.77
#2015-03-24|1143.82
#2015-03-25|1152.58
#2015-03-26|1139.01
#2015-03-27|1148.52
#2015-03-30|1145.43
#2015-03-31|1134.44
#2015-04-01|1135.23
#2015-04-02|1144.04
#2015-04-03|1169.78
#2015-04-06|1173.97
#2015-04-07|1173.52
#2015-04-08|1183.98
#2015-04-09|1193.27
#2015-04-10|1192.64
#2015-04-13|1196.97
#2015-04-14|1210.99
#2015-04-15|1211.74
#2015-04-16|1214.15
#2015-04-17|1198.71
#2015-04-20|1199.49
#2015-04-21|1216.28
#2015-04-22|1228.89
#2015-04-23|1239.29
#2015-04-24|1243.73
#2015-04-27|1247.13
#2015-04-28|1250.64
#2015-04-29|1248.55
#2015-04-30|1209.30
#2015-05-01|1204.41
#2015-05-04|1204.22
#2015-05-05|1204.16
#2015-05-06|1209.01
#2015-05-07|1190.35
#2015-05-08|1195.64
#2015-05-11|1197.13
#2015-05-12|1207.65
#2015-05-13|1224.43
#2015-05-14|1215.14
#2015-05-15|1225.70
#2015-05-18|1229.04
#2015-05-19|1235.64
#2015-05-20|1237.17
#2015-05-21|1244.10
#2015-05-22|1239.33
#2015-05-25|1250.96
#2015-05-26|1232.41
#2015-05-27|1218.18
#2015-05-28|1214.79
#2015-05-29|1214.47
#2015-06-01|1213.53
#2015-06-02|1213.18
#2015-06-03|1202.68
#2015-06-04|1201.40
#2015-06-05|1184.02
#2015-06-08|1181.12
#2015-06-09|1168.80
#2015-06-10|1182.16
#2015-06-11|1191.38
#2015-06-12|1197.54
#2015-06-15|1194.57
#2015-06-16|1190.50
#2015-06-17|1177.48
#2015-06-18|1176.24
#2015-06-19|1190.08
#2015-06-22|1196.92
#2015-06-23|1211.38
#2015-06-24|1209.79
#2015-06-25|1217.57
#2015-06-26|1210.61
#2015-06-29|1189.34
#2015-06-30|1177.23
#2015-07-01|1182.01
#2015-07-02|1188.62
#2015-07-03|1192.75
#2015-07-06|1171.68
#2015-07-07|1188.09
#2015-07-08|1158.55
#2015-07-09|1158.31
#2015-07-10|1149.32
#2015-07-13|1170.89
#2015-07-14|1181.64
#2015-07-15|1186.25
#2015-07-16|1193.60
#2015-07-17|1204.04
#2015-07-20|1201.61
#2015-07-21|1215.89
#2015-07-22|1203.39
#2015-07-23|1218.14
#2015-07-24|1226.38
#2015-07-27|1212.15
#2015-07-28|1199.69
#2015-07-29|1205.69
#2015-07-30|1198.77
#2015-07-31|1199.16
#2015-08-03|1200.47
#2015-08-04|1196.32
#2015-08-05|1184.94
#2015-08-06|1186.24
#2015-08-07|1197.36
#2015-08-10|1215.83
#2015-08-11|1219.69
#2015-08-12|1204.66
#2015-08-13|1197.50
#2015-08-14|1199.31
#2015-08-17|1206.11
#2015-08-18|1206.36
#2015-08-19|1193.49
#2015-08-20|1173.53
#2015-08-21|1149.53
#2015-08-24|1111.45
#2015-08-25|1075.85
#2015-08-26|1118.74
#2015-08-27|1127.89
#2015-08-28|1157.01
#2015-08-31|1155.29
#2015-09-01|1123.92
#2015-09-02|1116.55
#2015-09-03|1123.80
#2015-09-04|1104.95
#2015-09-07|1101.33
#2015-09-08|1070.64
#2015-09-09|1131.11
#2015-09-10|1119.72
#2015-09-11|1126.62
#2015-09-14|1123.28
#2015-09-15|1122.76
#2015-09-16|1121.06
#2015-09-17|1135.72
#2015-09-18|1114.37
#2015-09-21|1093.90
#2015-09-22|1096.99
#2015-09-23|1083.10
#2015-09-24|1076.78
#2015-09-25|1077.41
#2015-09-28|1080.67
#2015-09-29|1049.19
#2015-09-30|1074.55
#2015-10-01|1088.79
#2015-10-02|1093.89
#2015-10-05|1101.91
#2015-10-06|1121.45
#2015-10-07|1155.03
#2015-10-08|1155.28
#2015-10-09|1169.33
#2015-10-12|1174.57
#2015-10-13|1169.01
#2015-10-14|1158.45
#2015-10-15|1185.28
#2015-10-16|1189.22
#2015-10-19|1190.85
#2015-10-20|1185.78
#2015-10-21|1197.00
#2015-10-22|1191.40
#2015-10-23|1212.35
#2015-10-26|1218.70
#2015-10-27|1217.64
#2015-10-28|1219.14
#2015-10-29|1212.97
#2015-10-30|1239.10
#2015-11-02|1231.65
#2015-11-03|1223.43
#2015-11-04|1218.16
#2015-11-05|1224.40
#2015-11-06|1215.60
#2015-11-09|1216.25
#2015-11-10|1206.09
#2015-11-11|1217.29
#2015-11-12|1209.75
#2015-11-13|1201.67
#2015-11-16|1176.03
#2015-11-17|1179.34
#2015-11-18|1182.93
#2015-11-19|1205.61
#2015-11-20|1212.28
#2015-11-23|1211.79
#2015-11-24|1225.09
#2015-11-25|1221.30
#2015-11-26|1235.32
#2015-11-27|1224.15
#2015-11-30|1194.34
#2015-12-01|1213.19
#2015-12-02|1200.58
#2015-12-03|1196.52
#2015-12-04|1180.71
#2015-12-07|1177.99
#2015-12-08|1164.48
#2015-12-09|1160.51
#2015-12-10|1163.26
#2015-12-11|1166.49
#2015-12-14|1152.15
#2015-12-15|1140.12
#2015-12-16|1168.88
#2015-12-17|1172.92
#2015-12-18|1158.28
#2015-12-21|1160.49
#2015-12-22|1167.49
#2015-12-23|1168.91
#2015-12-24|1169.81
#2015-12-25|1170.36
#2015-12-28|1166.86
#2015-12-29|1167.69
#2015-12-30|1173.11
#2015-12-31|1174.56
#2016-01-01|1174.56
#2016-01-04|1137.85
#2016-01-05|1135.95
#2016-01-06|1120.00
#2016-01-07|1106.60
#2016-01-08|1108.79
#2016-01-11|1098.51
#2016-01-12|1070.09
#2016-01-13|1092.01
#2016-01-14|1067.04
#2016-01-15|1067.68
#2016-01-18|1063.17
#2016-01-19|1080.73
#2016-01-20|1050.17
#2016-01-21|1028.44
#2016-01-22|1072.60
#2016-01-25|1089.92
#2016-01-26|1066.61
#2016-01-27|1089.81
#2016-01-28|1079.35
#2016-01-29|1106.18
#2016-02-01|1137.89
#2016-02-02|1126.99
#2016-02-03|1115.25
#2016-02-04|1119.78
#2016-02-05|1118.91
#2016-02-08|1129.66
#2016-02-09|1099.18
#2016-02-10|1081.19
#2016-02-11|1079.94
#2016-02-12|1037.93
#2016-02-15|1085.07
#2016-02-16|1089.84
#2016-02-17|1078.12
#2016-02-18|1104.71
#2016-02-19|1100.86
#2016-02-22|1107.01
#2016-02-23|1106.70
#2016-02-24|1099.87
#2016-02-25|1107.92
#2016-02-26|1102.73
#2016-02-29|1103.32
#2016-03-01|1105.14
#2016-03-02|1137.44
#2016-03-03|1152.95
#2016-03-04|1153.95
#2016-03-07|1145.78
#2016-03-08|1136.40
#2016-03-09|1127.99
#2016-03-10|1152.53
#2016-03-11|1161.98
#2016-03-14|1174.30
#2016-03-15|1176.40
#2016-03-16|1175.11
#2016-03-17|1199.68
#2016-03-18|1205.86
#2016-03-21|1201.16
#2016-03-22|1215.68
#2016-03-23|1205.64
#2016-03-24|1206.13
#2016-03-25|1212.73
#2016-03-28|1218.80
#2016-03-29|1222.06
#2016-03-30|1234.23
#2016-03-31|1230.33
#2016-04-01|1193.46
#2016-04-04|1218.72
#2016-04-05|1193.85
#2016-04-06|1203.04
#2016-04-07|1211.57
#2016-04-08|1213.14
#2016-04-11|1220.62
#2016-04-12|1222.71
#2016-04-13|1231.59
#2016-04-14|1246.71
#2016-04-15|1253.49
#2016-04-18|1231.26
#2016-04-19|1249.86
#2016-04-20|1256.97
#2016-04-21|1269.46
#2016-04-22|1244.22
#2016-04-25|1235.46
#2016-04-26|1236.06
#2016-04-27|1236.58
#2016-04-28|1225.12
#2016-04-29|1229.62
#2016-05-02|1212.66
#2016-05-03|1217.70
#2016-05-04|1217.07
#2016-05-05|1214.18
#2016-05-06|1215.31
#2016-05-09|1210.89
#2016-05-10|1219.45
#2016-05-11|1221.44
#2016-05-12|1223.73
#2016-05-13|1207.14
#2016-05-16|1208.80
#2016-05-17|1218.89
#2016-05-18|1212.23
#2016-05-19|1205.52
#2016-05-20|1204.37
#2016-05-23|1213.81
#2016-05-24|1196.68
#2016-05-25|1218.97
#2016-05-26|1221.28
#2016-05-27|1219.97
#2016-05-30|1214.83
#2016-05-31|1227.07
#2016-06-01|1237.36
#2016-06-02|1246.23
#2016-06-03|1266.67
#2016-06-06|1262.22
#2016-06-07|1283.10
#2016-06-08|1300.27
#2016-06-09|1301.47
#2016-06-10|1280.37
#2016-06-13|1243.89
#2016-06-14|1241.29
#2016-06-15|1252.62
#2016-06-16|1247.91
#2016-06-17|1251.07
#2016-06-20|1272.07
#2016-06-21|1292.85
#2016-06-22|1285.44
#2016-06-23|1280.19
#2016-06-24|1230.30
#2016-06-27|1246.78
#2016-06-28|1251.06
#2016-06-29|1271.72
#2016-06-30|1289.37
#2016-07-01|1311.10
#2016-07-04|1321.69
#2016-07-05|1323.11
#2016-07-06|1298.97
#2016-07-07|1311.23
#2016-07-08|1303.23
#2016-07-11|1336.21
#2016-07-12|1333.50
#2016-07-13|1338.03
#2016-07-14|1357.50
#2016-07-15|1366.03
#2016-07-18|1369.39
#2016-07-19|1384.51
#2016-07-20|1370.32
#2016-07-21|1376.56
#2016-07-22|1365.81
#2016-07-25|1339.15
#2016-07-26|1352.86
#2016-07-27|1345.29
#2016-07-28|1337.47
#2016-07-29|1368.75
#2016-08-01|1377.06
#2016-08-02|1373.48
#2016-08-03|1344.98
#2016-08-04|1350.67
#2016-08-05|1361.17
#2016-08-08|1370.55
#2016-08-09|1387.88
#2016-08-10|1395.91
#2016-08-11|1397.40
#2016-08-12|1396.32
#2016-08-15|1392.49
#2016-08-16|1399.60
