Table Data - Nasdaq Developed Markets: Asia Consumer Products and Services Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets: Asia Consumer Products and Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA4020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASIA4020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 930.64 |
| 2001-04-02 | 921.76 |
| 2001-04-03 | 937.55 |
| 2001-04-04 | 938.64 |
| 2001-04-05 | 950.94 |
| 2001-04-06 | 955.38 |
| 2001-04-09 | 913.01 |
| 2001-04-10 | 897.87 |
| 2001-04-11 | 914.19 |
| 2001-04-12 | 927.56 |
| 2001-04-13 | . |
| 2001-04-16 | 908.33 |
| 2001-04-17 | 918.90 |
| 2001-04-18 | 953.78 |
| 2001-04-19 | 967.94 |
| 2001-04-20 | 952.47 |
| 2001-04-23 | 949.86 |
| 2001-04-24 | 938.81 |
| 2001-04-25 | 951.55 |
| 2001-04-26 | 963.30 |
| 2001-04-27 | 961.47 |
| 2001-04-30 | 963.38 |
| 2001-05-01 | 995.72 |
| 2001-05-02 | 1015.42 |
| 2001-05-03 | 1023.05 |
| 2001-05-04 | 1022.77 |
| 2001-05-07 | 1037.13 |
| 2001-05-08 | 1025.11 |
| 2001-05-09 | 1009.14 |
| 2001-05-10 | 1002.69 |
| 2001-05-11 | 1011.33 |
| 2001-05-14 | 992.17 |
| 2001-05-15 | 994.62 |
| 2001-05-16 | 982.57 |
| 2001-05-17 | 1006.41 |
| 2001-05-18 | 1003.98 |
| 2001-05-21 | 1027.18 |
| 2001-05-22 | 1033.45 |
| 2001-05-23 | 1059.16 |
| 2001-05-24 | 1048.81 |
| 2001-05-25 | 1048.49 |
| 2001-05-28 | . |
| 2001-05-29 | 1053.52 |
| 2001-05-30 | 1024.55 |
| 2001-05-31 | 1017.06 |
| 2001-06-01 | 1017.70 |
| 2001-06-04 | 1024.98 |
| 2001-06-05 | 998.62 |
| 2001-06-06 | 1004.59 |
| 2001-06-07 | 1003.71 |
| 2001-06-08 | 998.20 |
| 2001-06-11 | 987.08 |
| 2001-06-12 | 958.01 |
| 2001-06-13 | 965.48 |
| 2001-06-14 | 970.44 |
| 2001-06-15 | 956.73 |
| 2001-06-18 | 946.03 |
| 2001-06-19 | 949.13 |
| 2001-06-20 | 949.61 |
| 2001-06-21 | 942.76 |
| 2001-06-22 | 955.39 |
| 2001-06-25 | 942.90 |
| 2001-06-26 | 935.84 |
| 2001-06-27 | 926.63 |
| 2001-06-28 | 913.69 |
| 2001-06-29 | 922.80 |
| 2001-07-02 | 921.85 |
| 2001-07-03 | 919.20 |
| 2001-07-04 | . |
| 2001-07-05 | 886.18 |
| 2001-07-06 | 861.98 |
| 2001-07-09 | 861.88 |
| 2001-07-10 | 870.11 |
| 2001-07-11 | 864.95 |
| 2001-07-12 | 892.38 |
| 2001-07-13 | 880.49 |
| 2001-07-16 | 880.94 |
| 2001-07-17 | 874.74 |
| 2001-07-18 | 860.52 |
| 2001-07-19 | 873.09 |
| 2001-07-20 | 875.58 |
| 2001-07-23 | 845.76 |
| 2001-07-24 | 852.10 |
| 2001-07-25 | 852.24 |
| 2001-07-26 | 842.23 |
| 2001-07-27 | 808.50 |
| 2001-07-30 | 783.81 |
| 2001-07-31 | 800.18 |
| 2001-08-01 | 801.23 |
| 2001-08-02 | 831.33 |
| 2001-08-03 | 825.31 |
| 2001-08-06 | 820.52 |
| 2001-08-07 | 826.10 |
| 2001-08-08 | 823.32 |
| 2001-08-09 | 801.33 |
| 2001-08-10 | 812.06 |
| 2001-08-13 | 802.88 |
| 2001-08-14 | 823.76 |
| 2001-08-15 | 836.14 |
| 2001-08-16 | 806.44 |
| 2001-08-17 | 798.05 |
| 2001-08-20 | 792.12 |
| 2001-08-21 | 788.37 |
| 2001-08-22 | 798.52 |
| 2001-08-23 | 778.23 |
| 2001-08-24 | 782.26 |
| 2001-08-27 | 785.46 |
| 2001-08-28 | 785.77 |
| 2001-08-29 | 784.98 |
| 2001-08-30 | 779.87 |
| 2001-08-31 | 767.50 |
| 2001-09-03 | . |
| 2001-09-04 | 765.30 |
| 2001-09-05 | 742.16 |
| 2001-09-06 | 743.51 |
| 2001-09-07 | 737.43 |
| 2001-09-10 | 717.65 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 650.38 |
| 2001-09-18 | 649.89 |
| 2001-09-19 | 678.20 |
| 2001-09-20 | 678.22 |
| 2001-09-21 | 649.31 |
| 2001-09-24 | 644.89 |
| 2001-09-25 | 665.20 |
| 2001-09-26 | 662.73 |
| 2001-09-27 | 658.29 |
| 2001-09-28 | 678.43 |
| 2001-10-01 | 659.08 |
| 2001-10-02 | 664.21 |
| 2001-10-03 | 654.44 |
| 2001-10-04 | 681.48 |
| 2001-10-05 | 686.67 |
| 2001-10-08 | 688.29 |
| 2001-10-09 | 672.86 |
| 2001-10-10 | 673.36 |
| 2001-10-11 | 703.26 |
| 2001-10-12 | 725.75 |
| 2001-10-15 | 715.91 |
| 2001-10-16 | 716.44 |
| 2001-10-17 | 731.80 |
| 2001-10-18 | 717.50 |
| 2001-10-19 | 719.60 |
| 2001-10-22 | 715.81 |
| 2001-10-23 | 729.56 |
| 2001-10-24 | 718.30 |
| 2001-10-25 | 708.69 |
| 2001-10-26 | 710.35 |
| 2001-10-29 | 707.51 |
| 2001-10-30 | 693.85 |
| 2001-10-31 | 681.61 |
| 2001-11-01 | 692.01 |
| 2001-11-02 | 699.54 |
| 2001-11-05 | 711.15 |
| 2001-11-06 | 727.70 |
| 2001-11-07 | 705.75 |
| 2001-11-08 | 712.43 |
| 2001-11-09 | 710.78 |
| 2001-11-12 | 711.58 |
| 2001-11-13 | 699.15 |
| 2001-11-14 | 708.31 |
| 2001-11-15 | 743.89 |
| 2001-11-16 | 758.10 |
| 2001-11-19 | 764.47 |
| 2001-11-20 | 755.67 |
| 2001-11-21 | 752.79 |
| 2001-11-22 | . |
| 2001-11-23 | 743.91 |
| 2001-11-26 | 762.82 |
| 2001-11-27 | 763.93 |
| 2001-11-28 | 755.02 |
| 2001-11-29 | 746.98 |
| 2001-11-30 | 756.59 |
| 2001-12-03 | 743.00 |
| 2001-12-04 | 754.49 |
| 2001-12-05 | 770.28 |
| 2001-12-06 | 769.72 |
| 2001-12-07 | 759.71 |
| 2001-12-10 | 746.59 |
| 2001-12-11 | 737.71 |
| 2001-12-12 | 756.13 |
| 2001-12-13 | 737.50 |
| 2001-12-14 | 730.20 |
| 2001-12-17 | 722.69 |
| 2001-12-18 | 734.76 |
| 2001-12-19 | 736.94 |
| 2001-12-20 | 732.70 |
| 2001-12-21 | 716.19 |
| 2001-12-24 | 713.86 |
| 2001-12-25 | . |
| 2001-12-26 | 709.85 |
| 2001-12-27 | 720.30 |
| 2001-12-28 | 738.03 |
| 2001-12-31 | 739.07 |
| 2002-01-01 | . |
| 2002-01-02 | 733.56 |
| 2002-01-03 | 736.22 |
| 2002-01-04 | 762.68 |
| 2002-01-07 | 762.56 |
| 2002-01-08 | 743.94 |
| 2002-01-09 | 745.18 |
| 2002-01-10 | 746.10 |
| 2002-01-11 | 735.45 |
| 2002-01-14 | 737.46 |
| 2002-01-15 | 710.87 |
| 2002-01-16 | 703.58 |
| 2002-01-17 | 704.49 |
| 2002-01-18 | 714.34 |
| 2002-01-21 | . |
| 2002-01-22 | 689.23 |
| 2002-01-23 | 693.07 |
| 2002-01-24 | 700.45 |
| 2002-01-25 | 710.60 |
| 2002-01-28 | 706.26 |
| 2002-01-29 | 689.31 |
| 2002-01-30 | 681.79 |
| 2002-01-31 | 685.57 |
| 2002-02-01 | 672.81 |
| 2002-02-04 | 671.00 |
| 2002-02-05 | 656.78 |
| 2002-02-06 | 650.28 |
| 2002-02-07 | 661.05 |
| 2002-02-08 | 657.04 |
| 2002-02-11 | 663.16 |
| 2002-02-12 | 682.77 |
| 2002-02-13 | 681.22 |
| 2002-02-14 | 688.84 |
| 2002-02-15 | 689.50 |
| 2002-02-18 | . |
| 2002-02-19 | 679.45 |
| 2002-02-20 | 665.69 |
| 2002-02-21 | 680.30 |
| 2002-02-22 | 694.35 |
| 2002-02-25 | 685.92 |
| 2002-02-26 | 685.72 |
| 2002-02-27 | 697.97 |
| 2002-02-28 | 694.98 |
| 2002-03-01 | 711.15 |
| 2002-03-04 | 740.99 |
| 2002-03-05 | 744.64 |
| 2002-03-06 | 761.99 |
| 2002-03-07 | 799.36 |
| 2002-03-08 | 797.15 |
| 2002-03-11 | 802.74 |
| 2002-03-12 | 781.97 |
| 2002-03-13 | 772.04 |
| 2002-03-14 | 790.48 |
| 2002-03-15 | 788.91 |
| 2002-03-18 | 762.64 |
| 2002-03-19 | 778.84 |
| 2002-03-20 | 764.24 |
| 2002-03-21 | 760.94 |
| 2002-03-22 | 750.23 |
| 2002-03-25 | 738.54 |
| 2002-03-26 | 737.93 |
| 2002-03-27 | 740.35 |
| 2002-03-28 | 744.10 |
| 2002-03-29 | . |
| 2002-04-01 | 726.97 |
| 2002-04-02 | 744.49 |
| 2002-04-03 | 760.75 |
| 2002-04-04 | 762.93 |
| 2002-04-05 | 753.06 |
| 2002-04-08 | 755.86 |
| 2002-04-09 | 743.70 |
| 2002-04-10 | 747.53 |
| 2002-04-11 | 741.79 |
| 2002-04-12 | 728.40 |
| 2002-04-15 | 736.92 |
| 2002-04-16 | 745.55 |
| 2002-04-17 | 761.66 |
| 2002-04-18 | 766.94 |
| 2002-04-19 | 749.63 |
| 2002-04-22 | 774.78 |
| 2002-04-23 | 772.76 |
| 2002-04-24 | 768.46 |
| 2002-04-25 | 782.35 |
| 2002-04-26 | 781.51 |
| 2002-04-29 | 779.22 |
| 2002-04-30 | 767.63 |
| 2002-05-01 | 773.16 |
| 2002-05-02 | 769.33 |
| 2002-05-03 | 775.67 |
| 2002-05-06 | 773.10 |
| 2002-05-07 | 766.20 |
| 2002-05-08 | 771.56 |
| 2002-05-09 | 780.04 |
| 2002-05-10 | 780.11 |
| 2002-05-13 | 768.17 |
| 2002-05-14 | 767.99 |
| 2002-05-15 | 789.80 |
| 2002-05-16 | 793.15 |
| 2002-05-17 | 809.61 |
| 2002-05-20 | 808.58 |
| 2002-05-21 | 816.68 |
| 2002-05-22 | 817.30 |
| 2002-05-23 | 818.84 |
| 2002-05-24 | 826.07 |
| 2002-05-27 | . |
| 2002-05-28 | 822.48 |
| 2002-05-29 | 816.18 |
| 2002-05-30 | 825.24 |
| 2002-05-31 | 809.99 |
| 2002-06-03 | 818.58 |
| 2002-06-04 | 800.26 |
| 2002-06-05 | 796.51 |
| 2002-06-06 | 796.83 |
| 2002-06-07 | 792.22 |
| 2002-06-10 | 785.51 |
| 2002-06-11 | 779.97 |
| 2002-06-12 | 781.06 |
| 2002-06-13 | 772.35 |
| 2002-06-14 | 767.96 |
| 2002-06-17 | 749.00 |
| 2002-06-18 | 757.83 |
| 2002-06-19 | 741.57 |
| 2002-06-20 | 748.19 |
| 2002-06-21 | 743.61 |
| 2002-06-24 | 755.83 |
| 2002-06-25 | 749.76 |
| 2002-06-26 | 740.18 |
| 2002-06-27 | 754.76 |
| 2002-06-28 | 781.47 |
| 2002-07-01 | 772.61 |
| 2002-07-02 | 770.83 |
| 2002-07-03 | 781.37 |
| 2002-07-04 | . |
| 2002-07-05 | 775.56 |
| 2002-07-08 | 781.94 |
| 2002-07-09 | 795.69 |
| 2002-07-10 | 781.23 |
| 2002-07-11 | 775.66 |
| 2002-07-12 | 780.15 |
| 2002-07-15 | 766.90 |
| 2002-07-16 | 759.32 |
| 2002-07-17 | 746.84 |
| 2002-07-18 | 762.04 |
| 2002-07-19 | 746.35 |
| 2002-07-22 | 738.04 |
| 2002-07-23 | 730.97 |
| 2002-07-24 | 717.97 |
| 2002-07-25 | 718.98 |
| 2002-07-26 | 693.69 |
| 2002-07-29 | 692.79 |
| 2002-07-30 | 721.03 |
| 2002-07-31 | 711.76 |
| 2002-08-01 | 710.23 |
| 2002-08-02 | 702.95 |
| 2002-08-05 | 700.28 |
| 2002-08-06 | 675.82 |
| 2002-08-07 | 702.93 |
| 2002-08-08 | 703.43 |
| 2002-08-09 | 716.20 |
| 2002-08-12 | 703.81 |
| 2002-08-13 | 699.33 |
| 2002-08-14 | 708.95 |
| 2002-08-15 | 708.92 |
| 2002-08-16 | 713.02 |
| 2002-08-19 | 695.38 |
| 2002-08-20 | 703.26 |
| 2002-08-21 | 706.29 |
| 2002-08-22 | 710.85 |
| 2002-08-23 | 716.57 |
| 2002-08-26 | 726.61 |
| 2002-08-27 | 718.08 |
| 2002-08-28 | 712.55 |
| 2002-08-29 | 702.83 |
| 2002-08-30 | 693.27 |
| 2002-09-02 | . |
| 2002-09-03 | 677.48 |
| 2002-09-04 | 659.66 |
| 2002-09-05 | 669.02 |
| 2002-09-06 | 663.36 |
| 2002-09-09 | 672.90 |
| 2002-09-10 | 676.54 |
| 2002-09-11 | 681.26 |
| 2002-09-12 | 686.67 |
| 2002-09-13 | 670.04 |
| 2002-09-16 | 663.44 |
| 2002-09-17 | 689.15 |
| 2002-09-18 | 686.15 |
| 2002-09-19 | 694.21 |
| 2002-09-20 | 666.19 |
| 2002-09-23 | 663.87 |
| 2002-09-24 | 652.80 |
| 2002-09-25 | 645.26 |
| 2002-09-26 | 659.23 |
| 2002-09-27 | 669.52 |
| 2002-09-30 | 658.49 |
| 2002-10-01 | 646.35 |
| 2002-10-02 | 638.95 |
| 2002-10-03 | 632.39 |
| 2002-10-04 | 640.52 |
| 2002-10-07 | 620.84 |
| 2002-10-08 | 623.01 |
| 2002-10-09 | 618.59 |
| 2002-10-10 | 607.69 |
| 2002-10-11 | 615.81 |
| 2002-10-14 | 615.42 |
| 2002-10-15 | 632.95 |
| 2002-10-16 | 641.61 |
| 2002-10-17 | 645.05 |
| 2002-10-18 | 651.09 |
| 2002-10-21 | 646.34 |
| 2002-10-22 | 628.71 |
| 2002-10-23 | 641.66 |
| 2002-10-24 | 639.23 |
| 2002-10-25 | 645.66 |
| 2002-10-28 | 652.54 |
| 2002-10-29 | 653.40 |
| 2002-10-30 | 654.96 |
| 2002-10-31 | 647.79 |
| 2002-11-01 | 651.72 |
| 2002-11-04 | 651.76 |
| 2002-11-05 | 670.33 |
| 2002-11-06 | 667.60 |
| 2002-11-07 | 663.12 |
| 2002-11-08 | 657.47 |
| 2002-11-11 | 638.82 |
| 2002-11-12 | 637.08 |
| 2002-11-13 | 635.01 |
| 2002-11-14 | 633.04 |
| 2002-11-15 | 655.91 |
| 2002-11-18 | 643.18 |
| 2002-11-19 | 646.77 |
| 2002-11-20 | 646.08 |
| 2002-11-21 | 650.04 |
| 2002-11-22 | 657.10 |
| 2002-11-25 | 667.34 |
| 2002-11-26 | 668.31 |
| 2002-11-27 | 666.31 |
| 2002-11-28 | . |
| 2002-11-29 | 678.13 |
| 2002-12-02 | 673.19 |
| 2002-12-03 | 676.43 |
| 2002-12-04 | 657.20 |
| 2002-12-05 | 653.52 |
| 2002-12-06 | 660.01 |
| 2002-12-09 | 654.38 |
| 2002-12-10 | 648.63 |
| 2002-12-11 | 647.97 |
| 2002-12-12 | 650.50 |
| 2002-12-13 | 648.43 |
| 2002-12-16 | 636.54 |
| 2002-12-17 | 643.89 |
| 2002-12-18 | 632.43 |
| 2002-12-19 | 638.14 |
| 2002-12-20 | 637.00 |
| 2002-12-23 | 638.82 |
| 2002-12-24 | 649.49 |
| 2002-12-25 | . |
| 2002-12-26 | 656.71 |
| 2002-12-27 | 657.71 |
| 2002-12-30 | 656.19 |
| 2002-12-31 | 655.47 |
| 2003-01-01 | . |
| 2003-01-02 | 649.62 |
| 2003-01-03 | 650.46 |
| 2003-01-06 | 667.13 |
| 2003-01-07 | 658.66 |
| 2003-01-08 | 647.66 |
| 2003-01-09 | 653.39 |
| 2003-01-10 | 654.02 |
| 2003-01-13 | 657.81 |
| 2003-01-14 | 663.55 |
| 2003-01-15 | 662.33 |
| 2003-01-16 | 661.46 |
| 2003-01-17 | 661.50 |
| 2003-01-20 | . |
| 2003-01-21 | 662.44 |
| 2003-01-22 | 653.97 |
| 2003-01-23 | 666.11 |
| 2003-01-24 | 654.53 |
| 2003-01-27 | 639.33 |
| 2003-01-28 | 636.77 |
| 2003-01-29 | 631.82 |
| 2003-01-30 | 626.83 |
| 2003-01-31 | 621.96 |
| 2003-02-03 | 631.85 |
| 2003-02-04 | 633.51 |
| 2003-02-05 | 633.60 |
| 2003-02-06 | 632.01 |
| 2003-02-07 | 629.71 |
| 2003-02-10 | 625.99 |
| 2003-02-11 | 624.49 |
| 2003-02-12 | 632.18 |
| 2003-02-13 | 626.86 |
| 2003-02-14 | 629.99 |
| 2003-02-17 | . |
| 2003-02-18 | 634.42 |
| 2003-02-19 | 640.84 |
| 2003-02-20 | 642.29 |
| 2003-02-21 | 632.47 |
| 2003-02-24 | 638.28 |
| 2003-02-25 | 626.87 |
| 2003-02-26 | 629.29 |
| 2003-02-27 | 623.36 |
| 2003-02-28 | 621.81 |
| 2003-03-03 | 628.73 |
| 2003-03-04 | 626.16 |
| 2003-03-05 | 626.24 |
| 2003-03-06 | 618.88 |
| 2003-03-07 | 615.20 |
| 2003-03-10 | 605.70 |
| 2003-03-11 | 590.43 |
| 2003-03-12 | 596.64 |
| 2003-03-13 | 589.67 |
| 2003-03-14 | 602.52 |
| 2003-03-17 | 598.08 |
| 2003-03-18 | 601.80 |
| 2003-03-19 | 601.01 |
| 2003-03-20 | 609.97 |
| 2003-03-21 | 603.83 |
| 2003-03-24 | 620.27 |
| 2003-03-25 | 611.24 |
| 2003-03-26 | 618.38 |
| 2003-03-27 | 620.67 |
| 2003-03-28 | 613.07 |
| 2003-03-31 | 599.13 |
| 2003-04-01 | 597.03 |
| 2003-04-02 | 599.54 |
| 2003-04-03 | 596.41 |
| 2003-04-04 | 594.61 |
| 2003-04-07 | 597.01 |
| 2003-04-08 | 591.73 |
| 2003-04-09 | 584.68 |
| 2003-04-10 | 577.06 |
| 2003-04-11 | 555.21 |
| 2003-04-14 | 554.70 |
| 2003-04-15 | 566.24 |
| 2003-04-16 | 571.60 |
| 2003-04-17 | 566.88 |
| 2003-04-18 | . |
| 2003-04-21 | 564.53 |
| 2003-04-22 | 558.05 |
| 2003-04-23 | 552.78 |
| 2003-04-24 | 556.16 |
| 2003-04-25 | 525.42 |
| 2003-04-28 | 502.15 |
| 2003-04-29 | 504.35 |
| 2003-04-30 | 531.48 |
| 2003-05-01 | 539.82 |
| 2003-05-02 | 543.99 |
| 2003-05-05 | 545.75 |
| 2003-05-06 | 561.73 |
| 2003-05-07 | 566.35 |
| 2003-05-08 | 557.02 |
| 2003-05-09 | 554.95 |
| 2003-05-12 | 563.15 |
| 2003-05-13 | 563.15 |
| 2003-05-14 | 567.47 |
| 2003-05-15 | 556.95 |
| 2003-05-16 | 552.70 |
| 2003-05-19 | 548.18 |
| 2003-05-20 | 546.89 |
| 2003-05-21 | 539.68 |
| 2003-05-22 | 545.29 |
| 2003-05-23 | 559.33 |
| 2003-05-26 | . |
| 2003-05-27 | 557.45 |
| 2003-05-28 | 554.90 |
| 2003-05-29 | 568.50 |
| 2003-05-30 | 568.69 |
| 2003-06-02 | 581.74 |
| 2003-06-03 | 580.63 |
| 2003-06-04 | 585.72 |
| 2003-06-05 | 594.32 |
| 2003-06-06 | 594.23 |
| 2003-06-09 | 602.82 |
| 2003-06-10 | 598.06 |
| 2003-06-11 | 600.19 |
| 2003-06-12 | 604.17 |
| 2003-06-13 | 605.08 |
| 2003-06-16 | 596.26 |
| 2003-06-17 | 605.47 |
| 2003-06-18 | 603.05 |
| 2003-06-19 | 601.97 |
| 2003-06-20 | 603.73 |
| 2003-06-23 | 603.09 |
| 2003-06-24 | 589.68 |
| 2003-06-25 | 589.69 |
| 2003-06-26 | 584.76 |
| 2003-06-27 | 597.27 |
| 2003-06-30 | 597.00 |
| 2003-07-01 | 607.73 |
| 2003-07-02 | 632.39 |
| 2003-07-03 | 657.34 |
| 2003-07-04 | . |
| 2003-07-07 | 661.81 |
| 2003-07-08 | 666.01 |
| 2003-07-09 | 676.39 |
| 2003-07-10 | 669.73 |
| 2003-07-11 | 650.90 |
| 2003-07-14 | 670.82 |
| 2003-07-15 | 675.85 |
| 2003-07-16 | 669.36 |
| 2003-07-17 | 650.45 |
| 2003-07-18 | 648.72 |
| 2003-07-21 | 650.10 |
| 2003-07-22 | 645.32 |
| 2003-07-23 | 653.90 |
| 2003-07-24 | 651.07 |
| 2003-07-25 | 657.61 |
| 2003-07-28 | 667.22 |
| 2003-07-29 | 671.05 |
| 2003-07-30 | 648.81 |
| 2003-07-31 | 649.04 |
| 2003-08-01 | 654.00 |
| 2003-08-04 | 637.67 |
| 2003-08-05 | 642.32 |
| 2003-08-06 | 630.94 |
| 2003-08-07 | 638.71 |
| 2003-08-08 | 634.41 |
| 2003-08-11 | 644.75 |
| 2003-08-12 | 646.51 |
| 2003-08-13 | 650.03 |
| 2003-08-14 | 659.16 |
| 2003-08-15 | 659.58 |
| 2003-08-18 | 663.38 |
| 2003-08-19 | 668.74 |
| 2003-08-20 | 681.68 |
| 2003-08-21 | 686.41 |
| 2003-08-22 | 684.87 |
| 2003-08-25 | 680.68 |
| 2003-08-26 | 674.97 |
| 2003-08-27 | 670.13 |
| 2003-08-28 | 666.51 |
| 2003-08-29 | 683.51 |
| 2003-09-01 | . |
| 2003-09-02 | 703.87 |
| 2003-09-03 | 709.76 |
| 2003-09-04 | 701.72 |
| 2003-09-05 | 704.47 |
| 2003-09-08 | 719.27 |
| 2003-09-09 | 731.76 |
| 2003-09-10 | 722.63 |
| 2003-09-11 | 704.60 |
| 2003-09-12 | 713.02 |
| 2003-09-15 | 713.03 |
| 2003-09-16 | 722.95 |
| 2003-09-17 | 728.05 |
| 2003-09-18 | 732.09 |
| 2003-09-19 | 732.26 |
| 2003-09-22 | 716.53 |
| 2003-09-23 | 720.74 |
| 2003-09-24 | 724.62 |
| 2003-09-25 | 712.46 |
| 2003-09-26 | 714.96 |
| 2003-09-29 | 710.48 |
| 2003-09-30 | 708.04 |
| 2003-10-01 | 716.64 |
| 2003-10-02 | 724.23 |
| 2003-10-03 | 734.20 |
| 2003-10-06 | 728.25 |
| 2003-10-07 | 739.54 |
| 2003-10-08 | 720.52 |
| 2003-10-09 | 719.54 |
| 2003-10-10 | 735.97 |
| 2003-10-13 | 734.09 |
| 2003-10-14 | 737.24 |
| 2003-10-15 | 731.75 |
| 2003-10-16 | 742.94 |
| 2003-10-17 | 747.11 |
| 2003-10-20 | 740.78 |
