Table Data - Nasdaq Developed Markets: Asia Media Large Mid Cap Index
| Title | Nasdaq Developed Markets: Asia Media Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQDMASIA4030LM |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASIA4030LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1078.20 |
| 2001-04-02 | 1073.73 |
| 2001-04-03 | 1097.40 |
| 2001-04-04 | 1114.27 |
| 2001-04-05 | 1160.61 |
| 2001-04-06 | 1162.15 |
| 2001-04-09 | 1122.77 |
| 2001-04-10 | 1106.46 |
| 2001-04-11 | 1126.88 |
| 2001-04-12 | 1127.33 |
| 2001-04-13 | . |
| 2001-04-16 | 1126.60 |
| 2001-04-17 | 1131.44 |
| 2001-04-18 | 1160.15 |
| 2001-04-19 | 1156.32 |
| 2001-04-20 | 1162.53 |
| 2001-04-23 | 1179.57 |
| 2001-04-24 | 1164.81 |
| 2001-04-25 | 1161.32 |
| 2001-04-26 | 1167.00 |
| 2001-04-27 | 1180.09 |
| 2001-04-30 | 1186.37 |
| 2001-05-01 | 1218.71 |
| 2001-05-02 | 1239.74 |
| 2001-05-03 | 1247.53 |
| 2001-05-04 | 1248.28 |
| 2001-05-07 | 1277.08 |
| 2001-05-08 | 1252.01 |
| 2001-05-09 | 1214.88 |
| 2001-05-10 | 1209.86 |
| 2001-05-11 | 1211.58 |
| 2001-05-14 | 1202.26 |
| 2001-05-15 | 1221.65 |
| 2001-05-16 | 1199.56 |
| 2001-05-17 | 1216.33 |
| 2001-05-18 | 1215.65 |
| 2001-05-21 | 1228.82 |
| 2001-05-22 | 1231.11 |
| 2001-05-23 | 1254.97 |
| 2001-05-24 | 1250.78 |
| 2001-05-25 | 1240.43 |
| 2001-05-28 | . |
| 2001-05-29 | 1213.36 |
| 2001-05-30 | 1219.57 |
| 2001-05-31 | 1198.84 |
| 2001-06-01 | 1186.74 |
| 2001-06-04 | 1169.04 |
| 2001-06-05 | 1146.82 |
| 2001-06-06 | 1136.36 |
| 2001-06-07 | 1151.10 |
| 2001-06-08 | 1132.00 |
| 2001-06-11 | 1108.25 |
| 2001-06-12 | 1064.62 |
| 2001-06-13 | 1081.40 |
| 2001-06-14 | 1075.59 |
| 2001-06-15 | 1067.46 |
| 2001-06-18 | 1036.23 |
| 2001-06-19 | 1009.04 |
| 2001-06-20 | 1025.07 |
| 2001-06-21 | 1022.28 |
| 2001-06-22 | 1033.10 |
| 2001-06-25 | 1034.81 |
| 2001-06-26 | 1027.27 |
| 2001-06-27 | 1030.86 |
| 2001-06-28 | 1027.60 |
| 2001-06-29 | 1055.23 |
| 2001-07-02 | 1068.41 |
| 2001-07-03 | 1068.42 |
| 2001-07-04 | . |
| 2001-07-05 | 1056.79 |
| 2001-07-06 | 1040.27 |
| 2001-07-09 | 1028.31 |
| 2001-07-10 | 1029.55 |
| 2001-07-11 | 1027.40 |
| 2001-07-12 | 1039.90 |
| 2001-07-13 | 1020.24 |
| 2001-07-16 | 1015.87 |
| 2001-07-17 | 1007.75 |
| 2001-07-18 | 989.11 |
| 2001-07-19 | 987.55 |
| 2001-07-20 | 990.37 |
| 2001-07-23 | 958.52 |
| 2001-07-24 | 966.76 |
| 2001-07-25 | 983.96 |
| 2001-07-26 | 990.99 |
| 2001-07-27 | 979.13 |
| 2001-07-30 | 954.47 |
| 2001-07-31 | 970.60 |
| 2001-08-01 | 987.87 |
| 2001-08-02 | 1027.71 |
| 2001-08-03 | 1015.12 |
| 2001-08-06 | 1003.66 |
| 2001-08-07 | 1008.85 |
| 2001-08-08 | 1010.43 |
| 2001-08-09 | 989.51 |
| 2001-08-10 | 1011.85 |
| 2001-08-13 | 994.63 |
| 2001-08-14 | 1012.61 |
| 2001-08-15 | 1034.06 |
| 2001-08-16 | 1015.75 |
| 2001-08-17 | 1038.32 |
| 2001-08-20 | 1035.64 |
| 2001-08-21 | 1050.62 |
| 2001-08-22 | 1045.91 |
| 2001-08-23 | 1016.94 |
| 2001-08-24 | 1004.79 |