#2016-08-17|1392.03
#2016-08-18|1405.25
#2016-08-19|1401.57
#2016-08-22|1400.63
#2016-08-23|1417.52
#2016-08-24|1405.76
#2016-08-25|1401.17
#2016-08-26|1389.11
#2016-08-29|1388.73
#2016-08-30|1388.53
#2016-08-31|1387.57
#2016-09-01|1382.53
#2016-09-02|1389.86
#2016-09-05|1404.29
#2016-09-06|1434.20
#2016-09-07|1440.17
#2016-09-08|1452.02
#2016-09-09|1413.02
#2016-09-12|1363.46
#2016-09-13|1379.49
#2016-09-14|1373.71
#2016-09-15|1371.85
#2016-09-16|1374.96
#2016-09-19|1391.25
#2016-09-20|1403.52
#2016-09-21|1427.31
#2016-09-22|1446.44
#2016-09-23|1430.38
#2016-09-26|1425.41
#2016-09-27|1441.18
#2016-09-28|1434.66
#2016-09-29|1442.50
#2016-09-30|1432.21
#2016-10-03|1436.52
#2016-10-04|1433.59
#2016-10-05|1430.12
#2016-10-06|1445.48
#2016-10-07|1446.81
#2016-10-10|1440.42
#2016-10-11|1395.20
#2016-10-12|1380.42
#2016-10-13|1384.83
#2016-10-14|1386.38
#2016-10-17|1391.46
#2016-10-18|1397.44
#2016-10-19|1412.00
#2016-10-20|1408.88
#2016-10-21|1386.45
#2016-10-24|1391.98
#2016-10-25|1385.13
#2016-10-26|1380.84
#2016-10-27|1375.35
#2016-10-28|1383.51
#2016-10-31|1394.91
#2016-11-01|1400.91
#2016-11-02|1391.22
#2016-11-03|1390.84
#2016-11-04|1375.13
#2016-11-07|1376.82
#2016-11-08|1382.76
#2016-11-09|1330.05
#2016-11-10|1364.84
#2016-11-11|1327.76
#2016-11-14|1305.57
#2016-11-15|1296.61
#2016-11-16|1303.31
#2016-11-17|1308.66
#2016-11-18|1302.11
#2016-11-21|1308.06
#2016-11-22|1328.70
#2016-11-23|1322.52
#2016-11-24|1322.07
#2016-11-25|1329.56
#2016-11-28|1348.77
#2016-11-29|1351.83
#2016-11-30|1365.88
#2016-12-01|1365.12
#2016-12-02|1348.31
#2016-12-05|1339.13
#2016-12-06|1357.05
#2016-12-07|1367.93
#2016-12-08|1382.36
#2016-12-09|1377.89
#2016-12-12|1368.92
#2016-12-13|1380.79
#2016-12-14|1383.41
#2016-12-15|1350.34
#2016-12-16|1357.94
#2016-12-19|1365.45
#2016-12-20|1360.03
#2016-12-21|1354.36
#2016-12-22|1352.86
#2016-12-23|1344.76
#2016-12-26|1353.28
#2016-12-27|1347.94
#2016-12-28|1342.15
#2016-12-29|1349.97
#2016-12-30|1349.36
#2017-01-02|1348.20
#2017-01-03|1348.47
#2017-01-04|1355.76
#2017-01-05|1370.21
#2017-01-06|1373.27
#2017-01-09|1378.21
#2017-01-10|1388.97
#2017-01-11|1400.88
#2017-01-12|1425.87
#2017-01-13|1409.29
#2017-01-16|1392.28
#2017-01-17|1398.94
#2017-01-18|1401.60
#2017-01-19|1395.81
#2017-01-20|1398.37
#2017-01-23|1416.90
#2017-01-24|1415.56
#2017-01-25|1436.50
#2017-01-26|1457.60
#2017-01-27|1456.11
#2017-01-30|1462.46
#2017-01-31|1450.46
#2017-02-01|1441.63
#2017-02-02|1447.43
#2017-02-03|1462.31
#2017-02-06|1472.65
#2017-02-07|1453.94
#2017-02-08|1449.84
#2017-02-09|1441.23
#2017-02-10|1442.18
#2017-02-13|1436.36
#2017-02-14|1427.25
#2017-02-15|1429.16
#2017-02-16|1440.14
#2017-02-17|1434.94
#2017-02-20|1442.57
#2017-02-21|1448.03
#2017-02-22|1460.28
#2017-02-23|1467.92
#2017-02-24|1459.86
#2017-02-27|1452.30
#2017-02-28|1461.15
#2017-03-01|1456.91
#2017-03-02|1468.91
#2017-03-03|1455.11
#2017-03-06|1465.17
#2017-03-07|1472.38
#2017-03-08|1470.14
#2017-03-09|1463.58
#2017-03-10|1473.64
#2017-03-13|1496.35
#2017-03-14|1503.54
#2017-03-15|1508.38
#2017-03-16|1531.88
#2017-03-17|1546.22
#2017-03-20|1544.26
#2017-03-21|1562.88
#2017-03-22|1555.83
#2017-03-23|1545.23
#2017-03-24|1546.15
#2017-03-27|1544.58
#2017-03-28|1559.35
#2017-03-29|1567.48
#2017-03-30|1557.52
#2017-03-31|1538.61
#2017-04-03|1553.78
#2017-04-04|1557.72
#2017-04-05|1552.60
#2017-04-06|1534.26
#2017-04-07|1535.57
#2017-04-10|1530.36
#2017-04-11|1530.14
#2017-04-12|1531.69
#2017-04-13|1546.59
#2017-04-14|1537.52
#2017-04-17|1541.05
#2017-04-18|1537.38
#2017-04-19|1532.59
#2017-04-20|1524.91
#2017-04-21|1544.55
#2017-04-24|1559.11
#2017-04-25|1582.98
#2017-04-26|1585.82
#2017-04-27|1601.13
#2017-04-28|1603.68
#2017-05-01|1609.00
#2017-05-02|1623.51
#2017-05-03|1622.10
#2017-05-04|1631.30
#2017-05-05|1632.51
#2017-05-08|1680.43
#2017-05-09|1672.82
#2017-05-10|1654.28
#2017-05-11|1670.85
#2017-05-12|1675.79
#2017-05-15|1683.83
#2017-05-16|1702.85
#2017-05-17|1717.67
#2017-05-18|1702.31
#2017-05-19|1681.23
#2017-05-22|1700.35
#2017-05-23|1696.43
#2017-05-24|1695.52
#2017-05-25|1717.27
#2017-05-26|1728.63
#2017-05-29|1725.61
#2017-05-30|1711.46
#2017-05-31|1718.94
#2017-06-01|1718.90
#2017-06-02|1755.03
#2017-06-05|1765.47
#2017-06-06|1769.52
#2017-06-07|1752.31
#2017-06-08|1742.37
#2017-06-09|1746.08
#2017-06-12|1737.75
#2017-06-13|1737.40
#2017-06-14|1750.14
#2017-06-15|1750.80
#2017-06-16|1744.01
#2017-06-19|1764.34
#2017-06-20|1785.92
#2017-06-21|1764.75
#2017-06-22|1773.28
#2017-06-23|1776.56
#2017-06-26|1792.63
#2017-06-27|1790.76
#2017-06-28|1767.79
#2017-06-29|1771.17
#2017-06-30|1754.06
#2017-07-03|1740.75
#2017-07-04|1719.54
#2017-07-05|1728.21
#2017-07-06|1729.39
#2017-07-07|1716.65
#2017-07-10|1738.60
#2017-07-11|1744.58
#2017-07-12|1769.35
#2017-07-13|1785.59
#2017-07-14|1793.73
#2017-07-17|1801.01
#2017-07-18|1815.40
#2017-07-19|1824.59
#2017-07-20|1830.12
#2017-07-21|1836.05
#2017-07-24|1826.57
#2017-07-25|1806.04
#2017-07-26|1793.77
#2017-07-27|1815.60
#2017-07-28|1782.16
#2017-07-31|1791.63
#2017-08-01|1796.41
#2017-08-02|1800.31
#2017-08-03|1778.02
#2017-08-04|1771.39
#2017-08-07|1770.88
#2017-08-08|1774.30
#2017-08-09|1744.36
#2017-08-10|1741.14
#2017-08-11|1722.63
#2017-08-14|1720.73
#2017-08-15|1724.40
#2017-08-16|1739.29
#2017-08-17|1762.90
#2017-08-18|1753.51
#2017-08-21|1750.61
#2017-08-22|1751.13
#2017-08-23|1764.20
#2017-08-24|1763.34
#2017-08-25|1757.50
#2017-08-28|1754.33
#2017-08-29|1753.32
#2017-08-30|1754.27
#2017-08-31|1757.13
#2017-09-01|1765.00
#2017-09-04|1748.19
#2017-09-05|1753.13
#2017-09-06|1756.06
#2017-09-07|1782.53
#2017-09-08|1795.86
#2017-09-11|1809.00
#2017-09-12|1812.34
#2017-09-13|1811.17
#2017-09-14|1809.27
#2017-09-15|1807.75
#2017-09-18|1836.16
#2017-09-19|1847.65
#2017-09-20|1854.22
#2017-09-21|1842.73
#2017-09-22|1834.15
#2017-09-25|1847.64
#2017-09-26|1808.08
#2017-09-27|1804.08
#2017-09-28|1803.07
#2017-09-29|1812.90
#2017-10-02|1811.03
#2017-10-03|1812.21
#2017-10-04|1813.72
#2017-10-05|1816.47
#2017-10-06|1818.19
#2017-10-09|1819.57
#2017-10-10|1855.58
#2017-10-11|1887.58
#2017-10-12|1889.36
#2017-10-13|1893.70
#2017-10-16|1905.46
#2017-10-17|1908.93
#2017-10-18|1908.00
#2017-10-19|1888.97
#2017-10-20|1897.21
#2017-10-23|1907.57
#2017-10-24|1908.27
#2017-10-25|1901.40
#2017-10-26|1878.35
#2017-10-27|1893.54
#2017-10-30|1916.59
#2017-10-31|1932.25
#2017-11-01|1988.67
#2017-11-02|1988.61
#2017-11-03|1977.49
#2017-11-06|1977.93
#2017-11-07|1990.32
#2017-11-08|2013.41
#2017-11-09|2000.00
#2017-11-10|2000.56
#2017-11-13|1988.34
#2017-11-14|1985.14
#2017-11-15|1963.82
#2017-11-16|1998.71
#2017-11-17|2010.13
#2017-11-20|1995.42
#2017-11-21|2001.22
#2017-11-22|2027.72
#2017-11-23|2024.02
#2017-11-24|2032.38
#2017-11-27|1999.46
#2017-11-28|2008.02
#2017-11-29|2001.95
#2017-11-30|1959.80
#2017-12-01|1960.29
#2017-12-04|1961.08
#2017-12-05|1962.45
#2017-12-06|1930.41
#2017-12-07|1948.89
#2017-12-08|1960.75
#2017-12-11|1965.46
#2017-12-12|1961.37
#2017-12-13|1958.65
#2017-12-14|1958.52
#2017-12-15|1948.99
#2017-12-18|1970.12
#2017-12-19|1970.39
#2017-12-20|1955.28
#2017-12-21|1923.87
#2017-12-22|1940.41
#2017-12-25|1945.91
#2017-12-26|1921.81
#2017-12-27|1943.58
#2017-12-28|1971.63
#2017-12-29|1971.20
#2018-01-01|1971.20
#2018-01-02|1988.35
#2018-01-03|1989.48
#2018-01-04|1999.44
#2018-01-05|2017.36
#2018-01-08|2013.02
#2018-01-09|2003.04
#2018-01-10|1984.06