| 2003-10-21 | 752.26 |
| 2003-10-22 | 748.50 |
| 2003-10-23 | 717.80 |
| 2003-10-24 | 708.04 |
| 2003-10-27 | 721.96 |
| 2003-10-28 | 726.03 |
| 2003-10-29 | 740.23 |
| 2003-10-30 | 731.79 |
| 2003-10-31 | 723.71 |
| 2003-11-03 | 716.27 |
| 2003-11-04 | 747.61 |
| 2003-11-05 | 747.83 |
| 2003-11-06 | 732.13 |
| 2003-11-07 | 740.64 |
| 2003-11-10 | 748.80 |
| 2003-11-11 | 724.77 |
| 2003-11-12 | 720.67 |
| 2003-11-13 | 737.28 |
| 2003-11-14 | 725.19 |
| 2003-11-17 | 700.09 |
| 2003-11-18 | 709.96 |
| 2003-11-19 | 689.66 |
| 2003-11-20 | 705.77 |
| 2003-11-21 | 698.87 |
| 2003-11-24 | 696.13 |
| 2003-11-25 | 699.25 |
| 2003-11-26 | 710.76 |
| 2003-11-27 | . |
| 2003-11-28 | 714.01 |
| 2003-12-01 | 729.80 |
| 2003-12-02 | 734.06 |
| 2003-12-03 | 733.55 |
| 2003-12-04 | 739.08 |
| 2003-12-05 | 738.02 |
| 2003-12-08 | 726.53 |
| 2003-12-09 | 733.07 |
| 2003-12-10 | 718.88 |
| 2003-12-11 | 723.42 |
| 2003-12-12 | 731.33 |
| 2003-12-15 | 747.49 |
| 2003-12-16 | 732.72 |
| 2003-12-17 | 729.32 |
| 2003-12-18 | 726.06 |
| 2003-12-19 | 739.92 |
| 2003-12-22 | 746.11 |
| 2003-12-23 | 746.78 |
| 2003-12-24 | 747.82 |
| 2003-12-25 | . |
| 2003-12-26 | 745.72 |
| 2003-12-29 | 748.09 |
| 2003-12-30 | 756.17 |
| 2003-12-31 | 755.29 |
| 2004-01-01 | . |
| 2004-01-02 | 757.14 |
| 2004-01-05 | 772.18 |
| 2004-01-06 | 773.51 |
| 2004-01-07 | 769.86 |
| 2004-01-08 | 771.97 |
| 2004-01-09 | 779.80 |
| 2004-01-12 | 778.82 |
| 2004-01-13 | 776.08 |
| 2004-01-14 | 783.98 |
| 2004-01-15 | 782.71 |
| 2004-01-16 | 787.36 |
| 2004-01-19 | . |
| 2004-01-20 | 801.60 |
| 2004-01-21 | 803.16 |
| 2004-01-22 | 808.48 |
| 2004-01-23 | 818.86 |
| 2004-01-26 | 814.42 |
| 2004-01-27 | 815.20 |
| 2004-01-28 | 812.34 |
| 2004-01-29 | 807.54 |
| 2004-01-30 | 800.13 |
| 2004-02-02 | 797.15 |
| 2004-02-03 | 790.11 |
| 2004-02-04 | 775.77 |
| 2004-02-05 | 783.99 |
| 2004-02-06 | 781.74 |
| 2004-02-09 | 784.63 |
| 2004-02-10 | 779.95 |
| 2004-02-11 | 780.27 |
| 2004-02-12 | 786.07 |
| 2004-02-13 | 787.08 |
| 2004-02-16 | . |
| 2004-02-17 | 796.57 |
| 2004-02-18 | 786.66 |
| 2004-02-19 | 787.52 |
| 2004-02-20 | 779.82 |
| 2004-02-23 | 793.70 |
| 2004-02-24 | 782.21 |
| 2004-02-25 | 772.25 |
| 2004-02-26 | 772.87 |
| 2004-02-27 | 788.26 |
| 2004-03-01 | 804.70 |
| 2004-03-02 | 798.92 |
| 2004-03-03 | 796.38 |
| 2004-03-04 | 788.11 |
| 2004-03-05 | 801.05 |
| 2004-03-08 | 795.33 |
| 2004-03-09 | 799.11 |
| 2004-03-10 | 788.69 |
| 2004-03-11 | 779.81 |
| 2004-03-12 | 769.73 |
| 2004-03-15 | 776.93 |
| 2004-03-16 | 782.70 |
| 2004-03-17 | 796.40 |
| 2004-03-18 | 810.51 |
| 2004-03-19 | 800.25 |
| 2004-03-22 | 791.82 |
| 2004-03-23 | 797.92 |
| 2004-03-24 | 801.75 |
| 2004-03-25 | 806.11 |
| 2004-03-26 | 829.07 |
| 2004-03-29 | 830.89 |
| 2004-03-30 | 834.01 |
| 2004-03-31 | 841.24 |
| 2004-04-01 | 830.24 |
| 2004-04-02 | 836.52 |
| 2004-04-05 | 844.51 |
| 2004-04-06 | 843.57 |
| 2004-04-07 | 850.91 |
| 2004-04-08 | 846.91 |
| 2004-04-09 | . |
| 2004-04-12 | 842.49 |
| 2004-04-13 | 836.75 |
| 2004-04-14 | 825.22 |
| 2004-04-15 | 817.42 |
| 2004-04-16 | 826.62 |
| 2004-04-19 | 832.34 |
| 2004-04-20 | 849.58 |
| 2004-04-21 | 837.94 |
| 2004-04-22 | 839.06 |
| 2004-04-23 | 857.22 |
| 2004-04-26 | 861.58 |
| 2004-04-27 | 844.32 |
| 2004-04-28 | 835.03 |
| 2004-04-29 | 832.87 |
| 2004-04-30 | 815.52 |
| 2004-05-03 | 815.36 |
| 2004-05-04 | 820.83 |
| 2004-05-05 | 828.59 |
| 2004-05-06 | 809.70 |
| 2004-05-07 | 783.61 |
| 2004-05-10 | 744.09 |
| 2004-05-11 | 743.67 |
| 2004-05-12 | 758.75 |
| 2004-05-13 | 739.38 |
| 2004-05-14 | 738.26 |
| 2004-05-17 | 721.89 |
| 2004-05-18 | 730.12 |
| 2004-05-19 | 751.63 |
| 2004-05-20 | 740.42 |
| 2004-05-21 | 760.27 |
| 2004-05-24 | 755.95 |
| 2004-05-25 | 752.86 |
| 2004-05-26 | 769.48 |
| 2004-05-27 | 780.90 |
| 2004-05-28 | 787.48 |
| 2004-05-31 | . |
| 2004-06-01 | 789.15 |
| 2004-06-02 | 782.26 |
| 2004-06-03 | 767.89 |
| 2004-06-04 | 770.68 |
| 2004-06-07 | 800.90 |
| 2004-06-08 | 802.02 |
| 2004-06-09 | 801.14 |
| 2004-06-10 | 802.71 |
| 2004-06-11 | . |
| 2004-06-14 | 780.59 |
| 2004-06-15 | 787.09 |
| 2004-06-16 | 801.62 |
| 2004-06-17 | 801.86 |
| 2004-06-18 | 794.57 |
| 2004-06-21 | 807.75 |
| 2004-06-22 | 808.72 |
| 2004-06-23 | 810.03 |
| 2004-06-24 | 831.50 |
| 2004-06-25 | 828.01 |
| 2004-06-28 | 831.52 |
| 2004-06-29 | 824.99 |
| 2004-06-30 | 817.36 |
| 2004-07-01 | 827.36 |
| 2004-07-02 | 817.39 |
| 2004-07-05 | . |
| 2004-07-06 | 807.40 |
| 2004-07-07 | 806.54 |
| 2004-07-08 | 799.75 |
| 2004-07-09 | 807.19 |
| 2004-07-12 | 815.55 |
| 2004-07-13 | 805.90 |
| 2004-07-14 | 794.31 |
| 2004-07-15 | 793.69 |
| 2004-07-16 | 801.64 |
| 2004-07-19 | 804.94 |
| 2004-07-20 | 792.09 |
| 2004-07-21 | 790.10 |
| 2004-07-22 | 785.19 |
| 2004-07-23 | 774.21 |
| 2004-07-26 | 774.41 |
| 2004-07-27 | 765.30 |
| 2004-07-28 | 770.44 |
| 2004-07-29 | 759.10 |
| 2004-07-30 | 773.73 |
| 2004-08-02 | 775.03 |
| 2004-08-03 | 771.14 |
| 2004-08-04 | 761.56 |
| 2004-08-05 | 762.37 |
| 2004-08-06 | 765.31 |
| 2004-08-09 | 758.45 |
| 2004-08-10 | 752.84 |
| 2004-08-11 | 757.12 |
| 2004-08-12 | 751.20 |
| 2004-08-13 | 741.40 |
| 2004-08-16 | 736.26 |
| 2004-08-17 | 746.54 |
| 2004-08-18 | 749.07 |
| 2004-08-19 | 757.90 |
| 2004-08-20 | 757.85 |
| 2004-08-23 | 762.12 |
| 2004-08-24 | 767.69 |
| 2004-08-25 | 769.27 |
| 2004-08-26 | 772.05 |
| 2004-08-27 | 777.04 |
| 2004-08-30 | 774.50 |
| 2004-08-31 | 772.46 |
| 2004-09-01 | 774.95 |
| 2004-09-02 | 776.76 |
| 2004-09-03 | 765.56 |
| 2004-09-06 | . |
| 2004-09-07 | 787.65 |
| 2004-09-08 | 789.04 |
| 2004-09-09 | 780.17 |
| 2004-09-10 | 779.31 |
| 2004-09-13 | 793.00 |
| 2004-09-14 | 796.09 |
| 2004-09-15 | 782.40 |
| 2004-09-16 | 783.68 |
| 2004-09-17 | 776.37 |
| 2004-09-20 | 778.26 |
| 2004-09-21 | 778.07 |
| 2004-09-22 | 769.35 |
| 2004-09-23 | 771.19 |
| 2004-09-24 | 762.19 |
| 2004-09-27 | 762.18 |
| 2004-09-28 | 760.14 |
| 2004-09-29 | 763.31 |
| 2004-09-30 | 777.26 |
| 2004-10-01 | 778.38 |
| 2004-10-04 | 795.84 |
| 2004-10-05 | 795.01 |
| 2004-10-06 | 798.60 |
| 2004-10-07 | 794.76 |
| 2004-10-08 | 804.68 |
| 2004-10-11 | 808.21 |
| 2004-10-12 | 790.18 |
| 2004-10-13 | 788.56 |
| 2004-10-14 | 783.18 |
| 2004-10-15 | 784.60 |
| 2004-10-18 | 783.74 |
| 2004-10-19 | 795.22 |
| 2004-10-20 | 787.60 |
| 2004-10-21 | 787.71 |
| 2004-10-22 | 789.18 |
| 2004-10-25 | 781.72 |
| 2004-10-26 | 778.92 |
| 2004-10-27 | 786.19 |
| 2004-10-28 | 796.48 |
| 2004-10-29 | 792.44 |
| 2004-11-01 | 789.93 |
| 2004-11-02 | 798.24 |
| 2004-11-03 | 800.68 |
| 2004-11-04 | 803.07 |
| 2004-11-05 | 816.52 |
| 2004-11-08 | 811.79 |
| 2004-11-09 | 808.99 |
| 2004-11-10 | 797.48 |
| 2004-11-11 | 791.52 |
| 2004-11-12 | 813.53 |
| 2004-11-15 | 821.39 |
| 2004-11-16 | 816.85 |
| 2004-11-17 | 819.89 |
| 2004-11-18 | 816.84 |
| 2004-11-19 | 828.01 |
| 2004-11-22 | 809.51 |
| 2004-11-23 | 807.62 |
| 2004-11-24 | 814.61 |
| 2004-11-25 | . |
| 2004-11-26 | 818.19 |
| 2004-11-29 | 832.23 |
| 2004-11-30 | 829.31 |
| 2004-12-01 | 818.18 |
| 2004-12-02 | 829.99 |
| 2004-12-03 | 840.70 |
| 2004-12-06 | 832.62 |
| 2004-12-07 | 823.12 |
| 2004-12-08 | 820.30 |
| 2004-12-09 | 812.10 |
| 2004-12-10 | 804.82 |
| 2004-12-13 | 818.17 |
| 2004-12-14 | 825.20 |
| 2004-12-15 | 843.44 |
| 2004-12-16 | 844.45 |
| 2004-12-17 | 846.81 |
| 2004-12-20 | 849.00 |
| 2004-12-21 | 844.79 |
| 2004-12-22 | 850.29 |
| 2004-12-23 | 854.84 |
| 2004-12-24 | . |
| 2004-12-27 | 866.34 |
| 2004-12-28 | 869.02 |
| 2004-12-29 | 861.35 |
| 2004-12-30 | 876.98 |
| 2004-12-31 | 881.81 |
| 2005-01-03 | 878.79 |
| 2005-01-04 | 867.75 |
| 2005-01-05 | 863.09 |
| 2005-01-06 | 849.59 |
| 2005-01-07 | 852.54 |
| 2005-01-10 | 855.57 |
| 2005-01-11 | 869.38 |
| 2005-01-12 | 873.89 |
| 2005-01-13 | 866.55 |
| 2005-01-14 | 867.84 |
| 2005-01-17 | . |
| 2005-01-18 | 863.54 |
| 2005-01-19 | 864.87 |
| 2005-01-20 | 846.69 |
| 2005-01-21 | 839.84 |
| 2005-01-24 | 842.97 |
| 2005-01-25 | 835.91 |
| 2005-01-26 | 848.54 |
| 2005-01-27 | 840.26 |
#2005-01-28| 837.64
#2005-01-31| 841.43
#2005-02-01| 837.29
#2005-02-02| 840.20
#2005-02-03| 831.11
#2005-02-04| 836.22
#2005-02-07| 840.05
#2005-02-08| 830.02
#2005-02-09| 835.69
#2005-02-10| 835.04
#2005-02-11| 834.38
#2005-02-14| 843.12
#2005-02-15| 846.53
#2005-02-16| 839.09
#2005-02-17| 840.02
#2005-02-18| 841.53
#2005-02-21| .
#2005-02-22| 851.66
#2005-02-23| 838.15
#2005-02-24| 840.62
#2005-02-25| 851.30
#2005-02-28| 861.69
#2005-03-01| 859.08
#2005-03-02| 859.77
#2005-03-03| 862.58
#2005-03-04| 864.42
#2005-03-07| 868.65
#2005-03-08| 878.19
#2005-03-09| 888.19
#2005-03-10| 878.56
#2005-03-11| 877.74
#2005-03-14| 864.94
#2005-03-15| 867.08
#2005-03-16| 880.14
#2005-03-17| 872.13
#2005-03-18| 874.69
#2005-03-21| 873.65
#2005-03-22| 880.21
#2005-03-23| 870.96
#2005-03-24| 859.77
#2005-03-25| .
#2005-03-28| 866.96
#2005-03-29| 849.01
#2005-03-30| 847.52
#2005-03-31| 859.33
#2005-04-01| 858.83
#2005-04-04| 851.44
#2005-04-05| 858.66
#2005-04-06| 865.58
#2005-04-07| 868.85
#2005-04-08| 866.04
#2005-04-11| 864.11
#2005-04-12| 852.50
#2005-04-13| 859.26
#2005-04-14| 847.19
#2005-04-15| 836.81
#2005-04-18| 807.82
#2005-04-19| 820.98
#2005-04-20| 826.86
#2005-04-21| 824.93
#2005-04-22| 833.81
#2005-04-25| 840.38
#2005-04-26| 833.70
#2005-04-27| 836.67
#2005-04-28| 838.82
#2005-04-29| 846.49
#2005-05-02| 847.11
#2005-05-03| 846.85
#2005-05-04| 853.86
#2005-05-05| 853.08
#2005-05-06| 864.13
#2005-05-09| 860.83
#2005-05-10| 856.65
#2005-05-11| 852.76
#2005-05-12| 843.51
#2005-05-13| 837.26
#2005-05-16| 830.56
#2005-05-17| 824.02
#2005-05-18| 823.52
#2005-05-19| 836.01
#2005-05-20| 829.42
#2005-05-23| 839.72
#2005-05-24| 838.43
#2005-05-25| 832.59
#2005-05-26| 830.63
#2005-05-27| 839.62
#2005-05-30| .
#2005-05-31| 839.13
#2005-06-01| 838.70
#2005-06-02| 837.43
#2005-06-03| 836.81
#2005-06-06| 840.89
#2005-06-07| 841.62
#2005-06-08| 842.41
#2005-06-09| 829.06
#2005-06-10| 832.95
#2005-06-13| 823.77
#2005-06-14| 829.78
#2005-06-15| 831.94
#2005-06-16| 836.69
#2005-06-17| 845.16
#2005-06-20| 837.58
#2005-06-21| 846.00
#2005-06-22| 848.20
#2005-06-23| 851.61
#2005-06-24| 844.78
#2005-06-27| 836.16
#2005-06-28| 837.40
#2005-06-29| 837.87
#2005-06-30| 834.86
#2005-07-01| 831.70
#2005-07-04| .
#2005-07-05| 832.16
#2005-07-06| 836.53
#2005-07-07| 834.80
#2005-07-08| 831.27
#2005-07-11| 838.59
#2005-07-12| 843.38
#2005-07-13| 834.56
#2005-07-14| 845.06
#2005-07-15| 845.62
#2005-07-18| 849.54
#2005-07-19| 840.37
#2005-07-20| 836.16
#2005-07-21| 852.42
#2005-07-22| 843.38
#2005-07-25| 835.86
#2005-07-26| 833.60
#2005-07-27| 839.34
#2005-07-28| 837.30
#2005-07-29| 842.08
#2005-08-01| 842.71
#2005-08-02| 851.04
#2005-08-03| 852.34
#2005-08-04| 847.99
#2005-08-05| 839.94
#2005-08-08| 841.94
#2005-08-09| 846.05
#2005-08-10| 866.25
#2005-08-11| 872.90
#2005-08-12| 876.32
#2005-08-15| 872.57
#2005-08-16| 874.79
#2005-08-17| 869.19
#2005-08-18| 866.30
#2005-08-19| 863.25
#2005-08-22| 876.96
#2005-08-23| 877.23
#2005-08-24| 869.36
#2005-08-25| 867.60
#2005-08-26| 875.75
#2005-08-29| 860.23
#2005-08-30| 858.59
#2005-08-31| 861.94
#2005-09-01| 875.91
#2005-09-02| 883.59
#2005-09-05| .
#2005-09-06| 886.34
#2005-09-07| 886.48
#2005-09-08| 880.57
#2005-09-09| 895.51
#2005-09-12| 898.13
#2005-09-13| 891.52
#2005-09-14| 893.50
#2005-09-15| 899.18
#2005-09-16| 888.85
#2005-09-19| 889.35
#2005-09-20| 894.77
#2005-09-21| 896.96
#2005-09-22| 887.22
#2005-09-23| 881.41
#2005-09-26| 887.48
#2005-09-27| 884.99
#2005-09-28| 888.94
#2005-09-29| 891.13
#2005-09-30| 891.86
#2005-10-03| 883.95
#2005-10-04| 908.03
#2005-10-05| 906.88
#2005-10-06| 884.98
#2005-10-07| 879.63
#2005-10-10| 876.14
#2005-10-11| 882.30
#2005-10-12| 879.88
#2005-10-13| 873.89
#2005-10-14| 882.39
#2005-10-17| 876.20
#2005-10-18| 872.01
#2005-10-19| 865.24
#2005-10-20| 869.93
#2005-10-21| 869.86
#2005-10-24| 863.14
#2005-10-25| 873.99
#2005-10-26| 869.73
#2005-10-27| 870.88
#2005-10-28| 867.42
#2005-10-31| 882.92
#2005-11-01| 894.69
#2005-11-02| 893.64
#2005-11-03| 892.05
#2005-11-04| 894.88
#2005-11-07| 891.97
#2005-11-08| 896.68
#2005-11-09| 896.94
#2005-11-10| 894.72
#2005-11-11| 900.75
#2005-11-14| 889.31
#2005-11-15| 885.59
#2005-11-16| 888.62
#2005-11-17| 905.49
#2005-11-18| 922.62
#2005-11-21| 938.84
#2005-11-22| 931.94
#2005-11-23| 936.53
#2005-11-24| .
#2005-11-25| 929.96
#2005-11-28| 947.87
#2005-11-29| 940.96
#2005-11-30| 930.60
#2005-12-01| 934.82
#2005-12-02| 947.34
#2005-12-05| 948.28
#2005-12-06| 938.39
#2005-12-07| 950.47
#2005-12-08| 925.65
#2005-12-09| 939.35
#2005-12-12| 951.69
#2005-12-13| 953.88
#2005-12-14| 962.46
#2005-12-15| 953.67
#2005-12-16| 949.31
#2005-12-19| 952.66
#2005-12-20| 951.71
#2005-12-21| 959.15
#2005-12-22| 976.87
#2005-12-23| 979.93
#2005-12-26| .
#2005-12-27| 972.43
#2005-12-28| 983.59
#2005-12-29| 984.77
#2005-12-30| 974.82
#2006-01-02| .
#2006-01-03| 986.08
#2006-01-04| 990.42
#2006-01-05|1013.47
#2006-01-06|1029.75
#2006-01-09|1032.85
#2006-01-10|1021.22
#2006-01-11|1043.79
#2006-01-12|1059.13
#2006-01-13|1071.52
#2006-01-16| .
#2006-01-17|1021.08
#2006-01-18|1011.96
#2006-01-19|1021.93
#2006-01-20|1038.02
#2006-01-23|1028.74
#2006-01-24|1040.90
#2006-01-25|1029.76
#2006-01-26|1036.94
#2006-01-27|1083.61
#2006-01-30|1084.56
#2006-01-31|1083.17
#2006-02-01|1062.38
#2006-02-02|1079.30
#2006-02-03|1070.83
#2006-02-06|1073.19
#2006-02-07|1074.66
#2006-02-08|1050.25
#2006-02-09|1065.44
#2006-02-10|1070.21
#2006-02-13|1048.66
#2006-02-14|1062.85
#2006-02-15|1051.50
#2006-02-16|1052.75
#2006-02-17|1035.69
#2006-02-20| .
#2006-02-21|1035.67
#2006-02-22|1035.73
#2006-02-23|1073.29
#2006-02-24|1073.55
#2006-02-27|1086.12
#2006-02-28|1086.84
#2006-03-01|1070.77
#2006-03-02|1062.94
#2006-03-03|1050.70
#2006-03-06|1056.88
#2006-03-07|1048.97
#2006-03-08|1046.72
#2006-03-09|1066.75
#2006-03-10|1049.35
#2006-03-13|1061.25
#2006-03-14|1067.32
#2006-03-15|1071.72
#2006-03-16|1069.37
#2006-03-17|1092.78
#2006-03-20|1099.58
#2006-03-21|1092.07
#2006-03-22|1084.12
#2006-03-23|1077.64
#2006-03-24|1079.31
#2006-03-27|1091.81
#2006-03-28|1093.56
#2006-03-29|1096.56
#2006-03-30|1108.75
#2006-03-31|1101.18
#2006-04-03|1116.15
#2006-04-04|1123.13
#2006-04-05|1122.54
#2006-04-06|1136.52
#2006-04-07|1142.18
#2006-04-10|1131.82
#2006-04-11|1122.46
#2006-04-12|1105.76
#2006-04-13|1117.86
#2006-04-14| .
#2006-04-17|1116.73
#2006-04-18|1130.58
#2006-04-19|1138.42
#2006-04-20|1152.04
#2006-04-21|1173.36
#2006-04-24|1159.28
#2006-04-25|1161.38
#2006-04-26|1167.71
#2006-04-27|1179.47
#2006-04-28|1155.33
#2006-05-01|1154.54
#2006-05-02|1167.86
#2006-05-03|1164.54
#2006-05-04|1164.96
#2006-05-05|1176.93
#2006-05-08|1193.76
#2006-05-09|1197.57
#2006-05-10|1195.36
#2006-05-11|1184.85
#2006-05-12|1168.49
#2006-05-15|1164.80
#2006-05-16|1143.64
#2006-05-17|1152.00
#2006-05-18|1127.81
#2006-05-19|1113.88
#2006-05-22|1101.52
#2006-05-23|1093.58
#2006-05-24|1099.96
#2006-05-25|1086.84
#2006-05-26|1105.78
#2006-05-29| .
#2006-05-30|1106.48
#2006-05-31|1076.98
#2006-06-01|1083.65
#2006-06-02|1110.72
#2006-06-05|1102.65
#2006-06-06|1075.34
#2006-06-07|1057.64
#2006-06-08|1021.32
#2006-06-09|1030.24
#2006-06-12|1029.72
#2006-06-13| 991.42
#2006-06-14| 997.54
#2006-06-15|1004.36
#2006-06-16|1039.51
#2006-06-19|1027.33
#2006-06-20|1025.79
#2006-06-21|1017.81
#2006-06-22|1041.27
#2006-06-23|1035.57
#2006-06-26|1034.35
#2006-06-27|1033.69
#2006-06-28|1018.97
#2006-06-29|1035.62
#2006-06-30|1077.09
#2006-07-03|1070.73
#2006-07-04| .
#2006-07-05|1066.46
#2006-07-06|1066.85
#2006-07-07|1081.21
#2006-07-10|1094.88
#2006-07-11|1089.48
#2006-07-12|1062.06
#2006-07-13|1054.56
#2006-07-14|1023.27
#2006-07-17|1016.19
#2006-07-18| 990.38
#2006-07-19| 992.48
#2006-07-20|1024.42
#2006-07-21|1030.81
#2006-07-24|1031.03
#2006-07-25|1046.85
#2006-07-26|1040.16
#2006-07-27|1067.05
#2006-07-28|1089.22
#2006-07-31|1099.94
#2006-08-01|1090.76
#2006-08-02|1096.07
#2006-08-03|1093.25
#2006-08-04|1100.53
#2006-08-07|1073.41
#2006-08-08|1092.50
#2006-08-09|1097.35
#2006-08-10|1089.97
#2006-08-11|1083.45
#2006-08-14|1100.89
#2006-08-15|1102.77
#2006-08-16|1116.59
#2006-08-17|1116.75
#2006-08-18|1125.42
#2006-08-21|1117.10
#2006-08-22|1121.30
#2006-08-23|1119.88
#2006-08-24|1108.35
#2006-08-25|1095.97
#2006-08-28|1091.58
#2006-08-29|1104.51
#2006-08-30|1105.45
#2006-08-31|1119.82
#2006-09-01|1122.83
#2006-09-04| .