| 2001-08-27 | 1019.23 |
| 2001-08-28 | 1009.62 |
| 2001-08-29 | 1008.20 |
| 2001-08-30 | 1001.78 |
| 2001-08-31 | 991.28 |
| 2001-09-03 | . |
| 2001-09-04 | 977.94 |
| 2001-09-05 | 977.97 |
| 2001-09-06 | 959.07 |
| 2001-09-07 | 942.45 |
| 2001-09-10 | 907.29 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 862.27 |
| 2001-09-18 | 875.30 |
| 2001-09-19 | 907.39 |
| 2001-09-20 | 915.71 |
| 2001-09-21 | 873.95 |
| 2001-09-24 | 871.51 |
| 2001-09-25 | 901.80 |
| 2001-09-26 | 893.56 |
| 2001-09-27 | 888.97 |
| 2001-09-28 | 917.05 |
| 2001-10-01 | 943.21 |
| 2001-10-02 | 939.70 |
| 2001-10-03 | 922.38 |
| 2001-10-04 | 947.86 |
| 2001-10-05 | 940.77 |
| 2001-10-08 | 937.57 |
| 2001-10-09 | 917.21 |
| 2001-10-10 | 910.68 |
| 2001-10-11 | 939.80 |
| 2001-10-12 | 966.60 |
| 2001-10-15 | 950.44 |
| 2001-10-16 | 954.76 |
| 2001-10-17 | 968.42 |
| 2001-10-18 | 963.64 |
| 2001-10-19 | 963.81 |
| 2001-10-22 | 927.60 |
| 2001-10-23 | 928.71 |
| 2001-10-24 | 919.24 |
| 2001-10-25 | 927.19 |
| 2001-10-26 | 925.24 |
| 2001-10-29 | 917.88 |
| 2001-10-30 | 906.53 |
| 2001-10-31 | 898.82 |
| 2001-11-01 | 897.48 |
| 2001-11-02 | 888.55 |
| 2001-11-05 | 899.57 |
| 2001-11-06 | 936.35 |
| 2001-11-07 | 913.14 |
| 2001-11-08 | 912.16 |
| 2001-11-09 | 919.30 |
| 2001-11-12 | 916.03 |
| 2001-11-13 | 908.23 |
| 2001-11-14 | 930.28 |
| 2001-11-15 | 961.19 |
| 2001-11-16 | 949.34 |
| 2001-11-19 | 960.49 |
| 2001-11-20 | 952.75 |
| 2001-11-21 | 954.87 |
| 2001-11-22 | . |
| 2001-11-23 | 924.58 |
| 2001-11-26 | 943.17 |
| 2001-11-27 | 957.42 |
| 2001-11-28 | 925.99 |
| 2001-11-29 | 921.31 |
| 2001-11-30 | 937.93 |
| 2001-12-03 | 926.09 |
| 2001-12-04 | 939.45 |
| 2001-12-05 | 950.97 |
| 2001-12-06 | 959.18 |
| 2001-12-07 | 947.62 |
| 2001-12-10 | 928.40 |
| 2001-12-11 | 907.11 |
| 2001-12-12 | 913.51 |
| 2001-12-13 | 889.64 |
| 2001-12-14 | 879.93 |
| 2001-12-17 | 873.57 |
| 2001-12-18 | 884.35 |
| 2001-12-19 | 918.54 |
| 2001-12-20 | 921.04 |
| 2001-12-21 | 915.64 |
| 2001-12-24 | 915.06 |
| 2001-12-25 | . |
| 2001-12-26 | 895.78 |
| 2001-12-27 | 902.17 |
| 2001-12-28 | 910.42 |
| 2001-12-31 | 913.38 |
| 2002-01-01 | . |
| 2002-01-02 | 906.14 |
| 2002-01-03 | 912.36 |
| 2002-01-04 | 933.25 |
| 2002-01-07 | 935.58 |
| 2002-01-08 | 900.75 |
| 2002-01-09 | 896.71 |
| 2002-01-10 | 897.46 |
| 2002-01-11 | 903.52 |
| 2002-01-14 | 909.31 |
| 2002-01-15 | 884.77 |
| 2002-01-16 | 880.24 |
| 2002-01-17 | 874.21 |
| 2002-01-18 | 886.30 |
| 2002-01-21 | . |
| 2002-01-22 | 866.15 |
| 2002-01-23 | 866.49 |
| 2002-01-24 | 854.79 |
| 2002-01-25 | 866.14 |
| 2002-01-28 | 876.05 |
| 2002-01-29 | 869.31 |
| 2002-01-30 | 857.60 |
| 2002-01-31 | 858.71 |
| 2002-02-01 | 852.08 |
| 2002-02-04 | 842.46 |
| 2002-02-05 | 820.05 |
| 2002-02-06 | 833.25 |
| 2002-02-07 | 850.53 |
| 2002-02-08 | 845.75 |
| 2002-02-11 | 850.94 |
| 2002-02-12 | 848.73 |
| 2002-02-13 | 857.91 |
| 2002-02-14 | 874.95 |
| 2002-02-15 | 883.73 |