#2018-01-11|1972.13
#2018-01-12|1968.70
#2018-01-15|1986.55
#2018-01-16|2017.49
#2018-01-17|2006.47
#2018-01-18|2006.42
#2018-01-19|2013.52
#2018-01-22|2000.01
#2018-01-23|2036.39
#2018-01-24|2033.68
#2018-01-25|2048.46
#2018-01-26|2054.78
#2018-01-29|2051.53
#2018-01-30|2009.99
#2018-01-31|2009.85
#2018-02-01|2015.29
#2018-02-02|1971.84
#2018-02-05|1955.62
#2018-02-06|1903.08
#2018-02-07|1885.37
#2018-02-08|1890.79
#2018-02-09|1857.52
#2018-02-12|1882.13
#2018-02-13|1924.56
#2018-02-14|1955.06
#2018-02-15|1967.39
#2018-02-16|1983.38
#2018-02-19|2001.33
#2018-02-20|1968.95
#2018-02-21|1964.41
#2018-02-22|1946.56
#2018-02-23|1969.18
#2018-02-26|1981.46
#2018-02-27|1988.06
#2018-02-28|1969.63
#2018-03-01|1947.05
#2018-03-02|1935.77
#2018-03-05|1909.17
#2018-03-06|1958.84
#2018-03-07|1984.27
#2018-03-08|1997.16
#2018-03-09|2006.96
#2018-03-12|2023.43
#2018-03-13|2057.75
#2018-03-14|2059.80
#2018-03-15|2062.54
#2018-03-16|2052.27
#2018-03-19|2024.52
#2018-03-20|2022.63
#2018-03-21|2020.60
#2018-03-22|2044.02
#2018-03-23|1972.49
#2018-03-26|1988.91
#2018-03-27|2017.44
#2018-03-28|1988.44
#2018-03-29|1999.83
#2018-03-30|2012.39
#2018-04-02|2016.02
#2018-04-03|2006.07
#2018-04-04|1979.50
#2018-04-05|2010.46
#2018-04-06|1998.85
#2018-04-09|2020.50
#2018-04-10|2008.46
#2018-04-11|1993.38
#2018-04-12|1982.42
#2018-04-13|1992.97
#2018-04-16|2003.01
#2018-04-17|2004.38
#2018-04-18|2034.46
#2018-04-19|2052.16
#2018-04-20|2032.26
#2018-04-23|2017.21
#2018-04-24|1991.07
#2018-04-25|1982.88
#2018-04-26|2013.14
#2018-04-27|2042.62
#2018-04-30|2050.71
#2018-05-01|2033.82
#2018-05-02|2027.89
#2018-05-03|2033.20
#2018-05-04|2012.80
#2018-05-07|2018.47
#2018-05-08|2037.66
#2018-05-09|1993.44
#2018-05-10|2010.53
#2018-05-11|2024.24
#2018-05-14|2026.50
#2018-05-15|1993.54
#2018-05-16|1994.19
#2018-05-17|1985.78
#2018-05-18|1997.13
#2018-05-21|1989.27
#2018-05-22|1985.13
#2018-05-23|2015.57
#2018-05-24|2013.88
#2018-05-25|2033.73
#2018-05-28|2027.55
#2018-05-29|2018.23
#2018-05-30|1978.02
#2018-05-31|2015.71
#2018-06-01|2008.77
#2018-06-04|2011.99
#2018-06-05|2020.76
#2018-06-06|2019.34
#2018-06-07|2029.95
#2018-06-08|2013.64
#2018-06-11|2013.91
#2018-06-12|2006.36
#2018-06-13|2001.77
#2018-06-14|1966.52
#2018-06-15|1952.10
#2018-06-18|1927.18
#2018-06-19|1907.67
#2018-06-20|1918.58
#2018-06-21|1915.94
#2018-06-22|1924.52
#2018-06-25|1901.69
#2018-06-26|1901.44
#2018-06-27|1909.80
#2018-06-28|1891.44
#2018-06-29|1902.26
#2018-07-02|1856.39
#2018-07-03|1861.48
#2018-07-04|1863.39
#2018-07-05|1841.04
#2018-07-06|1836.05
#2018-07-09|1862.63
#2018-07-10|1862.62
#2018-07-11|1854.70
#2018-07-12|1838.43
#2018-07-13|1880.13
#2018-07-16|1870.88
#2018-07-17|1877.05
#2018-07-18|1873.36
#2018-07-19|1866.53
#2018-07-20|1883.61
#2018-07-23|1865.18
#2018-07-24|1865.15
#2018-07-25|1874.23
#2018-07-26|1896.04
#2018-07-27|1906.87
#2018-07-30|1889.59
#2018-07-31|1868.81
#2018-08-01|1894.02
#2018-08-02|1866.80
#2018-08-03|1872.78
#2018-08-06|1867.27
#2018-08-07|1887.09
#2018-08-08|1880.91
#2018-08-09|1890.64
#2018-08-10|1843.24
#2018-08-13|1806.62
#2018-08-14|1825.57
#2018-08-15|1820.72
#2018-08-16|1793.83
#2018-08-17|1807.59
#2018-08-20|1808.00
#2018-08-21|1827.62
#2018-08-22|1851.79
#2018-08-23|1850.24
#2018-08-24|1856.50
#2018-08-27|1877.96
#2018-08-28|1878.57
#2018-08-29|1883.26
#2018-08-30|1904.62
#2018-08-31|1918.02
#2018-09-03|1894.80
#2018-09-04|1896.72
#2018-09-05|1863.64
#2018-09-06|1850.75
#2018-09-07|1829.52
#2018-09-10|1829.38
#2018-09-11|1832.69
#2018-09-12|1825.05
#2018-09-13|1823.99
#2018-09-14|1864.70
#2018-09-17|1846.31
#2018-09-18|1871.86
#2018-09-19|1890.05
#2018-09-20|1901.46
#2018-09-21|1904.29
#2018-09-24|1903.64
#2018-09-25|1918.08
#2018-09-26|1927.17
#2018-09-27|1918.27
#2018-09-28|1923.54
#2018-10-01|1915.34
#2018-10-02|1902.05
#2018-10-03|1885.64
#2018-10-04|1845.35
#2018-10-05|1833.59
#2018-10-08|1839.00
#2018-10-09|1823.71
#2018-10-10|1828.69
#2018-10-11|1751.76
#2018-10-12|1784.52
#2018-10-15|1763.73
#2018-10-16|1763.93
#2018-10-17|1789.61
#2018-10-18|1766.42
#2018-10-19|1756.64
#2018-10-22|1758.07
#2018-10-23|1719.91
#2018-10-24|1713.60
#2018-10-25|1661.14
#2018-10-26|1655.86
#2018-10-29|1643.08
#2018-10-30|1669.76
#2018-10-31|1686.75
#2018-11-01|1692.36
#2018-11-02|1749.26
#2018-11-05|1723.09
#2018-11-06|1730.58
#2018-11-07|1733.95
#2018-11-08|1760.63
#2018-11-09|1741.06
#2018-11-12|1745.21
#2018-11-13|1716.45
#2018-11-14|1715.77
#2018-11-15|1730.25
#2018-11-16|1719.92
#2018-11-19|1727.75
#2018-11-20|1699.09
#2018-11-21|1676.66
#2018-11-22|1696.33
#2018-11-23|1695.45
#2018-11-26|1697.29
#2018-11-27|1709.98
#2018-11-28|1725.96
#2018-11-29|1738.51
#2018-11-30|1717.63
#2018-12-03|1763.33
#2018-12-04|1735.85
#2018-12-05|1714.02
#2018-12-06|1680.18
#2018-12-07|1700.81
#2018-12-10|1662.23
#2018-12-11|1659.55
#2018-12-12|1683.94
#2018-12-13|1684.67
#2018-12-14|1648.63
#2018-12-17|1655.22
#2018-12-18|1633.86
#2018-12-19|1645.19
#2018-12-20|1619.48
#2018-12-21|1606.37
#2018-12-24|1608.34
#2018-12-25|1565.47
#2018-12-26|1571.10
#2018-12-27|1619.69
#2018-12-28|1629.86
#2018-12-31|1636.65
#2019-01-01|1636.65
#2019-01-02|1635.09
#2019-01-03|1628.52
#2019-01-04|1599.63
#2019-01-07|1645.87
#2019-01-08|1621.09
#2019-01-09|1662.47
#2019-01-10|1645.89
#2019-01-11|1664.19
#2019-01-14|1654.42
#2019-01-15|1676.39
#2019-01-16|1677.27
#2019-01-17|1689.10
#2019-01-18|1704.15
#2019-01-21|1709.47
#2019-01-22|1690.53
#2019-01-23|1678.96
#2019-01-24|1695.88
#2019-01-25|1737.49
#2019-01-28|1743.73
#2019-01-29|1749.36
#2019-01-30|1760.49
#2019-01-31|1780.45
#2019-02-01|1772.24
#2019-02-04|1764.50
#2019-02-05|1765.01
#2019-02-06|1766.43
#2019-02-07|1745.35
#2019-02-08|1709.93
#2019-02-11|1707.85
#2019-02-12|1736.43
#2019-02-13|1758.31
#2019-02-14|1775.69
#2019-02-15|1748.90
#2019-02-18|1765.31
#2019-02-19|1756.96
#2019-02-20|1786.26
#2019-02-21|1794.31
#2019-02-22|1798.38
#2019-02-25|1811.78
#2019-02-26|1804.78
#2019-02-27|1806.67
#2019-02-28|1763.89
#2019-03-01|1764.31
#2019-03-04|1762.69
#2019-03-05|1751.52
#2019-03-06|1752.51
#2019-03-07|1752.24
#2019-03-08|1726.01
#2019-03-11|1726.66
#2019-03-12|1755.48
#2019-03-13|1743.35
#2019-03-14|1730.10
#2019-03-15|1744.71
#2019-03-18|1773.76
#2019-03-19|1763.71
#2019-03-20|1754.80
#2019-03-21|1758.37
#2019-03-22|1765.48
#2019-03-25|1726.88
#2019-03-26|1770.33
#2019-03-27|1779.60
#2019-03-28|1757.54
#2019-03-29|1767.15
#2019-04-01|1777.09
#2019-04-02|1754.72
#2019-04-03|1763.91
#2019-04-04|1763.92
#2019-04-05|1766.77
#2019-04-08|1769.41
#2019-04-09|1794.24
#2019-04-10|1783.52
#2019-04-11|1777.96
#2019-04-12|1772.56
#2019-04-15|1791.32
#2019-04-16|1799.17
#2019-04-17|1792.64
#2019-04-18|1775.97
#2019-04-19|1798.56
#2019-04-22|1801.39
#2019-04-23|1800.02
#2019-04-24|1787.84
#2019-04-25|1809.41
#2019-04-26|1799.40
#2019-04-29|1797.95
#2019-04-30|1800.57
#2019-05-01|1803.29
#2019-05-02|1797.57
#2019-05-03|1802.81
#2019-05-06|1802.75
#2019-05-07|1808.97
#2019-05-08|1779.19
#2019-05-09|1759.89
#2019-05-10|1759.87
#2019-05-13|1755.66
#2019-05-14|1743.75
#2019-05-15|1767.11
#2019-05-16|1746.27
#2019-05-17|1783.03
#2019-05-20|1795.87
#2019-05-21|1769.00
#2019-05-22|1776.70
#2019-05-23|1778.00
#2019-05-24|1778.86
#2019-05-27|1780.49
#2019-05-28|1784.54
#2019-05-29|1758.65
#2019-05-30|1741.92
#2019-05-31|1747.38
#2019-06-03|1744.06
#2019-06-04|1729.40
#2019-06-05|1757.28
#2019-06-06|1755.82