#2006-09-05|1137.71
#2006-09-06|1126.21
#2006-09-07|1110.86
#2006-09-08|1110.89
#2006-09-11|1088.97
#2006-09-12|1087.33
#2006-09-13|1096.55
#2006-09-14|1108.98
#2006-09-15|1100.35
#2006-09-18|1097.50
#2006-09-19|1108.70
#2006-09-20|1097.79
#2006-09-21|1103.33
#2006-09-22|1099.61
#2006-09-25|1095.75
#2006-09-26|1093.44
#2006-09-27|1116.45
#2006-09-28|1115.73
#2006-09-29|1115.23
#2006-10-02|1127.24
#2006-10-03|1118.26
#2006-10-04|1106.82
#2006-10-05|1125.69
#2006-10-06|1107.11
#2006-10-09|1105.47
#2006-10-10|1105.57
#2006-10-11|1107.77
#2006-10-12|1111.60
#2006-10-13|1121.97
#2006-10-16|1136.94
#2006-10-17|1130.69
#2006-10-18|1134.78
#2006-10-19|1139.27
#2006-10-20|1133.28
#2006-10-23|1134.49
#2006-10-24|1132.69
#2006-10-25|1128.47
#2006-10-26|1135.24
#2006-10-27|1137.45
#2006-10-30|1122.12
#2006-10-31|1126.79
#2006-11-01|1135.39
#2006-11-02|1130.47
#2006-11-03|1121.29
#2006-11-06|1119.91
#2006-11-07|1125.19
#2006-11-08|1109.04
#2006-11-09|1102.66
#2006-11-10|1106.48
#2006-11-13|1102.89
#2006-11-14|1115.96
#2006-11-15|1118.53
#2006-11-16|1108.33
#2006-11-17|1116.74
#2006-11-20|1094.42
#2006-11-21|1100.95
#2006-11-22|1111.95
#2006-11-23| .
#2006-11-24|1108.46
#2006-11-27|1106.59
#2006-11-28|1099.10
#2006-11-29|1113.36
#2006-11-30|1130.68
#2006-12-01|1135.50
#2006-12-04|1127.65
#2006-12-05|1126.47
#2006-12-06|1138.72
#2006-12-07|1146.68
#2006-12-08|1145.47
#2006-12-11|1146.66
#2006-12-12|1155.45
#2006-12-13|1161.84
#2006-12-14|1163.38
#2006-12-15|1175.20
#2006-12-18|1170.96
#2006-12-19|1154.01
#2006-12-20|1162.84
#2006-12-21|1168.91
#2006-12-22|1163.83
#2006-12-25| .
#2006-12-26|1167.83
#2006-12-27|1171.64
#2006-12-28|1167.91
#2006-12-29|1172.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1169.98
#2007-01-04|1179.24
#2007-01-05|1166.62
#2007-01-08|1167.43
#2007-01-09|1172.33
#2007-01-10|1151.84
#2007-01-11|1151.72
#2007-01-12|1175.27
#2007-01-15| .
#2007-01-16|1185.07
#2007-01-17|1185.74
#2007-01-18|1180.07
#2007-01-19|1176.25
#2007-01-22|1187.12
#2007-01-23|1186.80
#2007-01-24|1194.56
#2007-01-25|1198.79
#2007-01-26|1193.30
#2007-01-29|1191.29
#2007-01-30|1193.72
#2007-01-31|1197.12
#2007-02-01|1208.44
#2007-02-02|1203.34
#2007-02-05|1194.32
#2007-02-06|1201.54
#2007-02-07|1198.48
#2007-02-08|1199.81
#2007-02-09|1204.33
#2007-02-12|1205.99
#2007-02-13|1208.30
#2007-02-14|1224.06
#2007-02-15|1240.03
#2007-02-16|1246.98
#2007-02-19| .
#2007-02-20|1236.05
#2007-02-21|1229.40
#2007-02-22|1239.70
#2007-02-23|1250.30
#2007-02-26|1249.81
#2007-02-27|1273.08
#2007-02-28|1233.09
#2007-03-01|1235.51
#2007-03-02|1218.15
#2007-03-05|1191.23
#2007-03-06|1212.20
#2007-03-07|1202.61
#2007-03-08|1219.68
#2007-03-09|1224.12
#2007-03-12|1247.77
#2007-03-13|1243.61
#2007-03-14|1213.32
#2007-03-15|1215.94
#2007-03-16|1220.60
#2007-03-19|1236.38
#2007-03-20|1239.38
#2007-03-21|1234.71
#2007-03-22|1252.82
#2007-03-23|1260.40
#2007-03-26|1260.87
#2007-03-27|1258.61
#2007-03-28|1262.27
#2007-03-29|1241.49
#2007-03-30|1244.62
#2007-04-02|1234.60
#2007-04-03|1242.08
#2007-04-04|1264.48
#2007-04-05|1265.28
#2007-04-06| .
#2007-04-09|1285.71
#2007-04-10|1282.20
#2007-04-11|1284.04
#2007-04-12|1278.28
#2007-04-13|1272.78
#2007-04-16|1291.83
#2007-04-17|1287.91
#2007-04-18|1306.70
#2007-04-19|1281.60
#2007-04-20|1277.20
#2007-04-23|1280.54
#2007-04-24|1279.35
#2007-04-25|1266.52
#2007-04-26|1269.03
#2007-04-27|1264.75
#2007-04-30|1263.76
#2007-05-01|1265.46
#2007-05-02|1269.27
#2007-05-03|1267.42
#2007-05-04|1269.06
#2007-05-07|1294.41
#2007-05-08|1290.00
#2007-05-09|1302.64
#2007-05-10|1292.85
#2007-05-11|1276.70
#2007-05-14|1280.76
#2007-05-15|1267.45
#2007-05-16|1268.80
#2007-05-17|1276.97
#2007-05-18|1270.82
#2007-05-21|1284.37
#2007-05-22|1300.49
#2007-05-23|1306.45
#2007-05-24|1303.76
#2007-05-25|1285.40
#2007-05-28| .
#2007-05-29|1297.14
#2007-05-30|1299.15
#2007-05-31|1315.33
#2007-06-01|1310.75
#2007-06-04|1313.90
#2007-06-05|1313.07
#2007-06-06|1316.08
#2007-06-07|1306.18
#2007-06-08|1284.89
#2007-06-11|1295.05
#2007-06-12|1294.62
#2007-06-13|1291.63
#2007-06-14|1292.57
#2007-06-15|1287.28
#2007-06-18|1301.42
#2007-06-19|1308.36
#2007-06-20|1301.61
#2007-06-21|1292.21
#2007-06-22|1286.41
#2007-06-25|1283.47
#2007-06-26|1288.57
#2007-06-27|1271.52
#2007-06-28|1270.80
#2007-06-29|1279.45
#2007-07-02|1295.62
#2007-07-03|1297.89
#2007-07-04| .
#2007-07-05|1319.44
#2007-07-06|1316.63
#2007-07-09|1317.00
#2007-07-10|1324.18
#2007-07-11|1306.37
#2007-07-12|1302.80
#2007-07-13|1317.75
#2007-07-16|1318.79
#2007-07-17|1307.81
#2007-07-18|1302.80
#2007-07-19|1315.98
#2007-07-20|1337.31
#2007-07-23|1318.91
#2007-07-24|1342.10
#2007-07-25|1342.94
#2007-07-26|1365.94
#2007-07-27|1336.92
#2007-07-30|1335.63
#2007-07-31|1334.37
#2007-08-01|1312.16
#2007-08-02|1297.98
#2007-08-03|1318.99
#2007-08-06|1314.68
#2007-08-07|1315.03
#2007-08-08|1316.56
#2007-08-09|1317.48
#2007-08-10|1284.33
#2007-08-13|1295.60
#2007-08-14|1312.40
#2007-08-15|1274.09
#2007-08-16|1280.28
#2007-08-17|1208.14
#2007-08-20|1222.95
#2007-08-21|1249.10
#2007-08-22|1249.11
#2007-08-23|1276.24
#2007-08-24|1280.59
#2007-08-27|1288.83
#2007-08-28|1290.59
#2007-08-29|1260.62
#2007-08-30|1271.38
#2007-08-31|1303.08
#2007-09-03| .
#2007-09-04|1282.11
#2007-09-05|1284.55
#2007-09-06|1294.57
#2007-09-07|1303.28
#2007-09-10|1275.70
#2007-09-11|1273.61
#2007-09-12|1274.17
#2007-09-13|1263.70
#2007-09-14|1301.28
#2007-09-17|1300.55
#2007-09-18|1274.83
#2007-09-19|1323.46
#2007-09-20|1338.79
#2007-09-21|1315.15
#2007-09-24|1320.15
#2007-09-25|1346.84
#2007-09-26|1340.00
#2007-09-27|1367.10
#2007-09-28|1374.89
#2007-10-01|1369.95
#2007-10-02|1405.41
#2007-10-03|1401.18
#2007-10-04|1393.41
#2007-10-05|1381.04
#2007-10-08|1370.96
#2007-10-09|1382.82
#2007-10-10|1389.11
#2007-10-11|1407.55
#2007-10-12|1378.39
#2007-10-15|1394.82
#2007-10-16|1387.83
#2007-10-17|1373.76
#2007-10-18|1390.46
#2007-10-19|1375.49
#2007-10-22|1356.60
#2007-10-23|1345.78
#2007-10-24|1366.66
#2007-10-25|1357.71
#2007-10-26|1393.39
#2007-10-29|1415.50
#2007-10-30|1422.68
#2007-10-31|1436.27
#2007-11-01|1471.71
#2007-11-02|1452.45
#2007-11-05|1432.97
#2007-11-06|1432.89
#2007-11-07|1422.46
#2007-11-08|1392.63
#2007-11-09|1391.35
#2007-11-12|1378.53
#2007-11-13|1373.81
#2007-11-14|1399.52
#2007-11-15|1400.59
#2007-11-16|1382.63
#2007-11-19|1382.62
#2007-11-20|1402.26
#2007-11-21|1385.52
#2007-11-22| .
#2007-11-23|1392.61
#2007-11-26|1426.42
#2007-11-27|1435.09
#2007-11-28|1428.74
#2007-11-29|1470.05
#2007-11-30|1453.38
#2007-12-03|1459.86
#2007-12-04|1474.46
#2007-12-05|1469.96
#2007-12-06|1484.85
#2007-12-07|1476.09
#2007-12-10|1481.04
#2007-12-11|1492.13
#2007-12-12|1477.83
#2007-12-13|1458.14
#2007-12-14|1446.61
#2007-12-17|1429.95
#2007-12-18|1412.76
#2007-12-19|1404.52
#2007-12-20|1408.19
#2007-12-21|1425.23
#2007-12-24|1419.82
#2007-12-25| .
#2007-12-26|1457.43
#2007-12-27|1455.36
#2007-12-28|1441.01
#2007-12-31|1458.13
#2008-01-01| .
#2008-01-02|1481.84
#2008-01-03|1484.47
#2008-01-04|1432.22
#2008-01-07|1399.93
#2008-01-08|1390.41
#2008-01-09|1410.96
#2008-01-10|1400.87
#2008-01-11|1393.99
#2008-01-14|1407.05
#2008-01-15|1406.09
#2008-01-16|1338.00
#2008-01-17|1353.20
#2008-01-18|1358.28
#2008-01-21| .
#2008-01-22|1255.67
#2008-01-23|1288.85
#2008-01-24|1286.91
#2008-01-25|1299.20
#2008-01-28|1240.02
#2008-01-29|1288.49
#2008-01-30|1271.06
#2008-01-31|1328.95
#2008-02-01|1311.25
#2008-02-04|1308.96
#2008-02-05|1292.54
#2008-02-06|1244.66
#2008-02-07|1257.78
#2008-02-08|1243.52
#2008-02-11|1250.40
#2008-02-12|1238.44
#2008-02-13|1229.08
#2008-02-14|1277.87
#2008-02-15|1278.53
#2008-02-18| .
#2008-02-19|1285.97
#2008-02-20|1245.32
#2008-02-21|1295.67
#2008-02-22|1289.33
#2008-02-25|1305.40
#2008-02-26|1320.31
#2008-02-27|1345.95
#2008-02-28|1337.06
#2008-02-29|1319.01
#2008-03-03|1267.89
#2008-03-04|1283.96
#2008-03-05|1279.00
#2008-03-06|1313.91
#2008-03-07|1272.86
#2008-03-10|1272.08
#2008-03-11|1274.04
#2008-03-12|1289.39
#2008-03-13|1261.63
#2008-03-14|1249.76
#2008-03-17|1234.62
#2008-03-18|1238.71
#2008-03-19|1271.33
#2008-03-20|1278.07
#2008-03-21| .
#2008-03-24|1257.49
#2008-03-25|1290.94
#2008-03-26|1307.96
#2008-03-27|1279.23
#2008-03-28|1298.72
#2008-03-31|1273.72
#2008-04-01|1257.49
#2008-04-02|1306.50
#2008-04-03|1316.35
#2008-04-04|1315.08
#2008-04-07|1329.56
#2008-04-08|1298.83
#2008-04-09|1285.31
#2008-04-10|1295.07
#2008-04-11|1322.79
#2008-04-14|1292.42
#2008-04-15|1274.21
#2008-04-16|1277.04
#2008-04-17|1282.40
#2008-04-18|1272.95
#2008-04-21|1335.25
#2008-04-22|1312.88
#2008-04-23|1305.33
#2008-04-24|1296.65
#2008-04-25|1322.93
#2008-04-28|1324.73
#2008-04-29|1338.09
#2008-04-30|1341.99
#2008-05-01|1350.97
#2008-05-02|1355.06
#2008-05-05|1353.51
#2008-05-06|1363.00
#2008-05-07|1356.24
#2008-05-08|1350.02
#2008-05-09|1331.57
#2008-05-12|1338.85
#2008-05-13|1357.06
#2008-05-14|1354.88
#2008-05-15|1387.49
#2008-05-16|1393.00
#2008-05-19|1391.52
#2008-05-20|1397.48
#2008-05-21|1376.38
#2008-05-22|1367.86
#2008-05-23|1380.08
#2008-05-26| .
#2008-05-27|1366.94
#2008-05-28|1337.96
#2008-05-29|1362.31
#2008-05-30|1371.42
#2008-06-02|1389.11
#2008-06-03|1365.88
#2008-06-04|1394.27
#2008-06-05|1375.25
#2008-06-06|1383.91
#2008-06-09|1349.14
#2008-06-10|1321.79
#2008-06-11|1339.53
#2008-06-12|1298.37
#2008-06-13|1313.28
#2008-06-16|1339.50
#2008-06-17|1341.02
#2008-06-18|1348.14
#2008-06-19|1316.79
#2008-06-20|1306.39
#2008-06-23|1297.62
#2008-06-24|1309.91
#2008-06-25|1299.18
#2008-06-26|1319.77
#2008-06-27|1298.40
#2008-06-30|1285.47
#2008-07-01|1285.45
#2008-07-02|1273.79
#2008-07-03|1268.34
#2008-07-04| .
#2008-07-07|1268.24
#2008-07-08|1241.07
#2008-07-09|1230.70
#2008-07-10|1229.73
#2008-07-11|1237.46
#2008-07-14|1235.66
#2008-07-15|1235.61
#2008-07-16|1222.64
#2008-07-17|1222.65
#2008-07-18|1193.03
#2008-07-21|1193.11
#2008-07-22|1219.59
#2008-07-23|1228.75
#2008-07-24|1245.77
#2008-07-25|1216.56
#2008-07-28|1226.07
#2008-07-29|1203.51
#2008-07-30|1228.34
#2008-07-31|1212.93
#2008-08-01|1199.11
#2008-08-04|1179.35
#2008-08-05|1186.89
#2008-08-06|1205.99
#2008-08-07|1192.97
#2008-08-08|1187.93
#2008-08-11|1212.36
#2008-08-12|1212.89
#2008-08-13|1204.14
#2008-08-14|1180.97
#2008-08-15|1179.02
#2008-08-18|1184.96
#2008-08-19|1162.36
#2008-08-20|1163.33
#2008-08-21|1163.92
#2008-08-22|1143.55
#2008-08-25|1175.14
#2008-08-26|1164.85
#2008-08-27|1159.59
#2008-08-28|1156.54
#2008-08-29|1197.48
#2008-09-01| .
#2008-09-02|1165.62
#2008-09-03|1182.04
#2008-09-04|1173.92
#2008-09-05|1157.59
#2008-09-08|1174.67
#2008-09-09|1155.93
#2008-09-10|1141.37
#2008-09-11|1121.04
#2008-09-12|1123.94
#2008-09-15|1134.23
#2008-09-16|1090.88
#2008-09-17|1098.81
#2008-09-18|1047.94
#2008-09-19|1071.15
#2008-09-22|1088.95
#2008-09-23|1097.56
#2008-09-24|1084.05
#2008-09-25|1075.17
#2008-09-26|1071.00
#2008-09-29|1066.97
#2008-09-30|1006.36
#2008-10-01|1012.01
#2008-10-02| 984.15
#2008-10-03| 946.75
#2008-10-06| 934.52
#2008-10-07| 911.84
#2008-10-08| 837.67
#2008-10-09| 868.03
#2008-10-10| 828.84
#2008-10-13| 822.25
#2008-10-14| 913.33
#2008-10-15| 910.79
#2008-10-16| 831.25
#2008-10-17| 844.86
#2008-10-20| 886.63
#2008-10-21| 907.65
#2008-10-22| 856.63
#2008-10-23| 833.64
#2008-10-24| 788.48
#2008-10-27| 729.89
#2008-10-28| 771.10
#2008-10-29| 803.73
#2008-10-30| 872.09
#2008-10-31| 838.43
#2008-11-03| 834.73
#2008-11-04| 873.80
#2008-11-05| 933.34
#2008-11-06| 884.79
#2008-11-07| 852.89
#2008-11-10| 878.40
#2008-11-11| 851.19
#2008-11-12| 853.96
#2008-11-13| 802.15
#2008-11-14| 817.13
#2008-11-17| 829.21
#2008-11-18| 806.54
#2008-11-19| 802.72
#2008-11-20| 768.95
#2008-11-21| 798.99
#2008-11-24| 787.48
#2008-11-25| 806.50
#2008-11-26| 793.42
#2008-11-27| .
#2008-11-28| 795.06
#2008-12-01| 802.63
#2008-12-02| 770.23
#2008-12-03| 788.18
#2008-12-04| 779.58
#2008-12-05| 793.97
#2008-12-08| 818.76
#2008-12-09| 826.19
#2008-12-10| 840.49
#2008-12-11| 846.72
#2008-12-12| 809.00
#2008-12-15| 846.02
#2008-12-16| 827.43
#2008-12-17| 858.94
#2008-12-18| 834.47
#2008-12-19| 830.30
#2008-12-22| 835.07
#2008-12-23| 832.37
#2008-12-24| 820.85
#2008-12-25| .
#2008-12-26| 835.18
#2008-12-29| 839.35
#2008-12-30| 843.59
#2008-12-31| 838.97
#2009-01-01| .
#2009-01-02| 837.41
#2009-01-05| 839.75
#2009-01-06| 854.29
#2009-01-07| 892.71
#2009-01-08| 873.90
#2009-01-09| 883.28
#2009-01-12| 892.42
#2009-01-13| 851.55
#2009-01-14| 860.93
#2009-01-15| 828.41
#2009-01-16| 832.26
#2009-01-19| .
#2009-01-20| 826.22
#2009-01-21| 827.03
#2009-01-22| 825.05
#2009-01-23| 785.62
#2009-01-26| 773.50
#2009-01-27| 815.17
#2009-01-28| 815.31
#2009-01-29| 827.59
#2009-01-30| 779.60
#2009-02-02| 754.50
#2009-02-03| 762.48
#2009-02-04| 769.01
#2009-02-05| 758.96
#2009-02-06| 760.06
#2009-02-09| 749.42
#2009-02-10| 756.33
#2009-02-11| 763.44
#2009-02-12| 744.25
#2009-02-13| 735.57
#2009-02-16| .
#2009-02-17| 720.89
#2009-02-18| 702.04
#2009-02-19| 698.43
#2009-02-20| 686.25
#2009-02-23| 680.22
#2009-02-24| 669.37
#2009-02-25| 693.45
#2009-02-26| 678.67
#2009-02-27| 694.30
#2009-03-02| 677.66
#2009-03-03| 672.07
#2009-03-04| 672.38
#2009-03-05| 684.82
#2009-03-06| 667.49
#2009-03-09| 659.37
#2009-03-10| 656.90
#2009-03-11| 688.32
#2009-03-12| 672.93
#2009-03-13| 699.99
#2009-03-16| 711.42
#2009-03-17| 721.55
#2009-03-18| 726.22
#2009-03-19| 755.26
#2009-03-20| 740.37
#2009-03-23| 755.51
#2009-03-24| 774.96
#2009-03-25| 771.94
#2009-03-26| 790.10
#2009-03-27| 790.58
#2009-03-30| 763.21
#2009-03-31| 734.64
#2009-04-01| 752.77
#2009-04-02| 782.29
#2009-04-03| 788.54
#2009-04-06| 787.20
#2009-04-07| 787.86
#2009-04-08| 770.79
#2009-04-09| 793.64
#2009-04-10| .
#2009-04-13| 795.96
#2009-04-14| 808.95
#2009-04-15| 796.51
#2009-04-16| 803.24
#2009-04-17| 807.93
#2009-04-20| 809.33
#2009-04-21| 797.38
#2009-04-22| 800.94
#2009-04-23| 819.75
#2009-04-24| 813.53
#2009-04-27| 821.86
#2009-04-28| 798.49
#2009-04-29| 797.68
#2009-04-30| 815.45
#2009-05-01| 810.11
#2009-05-04| 813.56
#2009-05-05| 814.44
#2009-05-06| 816.02
#2009-05-07| 847.49
#2009-05-08| 847.75
#2009-05-11| 854.30
#2009-05-12| 852.99
#2009-05-13| 857.97
#2009-05-14| 833.88
#2009-05-15| 858.57
#2009-05-18| 821.21
#2009-05-19| 839.95
#2009-05-20| 851.07
#2009-05-21| 856.98
#2009-05-22| 846.55
#2009-05-25| .
#2009-05-26| 846.51
#2009-05-27| 856.67
#2009-05-28| 839.69
#2009-05-29| 857.96
#2009-06-01| 863.62
#2009-06-02| 878.60
#2009-06-03| 875.88
#2009-06-04| 859.57
#2009-06-05| 849.77
#2009-06-08| 850.11
#2009-06-09| 856.91
#2009-06-10| 860.76
#2009-06-11| 858.94
#2009-06-12| 863.85
#2009-06-15| 864.53
#2009-06-16| 854.22
#2009-06-17| 868.41
#2009-06-18| 848.00
#2009-06-19| 852.51
#2009-06-22| 862.40
#2009-06-23| 849.60
#2009-06-24| 854.61
#2009-06-25| 858.03
#2009-06-26| 872.73
#2009-06-29| 869.46
#2009-06-30| 869.13
#2009-07-01| 861.39
#2009-07-02| 856.46
#2009-07-03| .
#2009-07-06| 853.58
#2009-07-07| 850.73
#2009-07-08| 845.39
#2009-07-09| 841.00
#2009-07-10| 841.99
#2009-07-13| 820.69
#2009-07-14| 832.85
#2009-07-15| 830.73
#2009-07-16| 835.49
#2009-07-17| 831.23
#2009-07-20| 828.97
#2009-07-21| 854.86
#2009-07-22| 855.77
#2009-07-23| 848.43
#2009-07-24| 868.75
#2009-07-27| 871.93
#2009-07-28| 876.83
#2009-07-29| 875.77
#2009-07-30| 887.89
#2009-07-31| 905.55
#2009-08-03| 911.74
#2009-08-04| 910.91
#2009-08-05| 903.30
#2009-08-06| 901.70
#2009-08-07| 882.20
#2009-08-10| 891.75
#2009-08-11| 910.00
#2009-08-12| 893.31
#2009-08-13| 903.24
#2009-08-14| 917.12
#2009-08-17| 894.81
#2009-08-18| 893.88
#2009-08-19| 890.40
#2009-08-20| 898.41
#2009-08-21| 884.25
#2009-08-24| 900.18
#2009-08-25| 902.02
#2009-08-26| 908.24
#2009-08-27| 908.22
#2009-08-28| 920.04
#2009-08-31| 923.14
#2009-09-01| 925.05
#2009-09-02| 917.05
#2009-09-03| 911.60
#2009-09-04| 905.05
#2009-09-07| .
#2009-09-08| 924.76
#2009-09-09| 921.24
#2009-09-10| 935.70
#2009-09-11| 944.71
#2009-09-14| 927.23
#2009-09-15| 915.73
#2009-09-16| 920.26
#2009-09-17| 931.70
#2009-09-18| 930.30
#2009-09-21| 925.18
#2009-09-22| 935.19
#2009-09-23| 934.96
#2009-09-24| 955.86
#2009-09-25| 953.88
#2009-09-28| 936.21
#2009-09-29| 924.66
#2009-09-30| 939.06
#2009-10-01| 921.97
#2009-10-02| 898.09
#2009-10-05| 880.75
#2009-10-06| 890.22
#2009-10-07| 895.97
#2009-10-08| 911.58
#2009-10-09| 918.98
#2009-10-12| 913.86
#2009-10-13| 910.00
#2009-10-14| 916.01
#2009-10-15| 923.24
#2009-10-16| 926.26
#2009-10-19| 932.07
#2009-10-20| 934.80
#2009-10-21| 935.11
#2009-10-22| 922.03
#2009-10-23| 915.35
#2009-10-26| 924.24
#2009-10-27| 915.22
#2009-10-28| 915.71
#2009-10-29| 911.09
#2009-10-30| 925.64
#2009-11-02| 907.57
#2009-11-03| 909.92
#2009-11-04| 906.50
#2009-11-05| 898.65
#2009-11-06| 911.62
#2009-11-09| 909.84
#2009-11-10| 913.55
#2009-11-11| 908.57
#2009-11-12| 897.75
#2009-11-13| 904.25
#2009-11-16| 906.75
#2009-11-17| 902.41
#2009-11-18| 899.13
#2009-11-19| 886.87
#2009-11-20| 880.52
#2009-11-23| 881.32
#2009-11-24| 877.68
#2009-11-25| 892.20
#2009-11-26| .