| 2002-02-18 | . |
| 2002-02-19 | 862.23 |
| 2002-02-20 | 868.76 |
| 2002-02-21 | 884.87 |
| 2002-02-22 | 886.16 |
| 2002-02-25 | 893.54 |
| 2002-02-26 | 884.08 |
| 2002-02-27 | 904.35 |
| 2002-02-28 | 919.30 |
| 2002-03-01 | 938.65 |
| 2002-03-04 | 995.69 |
| 2002-03-05 | 985.26 |
| 2002-03-06 | 986.83 |
| 2002-03-07 | 1024.71 |
| 2002-03-08 | 1050.17 |
| 2002-03-11 | 1061.97 |
| 2002-03-12 | 1040.57 |
| 2002-03-13 | 988.81 |
| 2002-03-14 | 1013.81 |
| 2002-03-15 | 1030.74 |
| 2002-03-18 | 1018.70 |
| 2002-03-19 | 1045.51 |
| 2002-03-20 | 1032.57 |
| 2002-03-21 | 1024.63 |
| 2002-03-22 | 1007.99 |
| 2002-03-25 | 1006.24 |
| 2002-03-26 | 1015.63 |
| 2002-03-27 | 1029.83 |
| 2002-03-28 | 1022.37 |
| 2002-03-29 | . |
| 2002-04-01 | 1000.18 |
| 2002-04-02 | 1008.27 |
| 2002-04-03 | 1040.41 |
| 2002-04-04 | 1047.37 |
| 2002-04-05 | 1063.04 |
| 2002-04-08 | 1045.97 |
| 2002-04-09 | 1032.51 |
| 2002-04-10 | 1030.99 |
| 2002-04-11 | 1010.15 |
| 2002-04-12 | 999.56 |
| 2002-04-15 | 1020.89 |
| 2002-04-16 | 1039.20 |
| 2002-04-17 | 1056.39 |
| 2002-04-18 | 1064.18 |
| 2002-04-19 | 1059.74 |
| 2002-04-22 | 1070.20 |
| 2002-04-23 | 1075.35 |
| 2002-04-24 | 1069.26 |
| 2002-04-25 | 1078.10 |
| 2002-04-26 | 1080.31 |
| 2002-04-29 | 1075.91 |
| 2002-04-30 | 1074.04 |
| 2002-05-01 | 1076.61 |
| 2002-05-02 | 1081.25 |
| 2002-05-03 | 1092.81 |
| 2002-05-06 | 1087.09 |
| 2002-05-07 | 1087.38 |
| 2002-05-08 | 1081.02 |
| 2002-05-09 | 1080.79 |
| 2002-05-10 | 1082.00 |
| 2002-05-13 | 1053.88 |
| 2002-05-14 | 1025.18 |
| 2002-05-15 | 1033.88 |
| 2002-05-16 | 1064.39 |
| 2002-05-17 | 1086.80 |
| 2002-05-20 | 1109.68 |
| 2002-05-21 | 1132.39 |
| 2002-05-22 | 1148.44 |
| 2002-05-23 | 1143.13 |
| 2002-05-24 | 1138.34 |
| 2002-05-27 | . |
| 2002-05-28 | 1139.03 |
| 2002-05-29 | 1145.78 |
| 2002-05-30 | 1145.59 |
| 2002-05-31 | 1120.91 |
| 2002-06-03 | 1114.50 |
| 2002-06-04 | 1101.55 |
| 2002-06-05 | 1079.98 |
| 2002-06-06 | 1074.13 |
| 2002-06-07 | 1064.71 |
| 2002-06-10 | 1059.46 |
| 2002-06-11 | 1046.71 |
| 2002-06-12 | 1035.58 |
| 2002-06-13 | 1037.69 |
| 2002-06-14 | 1016.94 |
| 2002-06-17 | 978.55 |
| 2002-06-18 | 996.92 |
| 2002-06-19 | 973.70 |
| 2002-06-20 | 992.77 |
| 2002-06-21 | 995.10 |
| 2002-06-24 | 1016.34 |
| 2002-06-25 | 1024.46 |
| 2002-06-26 | 1010.82 |
| 2002-06-27 | 1022.23 |
| 2002-06-28 | 1067.58 |
| 2002-07-01 | 1072.10 |
| 2002-07-02 | 1072.07 |
| 2002-07-03 | 1095.28 |
| 2002-07-04 | . |
| 2002-07-05 | 1078.72 |
| 2002-07-08 | 1086.20 |
| 2002-07-09 | 1110.93 |
| 2002-07-10 | 1097.44 |
| 2002-07-11 | 1074.12 |
| 2002-07-12 | 1066.21 |
| 2002-07-15 | 1056.20 |
| 2002-07-16 | 1044.47 |
| 2002-07-17 | 1052.50 |
| 2002-07-18 | 1049.45 |
| 2002-07-19 | 1035.01 |
| 2002-07-22 | 1031.04 |
| 2002-07-23 | 1031.86 |
| 2002-07-24 | 1042.86 |
| 2002-07-25 | 1017.06 |
| 2002-07-26 | 962.02 |
| 2002-07-29 | 950.19 |
| 2002-07-30 | 994.31 |
| 2002-07-31 | 976.59 |