#2019-06-07|1766.46
#2019-06-10|1791.73
#2019-06-11|1794.49
#2019-06-12|1779.23
#2019-06-13|1770.93
#2019-06-14|1780.69
#2019-06-17|1780.98
#2019-06-18|1780.14
#2019-06-19|1805.01
#2019-06-20|1831.80
#2019-06-21|1796.56
#2019-06-24|1807.98
#2019-06-25|1802.74
#2019-06-26|1781.56
#2019-06-27|1797.97
#2019-06-28|1793.46
#2019-07-01|1818.69
#2019-07-02|1813.95
#2019-07-03|1811.54
#2019-07-04|1827.38
#2019-07-05|1824.75
#2019-07-08|1803.25
#2019-07-09|1794.17
#2019-07-10|1793.77
#2019-07-11|1819.93
#2019-07-12|1823.27
#2019-07-15|1824.58
#2019-07-16|1810.63
#2019-07-17|1812.52
#2019-07-18|1783.55
#2019-07-19|1815.50
#2019-07-22|1798.81
#2019-07-23|1803.78
#2019-07-24|1810.15
#2019-07-25|1799.44
#2019-07-26|1793.31
#2019-07-29|1785.10
#2019-07-30|1789.54
#2019-07-31|1790.13
#2019-08-01|1779.16
#2019-08-02|1765.20
#2019-08-05|1733.69
#2019-08-06|1717.72
#2019-08-07|1735.62
#2019-08-08|1738.78
#2019-08-09|1760.44
#2019-08-12|1764.35
#2019-08-13|1732.01
#2019-08-14|1757.99
#2019-08-15|1738.35
#2019-08-16|1735.33
#2019-08-19|1747.35
#2019-08-20|1769.42
#2019-08-21|1766.56
#2019-08-22|1766.87
#2019-08-23|1784.45
#2019-08-26|1757.55
#2019-08-27|1771.65
#2019-08-28|1777.65
#2019-08-29|1769.28
#2019-08-30|1790.05
#2019-09-02|1782.80
#2019-09-03|1798.30
#2019-09-04|1796.70
#2019-09-05|1815.09
#2019-09-06|1824.34
#2019-09-09|1834.16
#2019-09-10|1821.46
#2019-09-11|1834.39
#2019-09-12|1849.50
#2019-09-13|1861.34
#2019-09-16|1863.79
#2019-09-17|1851.83
#2019-09-18|1846.75
#2019-09-19|1849.17
#2019-09-20|1857.66
#2019-09-23|1864.85
#2019-09-24|1870.00
#2019-09-25|1867.14
#2019-09-26|1863.31
#2019-09-27|1854.45
#2019-09-30|1845.12
#2019-10-01|1858.21
#2019-10-02|1857.75
#2019-10-03|1841.09
#2019-10-04|1841.74
#2019-10-07|1838.02
#2019-10-08|1852.99
#2019-10-09|1848.87
#2019-10-10|1833.79
#2019-10-11|1835.75
#2019-10-14|1841.50
#2019-10-15|1859.13
#2019-10-16|1865.22
#2019-10-17|1872.76
#2019-10-18|1859.84
#2019-10-21|1867.88
#2019-10-22|1870.53
#2019-10-23|1866.53
#2019-10-24|1869.74
#2019-10-25|1864.73
#2019-10-28|1861.23
#2019-10-29|1874.23
#2019-10-30|1897.79
#2019-10-31|1935.50
#2019-11-01|1953.01
#2019-11-04|1952.14
#2019-11-05|1962.41
#2019-11-06|1958.37
#2019-11-07|1947.65
#2019-11-08|1935.62
#2019-11-11|1923.57
#2019-11-12|1933.98
#2019-11-13|1932.71
#2019-11-14|1917.84
#2019-11-15|1920.75
#2019-11-18|1933.38
#2019-11-19|1934.36
#2019-11-20|1932.32
#2019-11-21|1929.32
#2019-11-22|1922.20
#2019-11-25|1928.72
#2019-11-26|1937.04
#2019-11-27|1939.61
#2019-11-28|1936.32
#2019-11-29|1930.33
#2019-12-02|1958.36
#2019-12-03|1968.26
#2019-12-04|1954.42
#2019-12-05|1948.48
#2019-12-06|1953.81
#2019-12-09|1970.51
#2019-12-10|1980.94
#2019-12-11|1969.31
#2019-12-12|1956.53
#2019-12-13|1984.71
#2019-12-16|1982.51
#2019-12-17|1993.95
#2019-12-18|1981.97
#2019-12-19|1982.21
#2019-12-20|1968.69
#2019-12-23|1975.71
#2019-12-24|1976.40
#2019-12-25|1972.60
#2019-12-26|1974.04
#2019-12-27|1977.57
#2019-12-30|1983.34
#2019-12-31|1987.36
#2020-01-01|1987.36
#2020-01-02|1993.99
#2020-01-03|1997.33
#2020-01-06|1973.00
#2020-01-07|2010.61
#2020-01-08|1988.66
#2020-01-09|2003.43
#2020-01-10|2016.16
#2020-01-13|2017.12
#2020-01-14|2030.10
#2020-01-15|2024.65
#2020-01-16|2020.86
#2020-01-17|2023.96
#2020-01-20|2022.11
#2020-01-21|2006.96
#2020-01-22|2026.35
#2020-01-23|2023.44
#2020-01-24|2022.52
#2020-01-27|2001.05
#2020-01-28|1979.48
#2020-01-29|1987.87
#2020-01-30|1960.80
#2020-01-31|1967.07
#2020-02-03|1939.75
#2020-02-04|1956.80
#2020-02-05|1956.92
#2020-02-06|1992.19
#2020-02-07|1984.17
#2020-02-10|1970.80
#2020-02-11|1971.97
#2020-02-12|1966.33
#2020-02-13|1966.07
#2020-02-14|1959.42
#2020-02-17|1944.58
#2020-02-18|1915.83
#2020-02-19|1908.31
#2020-02-20|1894.48
#2020-02-21|1888.91
#2020-02-24|1893.01
#2020-02-25|1857.54
#2020-02-26|1836.19
#2020-02-27|1803.60
#2020-02-28|1769.90
#2020-03-02|1800.36
#2020-03-03|1789.28
#2020-03-04|1808.04
#2020-03-05|1845.40
#2020-03-06|1817.66
#2020-03-09|1776.14
#2020-03-10|1791.76
#2020-03-11|1738.28
#2020-03-12|1659.86
#2020-03-13|1572.93
#2020-03-16|1537.30
#2020-03-17|1543.73
#2020-03-18|1556.93
#2020-03-19|1542.41
#2020-03-20|1534.40
#2020-03-23|1516.63
#2020-03-24|1575.50
#2020-03-25|1666.80
#2020-03-26|1673.46
#2020-03-27|1758.64
#2020-03-30|1747.85
#2020-03-31|1738.60
#2020-04-01|1696.64
#2020-04-02|1677.66
#2020-04-03|1675.15
#2020-04-06|1726.31
#2020-04-07|1762.25
#2020-04-08|1781.57
#2020-04-09|1779.68
#2020-04-10|1783.57
#2020-04-13|1763.59
#2020-04-14|1800.68
#2020-04-15|1822.89
#2020-04-16|1798.62
#2020-04-17|1832.59
#2020-04-20|1809.02
#2020-04-21|1791.90
#2020-04-22|1788.78
#2020-04-23|1805.39
#2020-04-24|1794.98
#2020-04-27|1817.28
#2020-04-28|1811.08
#2020-04-29|1818.64
#2020-04-30|1815.21
#2020-05-01|1790.24
#2020-05-04|1782.66
#2020-05-05|1791.54
#2020-05-06|1804.98
#2020-05-07|1807.80
#2020-05-08|1833.74
#2020-05-11|1834.22
#2020-05-12|1848.23
#2020-05-13|1852.14
#2020-05-14|1821.80
#2020-05-15|1832.68
#2020-05-18|1824.25
#2020-05-19|1853.06
#2020-05-20|1861.88
#2020-05-21|1857.03
#2020-05-22|1854.55
#2020-05-25|1861.39
#2020-05-26|1885.81
#2020-05-27|1883.03
#2020-05-28|1904.94
#2020-05-29|1888.94
#2020-06-01|1918.07
#2020-06-02|1922.33
#2020-06-03|1936.87
#2020-06-04|1950.33
#2020-06-05|1949.02
#2020-06-08|1977.71
#2020-06-09|1994.97
#2020-06-10|2009.62
#2020-06-11|2009.14
#2020-06-12|1981.17
#2020-06-15|1938.89
#2020-06-16|1996.51
#2020-06-17|2010.92
#2020-06-18|2025.57
#2020-06-19|2024.70
#2020-06-22|2010.49
#2020-06-23|2029.07
#2020-06-24|2016.37
#2020-06-25|1985.26
#2020-06-26|1991.03
#2020-06-29|1948.08
#2020-06-30|1963.45
#2020-07-01|1962.65
#2020-07-02|1988.49
#2020-07-03|2005.66
#2020-07-06|2035.27
#2020-07-07|2029.24
#2020-07-08|1999.46
#2020-07-09|2014.24
#2020-07-10|2008.32
#2020-07-13|2041.43
#2020-07-14|2025.33
#2020-07-15|2064.27
#2020-07-16|2047.24
#2020-07-17|2042.92
#2020-07-20|2046.13
#2020-07-21|2071.98
#2020-07-22|2048.95
#2020-07-23|2047.59
#2020-07-24|2060.97
#2020-07-27|2073.48
#2020-07-28|2075.36
#2020-07-29|2055.86
#2020-07-30|2042.40
#2020-07-31|1992.83
#2020-08-03|2024.43
#2020-08-04|2076.10
#2020-08-05|2084.87
#2020-08-06|2076.60
#2020-08-07|2074.05
#2020-08-10|2078.52
#2020-08-11|2082.58
#2020-08-12|2095.87
#2020-08-13|2134.80
#2020-08-14|2145.11
#2020-08-17|2143.58
#2020-08-18|2154.48
#2020-08-19|2145.06
#2020-08-20|2124.23
#2020-08-21|2138.37
#2020-08-24|2165.42
#2020-08-25|2158.54
#2020-08-26|2171.99
#2020-08-27|2162.69
#2020-08-28|2160.25
#2020-08-31|2155.29
#2020-09-01|2169.42
#2020-09-02|2181.27
#2020-09-03|2188.19
#2020-09-04|2158.60
#2020-09-07|2139.44
#2020-09-08|2145.49
#2020-09-09|2130.74
#2020-09-10|2162.10
#2020-09-11|2168.10
#2020-09-14|2195.59
#2020-09-15|2183.77
#2020-09-16|2204.69
#2020-09-17|2185.80
#2020-09-18|2219.90
#2020-09-21|2212.82
#2020-09-22|2198.94
#2020-09-23|2186.32
#2020-09-24|2152.72
#2020-09-25|2149.24
#2020-09-28|2180.42
#2020-09-29|2193.22
#2020-09-30|2156.30
#2020-10-01|2154.33
#2020-10-02|2135.22
#2020-10-05|2155.28
#2020-10-06|2156.19
#2020-10-07|2151.63
#2020-10-08|2163.55
#2020-10-09|2160.28
#2020-10-12|2165.80
#2020-10-13|2173.58
#2020-10-14|2170.02
#2020-10-15|2150.19
#2020-10-16|2129.04
#2020-10-19|2152.14
#2020-10-20|2150.49
#2020-10-21|2173.80
#2020-10-22|2147.01
#2020-10-23|2154.97
#2020-10-26|2157.21
#2020-10-27|2182.86
#2020-10-28|2212.76
#2020-10-29|2245.98
#2020-10-30|2206.50