#2009-11-27| 861.83
#2009-11-30| 890.25
#2009-12-01| 902.23
#2009-12-02| 891.58
#2009-12-03| 919.29
#2009-12-04| 910.81
#2009-12-07| 931.54
#2009-12-08| 948.54
#2009-12-09| 940.70
#2009-12-10| 925.33
#2009-12-11| 930.31
#2009-12-14| 944.05
#2009-12-15| 929.00
#2009-12-16| 940.55
#2009-12-17| 929.56
#2009-12-18| 919.60
#2009-12-21| 918.23
#2009-12-22| 926.36
#2009-12-23| 930.40
#2009-12-24| 941.01
#2009-12-25| .
#2009-12-28| 943.08
#2009-12-29| 938.72
#2009-12-30| 925.65
#2009-12-31| 922.38
#2010-01-01| .
#2010-01-04| 943.56
#2010-01-05| 956.43
#2010-01-06| 957.73
#2010-01-07| 958.01
#2010-01-08| 971.67
#2010-01-11| 983.38
#2010-01-12|1020.51
#2010-01-13|1018.87
#2010-01-14|1040.15
#2010-01-15|1044.99
#2010-01-18| .
#2010-01-19|1028.48
#2010-01-20|1017.80
#2010-01-21|1034.36
#2010-01-22|1030.41
#2010-01-25|1031.98
#2010-01-26|1014.51
#2010-01-27|1012.62
#2010-01-28|1027.97
#2010-01-29|1001.67
#2010-02-01|1012.84
#2010-02-02|1027.14
#2010-02-03|1023.36
#2010-02-04|1019.20
#2010-02-05|1007.74
#2010-02-08| 990.75
#2010-02-09| 980.96
#2010-02-10| 986.48
#2010-02-11| 987.91
#2010-02-12|1001.42
#2010-02-15| .
#2010-02-16| 985.88
#2010-02-17|1000.82
#2010-02-18|1000.29
#2010-02-19| 971.77
#2010-02-22|1004.21
#2010-02-23|1011.11
#2010-02-24| 998.02
#2010-02-25| 996.69
#2010-02-26| 998.94
#2010-03-01|1004.59
#2010-03-02|1022.47
#2010-03-03|1029.74
#2010-03-04|1019.61
#2010-03-05|1021.88
#2010-03-08|1050.32
#2010-03-09|1058.79
#2010-03-10|1050.99
#2010-03-11|1063.88
#2010-03-12|1060.67
#2010-03-15|1060.85
#2010-03-16|1055.51
#2010-03-17|1071.63
#2010-03-18|1067.70
#2010-03-19|1082.40
#2010-03-22|1085.33
#2010-03-23|1090.39
#2010-03-24|1085.91
#2010-03-25|1074.31
#2010-03-26|1093.44
#2010-03-29|1095.32
#2010-03-30|1105.23
#2010-03-31|1095.56
#2010-04-01|1097.03
#2010-04-02| .
#2010-04-05|1107.33
#2010-04-06|1098.74
#2010-04-07|1095.93
#2010-04-08|1080.23
#2010-04-09|1081.28
#2010-04-12|1088.52
#2010-04-13|1084.11
#2010-04-14|1086.45
#2010-04-15|1092.28
#2010-04-16|1084.95
#2010-04-19|1068.20
#2010-04-20|1053.06
#2010-04-21|1067.32
#2010-04-22|1056.31
#2010-04-23|1043.06
#2010-04-26|1063.13
#2010-04-27|1080.56
#2010-04-28|1051.16
#2010-04-29|1049.34
#2010-04-30|1064.39
#2010-05-03|1059.20
#2010-05-04|1062.85
#2010-05-05|1061.81
#2010-05-06|1040.40
#2010-05-07|1024.79
#2010-05-10|1010.82
#2010-05-11| 996.99
#2010-05-12| 987.69
#2010-05-13|1014.86
#2010-05-14| 988.62
#2010-05-17| 958.53
#2010-05-18| 955.65
#2010-05-19| 972.42
#2010-05-20| 969.23
#2010-05-21| 952.66
#2010-05-24| 951.95
#2010-05-25| 931.70
#2010-05-26| 921.78
#2010-05-27| 934.78
#2010-05-28| 946.79
#2010-05-31| .
#2010-06-01| 944.87
#2010-06-02| 919.19
#2010-06-03| 941.94
#2010-06-04| 947.54
#2010-06-07| 919.43
#2010-06-08| 919.76
#2010-06-09| 901.34
#2010-06-10| 907.61
#2010-06-11| 919.94
#2010-06-14| 932.95
#2010-06-15| 943.32
#2010-06-16| 956.02
#2010-06-17| 963.97
#2010-06-18| 965.15
#2010-06-21| 981.96
#2010-06-22| 970.45
#2010-06-23| 958.49
#2010-06-24| 963.29
#2010-06-25| 949.44
#2010-06-28| 942.35
#2010-06-29| 941.18
#2010-06-30| 930.29
#2010-07-01| 928.97
#2010-07-02| 924.58
#2010-07-05| .
#2010-07-06| 939.79
#2010-07-07| 934.94
#2010-07-08| 946.54
#2010-07-09| 950.94
#2010-07-12| 952.61
#2010-07-13| 958.99
#2010-07-14| 970.56
#2010-07-15| 961.78
#2010-07-16| 941.78
#2010-07-19| 937.43
#2010-07-20| 926.43
#2010-07-21| 925.12
#2010-07-22| 926.81
#2010-07-23| 947.33
#2010-07-26| 950.77
#2010-07-27| 946.61
#2010-07-28| 971.74
#2010-07-29| 959.82
#2010-07-30| 962.48
#2010-08-02| 970.01
#2010-08-03| 975.78
#2010-08-04| 951.83
#2010-08-05| 968.81
#2010-08-06| 985.25
#2010-08-09| 977.15
#2010-08-10| 971.02
#2010-08-11| 953.45
#2010-08-12| 933.54
#2010-08-13| 938.66
#2010-08-16| 941.38
#2010-08-17| 938.51
#2010-08-18| 951.42
#2010-08-19| 963.43
#2010-08-20| 940.18
#2010-08-23| 941.32
#2010-08-24| 938.83
#2010-08-25| 925.18
#2010-08-26| 929.26
#2010-08-27| 933.23
#2010-08-30| 948.69
#2010-08-31| 931.74
#2010-09-01| 930.22
#2010-09-02| 940.55
#2010-09-03| 944.80
#2010-09-06| .
#2010-09-07| 962.30
#2010-09-08| 944.42
#2010-09-09| 954.60
#2010-09-10| 963.36
#2010-09-13| 968.55
#2010-09-14| 972.11
#2010-09-15| 970.98
#2010-09-16| 972.69
#2010-09-17| 973.90
#2010-09-20| 975.37
#2010-09-21| 976.17
#2010-09-22| 988.71
#2010-09-23| 990.65
#2010-09-24| 987.02
#2010-09-27| 995.98
#2010-09-28|1001.39
#2010-09-29|1003.93
#2010-09-30| 977.55
#2010-10-01| 977.52
#2010-10-04| 973.57
#2010-10-05| 982.85
#2010-10-06| 992.72
#2010-10-07| 995.39
#2010-10-08| 999.08
#2010-10-11| 998.05
#2010-10-12| 987.25
#2010-10-13| 988.28
#2010-10-14|1007.81
#2010-10-15| 998.20
#2010-10-18|1007.79
#2010-10-19|1005.70
#2010-10-20|1007.32
#2010-10-21|1009.31
#2010-10-22|1014.60
#2010-10-25|1022.74
#2010-10-26|1014.59
#2010-10-27|1010.20
#2010-10-28|1013.87
#2010-10-29|1002.65
#2010-11-01| 992.47
#2010-11-02| 990.31
#2010-11-03| 984.78
#2010-11-04|1008.46
#2010-11-05|1021.41
#2010-11-08|1030.97
#2010-11-09|1026.49
#2010-11-10|1016.07
#2010-11-11|1026.34
#2010-11-12|1020.24
#2010-11-15|1027.75
#2010-11-16|1020.98
#2010-11-17|1028.46
#2010-11-18|1038.57
#2010-11-19|1041.89
#2010-11-22|1046.02
#2010-11-23|1049.80
#2010-11-24|1033.59
#2010-11-25| .
#2010-11-26|1026.59
#2010-11-29|1040.00
#2010-11-30|1043.28
#2010-12-01|1043.49
#2010-12-02|1056.74
#2010-12-03|1071.15
#2010-12-06|1071.44
#2010-12-07|1057.87
#2010-12-08|1051.82
#2010-12-09|1058.65
#2010-12-10|1050.54
#2010-12-13|1058.99
#2010-12-14|1060.45
#2010-12-15|1053.67
#2010-12-16|1043.19
#2010-12-17|1043.83
#2010-12-20|1046.67
#2010-12-21|1065.68
#2010-12-22|1063.13
#2010-12-23|1069.73
#2010-12-24| .
#2010-12-27|1073.47
#2010-12-28|1080.41
#2010-12-29|1086.15
#2010-12-30|1077.71
#2010-12-31|1083.96
#2011-01-03|1080.33
#2011-01-04|1091.21
#2011-01-05|1072.02
#2011-01-06|1085.17
#2011-01-07|1089.67
#2011-01-10|1093.54
#2011-01-11|1083.08
#2011-01-12|1081.22
#2011-01-13|1096.60
#2011-01-14|1084.64
#2011-01-17| .
#2011-01-18|1087.69
#2011-01-19|1102.36
#2011-01-20|1076.87
#2011-01-21|1061.78
#2011-01-24|1072.38
#2011-01-25|1084.92
#2011-01-26|1078.61
#2011-01-27|1079.04
#2011-01-28|1080.64
#2011-01-31|1067.69
#2011-02-01|1077.73
#2011-02-02|1089.87
#2011-02-03|1080.62
#2011-02-04|1091.51
#2011-02-07|1080.81
#2011-02-08|1088.35
#2011-02-09|1080.25
#2011-02-10|1071.23
#2011-02-11|1070.36
#2011-02-14|1077.53
#2011-02-15|1075.56
#2011-02-16|1092.65
#2011-02-17|1108.46
#2011-02-18|1105.37
#2011-02-21| .
#2011-02-22|1099.87
#2011-02-23|1089.81
#2011-02-24|1085.41
#2011-02-25|1101.71
#2011-02-28|1097.74
#2011-03-01|1103.60
#2011-03-02|1077.62
#2011-03-03|1073.06
#2011-03-04|1083.80
#2011-03-07|1074.28
#2011-03-08|1066.06
#2011-03-09|1074.91
#2011-03-10|1059.38
#2011-03-11|1055.10
#2011-03-14|1000.81
#2011-03-15| 926.67
#2011-03-16| 997.92
#2011-03-17|1002.24
#2011-03-18| 986.72
#2011-03-21| 987.74
#2011-03-22|1021.61
#2011-03-23|1013.48
#2011-03-24|1004.13
#2011-03-25|1007.60
#2011-03-28| 999.20
#2011-03-29| 997.01
#2011-03-30|1009.66
#2011-03-31|1011.20
#2011-04-01| 989.66
#2011-04-04| 998.88
#2011-04-05| 985.78
#2011-04-06| 965.75
#2011-04-07| 963.27
#2011-04-08| 969.39
#2011-04-11| 973.47
#2011-04-12| 967.14
#2011-04-13| 966.03
#2011-04-14| 973.23
#2011-04-15| 971.26
#2011-04-18| 972.70
#2011-04-19| 965.20
#2011-04-20| 968.65
#2011-04-21| 981.93
#2011-04-22| .
#2011-04-25| 976.17
#2011-04-26| 969.18
#2011-04-27| 954.86
#2011-04-28| 966.14
#2011-04-29| 970.27
#2011-05-02| 992.47
#2011-05-03| 992.15
#2011-05-04| 992.17
#2011-05-05| 999.73
#2011-05-06| 980.09
#2011-05-09| 979.54
#2011-05-10| 978.52
#2011-05-11| 974.14
#2011-05-12| 962.18
#2011-05-13| 962.11
#2011-05-16| 953.42
#2011-05-17| 950.02
#2011-05-18| 957.57
#2011-05-19| 948.15
#2011-05-20| 949.58
#2011-05-23| 936.33
#2011-05-24| 937.51
#2011-05-25| 937.08
#2011-05-26| 948.18
#2011-05-27| 942.78
#2011-05-30| .
#2011-05-31| 955.68
#2011-06-01| 961.48
#2011-06-02| 950.26
#2011-06-03| 945.75
#2011-06-06| 940.65
#2011-06-07| 940.42
#2011-06-08| 934.16
#2011-06-09| 926.38
#2011-06-10| 927.64
#2011-06-13| 924.61
#2011-06-14| 923.55
#2011-06-15| 922.02
#2011-06-16| 907.23
#2011-06-17| 901.76
#2011-06-20| 898.07
#2011-06-21| 904.09
#2011-06-22| 921.36
#2011-06-23| 909.26
#2011-06-24| 919.72
#2011-06-27| 905.37
#2011-06-28| 912.55
#2011-06-29| 924.56
#2011-06-30| 931.59
#2011-07-01| 933.07
#2011-07-04| .
#2011-07-05| 942.54
#2011-07-06| 956.45
#2011-07-07| 950.70
#2011-07-08| 963.26
#2011-07-11| 959.52
#2011-07-12| 954.17
#2011-07-13| 955.52
#2011-07-14| 945.57
#2011-07-15| 951.99
#2011-07-18| 952.00
#2011-07-19| 938.81
#2011-07-20| 941.51
#2011-07-21| 939.24
#2011-07-22| 951.76
#2011-07-25| 944.37
#2011-07-26| 952.43
#2011-07-27| 950.09
#2011-07-28| 944.81
#2011-07-29| 932.73
#2011-08-01| 946.21
#2011-08-02| 930.04
#2011-08-03| 913.93
#2011-08-04| 892.26
#2011-08-05| 874.29
#2011-08-08| 863.88
#2011-08-09| 850.38
#2011-08-10| 865.75
#2011-08-11| 858.67
#2011-08-12| 850.58
#2011-08-15| 874.73
#2011-08-16| 871.85
#2011-08-17| 876.23
#2011-08-18| 865.24
#2011-08-19| 853.23
#2011-08-22| 841.51
#2011-08-23| 861.71
#2011-08-24| 843.37
#2011-08-25| 846.35
#2011-08-26| 852.67
#2011-08-29| 861.78
#2011-08-30| 875.07
#2011-08-31| 887.21
#2011-09-01| 896.71
#2011-09-02| 884.17
#2011-09-05| .
#2011-09-06| 844.62
#2011-09-07| 863.47
#2011-09-08| 871.58
#2011-09-09| 875.17
#2011-09-12| 861.39
#2011-09-13| 855.87
#2011-09-14| 855.04
#2011-09-15| 856.21
#2011-09-16| 873.53
#2011-09-19| 873.17
#2011-09-20| 865.13
#2011-09-21| 868.86
#2011-09-22| 860.15
#2011-09-23| 858.52
#2011-09-26| 845.64
#2011-09-27| 863.17
#2011-09-28| 872.93
#2011-09-29| 878.24
#2011-09-30| 874.79
#2011-10-03| 866.47
#2011-10-04| 857.83
#2011-10-05| 853.11
#2011-10-06| 870.17
#2011-10-07| 864.58
#2011-10-10| 865.35
#2011-10-11| 883.62
#2011-10-12| 868.07
#2011-10-13| 885.11
#2011-10-14| 872.64
#2011-10-17| 899.44
#2011-10-18| 885.28
#2011-10-19| 879.37
#2011-10-20| 873.64
#2011-10-21| 884.75
#2011-10-24| 894.03
#2011-10-25| 895.88
#2011-10-26| 882.57
#2011-10-27| 902.95
#2011-10-28| 930.58
#2011-10-31| 901.06
#2011-11-01| 878.57
#2011-11-02| 859.96
#2011-11-03| 857.03
#2011-11-04| 862.67
#2011-11-07| 862.89
#2011-11-08| 855.30
#2011-11-09| 865.33
#2011-11-10| 844.83
#2011-11-11| 853.30
#2011-11-14| 863.80
#2011-11-15| 857.22
#2011-11-16| 849.46
#2011-11-17| 847.69
#2011-11-18| 842.13
#2011-11-21| 835.24
#2011-11-22| 834.27
#2011-11-23| 828.64
#2011-11-24| .
#2011-11-25| 818.51
#2011-11-28| 827.28
#2011-11-29| 842.18
#2011-11-30| 845.78
#2011-12-01| 847.82
#2011-12-02| 844.73
#2011-12-05| 853.63
#2011-12-06| 846.52
#2011-12-07| 861.60
#2011-12-08| 851.03
#2011-12-09| 836.22
#2011-12-12| 842.05
#2011-12-13| 834.58
#2011-12-14| 824.84
#2011-12-15| 813.28
#2011-12-16| 822.99
#2011-12-19| 807.98
#2011-12-20| 815.30
#2011-12-21| 817.35
#2011-12-22| 815.54
#2011-12-23| 816.43
#2011-12-26| .
#2011-12-27| 823.29
#2011-12-28| 818.16
#2011-12-29| 818.76
#2011-12-30| 833.08
#2012-01-02| .
#2012-01-03| 838.11
#2012-01-04| 854.20
#2012-01-05| 838.49
#2012-01-06| 834.10
#2012-01-09| 837.11
#2012-01-10| 842.68
#2012-01-11| 841.83
#2012-01-12| 837.00
#2012-01-13| 838.91
#2012-01-16| .
#2012-01-17| 839.36
#2012-01-18| 836.92
#2012-01-19| 837.56
#2012-01-20| 849.03
#2012-01-23| 850.38
#2012-01-24| 842.60
#2012-01-25| 850.19
#2012-01-26| 857.09
#2012-01-27| 859.86
#2012-01-30| 855.92
#2012-01-31| 850.19
#2012-02-01| 844.67
#2012-02-02| 840.37
#2012-02-03| 846.36
#2012-02-06| 860.20
#2012-02-07| 867.47
#2012-02-08| 878.58
#2012-02-09| 883.04
#2012-02-10| 871.76
#2012-02-13| 874.40
#2012-02-14| 866.53
#2012-02-15| 884.75
#2012-02-16| 878.20
#2012-02-17| 889.07
#2012-02-20| .
#2012-02-21| 890.31
#2012-02-22| 888.74
#2012-02-23| 894.99
#2012-02-24| 903.06
#2012-02-27| 909.52
#2012-02-28| 911.24
#2012-02-29| 902.73
#2012-03-01| 904.20
#2012-03-02| 895.58
#2012-03-05| 885.80
#2012-03-06| 884.62
#2012-03-07| 879.67
#2012-03-08| 887.23
#2012-03-09| 894.39
#2012-03-12| 895.45
#2012-03-13| 889.21
#2012-03-14| 898.21
#2012-03-15| 911.35
#2012-03-16| 915.66
#2012-03-19| 919.61
#2012-03-20| 914.74
#2012-03-21| 904.27
#2012-03-22| 919.48
#2012-03-23| 911.45
#2012-03-26| 906.98
#2012-03-27| 924.71
#2012-03-28| 936.02
#2012-03-29| 939.95
#2012-03-30| 928.29
#2012-04-02| 933.73
#2012-04-03| 929.72
#2012-04-04| 916.43
#2012-04-05| 912.23
#2012-04-06| .
#2012-04-09| 906.18
#2012-04-10| 900.00
#2012-04-11| 887.58
#2012-04-12| 891.49
#2012-04-13| 887.78
#2012-04-16| 882.75
#2012-04-17| 878.67
#2012-04-18| 879.32
#2012-04-19| 870.02
#2012-04-20| 868.49
#2012-04-23| 867.64
#2012-04-24| 866.09
#2012-04-25| 865.65
#2012-04-26| 879.23
#2012-04-27| 866.83
#2012-04-30| 873.13
#2012-05-01| 852.29
#2012-05-02| 857.67
#2012-05-03| 856.11
#2012-05-04| 861.25
#2012-05-07| 838.07
#2012-05-08| 840.25
#2012-05-09| 838.18
#2012-05-10| 828.86
#2012-05-11| 818.71
#2012-05-14| 816.11
#2012-05-15| 798.44
#2012-05-16| 786.23
#2012-05-17| 800.42
#2012-05-18| 781.37
#2012-05-21| 779.15
#2012-05-22| 780.83
#2012-05-23| 778.14
#2012-05-24| 778.60
#2012-05-25| 780.97
#2012-05-28| .
#2012-05-29| 790.60
#2012-05-30| 785.54
#2012-05-31| 786.82
#2012-06-01| 783.11
#2012-06-04| 771.82
#2012-06-05| 777.87
#2012-06-06| 781.55
#2012-06-07| 791.67
#2012-06-08| 773.53
#2012-06-11| 790.74
#2012-06-12| 786.62
#2012-06-13| 794.79
#2012-06-14| 798.77
#2012-06-15| 804.94
#2012-06-18| 818.27
#2012-06-19| 814.18
#2012-06-20| 828.90
#2012-06-21| 820.11
#2012-06-22| 815.77
#2012-06-25| 816.71
#2012-06-26| 815.34
#2012-06-27| 820.15
#2012-06-28| 838.59
#2012-06-29| 843.30
#2012-07-02| 844.28
#2012-07-03| 851.07
#2012-07-04| .
#2012-07-05| 841.36
#2012-07-06| 844.52
#2012-07-09| 834.80
#2012-07-10| 824.65
#2012-07-11| 821.43
#2012-07-12| 810.18
#2012-07-13| 812.17
#2012-07-16| 816.75
#2012-07-17| 812.53
#2012-07-18| 814.64
#2012-07-19| 822.81
#2012-07-20| 811.06
#2012-07-23| 798.31
#2012-07-24| 798.35
#2012-07-25| 785.87
#2012-07-26| 794.58
#2012-07-27| 802.82
#2012-07-30| 811.70
#2012-07-31| 820.40
#2012-08-01| 819.01
#2012-08-02| 820.78
#2012-08-03| 800.09
#2012-08-06| 814.73
#2012-08-07| 814.71
#2012-08-08| 820.09
#2012-08-09| 825.37
#2012-08-10| 811.67
#2012-08-13| 808.46
#2012-08-14| 805.74
#2012-08-15| 792.35
#2012-08-16| 810.04
#2012-08-17| 807.47
#2012-08-20| 809.37
#2012-08-21| 807.39
#2012-08-22| 805.40
#2012-08-23| 817.73
#2012-08-24| 807.02
#2012-08-27| 809.17
#2012-08-28| 804.14
#2012-08-29| 810.78
#2012-08-30| 813.09
#2012-08-31| 798.16
#2012-09-03| .
#2012-09-04| 788.06
#2012-09-05| 777.92
#2012-09-06| 778.93
#2012-09-07| 792.91
#2012-09-10| 786.41
#2012-09-11| 789.69
#2012-09-12| 798.16
#2012-09-13| 802.29
#2012-09-14| 808.46
#2012-09-17| 803.40
#2012-09-18| 811.99
#2012-09-19| 823.38
#2012-09-20| 811.45
#2012-09-21| 816.32
#2012-09-24| 817.25
#2012-09-25| 824.63
#2012-09-26| 814.51
#2012-09-27| 820.67
#2012-09-28| 816.31
#2012-10-01| 806.66
#2012-10-02| 809.00
#2012-10-03| 800.29
#2012-10-04| 803.79
#2012-10-05| 805.93
#2012-10-08| 811.65
#2012-10-09| 795.77
#2012-10-10| 776.58
#2012-10-11| 777.45
#2012-10-12| 791.05
#2012-10-15| 788.98
#2012-10-16| 793.87
#2012-10-17| 800.29
#2012-10-18| 806.32
#2012-10-19| 801.45
#2012-10-22| 798.43
#2012-10-23| 801.41
#2012-10-24| 798.84
#2012-10-25| 797.78
#2012-10-26| 792.83
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 791.57
#2012-11-01| 773.50
#2012-11-02| 772.63
#2012-11-05| 765.17
#2012-11-06| 763.00
#2012-11-07| 766.41
#2012-11-08| 758.06
#2012-11-09| 756.53
#2012-11-12| 747.92
#2012-11-13| 749.60
#2012-11-14| 750.30
#2012-11-15| 741.22
#2012-11-16| 753.86
#2012-11-19| 770.91
#2012-11-20| 755.30
#2012-11-21| 752.74
#2012-11-22| .