| 2002-08-01 | 977.18 |
| 2002-08-02 | 986.19 |
| 2002-08-05 | 970.31 |
| 2002-08-06 | 945.48 |
| 2002-08-07 | 964.68 |
| 2002-08-08 | 956.01 |
| 2002-08-09 | 981.77 |
| 2002-08-12 | 965.92 |
| 2002-08-13 | 965.13 |
| 2002-08-14 | 985.19 |
| 2002-08-15 | 976.41 |
| 2002-08-16 | 975.81 |
| 2002-08-19 | 950.78 |
| 2002-08-20 | 939.59 |
| 2002-08-21 | 933.62 |
| 2002-08-22 | 933.42 |
| 2002-08-23 | 951.14 |
| 2002-08-26 | 971.17 |
| 2002-08-27 | 968.95 |
| 2002-08-28 | 948.85 |
| 2002-08-29 | 945.91 |
| 2002-08-30 | 932.31 |
| 2002-09-02 | . |
| 2002-09-03 | 907.95 |
| 2002-09-04 | 878.16 |
| 2002-09-05 | 893.02 |
| 2002-09-06 | 882.89 |
| 2002-09-09 | 889.83 |
| 2002-09-10 | 882.43 |
| 2002-09-11 | 875.38 |
| 2002-09-12 | 883.13 |
| 2002-09-13 | 875.35 |
| 2002-09-16 | 870.51 |
| 2002-09-17 | 878.17 |
| 2002-09-18 | 870.18 |
| 2002-09-19 | 886.23 |
| 2002-09-20 | 862.91 |
| 2002-09-23 | 859.01 |
| 2002-09-24 | 849.72 |
| 2002-09-25 | 841.28 |
| 2002-09-26 | 844.44 |
| 2002-09-27 | 863.48 |
| 2002-09-30 | 860.10 |
| 2002-10-01 | 836.33 |
| 2002-10-02 | 825.96 |
| 2002-10-03 | 819.97 |
| 2002-10-04 | 818.67 |
| 2002-10-07 | 799.30 |
| 2002-10-08 | 773.77 |
| 2002-10-09 | 766.80 |
| 2002-10-10 | 756.35 |
| 2002-10-11 | 772.61 |
| 2002-10-14 | 772.49 |
| 2002-10-15 | 788.53 |
| 2002-10-16 | 810.83 |
| 2002-10-17 | 807.51 |
| 2002-10-18 | 815.68 |
| 2002-10-21 | 819.30 |
| 2002-10-22 | 794.83 |
| 2002-10-23 | 803.52 |
| 2002-10-24 | 792.43 |
| 2002-10-25 | 801.36 |
| 2002-10-28 | 795.59 |
| 2002-10-29 | 803.09 |
| 2002-10-30 | 814.62 |
| 2002-10-31 | 818.28 |
| 2002-11-01 | 828.66 |
| 2002-11-04 | 827.58 |
| 2002-11-05 | 858.49 |
| 2002-11-06 | 847.45 |
| 2002-11-07 | 851.80 |
| 2002-11-08 | 836.00 |
| 2002-11-11 | 825.09 |
| 2002-11-12 | 821.38 |
| 2002-11-13 | 811.67 |
| 2002-11-14 | 796.07 |
| 2002-11-15 | 811.86 |
| 2002-11-18 | 806.89 |
| 2002-11-19 | 794.09 |
| 2002-11-20 | 797.09 |
| 2002-11-21 | 803.77 |
| 2002-11-22 | 822.72 |
| 2002-11-25 | 836.36 |
| 2002-11-26 | 830.29 |
| 2002-11-27 | 816.27 |
| 2002-11-28 | . |
| 2002-11-29 | 828.52 |
| 2002-12-02 | 806.15 |
| 2002-12-03 | 798.80 |
| 2002-12-04 | 789.89 |
| 2002-12-05 | 774.54 |
| 2002-12-06 | 773.72 |
| 2002-12-09 | 773.89 |
| 2002-12-10 | 778.88 |
| 2002-12-11 | 780.71 |
| 2002-12-12 | 782.06 |
| 2002-12-13 | 799.52 |
| 2002-12-16 | 786.70 |
| 2002-12-17 | 776.31 |
| 2002-12-18 | 758.20 |
| 2002-12-19 | 768.93 |
| 2002-12-20 | 760.32 |
| 2002-12-23 | 763.42 |
| 2002-12-24 | 766.04 |
| 2002-12-25 | . |
| 2002-12-26 | 781.52 |
| 2002-12-27 | 791.28 |
| 2002-12-30 | 793.47 |
| 2002-12-31 | 791.95 |
| 2003-01-01 | . |
| 2003-01-02 | 785.84 |
| 2003-01-03 | 788.31 |
| 2003-01-06 | 801.22 |
| 2003-01-07 | 780.01 |
| 2003-01-08 | 767.63 |
| 2003-01-09 | 761.25 |
| 2003-01-10 | 764.17 |
| 2003-01-13 | 770.53 |
| 2003-01-14 | 787.33 |
| 2003-01-15 | 791.60 |
| 2003-01-16 | 790.46 |
| 2003-01-17 | 800.37 |