#2020-11-02|2239.84
#2020-11-03|2245.66
#2020-11-04|2265.13
#2020-11-05|2331.80
#2020-11-06|2353.77
#2020-11-09|2325.65
#2020-11-10|2275.70
#2020-11-11|2265.63
#2020-11-12|2305.60
#2020-11-13|2320.89
#2020-11-16|2349.10
#2020-11-17|2350.78
#2020-11-18|2346.83
#2020-11-19|2370.13
#2020-11-20|2376.70
#2020-11-23|2363.73
#2020-11-24|2412.02
#2020-11-25|2438.07
#2020-11-26|2467.00
#2020-11-27|2480.48
#2020-11-30|2454.07
#2020-12-01|2462.55
#2020-12-02|2449.39
#2020-12-03|2465.63
#2020-12-04|2474.55
#2020-12-07|2472.05
#2020-12-08|2477.35
#2020-12-09|2508.59
#2020-12-10|2498.00
#2020-12-11|2528.99
#2020-12-14|2532.90
#2020-12-15|2519.23
#2020-12-16|2551.78
#2020-12-17|2607.66
#2020-12-18|2602.87
#2020-12-21|2590.16
#2020-12-22|2534.55
#2020-12-23|2564.32
#2020-12-24|2562.93
#2020-12-25|2553.15
#2020-12-28|2582.43
#2020-12-29|2630.80
#2020-12-30|2631.84
#2020-12-31|2629.21
#2021-01-01|2629.21
#2021-01-04|2642.21
#2021-01-05|2659.59
#2021-01-06|2610.80
#2021-01-07|2620.94
#2021-01-08|2670.92
#2021-01-11|2647.89
#2021-01-12|2662.48
#2021-01-13|2672.40
#2021-01-14|2687.20
#2021-01-15|2651.13
#2021-01-18|2646.16
#2021-01-19|2665.21
#2021-01-20|2677.59
#2021-01-21|2693.50
#2021-01-22|2710.35
#2021-01-25|2700.76
#2021-01-26|2667.12
#2021-01-27|2683.62
#2021-01-28|2614.85
#2021-01-29|2569.70
#2021-02-01|2612.97
#2021-02-02|2648.65
#2021-02-03|2676.93
#2021-02-04|2716.24
#2021-02-05|2784.47
#2021-02-08|2810.98
#2021-02-09|2789.45
#2021-02-10|2828.12
#2021-02-11|2827.32
#2021-02-12|2830.07
#2021-02-15|2846.13
#2021-02-16|2879.96
#2021-02-17|2869.45
#2021-02-18|2842.82
#2021-02-19|2833.21
#2021-02-22|2823.91
#2021-02-23|2825.24
#2021-02-24|2722.26
#2021-02-25|2761.69
#2021-02-26|2639.23
#2021-03-01|2684.18
#2021-03-02|2681.10
#2021-03-03|2678.17
#2021-03-04|2612.12
#2021-03-05|2626.73
#2021-03-08|2572.28
#2021-03-09|2560.40
#2021-03-10|2577.83
#2021-03-11|2604.05
#2021-03-12|2631.34
#2021-03-15|2639.68
#2021-03-16|2690.09
#2021-03-17|2695.68
#2021-03-18|2711.46
#2021-03-19|2698.78
#2021-03-22|2675.54
#2021-03-23|2678.57
#2021-03-24|2621.03
#2021-03-25|2629.47
#2021-03-26|2662.41
#2021-03-29|2674.15
#2021-03-30|2661.80
#2021-03-31|2644.12
#2021-04-01|2668.08
#2021-04-02|2709.76
#2021-04-05|2732.26
#2021-04-06|2712.90
#2021-04-07|2719.09
#2021-04-08|2728.73
#2021-04-09|2750.30
#2021-04-12|2742.84
#2021-04-13|2769.17
#2021-04-14|2781.07
#2021-04-15|2788.86
#2021-04-16|2787.81
#2021-04-19|2783.60
#2021-04-20|2752.80
#2021-04-21|2698.08
#2021-04-22|2728.19
#2021-04-23|2731.89
#2021-04-26|2720.73
#2021-04-27|2669.72
#2021-04-28|2694.41
#2021-04-29|2698.04
#2021-04-30|2628.26
#2021-05-03|2631.03
#2021-05-04|2628.68
#2021-05-05|2626.06
#2021-05-06|2617.88
#2021-05-07|2613.85
#2021-05-10|2661.21
#2021-05-11|2597.00
#2021-05-12|2556.17
#2021-05-13|2476.66
#2021-05-14|2525.60
#2021-05-17|2537.97
#2021-05-18|2551.47
#2021-05-19|2564.35
#2021-05-20|2558.13
#2021-05-21|2578.32
#2021-05-24|2592.38
#2021-05-25|2633.14
#2021-05-26|2647.63
#2021-05-27|2634.92
#2021-05-28|2664.60
#2021-05-31|2654.72
#2021-06-01|2654.22
#2021-06-02|2647.23
#2021-06-03|2640.01
#2021-06-04|2646.16
#2021-06-07|2656.92
#2021-06-08|2667.49
#2021-06-09|2642.84
#2021-06-10|2640.19
#2021-06-11|2642.80
#2021-06-14|2623.25
#2021-06-15|2638.08
#2021-06-16|2610.35
#2021-06-17|2580.62
#2021-06-18|2581.73
#2021-06-21|2542.60
#2021-06-22|2601.18
#2021-06-23|2568.77
#2021-06-24|2571.10
#2021-06-25|2607.19
#2021-06-28|2605.90
#2021-06-29|2612.22
#2021-06-30|2589.57
#2021-07-01|2579.98
#2021-07-02|2626.04
#2021-07-05|2627.38
#2021-07-06|2641.18
#2021-07-07|2617.68
#2021-07-08|2591.78
#2021-07-09|2573.61
#2021-07-12|2627.39
#2021-07-13|2637.63
#2021-07-14|2638.11
#2021-07-15|2618.07
#2021-07-16|2596.22
#2021-07-19|2573.52
#2021-07-20|2525.70
#2021-07-21|2542.56
#2021-07-22|2553.58
#2021-07-23|2544.44
#2021-07-26|2562.44
#2021-07-27|2581.76
#2021-07-28|2574.93
#2021-07-29|2608.07
#2021-07-30|2552.93
#2021-08-02|2601.21
#2021-08-03|2584.53
#2021-08-04|2547.13
#2021-08-05|2578.33
#2021-08-06|2559.34
#2021-08-09|2561.11
#2021-08-10|2519.61
#2021-08-11|2540.16
#2021-08-12|2554.00
#2021-08-13|2573.97
#2021-08-16|2547.83
#2021-08-17|2515.84
#2021-08-18|2514.39
#2021-08-19|2475.59
#2021-08-20|2462.28
#2021-08-23|2520.19
#2021-08-24|2561.48
#2021-08-25|2561.90
#2021-08-26|2535.93
#2021-08-27|2531.12
#2021-08-30|2554.07
#2021-08-31|2578.85
#2021-09-01|2599.98
#2021-09-02|2624.24
#2021-09-03|2671.49
#2021-09-06|2699.29
#2021-09-07|2711.06
#2021-09-08|2700.00
#2021-09-09|2691.59
#2021-09-10|2739.24
#2021-09-13|2732.94
#2021-09-14|2750.35
#2021-09-15|2732.76
#2021-09-16|2715.36
#2021-09-17|2717.42
#2021-09-20|2725.80
#2021-09-21|2698.08
#2021-09-22|2684.20
#2021-09-23|2673.06
#2021-09-24|2730.10
#2021-09-27|2711.04
#2021-09-28|2677.55
#2021-09-29|2620.51
#2021-09-30|2629.50
#2021-10-01|2551.73
#2021-10-04|2526.85
#2021-10-05|2481.69
#2021-10-06|2474.36
#2021-10-07|2486.85
#2021-10-08|2502.93
#2021-10-11|2536.22
#2021-10-12|2519.05
#2021-10-13|2521.81
#2021-10-14|2552.00
#2021-10-15|2596.56
#2021-10-18|2569.47
#2021-10-19|2592.14
#2021-10-20|2581.21
#2021-10-21|2552.13
#2021-10-22|2574.88
#2021-10-25|2601.06
#2021-10-26|2635.91
#2021-10-27|2621.24
#2021-10-28|2611.31
#2021-10-29|2594.25
#2021-11-01|2664.36
#2021-11-02|2662.40
#2021-11-03|2653.80
#2021-11-04|2666.04
#2021-11-05|2682.22
#2021-11-08|2667.50
#2021-11-09|2656.81
#2021-11-10|2638.46
#2021-11-11|2643.65
#2021-11-12|2671.96
#2021-11-15|2693.05
#2021-11-16|2700.95
#2021-11-17|2688.54
#2021-11-18|2709.62
#2021-11-19|2720.07
#2021-11-22|2691.46
#2021-11-23|2672.73
#2021-11-24|2622.94
#2021-11-25|2638.30
#2021-11-26|2628.27
#2021-11-29|2591.89
#2021-11-30|2565.76
#2021-12-01|2598.49
#2021-12-02|2591.23
#2021-12-03|2619.80
#2021-12-06|2593.27
#2021-12-07|2636.14
#2021-12-08|2662.62
#2021-12-09|2659.93
#2021-12-10|2632.88
#2021-12-13|2635.89
#2021-12-14|2602.62
#2021-12-15|2615.67
#2021-12-16|2644.16
#2021-12-17|2597.48
#2021-12-20|2558.39
#2021-12-21|2581.54
#2021-12-22|2593.53
#2021-12-23|2622.27
#2021-12-24|2622.98
#2021-12-27|2609.31
#2021-12-28|2649.87
#2021-12-29|2628.41
#2021-12-30|2603.10
#2021-12-31|2603.66
#2022-01-03|2605.29
#2022-01-04|2640.01
#2022-01-05|2669.58
#2022-01-06|2580.69
#2022-01-07|2580.58
#2022-01-10|2580.71
#2022-01-11|2550.58
#2022-01-12|2595.17
#2022-01-13|2583.64
#2022-01-14|2536.73
#2022-01-17|2526.33
#2022-01-18|2522.99
#2022-01-19|2393.47
#2022-01-20|2469.53
#2022-01-21|2460.00
#2022-01-24|2439.99
#2022-01-25|2408.28
#2022-01-26|2417.27
#2022-01-27|2299.74
#2022-01-28|2344.64
#2022-01-31|2392.60
#2022-02-01|2404.01
#2022-02-02|2480.80
#2022-02-03|2397.57
#2022-02-04|2431.90
#2022-02-07|2436.45
#2022-02-08|2406.14
#2022-02-09|2446.45
#2022-02-10|2466.33
#2022-02-11|2460.62
#2022-02-14|2426.95
#2022-02-15|2402.96
#2022-02-16|2433.71
#2022-02-17|2422.53
#2022-02-18|2419.04
#2022-02-21|2407.45
#2022-02-22|2347.10
#2022-02-23|2343.17
#2022-02-24|2313.01
#2022-02-25|2349.25
#2022-02-28|2367.91
#2022-03-01|2384.94
#2022-03-02|2336.75
#2022-03-03|2371.84
#2022-03-04|2325.53
#2022-03-07|2248.28
#2022-03-08|2226.15
#2022-03-09|2211.87
#2022-03-10|2315.30
#2022-03-11|2260.55
#2022-03-14|2219.57
#2022-03-15|2214.71
#2022-03-16|2267.15
#2022-03-17|2350.88
#2022-03-18|2355.04
#2022-03-21|2348.28
#2022-03-22|2350.26
#2022-03-23|2395.10
#2022-03-24|2385.92
#2022-03-25|2381.31
#2022-03-28|2340.13
#2022-03-29|2387.93