#2012-11-23| 761.44
#2012-11-26| 765.02
#2012-11-27| 764.89
#2012-11-28| 761.89
#2012-11-29| 766.70
#2012-11-30| 769.13
#2012-12-03| 760.63
#2012-12-04| 765.34
#2012-12-05| 765.62
#2012-12-06| 774.23
#2012-12-07| 775.31
#2012-12-10| 769.21
#2012-12-11| 765.22
#2012-12-12| 772.72
#2012-12-13| 778.59
#2012-12-14| 783.19
#2012-12-17| 783.44
#2012-12-18| 785.01
#2012-12-19| 796.11
#2012-12-20| 790.88
#2012-12-21| 784.23
#2012-12-24| 778.73
#2012-12-25| 781.39
#2012-12-26| 785.12
#2012-12-27| 785.18
#2012-12-28| 790.89
#2012-12-31| 788.64
#2013-01-01| 788.64
#2013-01-02| 786.86
#2013-01-03| 789.54
#2013-01-04| 797.68
#2013-01-07| 802.15
#2013-01-08| 799.97
#2013-01-09| 792.80
#2013-01-10| 799.98
#2013-01-11| 806.98
#2013-01-14| 796.63
#2013-01-15| 808.09
#2013-01-16| 800.35
#2013-01-17| 804.27
#2013-01-18| 819.49
#2013-01-21| 816.12
#2013-01-22| 821.24
#2013-01-23| 818.12
#2013-01-24| 807.91
#2013-01-25| 821.78
#2013-01-28| 832.26
#2013-01-29| 834.65
#2013-01-30| 838.00
#2013-01-31| 832.43
#2013-02-01| 820.37
#2013-02-04| 839.63
#2013-02-05| 831.17
#2013-02-06| 855.11
#2013-02-07| 847.72
#2013-02-08| 829.78
#2013-02-11| 824.19
#2013-02-12| 828.42
#2013-02-13| 816.82
#2013-02-14| 821.73
#2013-02-15| 810.52
#2013-02-18| 820.55
#2013-02-19| 828.86
#2013-02-20| 833.48
#2013-02-21| 829.27
#2013-02-22| 827.02
#2013-02-25| 834.61
#2013-02-26| 839.19
#2013-02-27| 837.51
#2013-02-28| 842.80
#2013-03-01| 848.06
#2013-03-04| 858.96
#2013-03-05| 853.18
#2013-03-06| 861.79
#2013-03-07| 857.11
#2013-03-08| 861.01
#2013-03-11| 864.76
#2013-03-12| 865.07
#2013-03-13| 873.93
#2013-03-14| 872.30
#2013-03-15| 894.51
#2013-03-18| 874.64
#2013-03-19| 887.33
#2013-03-20| 882.86
#2013-03-21| 894.54
#2013-03-22| 884.97
#2013-03-25| 894.09
#2013-03-26| 892.64
#2013-03-27| 899.51
#2013-03-28| 894.41
#2013-03-29| 893.47
#2013-04-01| 874.02
#2013-04-02| 865.95
#2013-04-03| 885.89
#2013-04-04| 872.44
#2013-04-05| 874.67
#2013-04-08| 887.62
#2013-04-09| 889.81
#2013-04-10| 907.98
#2013-04-11| 928.05
#2013-04-12| 932.25
#2013-04-15| 935.58
#2013-04-16| 932.56
#2013-04-17| 937.13
#2013-04-18| 918.95
#2013-04-19| 914.29
#2013-04-22| 929.10
#2013-04-23| 929.96
#2013-04-24| 941.60
#2013-04-25| 939.54
#2013-04-26| 952.03
#2013-04-29| 947.92
#2013-04-30| 968.76
#2013-05-01| 963.53
#2013-05-02| 951.08
#2013-05-03| 943.98
#2013-05-06| 941.56
#2013-05-07| 963.01
#2013-05-08| 968.05
#2013-05-09| 952.24
#2013-05-10| 955.08
#2013-05-13| 971.17
#2013-05-14| 978.01
#2013-05-15|1010.33
#2013-05-16|1009.59
#2013-05-17| 993.44
#2013-05-20|1017.04
#2013-05-21|1013.78
#2013-05-22|1014.01
#2013-05-23| 972.34
#2013-05-24| 982.86
#2013-05-27| 962.00
#2013-05-28| 952.51
#2013-05-29| 972.33
#2013-05-30| 941.03
#2013-05-31| 940.48
#2013-06-03| 926.09
#2013-06-04| 942.69
#2013-06-05| 941.75
#2013-06-06| 914.68
#2013-06-07| 911.96
#2013-06-10| 945.75
#2013-06-11| 960.14
#2013-06-12| 965.50
#2013-06-13| 935.35
#2013-06-14| 943.50
#2013-06-17| 974.56
#2013-06-18| 972.06
#2013-06-19| 985.78
#2013-06-20| 939.15
#2013-06-21| 943.40
#2013-06-24| 935.16
#2013-06-25| 926.40
#2013-06-26| 926.30
#2013-06-27| 935.48
#2013-06-28| 957.79
#2013-07-01| 970.80
#2013-07-02| 984.52
#2013-07-03| 985.69
#2013-07-04| 979.73
#2013-07-05| 979.90
#2013-07-08| 960.85
#2013-07-09| 974.62
#2013-07-10| 983.14
#2013-07-11| 991.38
#2013-07-12| 989.19
#2013-07-15| 985.52
#2013-07-16|1003.09
#2013-07-17|1002.81
#2013-07-18| 999.01
#2013-07-19| 997.79
#2013-07-22|1015.25
#2013-07-23|1016.14
#2013-07-24|1006.30
#2013-07-25| 993.63
#2013-07-26| 987.53
#2013-07-29| 959.22
#2013-07-30| 972.75
#2013-07-31| 955.02
#2013-08-01| 974.34
#2013-08-02| 997.73
#2013-08-05| 989.54
#2013-08-06|1004.92
#2013-08-07| 980.45
#2013-08-08| 966.41
#2013-08-09| 960.54
#2013-08-12| 948.27
#2013-08-13| 951.86
#2013-08-14| 967.34
#2013-08-15| 959.08
#2013-08-16| 952.85
#2013-08-19| 959.36
#2013-08-20| 944.46
#2013-08-21| 943.10
#2013-08-22| 933.37
#2013-08-23| 948.22
#2013-08-26| 949.46
#2013-08-27| 960.80
#2013-08-28| 943.51
#2013-08-29| 934.84
#2013-08-30| 930.76
#2013-09-02| 927.61
#2013-09-03| 947.71
#2013-09-04| 951.95
#2013-09-05| 945.65
#2013-09-06| 945.71
#2013-09-09| 947.50
#2013-09-10| 952.40
#2013-09-11| 959.02
#2013-09-12| 961.07
#2013-09-13| 961.11
#2013-09-16| 966.51
#2013-09-17| 961.43
#2013-09-18| 973.34
#2013-09-19| 981.57
#2013-09-20| 988.70
#2013-09-23| 997.33
#2013-09-24| 991.57
#2013-09-25| 990.73
#2013-09-26| 999.86
#2013-09-27|1007.90
#2013-09-30| 994.98
#2013-10-01| 994.85
#2013-10-02| 987.13
#2013-10-03| 982.92
#2013-10-04| 974.78
#2013-10-07| 966.71
#2013-10-08| 962.23
#2013-10-09| 965.46
#2013-10-10| 967.37
#2013-10-11| 978.04
#2013-10-14| 979.79
#2013-10-15| 978.76
#2013-10-16| 971.41
#2013-10-17| 986.70
#2013-10-18| 985.44
#2013-10-21| 989.47
#2013-10-22| 988.73
#2013-10-23| 982.71
#2013-10-24| 987.67
#2013-10-25| 968.66
#2013-10-28| 984.80
#2013-10-29| 981.15
#2013-10-30| 991.15
#2013-10-31| 991.56
#2013-11-01| 973.89
#2013-11-04| 975.79
#2013-11-05| 973.00
#2013-11-06| 978.33
#2013-11-07| 969.68
#2013-11-08| 958.79
#2013-11-11| 961.06
#2013-11-12| 970.03
#2013-11-13| 968.68
#2013-11-14| 980.39
#2013-11-15|1003.30
#2013-11-18|1008.10
#2013-11-19|1003.16
#2013-11-20|1006.80
#2013-11-21|1007.15
#2013-11-22|1004.46
#2013-11-25|1006.61
#2013-11-26|1000.36
#2013-11-27| 991.90
#2013-11-28| 997.79
#2013-11-29| 995.55
#2013-12-02| 993.12
#2013-12-03|1000.88
#2013-12-04| 983.37
#2013-12-05| 982.33
#2013-12-06| 979.12
#2013-12-09| 991.48
#2013-12-10| 991.24
#2013-12-11| 989.81
#2013-12-12| 976.31
#2013-12-13| 973.14
#2013-12-16| 961.08
#2013-12-17| 969.86
#2013-12-18| 974.90
#2013-12-19| 975.88
#2013-12-20| 974.36
#2013-12-23| 975.72
#2013-12-24| 963.74
#2013-12-25| 965.23
#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| 975.90
#2014-01-30| 946.87
#2014-01-31| 959.01
#2014-02-03| 950.72
#2014-02-04| 905.10
#2014-02-05| 939.12
#2014-02-06| 922.80
#2014-02-07| 933.84
#2014-02-10| 954.35
#2014-02-11| 951.15
#2014-02-12| 964.94
#2014-02-13| 952.85
#2014-02-14| 943.76
#2014-02-17| 948.29
#2014-02-18| 965.94
#2014-02-19| 964.95
#2014-02-20| 948.85
#2014-02-21| 966.67
#2014-02-24| 974.36
#2014-02-25| 985.02
#2014-02-26| 987.95
#2014-02-27| 981.80
#2014-02-28| 979.62
#2014-03-03| 975.79
#2014-03-04| 971.60
#2014-03-05| 977.66
#2014-03-06| 977.91
#2014-03-07| 981.33
#2014-03-10| 977.65
#2014-03-11| 978.21
#2014-03-12| 962.27
#2014-03-13| 967.10
#2014-03-14| 939.51
#2014-03-17| 930.97
#2014-03-18| 936.85
#2014-03-19| 939.41
#2014-03-20| 922.26
#2014-03-21| 929.46
#2014-03-24| 952.06
#2014-03-25| 949.41
#2014-03-26| 958.05
#2014-03-27| 968.14
#2014-03-28| 968.20
#2014-03-31| 982.82
#2014-04-01| 982.08
#2014-04-02| 982.10
#2014-04-03| 986.41
#2014-04-04| 990.53
#2014-04-07| 980.30
#2014-04-08| 972.89
#2014-04-09| 960.23
#2014-04-10| 962.26
#2014-04-11| 950.60
#2014-04-14| 946.25
#2014-04-15| 950.90
#2014-04-16| 966.17
#2014-04-17| 963.61
#2014-04-18| 968.14
#2014-04-21| 967.35
#2014-04-22| 965.05
#2014-04-23| 977.70
#2014-04-24| 972.78
#2014-04-25| 972.47
#2014-04-28| 959.18
#2014-04-29| 959.65
#2014-04-30| 965.84
#2014-05-01| 973.81
#2014-05-02| 971.17
#2014-05-05| 972.25
#2014-05-06| 977.15
#2014-05-07| 963.23
#2014-05-08| 966.00
#2014-05-09| 969.83
#2014-05-12| 966.12
#2014-05-13| 980.83
#2014-05-14| 986.18
#2014-05-15| 981.52
#2014-05-16| 965.76
#2014-05-19| 961.38
#2014-05-20| 960.66
#2014-05-21| 959.43
#2014-05-22| 972.91
#2014-05-23| 976.06
#2014-05-26| 988.94
#2014-05-27| 989.18
#2014-05-28| 994.75
#2014-05-29| 998.46
#2014-05-30| 992.96
#2014-06-02|1006.03
#2014-06-03|1005.60
#2014-06-04|1008.14
#2014-06-05|1007.84
#2014-06-06|1007.30
#2014-06-09|1012.42
#2014-06-10|1015.28
#2014-06-11|1026.59
#2014-06-12|1031.95
#2014-06-13|1035.28
#2014-06-16|1030.43
#2014-06-17|1034.88
#2014-06-18|1041.20
#2014-06-19|1056.98
#2014-06-20|1054.96
#2014-06-23|1052.87
#2014-06-24|1053.86
#2014-06-25|1054.10
#2014-06-26|1055.60
#2014-06-27|1048.59
#2014-06-30|1056.92
#2014-07-01|1065.81
#2014-07-02|1065.80
#2014-07-03|1056.88
#2014-07-04|1060.78
#2014-07-07|1059.62
#2014-07-08|1060.86
#2014-07-09|1057.29
#2014-07-10|1055.37
#2014-07-11|1054.04
#2014-07-14|1058.15
#2014-07-15|1062.93
#2014-07-16|1062.17
#2014-07-17|1062.70
#2014-07-18|1055.82
#2014-07-21|1056.78
#2014-07-22|1066.08
#2014-07-23|1065.27
#2014-07-24|1058.24
#2014-07-25|1068.02
#2014-07-28|1068.07
#2014-07-29|1065.27
#2014-07-30|1068.03
#2014-07-31|1058.91
#2014-08-01|1056.24
#2014-08-04|1053.76
#2014-08-05|1041.07
#2014-08-06|1037.37
#2014-08-07|1037.61
#2014-08-08|1019.86
#2014-08-11|1042.98
#2014-08-12|1046.14
#2014-08-13|1047.36
#2014-08-14|1056.32
#2014-08-15|1060.44
#2014-08-18|1062.66
#2014-08-19|1068.42
#2014-08-20|1065.63
#2014-08-21|1064.49
#2014-08-22|1054.62
#2014-08-25|1063.01
#2014-08-26|1055.30
#2014-08-27|1055.32
#2014-08-28|1053.57
#2014-08-29|1051.70
#2014-09-01|1050.69
#2014-09-02|1049.40
#2014-09-03|1055.36
#2014-09-04|1050.80
#2014-09-05|1049.09
#2014-09-08|1042.80
#2014-09-09|1031.20
#2014-09-10|1032.38
#2014-09-11|1032.05
#2014-09-12|1027.86
#2014-09-15|1028.51
#2014-09-16|1028.14
#2014-09-17|1023.47
#2014-09-18|1009.43
#2014-09-19|1007.44
#2014-09-22|1002.73
#2014-09-23|1003.63
#2014-09-24| 999.53
#2014-09-25|1015.81
#2014-09-26|1009.20
#2014-09-29|1014.00
#2014-09-30|1008.40
#2014-10-01|1002.12
#2014-10-02| 988.17
#2014-10-03| 982.92
#2014-10-06|1002.10
#2014-10-07|1006.40
#2014-10-08| 997.53
#2014-10-09| 993.79
#2014-10-10| 982.98
#2014-10-13| 987.17
#2014-10-14| 966.03
#2014-10-15| 977.17
#2014-10-16| 959.02
#2014-10-17| 944.82
#2014-10-20| 976.49
#2014-10-21| 967.96
#2014-10-22| 988.65
#2014-10-23| 979.23
#2014-10-24| 983.63
#2014-10-27| 993.18
#2014-10-28| 989.84
#2014-10-29|1003.86
#2014-10-30|1008.99
#2014-10-31|1016.27
#2014-11-03|1000.11
#2014-11-04|1040.63
#2014-11-05|1034.90
#2014-11-06|1020.47
#2014-11-07|1024.77
#2014-11-10|1026.49
#2014-11-11|1029.90
#2014-11-12|1034.88
#2014-11-13|1037.13
#2014-11-14|1041.40
#2014-11-17|1016.24
#2014-11-18|1036.25
#2014-11-19|1028.41
#2014-11-20|1026.47
#2014-11-21|1035.31
#2014-11-24|1028.55
#2014-11-25|1043.70
#2014-11-26|1037.52
#2014-11-27|1029.97
#2014-11-28|1036.34
#2014-12-01|1048.79
#2014-12-02|1036.80
#2014-12-03|1034.96
#2014-12-04|1041.95
#2014-12-05|1030.18
#2014-12-08|1026.06
#2014-12-09|1033.55
#2014-12-10|1017.43
#2014-12-11|1003.55
#2014-12-12|1013.26
#2014-12-15|1002.16
#2014-12-16| 991.20
#2014-12-17| 973.44
#2014-12-18| 978.57
#2014-12-19| 990.90
#2014-12-22| 988.13
#2014-12-23| 981.60
#2014-12-24| 996.22
#2014-12-25| 996.46
#2014-12-26| 998.26
#2014-12-29| 995.39
#2014-12-30| 988.73
#2014-12-31| 985.30
#2015-01-01| 985.30
#2015-01-02| 983.07
#2015-01-05| 980.97
#2015-01-06| 960.93
#2015-01-07| 958.11
#2015-01-08| 967.90
#2015-01-09| 978.57
#2015-01-12| 980.73
#2015-01-13| 978.13
#2015-01-14| 973.53
#2015-01-15| 984.45
#2015-01-16| 965.51
#2015-01-19| 969.44
#2015-01-20| 985.53
#2015-01-21| 992.21
#2015-01-22| 993.02
#2015-01-23|1004.33
#2015-01-26| 999.27
#2015-01-27|1018.51
#2015-01-28|1022.62
#2015-01-29| 999.79
#2015-01-30|1008.37
#2015-02-02|1001.82
#2015-02-03| 992.67
#2015-02-04|1004.62
#2015-02-05|1018.65
#2015-02-06|1018.04
#2015-02-09|1017.90
#2015-02-10|1017.55
#2015-02-11|1009.15
#2015-02-12|1043.22
#2015-02-13|1048.74
#2015-02-16|1051.73
#2015-02-17|1050.30
#2015-02-18|1061.12
#2015-02-19|1069.44
#2015-02-20|1071.27
#2015-02-23|1070.37
#2015-02-24|1075.88
#2015-02-25|1083.26
#2015-02-26|1088.75
#2015-02-27|1100.15
#2015-03-02|1096.28
#2015-03-03|1108.14
#2015-03-04|1101.76
#2015-03-05|1103.51
#2015-03-06|1113.03
#2015-03-09|1105.94
#2015-03-10|1097.90
#2015-03-11|1091.83
#2015-03-12|1101.98
#2015-03-13|1106.97
#2015-03-16|1099.21
#2015-03-17|1116.90
#2015-03-18|1143.10
#2015-03-19|1147.59
#2015-03-20|1145.97
#2015-03-23|1155.03
#2015-03-24|1148.05
#2015-03-25|1156.85
#2015-03-26|1143.23
#2015-03-27|1153.53
#2015-03-30|1150.42
#2015-03-31|1139.39
#2015-04-01|1140.18
#2015-04-02|1149.03
#2015-04-03|1174.88
#2015-04-06|1179.09
#2015-04-07|1178.64
#2015-04-08|1189.14
#2015-04-09|1198.48
#2015-04-10|1197.85
#2015-04-13|1202.20
#2015-04-14|1216.28
#2015-04-15|1217.02
#2015-04-16|1219.44
#2015-04-17|1203.94
#2015-04-20|1204.72
#2015-04-21|1221.58
#2015-04-22|1234.25
#2015-04-23|1244.70
#2015-04-24|1249.15
#2015-04-27|1252.57
#2015-04-28|1256.09
#2015-04-29|1254.00
#2015-04-30|1214.57
#2015-05-01|1209.67
#2015-05-04|1209.47
#2015-05-05|1209.41
#2015-05-06|1214.28
#2015-05-07|1195.54
#2015-05-08|1200.85
#2015-05-11|1202.35
#2015-05-12|1212.92
#2015-05-13|1229.77
#2015-05-14|1220.44
#2015-05-15|1231.04
#2015-05-18|1234.40
#2015-05-19|1241.03
#2015-05-20|1242.57
#2015-05-21|1249.53
#2015-05-22|1244.74
#2015-05-25|1256.41
#2015-05-26|1237.79
#2015-05-27|1223.50
#2015-05-28|1220.09
#2015-05-29|1219.76
#2015-06-01|1218.82
#2015-06-02|1218.47
#2015-06-03|1207.93
#2015-06-04|1206.64
#2015-06-05|1189.19
#2015-06-08|1186.27
#2015-06-09|1173.90
#2015-06-10|1187.32
#2015-06-11|1196.63
#2015-06-12|1202.82
#2015-06-15|1199.84
#2015-06-16|1195.75
#2015-06-17|1182.67
#2015-06-18|1181.43
#2015-06-19|1195.33
#2015-06-22|1202.20
#2015-06-23|1216.71
#2015-06-24|1215.12
#2015-06-25|1222.94
#2015-06-26|1216.61
#2015-06-29|1195.24
#2015-06-30|1183.06
#2015-07-01|1187.87
#2015-07-02|1194.51
#2015-07-03|1198.66
#2015-07-06|1177.49
#2015-07-07|1193.98
#2015-07-08|1164.30
#2015-07-09|1164.06
#2015-07-10|1155.02
#2015-07-13|1176.70
#2015-07-14|1187.50
#2015-07-15|1192.14
#2015-07-16|1199.52
#2015-07-17|1210.01
#2015-07-20|1207.57
#2015-07-21|1221.92
#2015-07-22|1209.35
#2015-07-23|1224.18
#2015-07-24|1232.46
#2015-07-27|1218.16
#2015-07-28|1205.64
#2015-07-29|1211.78
#2015-07-30|1204.83
#2015-07-31|1205.22
#2015-08-03|1206.54
#2015-08-04|1202.37
#2015-08-05|1190.94
#2015-08-06|1192.24
#2015-08-07|1203.41
#2015-08-10|1221.98
#2015-08-11|1225.86
#2015-08-12|1210.75
#2015-08-13|1203.56
#2015-08-14|1205.38
#2015-08-17|1212.21
#2015-08-18|1212.46
#2015-08-19|1199.52
#2015-08-20|1179.46
#2015-08-21|1155.34
#2015-08-24|1117.07
#2015-08-25|1081.29
#2015-08-26|1124.40
#2015-08-27|1133.60
#2015-08-28|1162.87
#2015-08-31|1161.14
#2015-09-01|1129.61
#2015-09-02|1122.21
#2015-09-03|1129.50
#2015-09-04|1110.55
#2015-09-07|1106.91
#2015-09-08|1076.06
#2015-09-09|1136.84
#2015-09-10|1125.40
#2015-09-11|1132.32
#2015-09-14|1128.97
#2015-09-15|1128.45
#2015-09-16|1126.74
#2015-09-17|1141.47
#2015-09-18|1120.01
#2015-09-21|1099.44
#2015-09-22|1102.55
#2015-09-23|1088.59
#2015-09-24|1082.24
#2015-09-25|1082.86
#2015-09-28|1086.50
#2015-09-29|1054.85
#2015-09-30|1080.35
#2015-10-01|1094.66
#2015-10-02|1099.79
#2015-10-05|1107.85
#2015-10-06|1127.50
#2015-10-07|1161.26
#2015-10-08|1161.51
#2015-10-09|1175.64
#2015-10-12|1180.91
#2015-10-13|1175.31
#2015-10-14|1164.70
#2015-10-15|1191.68
#2015-10-16|1195.64
#2015-10-19|1197.27
#2015-10-20|1192.18
#2015-10-21|1203.46
#2015-10-22|1197.83
#2015-10-23|1218.90
#2015-10-26|1225.28
#2015-10-27|1224.21
#2015-10-28|1225.72
#2015-10-29|1219.53
#2015-10-30|1245.80
#2015-11-02|1238.32
#2015-11-03|1230.05
#2015-11-04|1224.75
#2015-11-05|1231.02
#2015-11-06|1222.18
#2015-11-09|1222.83
#2015-11-10|1212.62
#2015-11-11|1223.87
#2015-11-12|1216.30
#2015-11-13|1208.17
#2015-11-16|1182.40
#2015-11-17|1185.72
#2015-11-18|1189.33
#2015-11-19|1212.13
#2015-11-20|1218.84
#2015-11-23|1218.35
#2015-11-24|1231.72
#2015-11-25|1227.91
#2015-11-26|1242.01
#2015-11-27|1230.77
#2015-11-30|1200.80
#2015-12-01|1219.76
#2015-12-02|1207.08
#2015-12-03|1202.99
#2015-12-04|1187.10
#2015-12-07|1184.37
#2015-12-08|1170.78
#2015-12-09|1166.78
#2015-12-10|1169.55
#2015-12-11|1172.80
#2015-12-14|1158.38
#2015-12-15|1146.29
#2015-12-16|1175.20
#2015-12-17|1179.26
#2015-12-18|1164.55
#2015-12-21|1166.77
#2015-12-22|1173.80
#2015-12-23|1175.23
#2015-12-24|1176.14
#2015-12-25|1176.69
#2015-12-28|1173.64
#2015-12-29|1174.50
#2015-12-30|1179.95
#2015-12-31|1181.41
#2016-01-01|1181.41
#2016-01-04|1144.48
#2016-01-05|1142.57
#2016-01-06|1126.54
#2016-01-07|1113.05
#2016-01-08|1115.25
#2016-01-11|1104.91
#2016-01-12|1076.33
#2016-01-13|1098.38
#2016-01-14|1073.27
#2016-01-15|1073.91
#2016-01-18|1069.37
#2016-01-19|1087.03
#2016-01-20|1056.29
#2016-01-21|1034.44
#2016-01-22|1079.04
#2016-01-25|1096.47
#2016-01-26|1073.01
#2016-01-27|1096.45
#2016-01-28|1085.93
#2016-01-29|1114.24
#2016-02-01|1146.21
#2016-02-02|1135.23
#2016-02-03|1123.40
#2016-02-04|1127.96
#2016-02-05|1127.08
#2016-02-08|1137.92
#2016-02-09|1107.22
#2016-02-10|1089.09
#2016-02-11|1087.84
#2016-02-12|1045.52
#2016-02-15|1093.00
#2016-02-16|1097.81
#2016-02-17|1086.00
#2016-02-18|1112.85
#2016-02-19|1108.97
#2016-02-22|1115.18
#2016-02-23|1114.86
#2016-02-24|1107.98
#2016-02-25|1116.13
#2016-02-26|1110.89
#2016-02-29|1111.49
#2016-03-01|1113.32
#2016-03-02|1145.87
#2016-03-03|1161.50
#2016-03-04|1162.50
#2016-03-07|1154.27
#2016-03-08|1144.83
#2016-03-09|1136.35
#2016-03-10|1161.07
#2016-03-11|1170.59
#2016-03-14|1183.00
#2016-03-15|1185.12
#2016-03-16|1183.82
#2016-03-17|1208.57
#2016-03-18|1214.79
#2016-03-21|1210.06
#2016-03-22|1224.69
#2016-03-23|1214.58
#2016-03-24|1215.07
#2016-03-25|1221.72
#2016-03-28|1227.83
#2016-03-29|1231.53
#2016-03-30|1243.79
#2016-03-31|1239.86
#2016-04-01|1202.71
#2016-04-04|1228.16
#2016-04-05|1203.10
#2016-04-06|1212.36
#2016-04-07|1220.96
#2016-04-08|1222.54
#2016-04-11|1230.08
#2016-04-12|1232.18
#2016-04-13|1241.13
#2016-04-14|1256.37
#2016-04-15|1263.20
#2016-04-18|1240.80
#2016-04-19|1259.54