| 2003-01-20 | . |
| 2003-01-21 | 806.14 |
| 2003-01-22 | 806.45 |
| 2003-01-23 | 821.05 |
| 2003-01-24 | 824.22 |
| 2003-01-27 | 807.34 |
| 2003-01-28 | 794.84 |
| 2003-01-29 | 781.18 |
| 2003-01-30 | 766.73 |
| 2003-01-31 | 760.15 |
| 2003-02-03 | 761.51 |
| 2003-02-04 | 774.06 |
| 2003-02-05 | 768.18 |
| 2003-02-06 | 757.30 |
| 2003-02-07 | 759.81 |
| 2003-02-10 | 746.68 |
| 2003-02-11 | 742.79 |
| 2003-02-12 | 749.51 |
| 2003-02-13 | 744.03 |
| 2003-02-14 | 755.03 |
| 2003-02-17 | . |
| 2003-02-18 | 761.22 |
| 2003-02-19 | 764.50 |
| 2003-02-20 | 756.32 |
| 2003-02-21 | 752.20 |
| 2003-02-24 | 756.41 |
| 2003-02-25 | 745.56 |
| 2003-02-26 | 737.88 |
| 2003-02-27 | 729.27 |
| 2003-02-28 | 734.93 |
| 2003-03-03 | 733.12 |
| 2003-03-04 | 732.77 |
| 2003-03-05 | 738.35 |
| 2003-03-06 | 729.90 |
| 2003-03-07 | 712.67 |
| 2003-03-10 | 705.32 |
| 2003-03-11 | 683.44 |
| 2003-03-12 | 692.46 |
| 2003-03-13 | 676.06 |
| 2003-03-14 | 678.74 |
| 2003-03-17 | 665.68 |
| 2003-03-18 | 667.79 |
| 2003-03-19 | 668.60 |
| 2003-03-20 | 688.34 |
| 2003-03-21 | 683.79 |
| 2003-03-24 | 702.53 |
| 2003-03-25 | 688.08 |
| 2003-03-26 | 688.48 |
| 2003-03-27 | 701.14 |
| 2003-03-28 | 696.83 |
| 2003-03-31 | 674.07 |
| 2003-04-01 | 666.81 |
| 2003-04-02 | 679.70 |
| 2003-04-03 | 667.81 |
| 2003-04-04 | 666.09 |
| 2003-04-07 | 677.36 |
| 2003-04-08 | 676.39 |
| 2003-04-09 | 669.65 |
| 2003-04-10 | 669.08 |
| 2003-04-11 | 643.23 |
| 2003-04-14 | 640.40 |
| 2003-04-15 | 649.77 |
| 2003-04-16 | 649.98 |
| 2003-04-17 | 657.65 |
| 2003-04-18 | . |
| 2003-04-21 | 664.56 |
| 2003-04-22 | 656.67 |
| 2003-04-23 | 655.37 |
| 2003-04-24 | 663.78 |
| 2003-04-25 | 653.75 |
| 2003-04-28 | 648.14 |
| 2003-04-29 | 651.23 |
| 2003-04-30 | 685.55 |
| 2003-05-01 | 697.47 |
| 2003-05-02 | 686.23 |
| 2003-05-05 | 690.80 |
| 2003-05-06 | 708.34 |
| 2003-05-07 | 710.52 |
| 2003-05-08 | 696.93 |
| 2003-05-09 | 703.01 |
| 2003-05-12 | 713.32 |
| 2003-05-13 | 719.93 |
| 2003-05-14 | 712.26 |
| 2003-05-15 | 707.00 |
| 2003-05-16 | 698.68 |
| 2003-05-19 | 686.05 |
| 2003-05-20 | 683.56 |
| 2003-05-21 | 682.58 |
| 2003-05-22 | 684.39 |
| 2003-05-23 | 687.54 |
| 2003-05-26 | . |
| 2003-05-27 | 685.71 |
| 2003-05-28 | 680.73 |
| 2003-05-29 | 688.18 |
| 2003-05-30 | 684.40 |
| 2003-06-02 | 708.90 |
| 2003-06-03 | 709.11 |
| 2003-06-04 | 709.24 |
| 2003-06-05 | 731.41 |
| 2003-06-06 | 735.02 |
| 2003-06-09 | 745.29 |
| 2003-06-10 | 738.18 |
| 2003-06-11 | 743.28 |
| 2003-06-12 | 755.38 |
| 2003-06-13 | 760.29 |
| 2003-06-16 | 748.20 |
| 2003-06-17 | 763.20 |
| 2003-06-18 | 759.30 |
| 2003-06-19 | 758.00 |
| 2003-06-20 | 762.41 |
| 2003-06-23 | 757.85 |
| 2003-06-24 | 743.91 |
| 2003-06-25 | 740.38 |
| 2003-06-26 | 724.46 |
| 2003-06-27 | 743.41 |
| 2003-06-30 | 745.77 |
| 2003-07-01 | 766.99 |
| 2003-07-02 | 811.67 |
| 2003-07-03 | 825.44 |
| 2003-07-04 | . |
| 2003-07-07 | 825.62 |
| 2003-07-08 | 839.09 |