#2022-03-30|2391.88
#2022-03-31|2361.06
#2022-04-01|2334.25
#2022-04-04|2354.80
#2022-04-05|2351.48
#2022-04-06|2297.75
#2022-04-07|2247.75
#2022-04-08|2258.71
#2022-04-11|2199.05
#2022-04-12|2170.40
#2022-04-13|2186.36
#2022-04-14|2193.46
#2022-04-15|2172.44
#2022-04-18|2135.83
#2022-04-19|2119.76
#2022-04-20|2152.99
#2022-04-21|2162.05
#2022-04-22|2125.70
#2022-04-25|2091.83
#2022-04-26|2110.00
#2022-04-27|2062.87
#2022-04-28|2050.63
#2022-04-29|2074.37
#2022-05-02|2048.73
#2022-05-03|2053.25
#2022-05-04|2047.96
#2022-05-05|2042.95
#2022-05-06|2017.51
#2022-05-09|1969.86
#2022-05-10|1957.11
#2022-05-11|1975.90
#2022-05-12|1984.55
#2022-05-13|2006.56
#2022-05-16|2007.69
#2022-05-17|2027.34
#2022-05-18|2082.42
#2022-05-19|2060.23
#2022-05-20|2068.44
#2022-05-23|2086.20
#2022-05-24|2084.36
#2022-05-25|2051.58
#2022-05-26|2059.07
#2022-05-27|2081.75
#2022-05-30|2141.66
#2022-05-31|2119.55
#2022-06-01|2127.84
#2022-06-02|2090.20
#2022-06-03|2092.55
#2022-06-06|2082.62
#2022-06-07|2073.11
#2022-06-08|2078.42
#2022-06-09|2074.99
#2022-06-10|2049.14
#2022-06-13|1978.57
#2022-06-14|1931.59
#2022-06-15|1907.50
#2022-06-16|1939.12
#2022-06-17|1884.33
#2022-06-20|1871.75
#2022-06-21|1908.52
#2022-06-22|1900.31
#2022-06-23|1908.94
#2022-06-24|1925.39
#2022-06-27|1953.03
#2022-06-28|1954.51
#2022-06-29|1931.94
#2022-06-30|1903.37
#2022-07-01|1883.47
#2022-07-04|1906.64
#2022-07-05|1917.18
#2022-07-06|1910.33
#2022-07-07|1939.01
#2022-07-08|1927.84
#2022-07-11|1931.70
#2022-07-12|1914.23
#2022-07-13|1911.82
#2022-07-14|1889.89
#2022-07-15|1895.72
#2022-07-18|1910.62
#2022-07-19|1917.03
#2022-07-20|1978.95
#2022-07-21|1987.07
#2022-07-22|2017.87
#2022-07-25|1982.53
#2022-07-26|1978.05
#2022-07-27|1948.05
#2022-07-28|1990.02
#2022-07-29|1994.66
#2022-08-01|2005.29
#2022-08-02|1977.17
#2022-08-03|1950.04
#2022-08-04|1977.63
#2022-08-05|1980.94
#2022-08-08|1982.48
#2022-08-09|1958.99
#2022-08-10|1967.31
#2022-08-11|1978.54
#2022-08-12|1992.27
#2022-08-15|2018.33
#2022-08-16|2010.43
#2022-08-17|2048.13
#2022-08-18|2029.55
#2022-08-19|2016.65
#2022-08-22|2004.60
#2022-08-23|1973.39
#2022-08-24|1943.08
#2022-08-25|1954.42
#2022-08-26|1955.10
#2022-08-29|1893.46
#2022-08-30|1910.11
#2022-08-31|1905.69
#2022-09-01|1869.57
#2022-09-02|1849.89
#2022-09-05|1839.71
#2022-09-06|1811.33
#2022-09-07|1773.68
#2022-09-08|1819.33
#2022-09-09|1839.64
#2022-09-12|1853.14
#2022-09-13|1854.74
#2022-09-14|1811.25
#2022-09-15|1815.58
#2022-09-16|1811.21
#2022-09-19|1803.20
#2022-09-20|1801.28
#2022-09-21|1768.80
#2022-09-22|1781.04
#2022-09-23|1763.78
#2022-09-26|1699.05
#2022-09-27|1703.03
#2022-09-28|1682.55
#2022-09-29|1705.82
#2022-09-30|1669.25
#2022-10-03|1686.81
#2022-10-04|1739.68
#2022-10-05|1735.93
#2022-10-06|1748.47
#2022-10-07|1737.25
#2022-10-10|1730.45
#2022-10-11|1684.63
#2022-10-12|1664.52
#2022-10-13|1646.42
#2022-10-14|1684.44
#2022-10-17|1665.74
#2022-10-18|1682.87
#2022-10-19|1670.27
#2022-10-20|1663.58
#2022-10-21|1640.58
#2022-10-24|1654.26
#2022-10-25|1675.87
#2022-10-26|1709.84
#2022-10-27|1712.25
#2022-10-28|1686.40
#2022-10-31|1702.07
#2022-11-01|1721.62
#2022-11-02|1780.51
#2022-11-03|1764.34
#2022-11-04|1760.49
#2022-11-07|1795.70
#2022-11-08|1845.38
#2022-11-09|1836.01
#2022-11-10|1876.57
#2022-11-11|1980.16
#2022-11-14|1951.27
#2022-11-15|1972.10
#2022-11-16|1963.88
#2022-11-17|1944.24
#2022-11-18|1961.20
#2022-11-21|1926.84
#2022-11-22|1949.18
#2022-11-23|1972.05
#2022-11-24|2022.55
#2022-11-25|1998.82
#2022-11-28|1995.12
#2022-11-29|1988.46
#2022-11-30|1973.24
#2022-12-01|2025.58
#2022-12-02|2002.98
#2022-12-05|1986.25
#2022-12-06|1977.65
#2022-12-07|1968.03
#2022-12-08|1951.78
#2022-12-09|1976.94
#2022-12-12|1960.48
#2022-12-13|1989.24
#2022-12-14|2016.66
#2022-12-15|1963.32
#2022-12-16|1951.58
#2022-12-19|1931.08
#2022-12-20|1959.71
#2022-12-21|1931.17
#2022-12-22|1948.31
#2022-12-23|1924.16
#2022-12-26|1930.37
#2022-12-27|1927.80
#2022-12-28|1918.17
#2022-12-29|1925.99
#2022-12-30|1931.69
#2023-01-02|1929.12
#2023-01-03|1946.06
#2023-01-04|1927.13
#2023-01-05|1915.27
#2023-01-06|1947.96
#2023-01-09|1962.48
#2023-01-10|1968.15
#2023-01-11|1994.98
#2023-01-12|2028.16
#2023-01-13|2041.10
#2023-01-16|2011.58
#2023-01-17|2047.19
#2023-01-18|2086.48
#2023-01-19|2079.28
#2023-01-20|2060.57
#2023-01-23|2061.97
#2023-01-24|2099.09
#2023-01-25|2115.66
#2023-01-26|2103.82
#2023-01-27|2121.46
#2023-01-30|2110.91
#2023-01-31|2112.42
#2023-02-01|2108.47
#2023-02-02|2129.01
#2023-02-03|2128.63
#2023-02-06|2093.24
#2023-02-07|2120.50
#2023-02-08|2089.32
#2023-02-09|2103.08
#2023-02-10|2097.50
#2023-02-13|2049.56
#2023-02-14|2069.50
#2023-02-15|2031.94
#2023-02-16|2051.79
#2023-02-17|2028.95
#2023-02-20|2031.03
#2023-02-21|2013.26
#2023-02-22|1977.88
#2023-02-23|1978.86
#2023-02-24|1976.36
#2023-02-27|1972.60
#2023-02-28|1972.77
#2023-03-01|1971.59
#2023-03-02|1966.78
#2023-03-03|1994.28
#2023-03-06|2026.31
#2023-03-07|2020.36
#2023-03-08|2023.47
#2023-03-09|2043.65
#2023-03-10|2030.32
#2023-03-13|2031.53
#2023-03-14|1967.41
#2023-03-15|1996.98
#2023-03-16|1981.31
#2023-03-17|2033.80
#2023-03-20|2014.32
#2023-03-21|2005.91
#2023-03-22|2030.03
#2023-03-23|2044.95
#2023-03-24|2048.25
#2023-03-27|2035.31
#2023-03-28|2037.58
#2023-03-29|2046.75
#2023-03-30|2060.41
#2023-03-31|2080.68
#2023-04-03|2108.60
#2023-04-04|2139.93
#2023-04-05|2118.05
#2023-04-06|2073.80
#2023-04-07|2071.97
#2023-04-10|2062.82
#2023-04-11|2084.30
#2023-04-12|2107.32
#2023-04-13|2118.41
#2023-04-14|2127.08
#2023-04-17|2114.24
#2023-04-18|2142.45
#2023-04-19|2137.17
#2023-04-20|2140.32
#2023-04-21|2126.56
#2023-04-24|2132.13
#2023-04-25|2146.47
#2023-04-26|2131.66
#2023-04-27|2148.90
#2023-04-28|2162.19
#2023-05-01|2139.69
#2023-05-02|2153.35
#2023-05-03|2172.98
#2023-05-04|2193.94
#2023-05-05|2178.65
#2023-05-08|2154.79
#2023-05-09|2181.31
#2023-05-10|2174.96
#2023-05-11|2178.02
#2023-05-12|2189.41
#2023-05-15|2196.16
#2023-05-16|2193.27
#2023-05-17|2189.76
#2023-05-18|2239.30
#2023-05-19|2243.26
#2023-05-22|2252.73
#2023-05-23|2228.57
#2023-05-24|2192.51
#2023-05-25|2171.81
#2023-05-26|2166.05
#2023-05-29|2165.70
#2023-05-30|2185.71
#2023-05-31|2161.32
#2023-06-01|2189.10
#2023-06-02|2211.13
#2023-06-05|2260.36
#2023-06-06|2272.10
#2023-06-07|2242.85
#2023-06-08|2222.56
#2023-06-09|2254.68
#2023-06-12|2266.68
#2023-06-13|2281.20
#2023-06-14|2301.17
#2023-06-15|2281.92
#2023-06-16|2264.35
#2023-06-19|2252.40
#2023-06-20|2257.12
#2023-06-21|2237.88
#2023-06-22|2226.56
#2023-06-23|2167.71
#2023-06-26|2171.74
#2023-06-27|2159.79
#2023-06-28|2195.24
#2023-06-29|2191.24
#2023-06-30|2185.74
#2023-07-03|2221.34
#2023-07-04|2203.74
#2023-07-05|2204.77
#2023-07-06|2175.31
#2023-07-07|2179.63
#2023-07-10|2166.57
#2023-07-11|2175.11
#2023-07-12|2196.26
#2023-07-13|2250.67
#2023-07-14|2238.58
#2023-07-17|2227.56
#2023-07-18|2257.63
#2023-07-19|2259.47
#2023-07-20|2223.46
#2023-07-21|2205.98
#2023-07-24|2234.75
#2023-07-25|2222.08
#2023-07-26|2218.50
#2023-07-27|2227.97
#2023-07-28|2208.98
#2023-07-31|2225.77
#2023-08-01|2225.82
#2023-08-02|2186.04
#2023-08-03|2166.99
#2023-08-04|2157.69
#2023-08-07|2162.09
#2023-08-08|2144.80
#2023-08-09|2138.65
#2023-08-10|2117.82
#2023-08-11|2113.38
#2023-08-14|2071.15
#2023-08-15|2080.53
#2023-08-16|2051.88
#2023-08-17|2043.95
#2023-08-18|2035.59
#2023-08-21|2019.71
#2023-08-22|2037.28
#2023-08-23|2067.75