#2016-04-20|1266.71
#2016-04-21|1279.29
#2016-04-22|1253.86
#2016-04-25|1245.03
#2016-04-26|1245.63
#2016-04-27|1246.16
#2016-04-28|1234.61
#2016-04-29|1239.15
#2016-05-02|1222.05
#2016-05-03|1227.13
#2016-05-04|1226.50
#2016-05-05|1223.59
#2016-05-06|1224.72
#2016-05-09|1220.27
#2016-05-10|1228.90
#2016-05-11|1230.90
#2016-05-12|1233.22
#2016-05-13|1216.50
#2016-05-16|1218.16
#2016-05-17|1228.33
#2016-05-18|1221.62
#2016-05-19|1214.86
#2016-05-20|1213.70
#2016-05-23|1223.21
#2016-05-24|1205.95
#2016-05-25|1228.42
#2016-05-26|1230.74
#2016-05-27|1229.42
#2016-05-30|1224.24
#2016-05-31|1236.58
#2016-06-01|1246.95
#2016-06-02|1255.89
#2016-06-03|1276.48
#2016-06-06|1271.99
#2016-06-07|1293.04
#2016-06-08|1310.35
#2016-06-09|1311.55
#2016-06-10|1290.29
#2016-06-13|1253.55
#2016-06-14|1250.94
#2016-06-15|1262.35
#2016-06-16|1257.61
#2016-06-17|1260.80
#2016-06-20|1281.96
#2016-06-21|1302.90
#2016-06-22|1295.44
#2016-06-23|1290.14
#2016-06-24|1239.86
#2016-06-27|1256.48
#2016-06-28|1261.22
#2016-06-29|1282.05
#2016-06-30|1299.85
#2016-07-01|1321.76
#2016-07-04|1332.43
#2016-07-05|1333.86
#2016-07-06|1309.52
#2016-07-07|1321.88
#2016-07-08|1313.82
#2016-07-11|1347.07
#2016-07-12|1344.33
#2016-07-13|1348.90
#2016-07-14|1368.53
#2016-07-15|1377.13
#2016-07-18|1380.51
#2016-07-19|1395.76
#2016-07-20|1381.45
#2016-07-21|1387.75
#2016-07-22|1376.90
#2016-07-25|1350.03
#2016-07-26|1363.85
#2016-07-27|1356.29
#2016-07-28|1348.41
#2016-07-29|1379.94
#2016-08-01|1388.39
#2016-08-02|1384.78
#2016-08-03|1356.05
#2016-08-04|1361.78
#2016-08-05|1372.37
#2016-08-08|1381.82
#2016-08-09|1399.30
#2016-08-10|1407.40
#2016-08-11|1408.90
#2016-08-12|1407.81
#2016-08-15|1403.95
#2016-08-16|1411.12
#2016-08-17|1403.48
#2016-08-18|1416.81
#2016-08-19|1413.10
#2016-08-22|1412.15
#2016-08-23|1429.18
#2016-08-24|1417.33
#2016-08-25|1412.70
#2016-08-26|1400.54
#2016-08-29|1400.16
#2016-08-30|1399.96
#2016-08-31|1398.99
#2016-09-01|1393.91
#2016-09-02|1401.30
#2016-09-05|1415.85
#2016-09-06|1446.00
#2016-09-07|1452.03
#2016-09-08|1463.97
#2016-09-09|1424.65
#2016-09-12|1374.68
#2016-09-13|1390.84
#2016-09-14|1385.02
#2016-09-15|1383.15
#2016-09-16|1386.28
#2016-09-19|1402.70
#2016-09-20|1415.07
#2016-09-21|1439.05
#2016-09-22|1458.35
#2016-09-23|1442.15
#2016-09-26|1437.14
#2016-09-27|1453.04
#2016-09-28|1446.86
#2016-09-29|1454.76
#2016-09-30|1444.38
#2016-10-03|1448.72
#2016-10-04|1445.78
#2016-10-05|1442.27
#2016-10-06|1457.76
#2016-10-07|1459.10
#2016-10-10|1452.66
#2016-10-11|1407.06
#2016-10-12|1392.15
#2016-10-13|1396.60
#2016-10-14|1398.16
#2016-10-17|1403.29
#2016-10-18|1409.31
#2016-10-19|1424.00
#2016-10-20|1420.85
#2016-10-21|1398.24
#2016-10-24|1403.81
#2016-10-25|1396.90
#2016-10-26|1392.57
#2016-10-27|1387.04
#2016-10-28|1395.27
#2016-10-31|1406.77
#2016-11-01|1412.81
#2016-11-02|1403.05
#2016-11-03|1402.66
#2016-11-04|1386.81
#2016-11-07|1388.52
#2016-11-08|1394.51
#2016-11-09|1341.36
#2016-11-10|1376.44
#2016-11-11|1339.04
#2016-11-14|1316.67
#2016-11-15|1307.63
#2016-11-16|1314.38
#2016-11-17|1319.78
#2016-11-18|1313.17
#2016-11-21|1319.17
#2016-11-22|1340.00
#2016-11-23|1333.76
#2016-11-24|1333.30
#2016-11-25|1340.86
#2016-11-28|1360.24
#2016-11-29|1363.32
#2016-11-30|1377.49
#2016-12-01|1376.72
#2016-12-02|1359.77
#2016-12-05|1350.52
#2016-12-06|1368.58
#2016-12-07|1379.55
#2016-12-08|1394.11
#2016-12-09|1389.60
#2016-12-12|1380.55
#2016-12-13|1392.53
#2016-12-14|1395.16
#2016-12-15|1361.81
#2016-12-16|1369.48
#2016-12-19|1377.05
#2016-12-20|1371.59
#2016-12-21|1365.87
#2016-12-22|1364.36
#2016-12-23|1356.19
#2016-12-26|1364.78
#2016-12-27|1359.40
#2016-12-28|1353.99
#2016-12-29|1361.87
#2016-12-30|1361.26
#2017-01-02|1360.09
#2017-01-03|1360.36
#2017-01-04|1367.71
#2017-01-05|1382.30
#2017-01-06|1385.37
#2017-01-09|1390.36
#2017-01-10|1401.22
#2017-01-11|1413.23
#2017-01-12|1438.44
#2017-01-13|1421.72
#2017-01-16|1404.56
#2017-01-17|1411.27
#2017-01-18|1413.96
#2017-01-19|1408.12
#2017-01-20|1410.70
#2017-01-23|1429.60
#2017-01-24|1428.25
#2017-01-25|1449.37
#2017-01-26|1472.60
#2017-01-27|1471.17
#2017-01-30|1477.59
#2017-01-31|1465.46
#2017-02-01|1456.55
#2017-02-02|1462.41
#2017-02-03|1477.44
#2017-02-06|1487.88
#2017-02-07|1468.99
#2017-02-08|1464.86
#2017-02-09|1456.17
#2017-02-10|1457.12
#2017-02-13|1451.25
#2017-02-14|1442.10
#2017-02-15|1444.04
#2017-02-16|1455.13
#2017-02-17|1449.88
#2017-02-20|1457.58
#2017-02-21|1463.14
#2017-02-22|1475.52
#2017-02-23|1483.24
#2017-02-24|1475.11
#2017-02-27|1467.47
#2017-02-28|1476.41
#2017-03-01|1472.12
#2017-03-02|1484.25
#2017-03-03|1470.30
#2017-03-06|1480.47
#2017-03-07|1487.76
#2017-03-08|1485.50
#2017-03-09|1478.87
#2017-03-10|1489.03
#2017-03-13|1511.98
#2017-03-14|1519.24
#2017-03-15|1524.13
#2017-03-16|1547.87
#2017-03-17|1562.37
#2017-03-20|1560.38
#2017-03-21|1579.20
#2017-03-22|1572.08
#2017-03-23|1561.37
#2017-03-24|1562.30
#2017-03-27|1560.71
#2017-03-28|1575.63
#2017-03-29|1584.36
#2017-03-30|1574.30
#2017-03-31|1555.19
#2017-04-03|1570.52
#2017-04-04|1574.50
#2017-04-05|1569.33
#2017-04-06|1550.79
#2017-04-07|1552.11
#2017-04-10|1546.85
#2017-04-11|1546.62
#2017-04-12|1548.19
#2017-04-13|1563.25
#2017-04-14|1554.08
#2017-04-17|1557.65
#2017-04-18|1553.94
#2017-04-19|1549.10
#2017-04-20|1541.33
#2017-04-21|1561.18
#2017-04-24|1575.91
#2017-04-25|1600.03
#2017-04-26|1602.90
#2017-04-27|1618.37
#2017-04-28|1621.53
#2017-05-01|1626.92
#2017-05-02|1641.59
#2017-05-03|1640.17
#2017-05-04|1649.47
#2017-05-05|1650.69
#2017-05-08|1699.15
#2017-05-09|1691.46
#2017-05-10|1672.71
#2017-05-11|1689.46
#2017-05-12|1694.45
#2017-05-15|1702.58
#2017-05-16|1721.82
#2017-05-17|1736.80
#2017-05-18|1721.27
#2017-05-19|1699.96
#2017-05-22|1719.29
#2017-05-23|1715.33
#2017-05-24|1714.40
#2017-05-25|1736.40
#2017-05-26|1747.88
#2017-05-29|1744.83
#2017-05-30|1730.53
#2017-05-31|1738.08
#2017-06-01|1738.04
#2017-06-02|1774.58
#2017-06-05|1785.14
#2017-06-06|1789.23
#2017-06-07|1771.82
#2017-06-08|1761.78
#2017-06-09|1765.53
#2017-06-12|1757.14
#2017-06-13|1756.78
#2017-06-14|1769.66
#2017-06-15|1770.34
#2017-06-16|1763.47
#2017-06-19|1784.02
#2017-06-20|1805.85
#2017-06-21|1784.44
#2017-06-22|1793.07
#2017-06-23|1796.38
#2017-06-26|1812.63
#2017-06-27|1810.74
#2017-06-28|1788.00
#2017-06-29|1791.42
#2017-06-30|1774.11
#2017-07-03|1760.65
#2017-07-04|1739.20
#2017-07-05|1747.97
#2017-07-06|1749.16
#2017-07-07|1736.28
#2017-07-10|1758.47
#2017-07-11|1764.53
#2017-07-12|1789.58
#2017-07-13|1806.01
#2017-07-14|1814.24
#2017-07-17|1821.60
#2017-07-18|1836.16
#2017-07-19|1845.45
#2017-07-20|1851.05
#2017-07-21|1857.04
#2017-07-24|1847.45
#2017-07-25|1826.69
#2017-07-26|1814.28
#2017-07-27|1836.45
#2017-07-28|1802.63
#2017-07-31|1812.69
#2017-08-01|1817.52
#2017-08-02|1821.46
#2017-08-03|1798.92
#2017-08-04|1792.20
#2017-08-07|1791.69
#2017-08-08|1795.15
#2017-08-09|1764.86
#2017-08-10|1761.60
#2017-08-11|1742.87
#2017-08-14|1740.95
#2017-08-15|1744.66
#2017-08-16|1759.73
#2017-08-17|1783.61
#2017-08-18|1774.11
#2017-08-21|1771.18
#2017-08-22|1771.71
#2017-08-23|1784.93
#2017-08-24|1784.06
#2017-08-25|1778.15
#2017-08-28|1774.95
#2017-08-29|1773.93
#2017-08-30|1774.89
#2017-08-31|1777.78
#2017-09-01|1785.74
#2017-09-04|1768.74
#2017-09-05|1773.74
#2017-09-06|1776.70
#2017-09-07|1803.48
#2017-09-08|1816.97
#2017-09-11|1830.27
#2017-09-12|1833.65
#2017-09-13|1832.46
#2017-09-14|1830.54
#2017-09-15|1829.00
#2017-09-18|1857.74
#2017-09-19|1869.37
#2017-09-20|1876.01
#2017-09-21|1864.39
#2017-09-22|1855.71
#2017-09-25|1869.36
#2017-09-26|1829.33
#2017-09-27|1825.66
#2017-09-28|1824.63
#2017-09-29|1834.58
#2017-10-02|1832.69
#2017-10-03|1833.88
#2017-10-04|1835.41
#2017-10-05|1838.19
#2017-10-06|1839.94
#2017-10-09|1841.33
#2017-10-10|1877.77
#2017-10-11|1910.16
#2017-10-12|1911.96
#2017-10-13|1916.35
#2017-10-16|1928.25
#2017-10-17|1931.76
#2017-10-18|1930.82
#2017-10-19|1911.56
#2017-10-20|1919.90
#2017-10-23|1930.39
#2017-10-24|1931.09
#2017-10-25|1924.14
#2017-10-26|1900.81
#2017-10-27|1916.19
#2017-10-30|1939.51
#2017-10-31|1955.36
#2017-11-01|2012.93
#2017-11-02|2012.87
#2017-11-03|2001.61
#2017-11-06|2002.08
#2017-11-07|2014.62
#2017-11-08|2038.01
#2017-11-09|2024.44
#2017-11-10|2025.00
#2017-11-13|2012.63
#2017-11-14|2009.40
#2017-11-15|1987.81
#2017-11-16|2023.13
#2017-11-17|2034.69
#2017-11-20|2019.80
#2017-11-21|2025.67
#2017-11-22|2052.49
#2017-11-23|2048.75
#2017-11-24|2057.21
#2017-11-27|2023.89
#2017-11-28|2032.55
#2017-11-29|2026.41
#2017-11-30|1983.74
#2017-12-01|1984.24
#2017-12-04|1985.04
#2017-12-05|1986.43
#2017-12-06|1953.99
#2017-12-07|1972.70
#2017-12-08|1984.70
#2017-12-11|1989.47
#2017-12-12|1985.34
#2017-12-13|1982.58
#2017-12-14|1982.44
#2017-12-15|1972.81
#2017-12-18|1994.19
#2017-12-19|1994.46
#2017-12-20|1979.17
#2017-12-21|1947.37
#2017-12-22|1964.12
#2017-12-25|1969.69
#2017-12-26|1945.29
#2017-12-27|1967.80
#2017-12-28|1996.21
#2017-12-29|1995.77
#2018-01-01|1995.77
#2018-01-02|2013.14
#2018-01-03|2014.28
#2018-01-04|2024.37
#2018-01-05|2042.51
#2018-01-08|2038.12
#2018-01-09|2028.01
#2018-01-10|2008.79
#2018-01-11|1996.71
#2018-01-12|1993.24
#2018-01-15|2011.32
#2018-01-16|2042.64
#2018-01-17|2031.49
#2018-01-18|2031.44
#2018-01-19|2038.62
#2018-01-22|2024.94
#2018-01-23|2061.77
#2018-01-24|2059.04
#2018-01-25|2074.07
#2018-01-26|2080.48
#2018-01-29|2077.29
#2018-01-30|2035.22
#2018-01-31|2035.08
#2018-02-01|2040.59
#2018-02-02|1998.18
#2018-02-05|1982.00
#2018-02-06|1928.75
#2018-02-07|1910.79
#2018-02-08|1916.29
#2018-02-09|1882.64
#2018-02-12|1907.58
#2018-02-13|1950.58
#2018-02-14|1981.52
#2018-02-15|1994.01
#2018-02-16|2010.21
#2018-02-19|2028.40
#2018-02-20|1995.59
#2018-02-21|1990.98
#2018-02-22|1972.90
#2018-02-23|1995.83
#2018-02-26|2008.27
#2018-02-27|2014.97
#2018-02-28|1996.32
#2018-03-01|1973.44
#2018-03-02|1962.01
#2018-03-05|1935.05
#2018-03-06|1985.39
#2018-03-07|2011.17
#2018-03-08|2024.23
#2018-03-09|2034.16
#2018-03-12|2050.85
#2018-03-13|2085.65
#2018-03-14|2087.72
#2018-03-15|2090.50
#2018-03-16|2080.08
#2018-03-19|2051.96
#2018-03-20|2050.05
#2018-03-21|2047.99
#2018-03-22|2071.72
#2018-03-23|1999.22
#2018-03-26|2015.87
#2018-03-27|2044.79
#2018-03-28|2016.15
#2018-03-29|2027.70
#2018-03-30|2040.44
#2018-04-02|2044.12
#2018-04-03|2034.03
#2018-04-04|2007.09
#2018-04-05|2038.48
#2018-04-06|2026.70
#2018-04-09|2048.66
#2018-04-10|2036.45
#2018-04-11|2021.16
#2018-04-12|2010.05
#2018-04-13|2020.75
#2018-04-16|2030.92
#2018-04-17|2032.31
#2018-04-18|2062.81
#2018-04-19|2080.76
#2018-04-20|2060.58
#2018-04-23|2045.32
#2018-04-24|2018.82
#2018-04-25|2010.51
#2018-04-26|2041.20
#2018-04-27|2072.35
#2018-04-30|2080.57
#2018-05-01|2063.43
#2018-05-02|2057.42
#2018-05-03|2062.81
#2018-05-04|2042.11
#2018-05-07|2047.86
#2018-05-08|2067.33
#2018-05-09|2022.47
#2018-05-10|2039.81
#2018-05-11|2053.71
#2018-05-14|2056.01
#2018-05-15|2022.57
#2018-05-16|2023.23
#2018-05-17|2014.70
#2018-05-18|2026.21
#2018-05-21|2018.24
#2018-05-22|2014.04
#2018-05-23|2044.92
#2018-05-24|2043.21
#2018-05-25|2063.34
#2018-05-28|2057.07
#2018-05-29|2047.62
#2018-05-30|2006.82
#2018-05-31|2045.06
#2018-06-01|2038.03
#2018-06-04|2041.28
#2018-06-05|2050.19
#2018-06-06|2048.74
#2018-06-07|2059.51
#2018-06-08|2042.97
#2018-06-11|2043.28
#2018-06-12|2035.62
#2018-06-13|2030.96
#2018-06-14|1995.20
#2018-06-15|1980.56
#2018-06-18|1955.28
#2018-06-19|1935.48
#2018-06-20|1946.56
#2018-06-21|1943.88
#2018-06-22|1952.59
#2018-06-25|1929.42
#2018-06-26|1929.16
#2018-06-27|1938.24
#2018-06-28|1919.60
#2018-06-29|1930.59
#2018-07-02|1884.03
#2018-07-03|1889.19
#2018-07-04|1891.14
#2018-07-05|1868.45
#2018-07-06|1863.38
#2018-07-09|1890.37
#2018-07-10|1890.35
#2018-07-11|1882.31
#2018-07-12|1865.80
#2018-07-13|1908.13
#2018-07-16|1898.74
#2018-07-17|1905.00
#2018-07-18|1901.25
#2018-07-19|1894.32
#2018-07-20|1911.66
#2018-07-23|1892.95
#2018-07-24|1892.92
#2018-07-25|1902.14
#2018-07-26|1924.27
#2018-07-27|1935.37
#2018-07-30|1917.85
#2018-07-31|1896.77
#2018-08-01|1923.53
#2018-08-02|1895.89
#2018-08-03|1901.96
#2018-08-06|1896.36
#2018-08-07|1916.49
#2018-08-08|1910.21
#2018-08-09|1920.10
#2018-08-10|1871.95
#2018-08-13|1834.77
#2018-08-14|1854.01
#2018-08-15|1849.08
#2018-08-16|1821.78
#2018-08-17|1835.75
#2018-08-20|1836.17
#2018-08-21|1856.09
#2018-08-22|1880.64
#2018-08-23|1879.06
#2018-08-24|1885.42
#2018-08-27|1907.22
#2018-08-28|1907.83
#2018-08-29|1912.60
#2018-08-30|1934.29
#2018-08-31|1947.90
#2018-09-03|1924.33
#2018-09-04|1926.28
#2018-09-05|1892.68
#2018-09-06|1879.59
#2018-09-07|1858.02
#2018-09-10|1857.89
#2018-09-11|1861.25
#2018-09-12|1853.49
#2018-09-13|1852.41
#2018-09-14|1893.75
#2018-09-17|1875.08
#2018-09-18|1901.03
#2018-09-19|1919.50
#2018-09-20|1931.09
#2018-09-21|1933.97
#2018-09-24|1933.30
#2018-09-25|1947.97
#2018-09-26|1957.69
#2018-09-27|1948.65
#2018-09-28|1954.01
#2018-10-01|1945.67
#2018-10-02|1932.17
#2018-10-03|1915.51
#2018-10-04|1874.57
#2018-10-05|1862.63
#2018-10-08|1868.13
#2018-10-09|1852.60
#2018-10-10|1857.65
#2018-10-11|1779.50
#2018-10-12|1812.79
#2018-10-15|1791.66
#2018-10-16|1791.86
#2018-10-17|1817.95
#2018-10-18|1794.40
#2018-10-19|1784.46
#2018-10-22|1785.92
#2018-10-23|1747.15
#2018-10-24|1740.74
#2018-10-25|1687.45
#2018-10-26|1682.08
#2018-10-29|1669.10
#2018-10-30|1696.23
#2018-10-31|1713.48
#2018-11-01|1719.26
#2018-11-02|1778.22
#2018-11-05|1751.62
#2018-11-06|1759.24
#2018-11-07|1762.68
#2018-11-08|1789.80
#2018-11-09|1769.91
#2018-11-12|1774.13
#2018-11-13|1744.89
#2018-11-14|1744.19
#2018-11-15|1758.92
#2018-11-16|1748.41
#2018-11-19|1756.38
#2018-11-20|1727.24
#2018-11-21|1704.44
#2018-11-22|1724.43
#2018-11-23|1723.54
#2018-11-26|1725.42
#2018-11-27|1738.31
#2018-11-28|1754.56
#2018-11-29|1767.32
#2018-11-30|1746.09
#2018-12-03|1792.54
#2018-12-04|1764.61
#2018-12-05|1742.42
#2018-12-06|1708.01
#2018-12-07|1728.99
#2018-12-10|1689.77
#2018-12-11|1687.05
#2018-12-12|1711.84
#2018-12-13|1712.58
#2018-12-14|1675.95
#2018-12-17|1682.65
#2018-12-18|1660.93
#2018-12-19|1672.45
#2018-12-20|1646.31
#2018-12-21|1632.99
#2018-12-24|1634.99
#2018-12-25|1591.41
#2018-12-26|1597.73
#2018-12-27|1647.14
#2018-12-28|1657.48
#2018-12-31|1664.39
#2019-01-01|1664.39
#2019-01-02|1662.80
#2019-01-03|1656.13
#2019-01-04|1626.74
#2019-01-07|1673.77
#2019-01-08|1648.56
#2019-01-09|1690.65
#2019-01-10|1673.79
#2019-01-11|1692.40
#2019-01-14|1682.46
#2019-01-15|1704.81
#2019-01-16|1705.70
#2019-01-17|1717.73
#2019-01-18|1733.03
#2019-01-21|1738.45
#2019-01-22|1719.18
#2019-01-23|1707.42
#2019-01-24|1724.62
#2019-01-25|1767.00
#2019-01-28|1773.35
#2019-01-29|1779.19
#2019-01-30|1790.55
#2019-01-31|1810.86
#2019-02-01|1803.72
#2019-02-04|1795.84
#2019-02-05|1796.36
#2019-02-06|1797.81
#2019-02-07|1776.36
#2019-02-08|1740.31
#2019-02-11|1738.23
#2019-02-12|1767.32
#2019-02-13|1789.59
#2019-02-14|1807.31
#2019-02-15|1780.04
#2019-02-18|1796.75
#2019-02-19|1788.24
#2019-02-20|1818.07
#2019-02-21|1826.29
#2019-02-22|1830.69
#2019-02-25|1844.33
#2019-02-26|1837.22
#2019-02-27|1839.14
#2019-02-28|1795.60
#2019-03-01|1796.02
#2019-03-04|1794.37
#2019-03-05|1783.01
#2019-03-06|1784.01
#2019-03-07|1783.73
#2019-03-08|1757.03
#2019-03-11|1757.70
#2019-03-12|1787.03
#2019-03-13|1774.68
#2019-03-14|1761.20
#2019-03-15|1776.07
#2019-03-18|1805.64
#2019-03-19|1795.41
#2019-03-20|1786.34
#2019-03-21|1789.97
#2019-03-22|1797.21
#2019-03-25|1757.92
#2019-03-26|1802.14
#2019-03-27|1812.99
#2019-03-28|1790.52
#2019-03-29|1800.31
#2019-04-01|1810.43
#2019-04-02|1787.65
#2019-04-03|1797.01
#2019-04-04|1797.03
#2019-04-05|1799.92
#2019-04-08|1802.61
#2019-04-09|1827.91
#2019-04-10|1816.99
#2019-04-11|1811.32
#2019-04-12|1805.82
#2019-04-15|1824.94
#2019-04-16|1832.93
#2019-04-17|1826.28
#2019-04-18|1809.30
#2019-04-19|1832.31
#2019-04-22|1835.19
#2019-04-23|1833.80
#2019-04-24|1821.39
#2019-04-25|1843.37
#2019-04-26|1833.17
#2019-04-29|1831.69
#2019-04-30|1834.39
#2019-05-01|1837.16
#2019-05-02|1831.34
#2019-05-03|1836.68
#2019-05-06|1836.61
#2019-05-07|1842.94
#2019-05-08|1812.69
#2019-05-09|1793.03
#2019-05-10|1793.01
#2019-05-13|1788.73
#2019-05-14|1776.59
#2019-05-15|1800.39
#2019-05-16|1779.19
#2019-05-17|1816.65
#2019-05-20|1829.72
#2019-05-21|1802.35
#2019-05-22|1810.19
#2019-05-23|1811.52
#2019-05-24|1812.40
#2019-05-27|1814.06
#2019-05-28|1818.19
#2019-05-29|1791.81
#2019-05-30|1774.76
#2019-05-31|1780.33
#2019-06-03|1776.94
#2019-06-04|1762.01
#2019-06-05|1790.41
#2019-06-06|1788.92
#2019-06-07|1799.76
#2019-06-10|1825.51
#2019-06-11|1828.39
#2019-06-12|1812.84
#2019-06-13|1804.39
#2019-06-14|1814.33
#2019-06-17|1814.63
#2019-06-18|1813.77
#2019-06-19|1839.11
#2019-06-20|1866.41
#2019-06-21|1830.50
#2019-06-24|1842.14
#2019-06-25|1836.80
#2019-06-26|1816.07
#2019-06-27|1832.80
#2019-06-28|1828.21
#2019-07-01|1853.93
#2019-07-02|1849.09
#2019-07-03|1846.63
#2019-07-04|1862.78
#2019-07-05|1860.10
#2019-07-08|1838.19
#2019-07-09|1828.92
#2019-07-10|1828.52
#2019-07-11|1855.19
#2019-07-12|1858.59
#2019-07-15|1859.93
#2019-07-16|1845.71
#2019-07-17|1847.63
#2019-07-18|1818.10
#2019-07-19|1850.67
#2019-07-22|1833.65
#2019-07-23|1838.72
#2019-07-24|1845.21
#2019-07-25|1834.30
#2019-07-26|1828.06
#2019-07-29|1819.68
#2019-07-30|1824.43
#2019-07-31|1825.04
#2019-08-01|1813.85
#2019-08-02|1799.61
#2019-08-05|1767.49
#2019-08-06|1751.22
#2019-08-07|1769.46
#2019-08-08|1772.68
#2019-08-09|1794.76
#2019-08-12|1798.75
#2019-08-13|1765.78