| 2003-07-09 | 869.22 |
| 2003-07-10 | 875.26 |
| 2003-07-11 | 843.70 |
| 2003-07-14 | 849.95 |
| 2003-07-15 | 840.66 |
| 2003-07-16 | 840.80 |
| 2003-07-17 | 809.84 |
| 2003-07-18 | 810.39 |
| 2003-07-21 | 813.36 |
| 2003-07-22 | 801.18 |
| 2003-07-23 | 821.04 |
| 2003-07-24 | 824.56 |
| 2003-07-25 | 832.73 |
| 2003-07-28 | 832.70 |
| 2003-07-29 | 817.93 |
| 2003-07-30 | 806.37 |
| 2003-07-31 | 792.34 |
| 2003-08-01 | 790.99 |
| 2003-08-04 | 789.29 |
| 2003-08-05 | 786.55 |
| 2003-08-06 | 786.27 |
| 2003-08-07 | 785.59 |
| 2003-08-08 | 790.29 |
| 2003-08-11 | 812.35 |
| 2003-08-12 | 824.28 |
| 2003-08-13 | 837.58 |
| 2003-08-14 | 851.60 |
| 2003-08-15 | 851.90 |
| 2003-08-18 | 852.35 |
| 2003-08-19 | 863.94 |
| 2003-08-20 | 888.34 |
| 2003-08-21 | 891.07 |
| 2003-08-22 | 910.28 |
| 2003-08-25 | 902.83 |
| 2003-08-26 | 894.07 |
| 2003-08-27 | 892.26 |
| 2003-08-28 | 893.52 |
| 2003-08-29 | 904.08 |
| 2003-09-01 | . |
| 2003-09-02 | 939.79 |
| 2003-09-03 | 940.93 |
| 2003-09-04 | 925.73 |
| 2003-09-05 | 924.03 |
| 2003-09-08 | 926.62 |
| 2003-09-09 | 935.03 |
| 2003-09-10 | 919.94 |
| 2003-09-11 | 892.94 |
| 2003-09-12 | 910.53 |
| 2003-09-15 | 908.66 |
| 2003-09-16 | 924.44 |
| 2003-09-17 | 932.04 |
| 2003-09-18 | 941.51 |
| 2003-09-19 | 947.51 |
| 2003-09-22 | 936.58 |
| 2003-09-23 | 938.27 |
| 2003-09-24 | 944.59 |
| 2003-09-25 | 927.29 |
| 2003-09-26 | 912.66 |
| 2003-09-29 | 916.22 |
| 2003-09-30 | 917.20 |
| 2003-10-01 | 932.71 |
| 2003-10-02 | 969.85 |
| 2003-10-03 | 1001.27 |
| 2003-10-06 | 1008.01 |
| 2003-10-07 | 1027.25 |
| 2003-10-08 | 1010.60 |
| 2003-10-09 | 1017.78 |
| 2003-10-10 | 1037.60 |
| 2003-10-13 | 1035.24 |
| 2003-10-14 | 1063.18 |
| 2003-10-15 | 1052.58 |
| 2003-10-16 | 1077.91 |
| 2003-10-17 | 1059.13 |
| 2003-10-20 | 1065.48 |
| 2003-10-21 | 1062.43 |
| 2003-10-22 | 1048.05 |
| 2003-10-23 | 987.77 |
| 2003-10-24 | 1001.82 |
| 2003-10-27 | 1021.12 |
| 2003-10-28 | 1027.40 |
| 2003-10-29 | 1044.09 |
| 2003-10-30 | 1029.41 |
| 2003-10-31 | 1000.91 |
| 2003-11-03 | 990.08 |
| 2003-11-04 | 1011.25 |
| 2003-11-05 | 985.32 |
| 2003-11-06 | 955.64 |
| 2003-11-07 | 980.09 |
| 2003-11-10 | 975.24 |
| 2003-11-11 | 948.03 |
| 2003-11-12 | 947.24 |
| 2003-11-13 | 962.51 |
| 2003-11-14 | 939.29 |
| 2003-11-17 | 902.80 |
| 2003-11-18 | 904.59 |
| 2003-11-19 | 885.82 |
| 2003-11-20 | 906.55 |
| 2003-11-21 | 917.24 |
| 2003-11-24 | 919.78 |
| 2003-11-25 | 931.48 |
| 2003-11-26 | 937.64 |
| 2003-11-27 | . |
| 2003-11-28 | 950.97 |
| 2003-12-01 | 971.13 |
| 2003-12-02 | 973.78 |
| 2003-12-03 | 968.42 |
| 2003-12-04 | 990.97 |
| 2003-12-05 | 996.31 |
| 2003-12-08 | 983.93 |
| 2003-12-09 | 986.78 |
| 2003-12-10 | 962.49 |
| 2003-12-11 | 973.12 |
| 2003-12-12 | 988.90 |
| 2003-12-15 | 1010.97 |
| 2003-12-16 | 990.82 |
| 2003-12-17 | 991.09 |
| 2003-12-18 | 976.63 |
| 2003-12-19 | 974.31 |
| 2003-12-22 | 986.87 |
| 2003-12-23 | 987.38 |