#2023-08-24|2057.03
#2023-08-25|2019.81
#2023-08-28|2040.96
#2023-08-29|2043.47
#2023-08-30|2056.34
#2023-08-31|2074.79
#2023-09-01|2099.49
#2023-09-04|2102.37
#2023-09-05|2080.11
#2023-09-06|2095.04
#2023-09-07|2094.60
#2023-09-08|2055.93
#2023-09-11|2072.27
#2023-09-12|2075.20
#2023-09-13|2051.88
#2023-09-14|2084.11
#2023-09-15|2103.00
#2023-09-18|2104.15
#2023-09-19|2101.47
#2023-09-20|2062.66
#2023-09-21|2024.97
#2023-09-22|2007.17
#2023-09-25|2024.97
#2023-09-26|2009.38
#2023-09-27|2006.89
#2023-09-28|1991.28
#2023-09-29|1989.80
#2023-10-02|1972.31
#2023-10-03|1972.45
#2023-10-04|1939.57
#2023-10-05|1978.32
#2023-10-06|1957.91
#2023-10-09|1968.46
#2023-10-10|2007.82
#2023-10-11|2008.20
#2023-10-12|2034.87
#2023-10-13|1997.87
#2023-10-16|1962.06
#2023-10-17|1980.24
#2023-10-18|1977.87
#2023-10-19|1952.64
#2023-10-20|1946.28
#2023-10-23|1936.33
#2023-10-24|1951.07
#2023-10-25|1966.11
#2023-10-26|1924.71
#2023-10-27|1937.72
#2023-10-30|1934.14
#2023-10-31|1918.11
#2023-11-01|1963.01
#2023-11-02|1972.31
#2023-11-03|1989.05
#2023-11-06|2027.30
#2023-11-07|2011.24
#2023-11-08|2026.02
#2023-11-09|2050.94
#2023-11-10|2011.04
#2023-11-13|1980.54
#2023-11-14|1995.37
#2023-11-15|2047.58
#2023-11-16|2044.41
#2023-11-17|2053.25
#2023-11-20|2060.38
#2023-11-21|2072.08
#2023-11-22|2062.62
#2023-11-23|2064.73
#2023-11-24|2046.94
#2023-11-27|2044.29
#2023-11-28|2053.83
#2023-11-29|2051.57
#2023-11-30|2054.70
#2023-12-01|2048.12
#2023-12-04|2033.52
#2023-12-05|2035.59
#2023-12-06|2074.98
#2023-12-07|2091.28
#2023-12-08|2051.51
#2023-12-11|2053.26
#2023-12-12|2063.66
#2023-12-13|2064.48
#2023-12-14|2082.80
#2023-12-15|2109.50
#2023-12-18|2069.84
#2023-12-19|2075.69
#2023-12-20|2094.11
#2023-12-21|2104.65
#2023-12-22|2087.44
#2023-12-25|2094.79
#2023-12-26|2096.35
#2023-12-27|2131.68
#2023-12-28|2157.47
#2023-12-29|2168.24
#2024-01-01|2168.24
#2024-01-02|2153.00
#2024-01-03|2126.90
#2024-01-04|2117.01
#2024-01-05|2116.48
#2024-01-08|2120.36
#2024-01-09|2152.71
#2024-01-10|2187.01
#2024-01-11|2223.04
#2024-01-12|2262.59
#2024-01-15|2247.06
#2024-01-16|2201.16
#2024-01-17|2162.95
#2024-01-18|2160.49
#2024-01-19|2187.46
#2024-01-22|2223.05
#2024-01-23|2209.93
#2024-01-24|2209.40
#2024-01-25|2190.25
#2024-01-26|2161.12
#2024-01-29|2204.37
#2024-01-30|2215.54
#2024-01-31|2253.47
#2024-02-01|2219.20
#2024-02-02|2220.41
#2024-02-05|2220.37
#2024-02-06|2207.88
#2024-02-07|2212.47
#2024-02-08|2206.87
#2024-02-09|2198.37
#2024-02-12|2196.55
#2024-02-13|2226.65
#2024-02-14|2213.74
#2024-02-15|2161.67
#2024-02-16|2161.25
#2024-02-19|2135.54
#2024-02-20|2127.65
#2024-02-21|2127.86
#2024-02-22|2137.22
#2024-02-23|2136.35
#2024-02-26|2120.94
#2024-02-27|2117.38
#2024-02-28|2102.57
#2024-02-29|2118.89
#2024-03-01|2143.33
#2024-03-04|2114.83
#2024-03-05|2115.02
#2024-03-06|2128.12
#2024-03-07|2137.23
#2024-03-08|2152.50
#2024-03-11|2138.14
#2024-03-12|2137.61
#2024-03-13|2132.30
#2024-03-14|2139.83
#2024-03-15|2125.16
#2024-03-18|2158.72
#2024-03-19|2161.40
#2024-03-20|2148.57
#2024-03-21|2164.37
#2024-03-22|2176.04
#2024-03-25|2128.24
#2024-03-26|2128.77
#2024-03-27|2155.29
#2024-03-28|2131.02
#2024-03-29|2138.78
#2024-04-01|2128.58
#2024-04-02|2119.71
#2024-04-03|2093.88
#2024-04-04|2108.70
#2024-04-05|2082.86
#2024-04-08|2093.21
#2024-04-09|2103.67
#2024-04-10|2087.00
#2024-04-11|2066.37
#2024-04-12|2085.23
#2024-04-15|2047.56
#2024-04-16|2033.59
#2024-04-17|2007.88
#2024-04-18|2024.29
#2024-04-19|1986.46
#2024-04-22|2010.51
#2024-04-23|2005.27
#2024-04-24|2040.56
#2024-04-25|2008.11
#2024-04-26|2000.82
#2024-04-29|2010.39
#2024-04-30|2044.00
#2024-05-01|2039.53
#2024-05-02|2078.79
#2024-05-03|2096.50
#2024-05-06|2082.57
#2024-05-07|2076.31
#2024-05-08|1996.19
#2024-05-09|2010.53
#2024-05-10|2018.69
#2024-05-13|2046.55
#2024-05-14|2073.89
#2024-05-15|2127.45
#2024-05-16|2151.79
#2024-05-17|2146.70
#2024-05-20|2131.80
#2024-05-21|2121.47
#2024-05-22|2105.92
#2024-05-23|2097.25
#2024-05-24|2082.96
#2024-05-27|2084.78
#2024-05-28|2082.81
#2024-05-29|2068.13
#2024-05-30|2092.68
#2024-05-31|2117.87
#2024-06-03|2158.87
#2024-06-04|2204.57
#2024-06-05|2173.28
#2024-06-06|2189.19
#2024-06-07|2170.10
#2024-06-10|2164.50
#2024-06-11|2150.66
#2024-06-12|2145.03
#2024-06-13|2122.34
#2024-06-14|2119.84
#2024-06-17|2073.77
#2024-06-18|2088.69
#2024-06-19|2095.22
#2024-06-20|2080.30
#2024-06-21|2074.46
#2024-06-24|2077.46
#2024-06-25|2110.70
#2024-06-26|2112.05
#2024-06-27|2115.09
#2024-06-28|2118.23
#2024-07-01|2119.34
#2024-07-02|2141.61
#2024-07-03|2139.02
#2024-07-04|2146.16
#2024-07-05|2161.77
#2024-07-08|2155.20
#2024-07-09|2195.86
#2024-07-10|2206.91
#2024-07-11|2297.78
#2024-07-12|2291.04
#2024-07-15|2288.17
#2024-07-16|2271.10
#2024-07-17|2323.31
#2024-07-18|2272.02
#2024-07-19|2264.51
#2024-07-22|2248.45
#2024-07-23|2251.78
#2024-07-24|2264.08
#2024-07-25|2192.29
#2024-07-26|2173.08
#2024-07-29|2199.36
#2024-07-30|2208.87
#2024-07-31|2282.54
#2024-08-01|2207.06
#2024-08-02|2148.66
#2024-08-05|1955.13
#2024-08-06|2133.96
#2024-08-07|2113.66
#2024-08-08|2107.53
#2024-08-09|2116.70
#2024-08-12|2098.85
#2024-08-13|2165.18
#2024-08-14|2203.59
#2024-08-15|2166.13
#2024-08-16|2241.28
#2024-08-19|2245.38
#2024-08-20|2288.63
#2024-08-21|2292.55
#2024-08-22|2299.17
#2024-08-23|2320.03
#2024-08-26|2328.30
#2024-08-27|2347.29
#2024-08-28|2358.15
#2024-08-29|2335.52
#2024-08-30|2352.68
#2024-09-02|2325.11
#2024-09-03|2366.30
#2024-09-04|2327.86
#2024-09-05|2325.46
#2024-09-06|2335.59
#2024-09-09|2312.46
#2024-09-10|2324.06
#2024-09-11|2313.74
#2024-09-12|2333.02
#2024-09-13|2341.60
#2024-09-16|2345.02
#2024-09-17|2313.61
#2024-09-18|2312.47
#2024-09-19|2352.74
#2024-09-20|2351.46
#2024-09-23|2362.05
#2024-09-24|2402.61
#2024-09-25|2381.70
#2024-09-26|2447.99
#2024-09-27|2508.79
#2024-09-30|2425.11
#2024-10-01|2443.26
#2024-10-02|2349.46
#2024-10-03|2358.62
#2024-10-04|2327.20
#2024-10-07|2393.28
#2024-10-08|2353.40
#2024-10-09|2335.34
#2024-10-10|2337.09
#2024-10-11|2319.48
#2024-10-14|2310.00
#2024-10-15|2320.70
#2024-10-16|2292.57
#2024-10-17|2284.95
#2024-10-18|2276.21
#2024-10-21|2268.62
#2024-10-22|2234.34
#2024-10-23|2192.16
#2024-10-24|2215.18
#2024-10-25|2188.85
#2024-10-28|2208.45
#2024-10-29|2213.57
#2024-10-30|2213.96
#2024-10-31|2219.48
#2024-11-01|2187.94
#2024-11-04|2203.82
#2024-11-05|2219.31
#2024-11-06|2217.42
#2024-11-07|2246.45
#2024-11-08|2260.23
#2024-11-11|2286.12
#2024-11-12|2268.65
#2024-11-13|2222.97
#2024-11-14|2212.15
#2024-11-15|2232.98
#2024-11-18|2236.96
#2024-11-19|2262.15
#2024-11-20|2264.83
#2024-11-21|2256.96
#2024-11-22|2257.13
#2024-11-25|2284.23
#2024-11-26|2306.68
#2024-11-27|2347.75
#2024-11-28|2375.31
#2024-11-29|2372.76
#2024-12-02|2388.62
#2024-12-03|2429.02
#2024-12-04|2446.68
#2024-12-05|2455.85
#2024-12-06|2433.02
#2024-12-09|2440.90
#2024-12-10|2458.47
#2024-12-11|2466.44
#2024-12-12|2511.83
#2024-12-13|2465.33
#2024-12-16|2455.32
#2024-12-17|2499.21
#2024-12-18|2449.91
#2024-12-19|2384.18
#2024-12-20|2398.36
#2024-12-23|2401.46
#2024-12-24|2397.67
#2024-12-25|2399.55
#2024-12-26|2417.35
#2024-12-27|2459.39
#2024-12-30|2442.22
#2024-12-31|2442.82
#2025-01-01|2442.82
#2025-01-02|2443.78
#2025-01-03|2443.71
#2025-01-06|2399.62
#2025-01-07|2402.79
#2025-01-08|2361.45
#2025-01-09|2358.83
#2025-01-10|2360.90
#2025-01-13|2360.69
#2025-01-14|2338.14
#2025-01-15|2389.61
#2025-01-16|2403.35