#2019-08-14|1792.27
#2019-08-15|1772.24
#2019-08-16|1769.16
#2019-08-19|1781.42
#2019-08-20|1803.92
#2019-08-21|1801.01
#2019-08-22|1801.32
#2019-08-23|1819.24
#2019-08-26|1791.82
#2019-08-27|1806.19
#2019-08-28|1812.31
#2019-08-29|1803.80
#2019-08-30|1824.97
#2019-09-02|1817.57
#2019-09-03|1833.38
#2019-09-04|1831.75
#2019-09-05|1850.50
#2019-09-06|1859.92
#2019-09-09|1869.94
#2019-09-10|1857.00
#2019-09-11|1870.17
#2019-09-12|1885.58
#2019-09-13|1897.65
#2019-09-16|1900.14
#2019-09-17|1887.96
#2019-09-18|1882.77
#2019-09-19|1885.25
#2019-09-20|1893.90
#2019-09-23|1901.22
#2019-09-24|1906.48
#2019-09-25|1903.56
#2019-09-26|1899.66
#2019-09-27|1891.56
#2019-09-30|1882.04
#2019-10-01|1895.39
#2019-10-02|1894.93
#2019-10-03|1877.93
#2019-10-04|1878.60
#2019-10-07|1874.80
#2019-10-08|1890.07
#2019-10-09|1885.86
#2019-10-10|1870.49
#2019-10-11|1872.48
#2019-10-14|1878.35
#2019-10-15|1896.33
#2019-10-16|1902.54
#2019-10-17|1910.23
#2019-10-18|1897.05
#2019-10-21|1905.26
#2019-10-22|1907.96
#2019-10-23|1903.88
#2019-10-24|1907.16
#2019-10-25|1902.04
#2019-10-28|1898.47
#2019-10-29|1911.73
#2019-10-30|1935.80
#2019-10-31|1974.26
#2019-11-01|1992.12
#2019-11-04|1991.44
#2019-11-05|2001.91
#2019-11-06|1997.79
#2019-11-07|1986.86
#2019-11-08|1974.59
#2019-11-11|1962.29
#2019-11-12|1972.92
#2019-11-13|1971.62
#2019-11-14|1956.45
#2019-11-15|1959.41
#2019-11-18|1972.30
#2019-11-19|1973.30
#2019-11-20|1971.22
#2019-11-21|1968.16
#2019-11-22|1960.90
#2019-11-25|1967.55
#2019-11-26|1976.03
#2019-11-27|1978.66
#2019-11-28|1975.30
#2019-11-29|1969.19
#2019-12-02|1997.78
#2019-12-03|2007.88
#2019-12-04|1993.77
#2019-12-05|1987.70
#2019-12-06|1993.14
#2019-12-09|2010.18
#2019-12-10|2020.82
#2019-12-11|2008.95
#2019-12-12|1995.91
#2019-12-13|2024.66
#2019-12-16|2022.41
#2019-12-17|2034.09
#2019-12-18|2021.87
#2019-12-19|2022.11
#2019-12-20|2008.32
#2019-12-23|2015.48
#2019-12-24|2016.19
#2019-12-25|2012.31
#2019-12-26|2013.78
#2019-12-27|2018.26
#2019-12-30|2024.16
#2019-12-31|2028.26
#2020-01-01|2028.26
#2020-01-02|2035.03
#2020-01-03|2038.43
#2020-01-06|2013.60
#2020-01-07|2051.99
#2020-01-08|2029.58
#2020-01-09|2044.66
#2020-01-10|2057.65
#2020-01-13|2058.63
#2020-01-14|2071.88
#2020-01-15|2066.32
#2020-01-16|2062.45
#2020-01-17|2065.61
#2020-01-20|2063.72
#2020-01-21|2048.26
#2020-01-22|2068.05
#2020-01-23|2065.08
#2020-01-24|2064.14
#2020-01-27|2042.23
#2020-01-28|2020.21
#2020-01-29|2028.78
#2020-01-30|2001.40
#2020-01-31|2007.87
#2020-02-03|1980.01
#2020-02-04|1997.41
#2020-02-05|1997.54
#2020-02-06|2033.53
#2020-02-07|2025.35
#2020-02-10|2011.70
#2020-02-11|2012.89
#2020-02-12|2007.20
#2020-02-13|2006.93
#2020-02-14|2000.59
#2020-02-17|1985.43
#2020-02-18|1956.08
#2020-02-19|1948.40
#2020-02-20|1934.28
#2020-02-21|1928.59
#2020-02-24|1932.78
#2020-02-25|1896.56
#2020-02-26|1874.76
#2020-02-27|1841.50
#2020-02-28|1807.09
#2020-03-02|1838.20
#2020-03-03|1826.88
#2020-03-04|1846.04
#2020-03-05|1884.18
#2020-03-06|1855.90
#2020-03-09|1813.50
#2020-03-10|1829.45
#2020-03-11|1774.85
#2020-03-12|1694.78
#2020-03-13|1606.03
#2020-03-16|1569.64
#2020-03-17|1576.20
#2020-03-18|1589.69
#2020-03-19|1574.86
#2020-03-20|1566.68
#2020-03-23|1548.54
#2020-03-24|1608.64
#2020-03-25|1701.87
#2020-03-26|1708.67
#2020-03-27|1795.64
#2020-03-30|1786.16
#2020-03-31|1776.72
#2020-04-01|1733.84
#2020-04-02|1714.44
#2020-04-03|1711.87
#2020-04-06|1764.16
#2020-04-07|1800.88
#2020-04-08|1820.63
#2020-04-09|1818.69
#2020-04-10|1822.67
#2020-04-13|1802.25
#2020-04-14|1840.16
#2020-04-15|1862.85
#2020-04-16|1838.05
#2020-04-17|1872.77
#2020-04-20|1848.68
#2020-04-21|1831.18
#2020-04-22|1827.99
#2020-04-23|1844.96
#2020-04-24|1834.33
#2020-04-27|1857.12
#2020-04-28|1850.78
#2020-04-29|1858.51
#2020-04-30|1855.00
#2020-05-01|1829.48
#2020-05-04|1821.74
#2020-05-05|1830.82
#2020-05-06|1844.55
#2020-05-07|1847.43
#2020-05-08|1873.94
#2020-05-11|1874.43
#2020-05-12|1888.75
#2020-05-13|1892.74
#2020-05-14|1861.73
#2020-05-15|1872.86
#2020-05-18|1864.24
#2020-05-19|1893.68
#2020-05-20|1902.70
#2020-05-21|1897.73
#2020-05-22|1895.29
#2020-05-25|1902.31
#2020-05-26|1927.26
#2020-05-27|1924.42
#2020-05-28|1946.81
#2020-05-29|1930.46
#2020-06-01|1960.23
#2020-06-02|1964.58
#2020-06-03|1979.44
#2020-06-04|1993.20
#2020-06-05|1991.86
#2020-06-08|2021.19
#2020-06-09|2038.82
#2020-06-10|2053.80
#2020-06-11|2053.31
#2020-06-12|2024.72
#2020-06-15|1981.51
#2020-06-16|2040.40
#2020-06-17|2055.13
#2020-06-18|2070.10
#2020-06-19|2069.21
#2020-06-22|2054.69
#2020-06-23|2073.67
#2020-06-24|2060.69
#2020-06-25|2028.90
#2020-06-26|2034.79
#2020-06-29|1991.72
#2020-06-30|2007.43
#2020-07-01|2006.62
#2020-07-02|2033.03
#2020-07-03|2050.59
#2020-07-06|2080.87
#2020-07-07|2074.70
#2020-07-08|2044.25
#2020-07-09|2059.37
#2020-07-10|2053.31
#2020-07-13|2087.17
#2020-07-14|2070.70
#2020-07-15|2110.52
#2020-07-16|2093.11
#2020-07-17|2088.69
#2020-07-20|2091.97
#2020-07-21|2118.40
#2020-07-22|2094.85
#2020-07-23|2093.46
#2020-07-24|2107.14
#2020-07-27|2119.93
#2020-07-28|2121.85
#2020-07-29|2101.92
#2020-07-30|2088.34
#2020-07-31|2037.66
#2020-08-03|2069.96
#2020-08-04|2122.80
#2020-08-05|2131.77
#2020-08-06|2123.31
#2020-08-07|2120.70
#2020-08-10|2125.27
#2020-08-11|2129.42
#2020-08-12|2143.01
#2020-08-13|2182.81
#2020-08-14|2193.36
#2020-08-17|2191.80
#2020-08-18|2202.94
#2020-08-19|2193.30
#2020-08-20|2172.01
#2020-08-21|2186.47
#2020-08-24|2214.12
#2020-08-25|2207.09
#2020-08-26|2220.84
#2020-08-27|2211.33
#2020-08-28|2208.86
#2020-08-31|2203.78
#2020-09-01|2218.23
#2020-09-02|2230.34
#2020-09-03|2237.42
#2020-09-04|2207.16
#2020-09-07|2187.58
#2020-09-08|2193.76
#2020-09-09|2178.68
#2020-09-10|2210.74
#2020-09-11|2216.88
#2020-09-14|2244.99
#2020-09-15|2232.90
#2020-09-16|2254.29
#2020-09-17|2234.98
#2020-09-18|2269.85
#2020-09-21|2262.60
#2020-09-22|2248.42
#2020-09-23|2235.51
#2020-09-24|2201.16
#2020-09-25|2197.60
#2020-09-28|2229.48
#2020-09-29|2243.52
#2020-09-30|2205.74
#2020-10-01|2203.73
#2020-10-02|2184.18
#2020-10-05|2204.70
#2020-10-06|2205.64
#2020-10-07|2200.97
#2020-10-08|2213.16
#2020-10-09|2209.82
#2020-10-12|2215.46
#2020-10-13|2223.42
#2020-10-14|2219.78
#2020-10-15|2199.50
#2020-10-16|2177.86
#2020-10-19|2201.49
#2020-10-20|2199.80
#2020-10-21|2223.65
#2020-10-22|2196.24
#2020-10-23|2204.38
#2020-10-26|2206.67
#2020-10-27|2232.92
#2020-10-28|2263.49
#2020-10-29|2297.49
#2020-10-30|2257.09
#2020-11-02|2291.22
#2020-11-03|2297.17
#2020-11-04|2317.09
#2020-11-05|2385.29
#2020-11-06|2408.65
#2020-11-09|2379.88
#2020-11-10|2328.77
#2020-11-11|2318.50
#2020-11-12|2359.41
#2020-11-13|2375.05
#2020-11-16|2403.91
#2020-11-17|2405.64
#2020-11-18|2401.60
#2020-11-19|2425.43
#2020-11-20|2432.17
#2020-11-23|2418.88
#2020-11-24|2468.31
#2020-11-25|2494.97
#2020-11-26|2524.57
#2020-11-27|2538.36
#2020-11-30|2511.34
#2020-12-01|2520.01
#2020-12-02|2506.55
#2020-12-03|2523.17
#2020-12-04|2532.29
#2020-12-07|2529.74
#2020-12-08|2535.16
#2020-12-09|2567.14
#2020-12-10|2556.30
#2020-12-11|2588.00
#2020-12-14|2592.01
#2020-12-15|2578.02
#2020-12-16|2611.32
#2020-12-17|2668.51
#2020-12-18|2663.61
#2020-12-21|2650.61
#2020-12-22|2593.70
#2020-12-23|2624.16
#2020-12-24|2622.73
#2020-12-25|2612.73
#2020-12-28|2642.69
#2020-12-29|2692.43
#2020-12-30|2693.49
#2020-12-31|2690.80
#2021-01-01|2690.80
#2021-01-04|2704.11
#2021-01-05|2721.89
#2021-01-06|2671.96
#2021-01-07|2682.33
#2021-01-08|2733.48
#2021-01-11|2709.92
#2021-01-12|2724.85
#2021-01-13|2735.00
#2021-01-14|2750.15
#2021-01-15|2713.23
#2021-01-18|2708.15
#2021-01-19|2727.64
#2021-01-20|2740.31
#2021-01-21|2756.60
#2021-01-22|2773.84
#2021-01-25|2764.03
#2021-01-26|2729.60
#2021-01-27|2746.48
#2021-01-28|2676.29
#2021-01-29|2630.22
#2021-02-01|2674.51
#2021-02-02|2711.03
#2021-02-03|2739.98
#2021-02-04|2780.22
#2021-02-05|2850.05
#2021-02-08|2877.33
#2021-02-09|2855.29
#2021-02-10|2894.87
#2021-02-11|2894.07
#2021-02-12|2896.89
#2021-02-15|2913.33
#2021-02-16|2947.95
#2021-02-17|2937.23
#2021-02-18|2909.97
#2021-02-19|2900.13
#2021-02-22|2890.61
#2021-02-23|2891.98
#2021-02-24|2786.56
#2021-02-25|2826.97
#2021-02-26|2701.62
#2021-03-01|2747.63
#2021-03-02|2744.48
#2021-03-03|2741.48
#2021-03-04|2673.87
#2021-03-05|2688.83
#2021-03-08|2633.09
#2021-03-09|2620.92
#2021-03-10|2638.77
#2021-03-11|2665.60
#2021-03-12|2693.54
#2021-03-15|2702.08
#2021-03-16|2753.68
#2021-03-17|2759.40
#2021-03-18|2775.55
#2021-03-19|2762.57
#2021-03-22|2738.79
#2021-03-23|2741.88
#2021-03-24|2682.98
#2021-03-25|2691.63
#2021-03-26|2725.34
#2021-03-29|2737.36
#2021-03-30|2726.99
#2021-03-31|2708.87
#2021-04-01|2733.42
#2021-04-02|2776.12
#2021-04-05|2799.16
#2021-04-06|2779.33
#2021-04-07|2785.67
#2021-04-08|2795.55
#2021-04-09|2817.64
#2021-04-12|2810.01
#2021-04-13|2836.98
#2021-04-14|2849.18
#2021-04-15|2857.16
#2021-04-16|2856.08
#2021-04-19|2851.77
#2021-04-20|2820.21
#2021-04-21|2764.15
#2021-04-22|2795.00
#2021-04-23|2798.79
#2021-04-26|2787.35
#2021-04-27|2735.09
#2021-04-28|2760.52
#2021-04-29|2764.24
#2021-04-30|2692.74
#2021-05-03|2695.58
#2021-05-04|2693.18
#2021-05-05|2690.50
#2021-05-06|2682.11
#2021-05-07|2677.99
#2021-05-10|2726.50
#2021-05-11|2660.73
#2021-05-12|2618.89
#2021-05-13|2537.42
#2021-05-14|2587.57
#2021-05-17|2600.28
#2021-05-18|2614.12
#2021-05-19|2627.31
#2021-05-20|2620.94
#2021-05-21|2641.62
#2021-05-24|2656.03
#2021-05-25|2697.79
#2021-05-26|2712.64
#2021-05-27|2699.61
#2021-05-28|2730.02
#2021-05-31|2719.90
#2021-06-01|2719.39
#2021-06-02|2712.22
#2021-06-03|2704.82
#2021-06-04|2711.13
#2021-06-07|2722.15
#2021-06-08|2732.98
#2021-06-09|2707.73
#2021-06-10|2705.01
#2021-06-11|2707.69
#2021-06-14|2687.65
#2021-06-15|2702.85
#2021-06-16|2674.44
#2021-06-17|2643.98
#2021-06-18|2645.12
#2021-06-21|2605.03
#2021-06-22|2665.05
#2021-06-23|2631.84
#2021-06-24|2634.23
#2021-06-25|2671.21
#2021-06-28|2669.88
#2021-06-29|2676.59
#2021-06-30|2653.38
#2021-07-01|2643.56
#2021-07-02|2690.75
#2021-07-05|2692.13
#2021-07-06|2706.26
#2021-07-07|2682.18
#2021-07-08|2655.65
#2021-07-09|2637.03
#2021-07-12|2692.13
#2021-07-13|2702.63
#2021-07-14|2703.12
#2021-07-15|2682.59
#2021-07-16|2660.20
#2021-07-19|2636.94
#2021-07-20|2587.94
#2021-07-21|2605.21
#2021-07-22|2616.50
#2021-07-23|2607.14
#2021-07-26|2625.58
#2021-07-27|2645.38
#2021-07-28|2638.38
#2021-07-29|2672.54
#2021-07-30|2616.04
#2021-08-02|2665.51
#2021-08-03|2648.41
#2021-08-04|2610.09
#2021-08-05|2642.06
#2021-08-06|2622.61
#2021-08-09|2624.42
#2021-08-10|2581.89
#2021-08-11|2602.95
#2021-08-12|2617.13
#2021-08-13|2637.60
#2021-08-16|2610.81
#2021-08-17|2578.03
#2021-08-18|2576.55
#2021-08-19|2536.79
#2021-08-20|2523.14
#2021-08-23|2582.49
#2021-08-24|2624.80
#2021-08-25|2625.23
#2021-08-26|2598.61
#2021-08-27|2593.69
#2021-08-30|2617.20
#2021-08-31|2642.60
#2021-09-01|2664.25
#2021-09-02|2689.11
#2021-09-03|2737.53
#2021-09-06|2766.02
#2021-09-07|2778.08
#2021-09-08|2766.75
#2021-09-09|2758.13
#2021-09-10|2806.95
#2021-09-13|2800.50
#2021-09-14|2818.34
#2021-09-15|2800.31
#2021-09-16|2782.48
#2021-09-17|2784.59
#2021-09-20|2793.18
#2021-09-21|2764.78
#2021-09-22|2750.55
#2021-09-23|2739.13
#2021-09-24|2797.58
#2021-09-27|2778.06
#2021-09-28|2743.74
#2021-09-29|2686.48
#2021-09-30|2695.70
#2021-10-01|2615.97
#2021-10-04|2590.47
#2021-10-05|2544.17
#2021-10-06|2536.66
#2021-10-07|2549.46
#2021-10-08|2565.94
#2021-10-11|2600.08
#2021-10-12|2582.47
#2021-10-13|2585.30
#2021-10-14|2616.25
#2021-10-15|2661.93
#2021-10-18|2634.16
#2021-10-19|2657.40
#2021-10-20|2646.20
#2021-10-21|2616.39
#2021-10-22|2639.71
#2021-10-25|2666.54
#2021-10-26|2702.27
#2021-10-27|2687.23
#2021-10-28|2677.05
#2021-10-29|2659.56
#2021-11-01|2731.44
#2021-11-02|2729.43
#2021-11-03|2720.61
#2021-11-04|2733.16
#2021-11-05|2750.34
#2021-11-08|2735.25
#2021-11-09|2724.29
#2021-11-10|2705.47
#2021-11-11|2710.79
#2021-11-12|2739.82
#2021-11-15|2761.44
#2021-11-16|2769.54
#2021-11-17|2756.82
#2021-11-18|2778.44
#2021-11-19|2789.16
#2021-11-22|2759.81
#2021-11-23|2740.61
#2021-11-24|2689.55
#2021-11-25|2705.31
#2021-11-26|2695.02
#2021-11-29|2657.71
#2021-11-30|2630.93
#2021-12-01|2664.48
#2021-12-02|2657.04
#2021-12-03|2686.34
#2021-12-06|2659.13
#2021-12-07|2703.09
#2021-12-08|2730.24
#2021-12-09|2727.48
#2021-12-10|2699.75
#2021-12-13|2702.83
#2021-12-14|2668.72
#2021-12-15|2682.10
#2021-12-16|2711.31
#2021-12-17|2663.45
#2021-12-20|2623.36
#2021-12-21|2647.10
#2021-12-22|2659.40
#2021-12-23|2688.87
#2021-12-24|2689.60
#2021-12-27|2675.58
#2021-12-28|2717.17
#2021-12-29|2695.49
#2021-12-30|2669.54
#2021-12-31|2670.12
#2022-01-03|2671.79
#2022-01-04|2707.39
#2022-01-05|2737.72
#2022-01-06|2646.56
#2022-01-07|2646.44
#2022-01-10|2646.58
#2022-01-11|2615.68
#2022-01-12|2661.41
#2022-01-13|2649.58
#2022-01-14|2601.48
#2022-01-17|2590.81
#2022-01-18|2587.39
#2022-01-19|2454.56
#2022-01-20|2532.56
#2022-01-21|2522.79
#2022-01-24|2502.27
#2022-01-25|2469.75
#2022-01-26|2478.96
#2022-01-27|2358.44
#2022-01-28|2404.81
#2022-01-31|2454.00
#2022-02-01|2465.69
#2022-02-02|2544.46
#2022-02-03|2459.09
#2022-02-04|2494.31
#2022-02-07|2498.96
#2022-02-08|2467.88
#2022-02-09|2509.22
#2022-02-10|2529.62
#2022-02-11|2523.77
#2022-02-14|2489.23
#2022-02-15|2464.63
#2022-02-16|2496.17
#2022-02-17|2484.85
#2022-02-18|2481.28
#2022-02-21|2469.39
#2022-02-22|2407.49
#2022-02-23|2403.45
#2022-02-24|2372.55
#2022-02-25|2409.72
#2022-02-28|2428.87
#2022-03-01|2446.33
#2022-03-02|2396.91
#2022-03-03|2432.90
#2022-03-04|2385.40
#2022-03-07|2306.15
#2022-03-08|2283.46
#2022-03-09|2268.81
#2022-03-10|2374.90
#2022-03-11|2318.75
#2022-03-14|2276.71
#2022-03-15|2271.72
#2022-03-16|2325.52
#2022-03-17|2411.39
#2022-03-18|2415.67
#2022-03-21|2408.73
#2022-03-22|2410.77
#2022-03-23|2456.76
#2022-03-24|2447.34
#2022-03-25|2442.62
#2022-03-28|2400.37
#2022-03-29|2449.40
#2022-03-30|2455.80
#2022-03-31|2424.16
#2022-04-01|2396.63
#2022-04-04|2417.72
#2022-04-05|2414.32
#2022-04-06|2359.16
#2022-04-07|2307.82
#2022-04-08|2319.07
#2022-04-11|2257.82
#2022-04-12|2228.40
#2022-04-13|2244.78
#2022-04-14|2252.08
#2022-04-15|2230.49
#2022-04-18|2192.91
#2022-04-19|2176.41
#2022-04-20|2210.52
#2022-04-21|2219.82
#2022-04-22|2182.50
#2022-04-25|2147.73
#2022-04-26|2166.39
#2022-04-27|2117.99
#2022-04-28|2105.54
#2022-04-29|2129.92
#2022-05-02|2103.59
#2022-05-03|2108.24
#2022-05-04|2102.80
#2022-05-05|2097.66
#2022-05-06|2071.54
#2022-05-09|2022.61
#2022-05-10|2009.52
#2022-05-11|2028.81
#2022-05-12|2037.69
#2022-05-13|2060.29
#2022-05-16|2061.46
#2022-05-17|2081.63
#2022-05-18|2138.19
#2022-05-19|2115.41
#2022-05-20|2123.83
#2022-05-23|2142.07
#2022-05-24|2140.18
#2022-05-25|2106.53
#2022-05-26|2114.21
#2022-05-27|2137.50
#2022-05-30|2199.02
#2022-05-31|2176.31
#2022-06-01|2184.83
#2022-06-02|2146.18
#2022-06-03|2148.59
#2022-06-06|2138.39
#2022-06-07|2128.63
#2022-06-08|2134.08
#2022-06-09|2130.55
#2022-06-10|2104.02
#2022-06-13|2031.56
#2022-06-14|1983.32
#2022-06-15|1958.58
#2022-06-16|1991.05
#2022-06-17|1934.79
#2022-06-20|1921.88
#2022-06-21|1959.63
#2022-06-22|1951.20
#2022-06-23|1960.06
#2022-06-24|1976.95
#2022-06-27|2005.33
#2022-06-28|2006.85
#2022-06-29|1983.95
#2022-06-30|1954.61
#2022-07-01|1934.17
#2022-07-04|1957.97
#2022-07-05|1968.79
#2022-07-06|1961.76
#2022-07-07|1991.21
#2022-07-08|1979.74
#2022-07-11|1983.70
#2022-07-12|1965.76
#2022-07-13|1963.29
#2022-07-14|1940.77
#2022-07-15|1946.75
#2022-07-18|1962.05
#2022-07-19|1968.63
#2022-07-20|2032.22
#2022-07-21|2040.56
#2022-07-22|2072.19
#2022-07-25|2035.90
#2022-07-26|2031.30
#2022-07-27|2000.49
#2022-07-28|2043.78
#2022-07-29|2048.55
#2022-08-01|2059.46
#2022-08-02|2030.59
#2022-08-03|2002.72
#2022-08-04|2031.06
#2022-08-05|2034.46
#2022-08-08|2036.04
#2022-08-09|2011.92
#2022-08-10|2020.46
#2022-08-11|2032.00
#2022-08-12|2046.09
#2022-08-15|2072.86
#2022-08-16|2064.75
#2022-08-17|2103.46
#2022-08-18|2084.38
#2022-08-19|2071.13
#2022-08-22|2058.75
#2022-08-23|2026.70
#2022-08-24|1995.58
#2022-08-25|2007.22
#2022-08-26|2007.92
#2022-08-29|1944.62
#2022-08-30|1961.71
#2022-08-31|1957.18
#2022-09-01|1920.08
#2022-09-02|1899.87
#2022-09-05|1889.42
#2022-09-06|1860.27
#2022-09-07|1821.59
#2022-09-08|1868.48
#2022-09-09|1889.35
#2022-09-12|1903.20
#2022-09-13|1904.85
#2022-09-14|1860.19
#2022-09-15|1864.63
#2022-09-16|1860.14
#2022-09-19|1851.92
#2022-09-20|1849.95
#2022-09-21|1816.59
#2022-09-22|1829.16
#2022-09-23|1811.43
#2022-09-26|1744.96
#2022-09-27|1749.04
#2022-09-28|1728.00
#2022-09-29|1753.03
#2022-09-30|1715.44
#2022-10-03|1733.49
#2022-10-04|1787.82
#2022-10-05|1783.97
#2022-10-06|1796.86
#2022-10-07|1785.33
#2022-10-10|1778.34
#2022-10-11|1731.25
#2022-10-12|1710.58
#2022-10-13|1691.98
#2022-10-14|1731.06
#2022-10-17|1711.84
#2022-10-18|1729.44
#2022-10-19|1716.49
#2022-10-20|1709.62
#2022-10-21|1685.98
#2022-10-24|1700.04
#2022-10-25|1722.25
#2022-10-26|1757.16
#2022-10-27|1759.63
#2022-10-28|1733.07
#2022-10-31|1749.17
#2022-11-01|1769.26
#2022-11-02|1829.79
#2022-11-03|1813.17
#2022-11-04|1809.21
#2022-11-07|1845.39
#2022-11-08|1896.45
#2022-11-09|1891.74
#2022-11-10|1933.53
#2022-11-11|2040.27
#2022-11-14|2010.50
#2022-11-15|2031.96
#2022-11-16|2023.50
#2022-11-17|2003.26
#2022-11-18|2020.73
#2022-11-21|1985.33
#2022-11-22|2008.35
#2022-11-23|2031.92
#2022-11-24|2083.95
#2022-11-25|2059.49
#2022-11-28|2055.69
#2022-11-29|2048.82
#2022-11-30|2033.14
#2022-12-01|2087.07
#2022-12-02|2063.79
#2022-12-05|2046.54
#2022-12-06|2037.68
#2022-12-07|2027.77