| 2003-12-24 | 985.56 |
| 2003-12-25 | . |
| 2003-12-26 | 990.42 |
| 2003-12-29 | 1003.04 |
| 2003-12-30 | 1017.43 |
| 2003-12-31 | 1015.10 |
| 2004-01-01 | . |
| 2004-01-02 | 1017.58 |
| 2004-01-05 | 1040.57 |
| 2004-01-06 | 1036.85 |
| 2004-01-07 | 1022.72 |
| 2004-01-08 | 1024.25 |
| 2004-01-09 | 1020.82 |
| 2004-01-12 | 1017.77 |
| 2004-01-13 | 993.59 |
| 2004-01-14 | 1001.40 |
| 2004-01-15 | 998.75 |
| 2004-01-16 | 1008.32 |
| 2004-01-19 | . |
| 2004-01-20 | 1033.81 |
| 2004-01-21 | 1029.61 |
| 2004-01-22 | 1042.97 |
| 2004-01-23 | 1047.92 |
| 2004-01-26 | 1045.22 |
| 2004-01-27 | 1052.67 |
| 2004-01-28 | 1048.20 |
| 2004-01-29 | 1035.61 |
| 2004-01-30 | 1022.27 |
| 2004-02-02 | 1039.47 |
| 2004-02-03 | 1045.32 |
| 2004-02-04 | 1033.77 |
| 2004-02-05 | 1020.89 |
| 2004-02-06 | 1019.23 |
| 2004-02-09 | 1028.38 |
| 2004-02-10 | 1027.03 |
| 2004-02-11 | 1027.40 |
| 2004-02-12 | 1026.58 |
| 2004-02-13 | 1029.06 |
| 2004-02-16 | . |
| 2004-02-17 | 1031.86 |
| 2004-02-18 | 1023.30 |
| 2004-02-19 | 1017.45 |
| 2004-02-20 | 998.87 |
| 2004-02-23 | 1016.46 |
| 2004-02-24 | 1018.70 |
| 2004-02-25 | 1011.31 |
| 2004-02-26 | 1006.55 |
| 2004-02-27 | 1034.22 |
| 2004-03-01 | 1068.59 |
| 2004-03-02 | 1066.97 |
| 2004-03-03 | 1059.11 |
| 2004-03-04 | 1047.98 |
| 2004-03-05 | 1055.67 |
| 2004-03-08 | 1052.95 |
| 2004-03-09 | 1072.26 |
| 2004-03-10 | 1061.41 |
| 2004-03-11 | 1049.40 |
| 2004-03-12 | 1030.79 |
| 2004-03-15 | 1048.84 |
| 2004-03-16 | 1055.97 |
| 2004-03-17 | 1075.25 |
| 2004-03-18 | 1105.56 |
| 2004-03-19 | 1105.00 |
| 2004-03-22 | 1095.52 |
| 2004-03-23 | 1086.85 |
| 2004-03-24 | 1087.45 |
| 2004-03-25 | 1108.88 |
| 2004-03-26 | 1145.83 |
| 2004-03-29 | 1160.99 |
| 2004-03-30 | 1158.92 |
| 2004-03-31 | 1167.80 |
| 2004-04-01 | 1177.30 |
| 2004-04-02 | 1176.63 |
| 2004-04-05 | 1168.62 |
| 2004-04-06 | 1159.09 |
| 2004-04-07 | 1180.37 |
| 2004-04-08 | 1170.60 |
| 2004-04-09 | . |
| 2004-04-12 | 1167.45 |
| 2004-04-13 | 1163.15 |
| 2004-04-14 | 1142.22 |
| 2004-04-15 | 1114.32 |
| 2004-04-16 | 1114.76 |
| 2004-04-19 | 1104.81 |
| 2004-04-20 | 1127.24 |
| 2004-04-21 | 1120.69 |
| 2004-04-22 | 1106.33 |
| 2004-04-23 | 1115.36 |
| 2004-04-26 | 1130.41 |
| 2004-04-27 | 1121.92 |
| 2004-04-28 | 1118.74 |
| 2004-04-29 | 1116.89 |
| 2004-04-30 | 1095.30 |
| 2004-05-03 | 1097.03 |
| 2004-05-04 | 1106.75 |
| 2004-05-05 | 1117.59 |
| 2004-05-06 | 1099.19 |
| 2004-05-07 | 1059.09 |
| 2004-05-10 | 1004.37 |
| 2004-05-11 | 1001.92 |
| 2004-05-12 | 1038.57 |
| 2004-05-13 | 1013.14 |
| 2004-05-14 | 1006.84 |
| 2004-05-17 | 967.25 |
| 2004-05-18 | 972.23 |
| 2004-05-19 | 1020.79 |
| 2004-05-20 | 1001.06 |
| 2004-05-21 | 1023.13 |
| 2004-05-24 | 1015.63 |
| 2004-05-25 | 1003.54 |
| 2004-05-26 | 1035.78 |
| 2004-05-27 | 1042.34 |
| 2004-05-28 | 1060.68 |
| 2004-05-31 | . |
| 2004-06-01 | 1066.49 |
| 2004-06-02 | 1058.94 |
| 2004-06-03 | 1031.25 |
| 2004-06-04 | 1033.25 |