#2025-01-17|2372.19
#2025-01-20|2370.69
#2025-01-21|2393.27
#2025-01-22|2408.06
#2025-01-23|2439.94
#2025-01-24|2445.07
#2025-01-27|2470.42
#2025-01-28|2507.09
#2025-01-29|2551.96
#2025-01-30|2576.53
#2025-01-31|2552.70
#2025-02-03|2513.81
#2025-02-04|2560.35
#2025-02-05|2671.08
#2025-02-06|2719.50
#2025-02-07|2693.22
#2025-02-10|2686.23
#2025-02-11|2670.73
#2025-02-12|2621.92
#2025-02-13|2678.71
#2025-02-14|2772.83
#2025-02-17|2837.62
#2025-02-18|2826.00
#2025-02-19|2842.63
#2025-02-20|2834.50
#2025-02-21|2867.84
#2025-02-24|2873.44
#2025-02-25|2861.96
#2025-02-26|2846.88
#2025-02-27|2862.13
#2025-02-28|2797.41
#2025-03-03|2811.40
#2025-03-04|2809.23
#2025-03-05|2790.09
#2025-03-06|2866.38
#2025-03-07|2751.37
#2025-03-10|2698.00
#2025-03-11|2669.95
#2025-03-12|2708.42
#2025-03-13|2711.08
#2025-03-14|2712.02
#2025-03-17|2747.40
#2025-03-18|2754.25
#2025-03-19|2772.24
#2025-03-20|2790.48
#2025-03-21|2838.81
#2025-03-24|2793.02
#2025-03-25|2823.50
#2025-03-26|2864.46
#2025-03-27|2841.06
#2025-03-28|2842.60
#2025-03-31|2755.56
#2025-04-01|2762.10
#2025-04-02|2748.10
#2025-04-03|2640.17
#2025-04-04|2642.19
#2025-04-07|2402.22
#2025-04-08|2548.19
#2025-04-09|2494.27
#2025-04-10|2775.68
#2025-04-11|2655.23
#2025-04-14|2698.27
#2025-04-15|2727.69
#2025-04-16|2707.37
#2025-04-17|2772.73
#2025-04-18|2800.08
#2025-04-21|2774.73
#2025-04-22|2768.21
#2025-04-23|2812.09
#2025-04-24|2836.13
#2025-04-25|2842.26
#2025-04-28|2869.11
#2025-04-29|2878.29
#2025-04-30|2981.32
#2025-05-01|2918.93
#2025-05-02|2995.77
#2025-05-05|3000.43
#2025-05-06|3019.40
#2025-05-07|2965.44
#2025-05-08|2875.54
#2025-05-09|2903.26
#2025-05-12|2824.53
#2025-05-13|2870.86
#2025-05-14|2902.57
#2025-05-15|2852.23
#2025-05-16|2863.33
#2025-05-19|2874.69
#2025-05-20|2922.97
#2025-05-21|2889.46
#2025-05-22|2877.66
#2025-05-23|2957.59
#2025-05-26|2987.02
#2025-05-27|2993.63
#2025-05-28|2982.41
#2025-05-29|3053.19
#2025-05-30|2975.62
#2025-06-02|3006.30
#2025-06-03|2981.09
#2025-06-04|3037.20
#2025-06-05|2975.42
#2025-06-06|2959.39
#2025-06-09|2986.61
#2025-06-10|2982.57
#2025-06-11|2931.76
#2025-06-12|2968.15
#2025-06-13|2950.08
#2025-06-16|2962.55
#2025-06-17|2976.03
#2025-06-18|3058.73
#2025-06-19|3006.19
#2025-06-20|2941.60
#2025-06-23|2907.76
#2025-06-24|2986.90
#2025-06-25|3013.17
#2025-06-26|3057.70
#2025-06-27|3107.25
#2025-06-30|3126.53
#2025-07-01|3082.31
#2025-07-02|3032.45
#2025-07-03|2998.75
#2025-07-04|3024.09
#2025-07-07|2987.61
#2025-07-08|2954.46
#2025-07-09|2959.77
#2025-07-10|2921.11
#2025-07-11|2898.01
#2025-07-14|2870.96
#2025-07-15|2839.01
#2025-07-16|2843.28
#2025-07-17|2895.88
#2025-07-18|2872.20
#2025-07-21|2893.04
#2025-07-22|2888.77
#2025-07-23|2980.30
#2025-07-24|3025.02
#2025-07-25|2947.32
#2025-07-28|2910.76
#2025-07-29|2895.86
#2025-07-30|2879.62
#2025-07-31|2847.56
#2025-08-01|2905.39
#2025-08-04|2932.18
#2025-08-05|2948.06
#2025-08-06|2991.12
#2025-08-07|3057.21
#2025-08-08|3128.20
#2025-08-11|3123.12
#2025-08-12|3136.23
#2025-08-13|3239.00
#2025-08-14|3202.32
#2025-08-15|3307.19
#2025-08-18|3275.66
#2025-08-19|3238.60
#2025-08-20|3210.93
#2025-08-21|3168.34
#2025-08-22|3239.48
#2025-08-25|3205.71
#2025-08-26|3154.60
#2025-08-27|3131.71
#2025-08-28|3169.01
#2025-08-29|3138.60
#2025-09-01|3099.50
#2025-09-02|3088.88
#2025-09-03|3069.34
#2025-09-04|3110.47
#2025-09-05|3145.93
#2025-09-08|3194.98
#2025-09-09|3208.36
#2025-09-10|3219.23
#2025-09-11|3238.16
#2025-09-12|3246.90
#2025-09-15|3252.09
#2025-09-16|3216.76
#2025-09-17|3217.52
#2025-09-18|3207.05
#2025-09-19|3143.14
#2025-09-22|3154.83
#2025-09-23|3156.50
#2025-09-24|3145.31
#2025-09-25|3154.08
#2025-09-26|3157.73
#2025-09-29|3163.50
#2025-09-30|3181.95
#2025-10-01|3197.64
#2025-10-02|3136.21
#2025-10-03|3174.88
#2025-10-06|3246.77
#2025-10-07|3227.29
#2025-10-08|3205.18
#2025-10-09|3217.70
#2025-10-10|3149.69
#2025-10-13|3151.60
#2025-10-14|3091.37
#2025-10-15|3122.62
#2025-10-16|3112.26
#2025-10-17|3122.78
#2025-10-20|3199.68
#2025-10-21|3208.94
#2025-10-22|3198.69
#2025-10-23|3172.85
#2025-10-24|3155.31
#2025-10-27|3172.59
#2025-10-28|3171.96
#2025-10-29|3144.11
#2025-10-30|3073.86
#2025-10-31|3116.01
#2025-11-03|3115.57
#2025-11-04|3108.21
#2025-11-05|3110.50
#2025-11-06|3160.21
#2025-11-07|3130.90
#2025-11-10|3091.54
#2025-11-11|3167.24
#2025-11-12|3230.30
#2025-11-13|3216.94
#2025-11-14|3202.55
#2025-11-17|3131.89
#2025-11-18|3059.40
#2025-11-19|2997.83
#2025-11-20|3030.62
#2025-11-21|3084.49
#2025-11-24|3078.99
#2025-11-25|3043.45
#2025-11-26|3102.53
#2025-11-27|3132.17
#2025-11-28|3143.44
#2025-12-01|3079.42
#2025-12-02|3052.49
#2025-12-03|3034.35
#2025-12-04|3077.73
#2025-12-05|3012.89
#2025-12-08|2996.20
#2025-12-09|2950.93
#2025-12-10|2915.43
#2025-12-11|2908.53
#2025-12-12|2960.05
#2025-12-15|2949.09
#2025-12-16|2905.39
#2025-12-17|2874.96
#2025-12-18|2860.62
#2025-12-19|2787.29
#2025-12-22|2770.09
#2025-12-23|2835.38
#2025-12-24|2817.76
#2025-12-25|2846.96
#2025-12-26|2852.18
#2025-12-29|2850.68
#2025-12-30|2824.89
#2025-12-31|2817.71
#2026-01-01|2817.71
#2026-01-02|2820.45
#2026-01-05|2856.38
#2026-01-06|2891.42
#2026-01-07|2808.03
#2026-01-08|2780.55
#2026-01-09|2757.86
#2026-01-12|2756.23
#2026-01-13|2731.41
#2026-01-14|2776.44
#2026-01-15|2805.04
#2026-01-16|2803.97
#2026-01-19|2797.90
#2026-01-20|2769.87
#2026-01-21|2726.78
#2026-01-22|2697.54
#2026-01-23|2727.63
#2026-01-26|2768.70
#2026-01-27|2756.09
#2026-01-28|2709.91
#2026-01-29|2702.68
#2026-01-30|2700.69
#2026-02-02|2637.60
#2026-02-03|2686.24
#2026-02-04|2556.55
#2026-02-05|2565.27
#2026-02-06|2597.91
#2026-02-09|2628.11
#2026-02-10|2722.25
#2026-02-11|2745.16
#2026-02-12|2759.32
#2026-02-13|2692.88
#2026-02-16|2708.80
#2026-02-17|2672.93
#2026-02-18|2699.72
#2026-02-19|2688.66
#2026-02-20|2648.28
#2026-02-23|2660.31
#2026-02-24|2616.16
#2026-02-25|2618.88
#2026-02-26|2680.10
#2026-02-27|2778.80
#2026-03-02|2723.71
#2026-03-03|2595.84
#2026-03-04|2593.62
#2026-03-05|2580.48
#2026-03-06|2627.73
#2026-03-09|2558.34
#2026-03-10|2627.09
#2026-03-11|2683.25
#2026-03-12|2679.46
#2026-03-13|2683.28
#2026-03-16|2654.31
#2026-03-17|2633.00
#2026-03-18|2632.34
#2026-03-19|2614.40
#2026-03-20|2598.25
#2026-03-23|2536.23
#2026-03-24|2532.80
#2026-03-25|2543.79
#2026-03-26|2527.25
#2026-03-27|2531.68
#2026-03-30|2503.55
#2026-03-31|2509.00
#2026-04-01|2622.32
#2026-04-02|2566.82
#2026-04-03|2558.26
#2026-04-06|2554.06
#2026-04-07|2562.70
#2026-04-08|2637.24
#2026-04-09|2596.34
#2026-04-10|2565.63
#2026-04-13|2533.78
#2026-04-14|2561.36
#2026-04-15|2585.06
#2026-04-16|2629.44
#2026-04-17|2645.26
#2026-04-20|2638.18
#2026-04-21|2606.41
#2026-04-22|2598.63
#2026-04-23|2543.32
#2026-04-24|2501.55
#2026-04-27|2522.60
#2026-04-28|2541.24
#2026-04-29|2531.80
#2026-04-30|2533.51
#2026-05-01|2544.07
#2026-05-04|2543.64
#2026-05-05|2534.17
#2026-05-06|2561.64
#2026-05-07|2562.58
#2026-05-08|2569.43
#2026-05-11|2615.00
#2026-05-12|2664.16
#2026-05-13|2691.68
#2026-05-14|2613.07
#2026-05-15|2652.95
#2026-05-18|2640.31
#2026-05-19|2700.70
#2026-05-20|2639.07
#2026-05-21|2652.45
#2026-05-22|2653.09
#2026-05-25|2671.29
#2026-05-26|2648.91
#2026-05-27|2651.16
#2026-05-28|2610.07
#2026-05-29|2668.29
#2026-06-01|2716.21
#2026-06-02|2766.25
#2026-06-03|2781.80
#2026-06-04|2691.89
#2026-06-05|2691.39
#2026-06-08|2648.02
#2026-06-09|2663.29
#2026-06-10|2587.11
#2026-06-11|2580.25
#2026-06-12|2568.39