#2022-12-08|2011.03
#2022-12-09|2036.95
#2022-12-12|2019.99
#2022-12-13|2049.62
#2022-12-14|2077.88
#2022-12-15|2022.92
#2022-12-16|2010.82
#2022-12-19|1989.70
#2022-12-20|2019.20
#2022-12-21|1989.79
#2022-12-22|2007.46
#2022-12-23|1982.56
#2022-12-26|1988.97
#2022-12-27|1986.32
#2022-12-28|1976.65
#2022-12-29|1985.14
#2022-12-30|1991.01
#2023-01-02|1988.36
#2023-01-03|2005.82
#2023-01-04|1986.31
#2023-01-05|1974.09
#2023-01-06|2007.77
#2023-01-09|2022.74
#2023-01-10|2028.59
#2023-01-11|2056.24
#2023-01-12|2090.44
#2023-01-13|2103.78
#2023-01-16|2073.35
#2023-01-17|2110.06
#2023-01-18|2150.55
#2023-01-19|2143.13
#2023-01-20|2123.84
#2023-01-23|2125.29
#2023-01-24|2163.55
#2023-01-25|2180.63
#2023-01-26|2168.42
#2023-01-27|2186.61
#2023-01-30|2175.99
#2023-01-31|2177.55
#2023-02-01|2173.47
#2023-02-02|2194.65
#2023-02-03|2194.26
#2023-02-06|2157.78
#2023-02-07|2185.87
#2023-02-08|2153.74
#2023-02-09|2167.91
#2023-02-10|2162.16
#2023-02-13|2112.75
#2023-02-14|2133.30
#2023-02-15|2094.59
#2023-02-16|2115.05
#2023-02-17|2091.50
#2023-02-20|2093.65
#2023-02-21|2075.33
#2023-02-22|2038.86
#2023-02-23|2039.87
#2023-02-24|2037.29
#2023-02-27|2033.42
#2023-02-28|2033.59
#2023-03-01|2032.37
#2023-03-02|2027.41
#2023-03-03|2055.76
#2023-03-06|2088.78
#2023-03-07|2082.64
#2023-03-08|2085.86
#2023-03-09|2106.65
#2023-03-10|2092.92
#2023-03-13|2094.16
#2023-03-14|2028.07
#2023-03-15|2058.54
#2023-03-16|2042.39
#2023-03-17|2096.50
#2023-03-20|2076.42
#2023-03-21|2067.75
#2023-03-22|2092.62
#2023-03-23|2108.00
#2023-03-24|2111.39
#2023-03-27|2098.06
#2023-03-28|2100.40
#2023-03-29|2109.86
#2023-03-30|2126.53
#2023-03-31|2147.45
#2023-04-03|2176.26
#2023-04-04|2208.60
#2023-04-05|2186.02
#2023-04-06|2140.35
#2023-04-07|2138.46
#2023-04-10|2129.01
#2023-04-11|2151.18
#2023-04-12|2174.94
#2023-04-13|2186.39
#2023-04-14|2195.34
#2023-04-17|2182.09
#2023-04-18|2211.20
#2023-04-19|2205.75
#2023-04-20|2209.00
#2023-04-21|2194.80
#2023-04-24|2200.55
#2023-04-25|2215.35
#2023-04-26|2200.06
#2023-04-27|2217.86
#2023-04-28|2231.58
#2023-05-01|2208.35
#2023-05-02|2222.45
#2023-05-03|2242.71
#2023-05-04|2264.35
#2023-05-05|2248.56
#2023-05-08|2223.94
#2023-05-09|2251.31
#2023-05-10|2244.76
#2023-05-11|2247.91
#2023-05-12|2259.67
#2023-05-15|2266.64
#2023-05-16|2263.65
#2023-05-17|2260.03
#2023-05-18|2311.16
#2023-05-19|2315.24
#2023-05-22|2325.02
#2023-05-23|2300.08
#2023-05-24|2262.87
#2023-05-25|2241.51
#2023-05-26|2235.56
#2023-05-29|2235.20
#2023-05-30|2255.85
#2023-05-31|2230.68
#2023-06-01|2259.35
#2023-06-02|2282.08
#2023-06-05|2332.89
#2023-06-06|2345.01
#2023-06-07|2314.83
#2023-06-08|2293.88
#2023-06-09|2327.03
#2023-06-12|2339.42
#2023-06-13|2354.41
#2023-06-14|2375.02
#2023-06-15|2355.15
#2023-06-16|2337.02
#2023-06-19|2324.68
#2023-06-20|2329.55
#2023-06-21|2309.70
#2023-06-22|2298.02
#2023-06-23|2237.27
#2023-06-26|2241.43
#2023-06-27|2229.09
#2023-06-28|2265.69
#2023-06-29|2261.88
#2023-06-30|2256.21
#2023-07-03|2292.95
#2023-07-04|2274.79
#2023-07-05|2275.85
#2023-07-06|2245.44
#2023-07-07|2249.89
#2023-07-10|2236.41
#2023-07-11|2245.23
#2023-07-12|2267.06
#2023-07-13|2323.23
#2023-07-14|2310.75
#2023-07-17|2299.37
#2023-07-18|2330.41
#2023-07-19|2332.31
#2023-07-20|2295.14
#2023-07-21|2277.10
#2023-07-24|2306.79
#2023-07-25|2293.72
#2023-07-26|2290.02
#2023-07-27|2299.79
#2023-07-28|2280.47
#2023-07-31|2297.80
#2023-08-01|2297.85
#2023-08-02|2256.78
#2023-08-03|2237.12
#2023-08-04|2227.52
#2023-08-07|2232.06
#2023-08-08|2214.21
#2023-08-09|2207.86
#2023-08-10|2186.35
#2023-08-11|2181.78
#2023-08-14|2138.17
#2023-08-15|2147.86
#2023-08-16|2118.29
#2023-08-17|2110.10
#2023-08-18|2101.47
#2023-08-21|2085.08
#2023-08-22|2103.21
#2023-08-23|2134.67
#2023-08-24|2123.61
#2023-08-25|2085.18
#2023-08-28|2107.01
#2023-08-29|2109.61
#2023-08-30|2122.89
#2023-08-31|2141.93
#2023-09-01|2167.44
#2023-09-04|2170.41
#2023-09-05|2147.43
#2023-09-06|2162.84
#2023-09-07|2162.39
#2023-09-08|2122.46
#2023-09-11|2139.33
#2023-09-12|2142.36
#2023-09-13|2118.29
#2023-09-14|2151.56
#2023-09-15|2171.05
#2023-09-18|2172.25
#2023-09-19|2169.48
#2023-09-20|2129.41
#2023-09-21|2090.50
#2023-09-22|2072.12
#2023-09-25|2090.50
#2023-09-26|2074.41
#2023-09-27|2071.83
#2023-09-28|2057.38
#2023-09-29|2055.85
#2023-10-02|2037.78
#2023-10-03|2037.92
#2023-10-04|2003.96
#2023-10-05|2043.99
#2023-10-06|2022.90
#2023-10-09|2033.80
#2023-10-10|2074.47
#2023-10-11|2074.87
#2023-10-12|2102.42
#2023-10-13|2064.19
#2023-10-16|2027.19
#2023-10-17|2045.98
#2023-10-18|2043.52
#2023-10-19|2017.46
#2023-10-20|2010.89
#2023-10-23|2000.61
#2023-10-24|2015.83
#2023-10-25|2031.37
#2023-10-26|1988.60
#2023-10-27|2002.04
#2023-10-30|1998.34
#2023-10-31|1981.78
#2023-11-01|2028.17
#2023-11-02|2037.78
#2023-11-03|2055.07
#2023-11-06|2094.60
#2023-11-07|2078.01
#2023-11-08|2093.28
#2023-11-09|2119.02
#2023-11-10|2077.80
#2023-11-13|2046.29
#2023-11-14|2061.61
#2023-11-15|2115.55
#2023-11-16|2112.28
#2023-11-17|2121.41
#2023-11-20|2128.77
#2023-11-21|2140.86
#2023-11-22|2131.08
#2023-11-23|2133.27
#2023-11-24|2114.89
#2023-11-27|2112.15
#2023-11-28|2122.00
#2023-11-29|2119.67
#2023-11-30|2122.90
#2023-12-01|2116.11
#2023-12-04|2101.02
#2023-12-05|2103.16
#2023-12-06|2143.86
#2023-12-07|2160.70
#2023-12-08|2119.61
#2023-12-11|2121.42
#2023-12-12|2132.16
#2023-12-13|2133.01
#2023-12-14|2151.94
#2023-12-15|2179.52
#2023-12-18|2138.55
#2023-12-19|2144.59
#2023-12-20|2163.62
#2023-12-21|2174.51
#2023-12-22|2156.73
#2023-12-25|2164.32
#2023-12-26|2165.94
#2023-12-27|2202.55
#2023-12-28|2229.59
#2023-12-29|2240.71
#2024-01-01|2240.71
#2024-01-02|2224.97
#2024-01-03|2197.99
#2024-01-04|2187.78
#2024-01-05|2187.22
#2024-01-08|2191.24
#2024-01-09|2224.67
#2024-01-10|2260.11
#2024-01-11|2297.34
#2024-01-12|2338.22
#2024-01-15|2322.17
#2024-01-16|2274.74
#2024-01-17|2235.25
#2024-01-18|2232.71
#2024-01-19|2260.58
#2024-01-22|2297.35
#2024-01-23|2283.80
#2024-01-24|2283.25
#2024-01-25|2263.47
#2024-01-26|2233.35
#2024-01-29|2278.05
#2024-01-30|2289.85
#2024-01-31|2329.05
#2024-02-01|2293.64
#2024-02-02|2294.89
#2024-02-05|2294.84
#2024-02-06|2281.94
#2024-02-07|2286.68
#2024-02-08|2280.89
#2024-02-09|2272.11
#2024-02-12|2270.22
#2024-02-13|2301.34
#2024-02-14|2287.99
#2024-02-15|2234.17
#2024-02-16|2233.75
#2024-02-19|2207.17
#2024-02-20|2199.01
#2024-02-21|2199.24
#2024-02-22|2208.90
#2024-02-23|2208.00
#2024-02-26|2192.08
#2024-02-27|2188.40
#2024-02-28|2173.09
#2024-02-29|2189.96
#2024-03-01|2215.22
#2024-03-04|2185.76
#2024-03-05|2185.96
#2024-03-06|2199.50
#2024-03-07|2208.92
#2024-03-08|2224.70
#2024-03-11|2209.85
#2024-03-12|2209.31
#2024-03-13|2203.82
#2024-03-14|2211.60
#2024-03-15|2196.45
#2024-03-18|2231.13
#2024-03-19|2233.90
#2024-03-20|2220.63
#2024-03-21|2236.97
#2024-03-22|2249.03
#2024-03-25|2199.62
#2024-03-26|2200.17
#2024-03-27|2227.59
#2024-03-28|2204.76
#2024-03-29|2212.79
#2024-04-01|2202.23
#2024-04-02|2193.06
#2024-04-03|2166.33
#2024-04-04|2181.66
#2024-04-05|2154.93
#2024-04-08|2165.63
#2024-04-09|2176.46
#2024-04-10|2159.21
#2024-04-11|2137.87
#2024-04-12|2157.38
#2024-04-15|2118.41
#2024-04-16|2103.96
#2024-04-17|2077.35
#2024-04-18|2094.33
#2024-04-19|2055.19
#2024-04-22|2080.07
#2024-04-23|2074.65
#2024-04-24|2111.17
#2024-04-25|2077.59
#2024-04-26|2070.04
#2024-04-29|2079.95
#2024-04-30|2114.72
#2024-05-01|2110.10
#2024-05-02|2150.72
#2024-05-03|2169.04
#2024-05-06|2154.63
#2024-05-07|2148.15
#2024-05-08|2065.25
#2024-05-09|2080.10
#2024-05-10|2088.53
#2024-05-13|2117.36
#2024-05-14|2145.65
#2024-05-15|2201.06
#2024-05-16|2226.24
#2024-05-17|2220.98
#2024-05-20|2205.56
#2024-05-21|2194.88
#2024-05-22|2178.78
#2024-05-23|2169.82
#2024-05-24|2155.03
#2024-05-27|2156.91
#2024-05-28|2154.87
#2024-05-29|2139.69
#2024-05-30|2165.09
#2024-05-31|2191.15
#2024-06-03|2233.56
#2024-06-04|2280.84
#2024-06-05|2248.47
#2024-06-06|2264.94
#2024-06-07|2245.19
#2024-06-10|2239.40
#2024-06-11|2225.07
#2024-06-12|2219.25
#2024-06-13|2195.77
#2024-06-14|2193.19
#2024-06-17|2145.52
#2024-06-18|2160.96
#2024-06-19|2167.71
#2024-06-20|2152.28
#2024-06-21|2146.24
#2024-06-24|2149.34
#2024-06-25|2183.73
#2024-06-26|2185.13
#2024-06-27|2188.78
#2024-06-28|2192.03
#2024-07-01|2193.18
#2024-07-02|2216.22
#2024-07-03|2213.55
#2024-07-04|2220.93
#2024-07-05|2237.08
#2024-07-08|2230.28
#2024-07-09|2272.36
#2024-07-10|2283.80
#2024-07-11|2377.84
#2024-07-12|2370.86
#2024-07-15|2367.89
#2024-07-16|2350.22
#2024-07-17|2404.25
#2024-07-18|2351.17
#2024-07-19|2343.40
#2024-07-22|2326.79
#2024-07-23|2330.23
#2024-07-24|2342.96
#2024-07-25|2268.66
#2024-07-26|2248.79
#2024-07-29|2275.98
#2024-07-30|2286.10
#2024-07-31|2362.35
#2024-08-01|2284.23
#2024-08-02|2223.79
#2024-08-05|2023.49
#2024-08-06|2208.57
#2024-08-07|2187.56
#2024-08-08|2181.21
#2024-08-09|2190.71
#2024-08-12|2172.24
#2024-08-13|2240.89
#2024-08-14|2280.64
#2024-08-15|2241.87
#2024-08-16|2319.64
#2024-08-19|2323.89
#2024-08-20|2368.65
#2024-08-21|2372.71
#2024-08-22|2379.56
#2024-08-23|2401.15
#2024-08-26|2409.71
#2024-08-27|2429.37
#2024-08-28|2440.60
#2024-08-29|2417.18
#2024-08-30|2434.94
#2024-09-02|2406.40
#2024-09-03|2449.03
#2024-09-04|2409.25
#2024-09-05|2406.77
#2024-09-06|2417.26
#2024-09-09|2393.31
#2024-09-10|2405.32
#2024-09-11|2394.64
#2024-09-12|2414.60
#2024-09-13|2423.47
#2024-09-16|2427.02
#2024-09-17|2394.50
#2024-09-18|2393.32
#2024-09-19|2435.00
#2024-09-20|2433.68
#2024-09-23|2444.64
#2024-09-24|2486.62
#2024-09-25|2464.97
#2024-09-26|2533.58
#2024-09-27|2598.30
#2024-09-30|2511.63
#2024-10-01|2530.42
#2024-10-02|2433.28
#2024-10-03|2442.76
#2024-10-04|2410.23
#2024-10-07|2478.67
#2024-10-08|2437.36
#2024-10-09|2418.66
#2024-10-10|2420.47
#2024-10-11|2402.23
#2024-10-14|2392.41
#2024-10-15|2403.49
#2024-10-16|2374.36
#2024-10-17|2366.47
#2024-10-18|2357.42
#2024-10-21|2349.56
#2024-10-22|2314.05
#2024-10-23|2270.37
#2024-10-24|2294.21
#2024-10-25|2266.95
#2024-10-28|2287.24
#2024-10-29|2292.54
#2024-10-30|2292.94
#2024-10-31|2298.67
#2024-11-01|2266.00
#2024-11-04|2282.44
#2024-11-05|2298.49
#2024-11-06|2296.53
#2024-11-07|2326.60
#2024-11-08|2340.87
#2024-11-11|2367.68
#2024-11-12|2349.59
#2024-11-13|2302.28
#2024-11-14|2291.08
#2024-11-15|2312.65
#2024-11-18|2316.76
#2024-11-19|2342.86
#2024-11-20|2345.63
#2024-11-21|2337.48
#2024-11-22|2337.66
#2024-11-25|2365.72
#2024-11-26|2388.97
#2024-11-27|2431.51
#2024-11-28|2460.05
#2024-11-29|2457.41
#2024-12-02|2473.84
#2024-12-03|2515.68
#2024-12-04|2533.97
#2024-12-05|2543.47
#2024-12-06|2519.83
#2024-12-09|2527.98
#2024-12-10|2546.18
#2024-12-11|2554.44
#2024-12-12|2601.44
#2024-12-13|2553.29
#2024-12-16|2542.92
#2024-12-17|2588.37
#2024-12-18|2537.31
#2024-12-19|2469.24
#2024-12-20|2483.93
#2024-12-23|2487.13
#2024-12-24|2483.22
#2024-12-25|2485.16
#2024-12-26|2503.60
#2024-12-27|2547.73
#2024-12-30|2529.94
#2024-12-31|2530.56
#2025-01-01|2530.56
#2025-01-02|2531.55
#2025-01-03|2531.49
#2025-01-06|2485.81
#2025-01-07|2489.09
#2025-01-08|2446.27
#2025-01-09|2443.56
#2025-01-10|2445.70
#2025-01-13|2445.48
#2025-01-14|2422.12
#2025-01-15|2475.44
#2025-01-16|2489.67
#2025-01-17|2457.39
#2025-01-20|2455.84
#2025-01-21|2479.23
#2025-01-22|2494.55
#2025-01-23|2527.58
#2025-01-24|2532.90
#2025-01-27|2559.15
#2025-01-28|2597.14
#2025-01-29|2643.62
#2025-01-30|2669.36
#2025-01-31|2644.67
#2025-02-03|2604.38
#2025-02-04|2652.59
#2025-02-05|2767.31
#2025-02-06|2817.47
#2025-02-07|2790.25
#2025-02-10|2783.01
#2025-02-11|2766.95
#2025-02-12|2716.38
#2025-02-13|2775.21
#2025-02-14|2872.73
#2025-02-17|2939.85
#2025-02-18|2927.81
#2025-02-19|2945.05
#2025-02-20|2936.62
#2025-02-21|2971.16
#2025-02-24|2976.96
#2025-02-25|2965.07
#2025-02-26|2949.44
#2025-02-27|2965.25
#2025-02-28|2898.19
#2025-03-03|2912.69
#2025-03-04|2910.43
#2025-03-05|2890.61
#2025-03-06|2969.65
#2025-03-07|2850.49
#2025-03-10|2795.20
#2025-03-11|2766.14
#2025-03-12|2806.00
#2025-03-13|2808.76
#2025-03-14|2809.73
#2025-03-17|2846.38
#2025-03-18|2853.48
#2025-03-19|2872.11
#2025-03-20|2891.01
#2025-03-21|2941.08
#2025-03-24|2893.65
#2025-03-25|2925.23
#2025-03-26|2967.66
#2025-03-27|2943.41
#2025-03-28|2947.38
#2025-03-31|2857.14
#2025-04-01|2863.91
#2025-04-02|2849.40
#2025-04-03|2737.49
#2025-04-04|2739.35
#2025-04-07|2490.55
#2025-04-08|2641.90
#2025-04-09|2585.99
#2025-04-10|2877.74
#2025-04-11|2752.87
#2025-04-14|2797.49
#2025-04-15|2827.99
#2025-04-16|2806.92
#2025-04-17|2874.69
#2025-04-18|2903.04
#2025-04-21|2876.76
#2025-04-22|2870.00
#2025-04-23|2915.49
#2025-04-24|2940.42
#2025-04-25|2946.77
#2025-04-28|2974.61
#2025-04-29|2984.13
#2025-04-30|3090.95
#2025-05-01|3026.26
#2025-05-02|3105.93
#2025-05-05|3110.76
#2025-05-06|3130.42
#2025-05-07|3074.49
#2025-05-08|2981.28
#2025-05-09|3010.01
#2025-05-12|2928.39
#2025-05-13|2976.43
#2025-05-14|3009.30
#2025-05-15|2957.11
#2025-05-16|2968.62
#2025-05-19|2980.40
#2025-05-20|3030.45
#2025-05-21|2995.71
#2025-05-22|2983.48
#2025-05-23|3066.34
#2025-05-26|3096.85
#2025-05-27|3103.71
#2025-05-28|3092.08
#2025-05-29|3165.46
#2025-05-30|3085.04
#2025-06-02|3116.84
#2025-06-03|3090.71
#2025-06-04|3148.88
#2025-06-05|3084.83
#2025-06-06|3068.21
#2025-06-09|3096.44
#2025-06-10|3092.24
#2025-06-11|3039.57
#2025-06-12|3077.29
#2025-06-13|3058.56
#2025-06-16|3071.49
#2025-06-17|3085.46
#2025-06-18|3171.20
#2025-06-19|3116.73
#2025-06-20|3049.76
#2025-06-23|3014.68
#2025-06-24|3096.73
#2025-06-25|3123.97
#2025-06-26|3170.14
#2025-06-27|3222.01
#2025-06-30|3242.01
#2025-07-01|3196.15
#2025-07-02|3144.45
#2025-07-03|3109.51
#2025-07-04|3135.79
#2025-07-07|3097.96
#2025-07-08|3063.58
#2025-07-09|3069.09
#2025-07-10|3029.00
#2025-07-11|3005.05
#2025-07-14|2977.00
#2025-07-15|2943.87
#2025-07-16|2948.29
#2025-07-17|3002.84
#2025-07-18|2978.28
#2025-07-21|2999.89
#2025-07-22|2995.47
#2025-07-23|3090.38
#2025-07-24|3136.74
#2025-07-25|3056.17
#2025-07-28|3018.27
#2025-07-29|3002.82
#2025-07-30|2986.31
#2025-07-31|2953.05
#2025-08-01|3013.03
#2025-08-04|3040.82
#2025-08-05|3057.28
#2025-08-06|3101.93
#2025-08-07|3170.53
#2025-08-08|3244.15
#2025-08-11|3238.89
#2025-08-12|3252.49
#2025-08-13|3359.07
#2025-08-14|3321.02
#2025-08-15|3429.78
#2025-08-18|3397.08
#2025-08-19|3358.65
#2025-08-20|3329.95
#2025-08-21|3285.78
#2025-08-22|3359.56
#2025-08-25|3324.53
#2025-08-26|3271.53
#2025-08-27|3247.79
#2025-08-28|3286.47
#2025-08-29|3254.94
#2025-09-01|3214.39
#2025-09-02|3203.38
#2025-09-03|3183.11
#2025-09-04|3225.76
#2025-09-05|3262.54
#2025-09-08|3313.40
#2025-09-09|3327.28
#2025-09-10|3338.56
#2025-09-11|3358.19
#2025-09-12|3367.26
#2025-09-15|3372.64
#2025-09-16|3335.99
#2025-09-17|3336.79
#2025-09-18|3325.92
#2025-09-19|3259.65
#2025-09-22|3271.77
#2025-09-23|3273.50
#2025-09-24|3261.90
#2025-09-25|3270.99
#2025-09-26|3274.78
#2025-09-29|3282.76
#2025-09-30|3301.91
#2025-10-01|3318.18
#2025-10-02|3254.44
#2025-10-03|3294.57
#2025-10-06|3369.17
#2025-10-07|3348.95
#2025-10-08|3326.01
#2025-10-09|3339.00
#2025-10-10|3268.43
#2025-10-13|3270.41
#2025-10-14|3207.91
#2025-10-15|3240.34
#2025-10-16|3229.59
#2025-10-17|3240.50
#2025-10-20|3320.30
#2025-10-21|3329.91
#2025-10-22|3319.27
#2025-10-23|3292.46
#2025-10-24|3274.26
#2025-10-27|3292.19
#2025-10-28|3291.54
#2025-10-29|3262.64
#2025-10-30|3189.74
#2025-10-31|3233.48
#2025-11-03|3233.03
#2025-11-04|3225.38
#2025-11-05|3227.76
#2025-11-06|3279.34
#2025-11-07|3248.93
#2025-11-10|3208.08
#2025-11-11|3286.64
#2025-11-12|3352.08
#2025-11-13|3338.21
#2025-11-14|3323.28
#2025-11-17|3249.96
#2025-11-18|3174.74
#2025-11-19|3110.84
#2025-11-20|3144.87
#2025-11-21|3200.77
#2025-11-24|3195.07
#2025-11-25|3158.18
#2025-11-26|3219.49
#2025-11-27|3250.24
#2025-11-28|3261.94
#2025-12-01|3195.51
#2025-12-02|3167.57
#2025-12-03|3148.74
#2025-12-04|3193.75
#2025-12-05|3126.47
#2025-12-08|3109.15
#2025-12-09|3062.17
#2025-12-10|3025.33
#2025-12-11|3018.18
#2025-12-12|3071.64
#2025-12-15|3060.27
#2025-12-16|3014.91
#2025-12-17|2983.34
#2025-12-18|2968.46
#2025-12-19|2892.37
#2025-12-22|2874.52
#2025-12-23|2942.27
#2025-12-24|2923.99
#2025-12-25|2954.29
#2025-12-26|2959.70
#2025-12-29|2958.39
#2025-12-30|2931.64
#2025-12-31|2924.18
#2026-01-01|2924.18
#2026-01-02|2927.03
#2026-01-05|2964.31
#2026-01-06|3000.68
#2026-01-07|2914.14
#2026-01-08|2885.62
#2026-01-09|2862.07
#2026-01-12|2860.38
#2026-01-13|2834.62
#2026-01-14|2881.35
#2026-01-15|2911.03
#2026-01-16|2909.92
#2026-01-19|2903.63
#2026-01-20|2874.53
#2026-01-21|2829.81
#2026-01-22|2799.47
#2026-01-23|2830.70
#2026-01-26|2873.32
#2026-01-27|2860.24
#2026-01-28|2812.31
#2026-01-29|2805.13
#2026-01-30|2803.07
#2026-02-02|2737.58
#2026-02-03|2788.07
#2026-02-04|2653.46
#2026-02-05|2662.51
#2026-02-06|2696.39
#2026-02-09|2727.73
#2026-02-10|2825.45
#2026-02-11|2849.22
#2026-02-12|2863.92
#2026-02-13|2794.96
#2026-02-16|2811.49
#2026-02-17|2774.25
#2026-02-18|2802.06
#2026-02-19|2790.58
#2026-02-20|2748.67
#2026-02-23|2761.16
#2026-02-24|2715.33
#2026-02-25|2718.15
#2026-02-26|2781.77
#2026-02-27|2884.21
#2026-03-02|2827.04
#2026-03-03|2694.31
#2026-03-04|2692.01
#2026-03-05|2678.37
#2026-03-06|2727.41
#2026-03-09|2655.39
#2026-03-10|2726.75
#2026-03-11|2785.04
#2026-03-12|2781.10
#2026-03-13|2785.07
#2026-03-16|2755.00
#2026-03-17|2732.88
#2026-03-18|2732.20
#2026-03-19|2713.58
#2026-03-20|2696.82
#2026-03-23|2632.45
#2026-03-24|2628.89
#2026-03-25|2640.29
#2026-03-26|2623.12
#2026-03-27|2627.72
#2026-03-30|2601.58
#2026-03-31|2607.25
#2026-04-01|2725.01
#2026-04-02|2667.33