| 2004-06-07 | 1063.49 |
| 2004-06-08 | 1082.85 |
| 2004-06-09 | 1085.31 |
| 2004-06-10 | 1088.61 |
| 2004-06-11 | . |
| 2004-06-14 | 1058.37 |
| 2004-06-15 | 1066.03 |
| 2004-06-16 | 1072.16 |
| 2004-06-17 | 1073.51 |
| 2004-06-18 | 1059.26 |
| 2004-06-21 | 1068.50 |
| 2004-06-22 | 1063.50 |
| 2004-06-23 | 1062.44 |
| 2004-06-24 | 1075.88 |
| 2004-06-25 | 1069.79 |
| 2004-06-28 | 1070.70 |
| 2004-06-29 | 1072.12 |
| 2004-06-30 | 1064.68 |
| 2004-07-01 | 1075.46 |
| 2004-07-02 | 1058.62 |
| 2004-07-05 | . |
| 2004-07-06 | 1032.76 |
| 2004-07-07 | 1037.85 |
| 2004-07-08 | 1032.66 |
| 2004-07-09 | 1043.55 |
| 2004-07-12 | 1060.57 |
| 2004-07-13 | 1049.80 |
| 2004-07-14 | 1027.14 |
| 2004-07-15 | 1026.77 |
| 2004-07-16 | 1045.24 |
| 2004-07-19 | 1048.27 |
| 2004-07-20 | 1041.06 |
| 2004-07-21 | 1038.17 |
| 2004-07-22 | 1039.72 |
| 2004-07-23 | 1026.31 |
| 2004-07-26 | 1018.59 |
| 2004-07-27 | 997.24 |
| 2004-07-28 | 996.25 |
| 2004-07-29 | 986.16 |
| 2004-07-30 | 1001.77 |
| 2004-08-02 | 1010.11 |
| 2004-08-03 | 1008.19 |
| 2004-08-04 | 1000.27 |
| 2004-08-05 | 997.43 |
| 2004-08-06 | 1002.17 |
| 2004-08-09 | 991.06 |
| 2004-08-10 | 988.83 |
| 2004-08-11 | 997.82 |
| 2004-08-12 | 999.75 |
| 2004-08-13 | 986.30 |
| 2004-08-16 | 972.69 |
| 2004-08-17 | 987.78 |
| 2004-08-18 | 978.58 |
| 2004-08-19 | 995.54 |
| 2004-08-20 | 997.42 |
| 2004-08-23 | 1001.23 |
| 2004-08-24 | 999.94 |
| 2004-08-25 | 1004.68 |
| 2004-08-26 | 1007.95 |
| 2004-08-27 | 1012.36 |
| 2004-08-30 | 1007.66 |
| 2004-08-31 | 1005.19 |
| 2004-09-01 | 1019.07 |
| 2004-09-02 | 1024.24 |
| 2004-09-03 | 1007.95 |
| 2004-09-06 | . |
| 2004-09-07 | 1017.75 |
| 2004-09-08 | 1023.17 |
| 2004-09-09 | 1009.77 |
| 2004-09-10 | 1010.41 |
| 2004-09-13 | 1006.78 |
| 2004-09-14 | 1008.06 |
| 2004-09-15 | 994.66 |
| 2004-09-16 | 988.43 |
| 2004-09-17 | 999.56 |
| 2004-09-20 | 1002.09 |
| 2004-09-21 | 995.03 |
| 2004-09-22 | 989.35 |
| 2004-09-23 | 992.47 |
| 2004-09-24 | 975.64 |
| 2004-09-27 | 975.55 |
| 2004-09-28 | 968.53 |
| 2004-09-29 | 976.35 |
| 2004-09-30 | 994.27 |
| 2004-10-01 | 1006.68 |
| 2004-10-04 | 1021.38 |
| 2004-10-05 | 1024.02 |
| 2004-10-06 | 1028.02 |
| 2004-10-07 | 1021.90 |
| 2004-10-08 | 1034.27 |
| 2004-10-11 | 1037.84 |
| 2004-10-12 | 1017.96 |
| 2004-10-13 | 1010.65 |
| 2004-10-14 | 996.87 |
| 2004-10-15 | 1001.89 |
| 2004-10-18 | 997.95 |
| 2004-10-19 | 1008.53 |
| 2004-10-20 | 998.34 |
| 2004-10-21 | 995.99 |
| 2004-10-22 | 1000.07 |
| 2004-10-25 | 990.55 |
| 2004-10-26 | 990.52 |
| 2004-10-27 | 994.84 |
| 2004-10-28 | 1008.96 |
| 2004-10-29 | 1010.32 |
| 2004-11-01 | 1011.00 |
| 2004-11-02 | 1023.74 |
| 2004-11-03 | 1026.02 |
| 2004-11-04 | 1021.77 |
| 2004-11-05 | 1030.13 |
| 2004-11-08 | 1019.01 |
| 2004-11-09 | 1018.86 |
| 2004-11-10 | 1004.45 |
| 2004-11-11 | 999.52 |
| 2004-11-12 | 1024.94 |
| 2004-11-15 | 1036.07 |
| 2004-11-16 | 1029.85 |
| 2004-11-17 | 1034.43 |
| 2004-11-18 | 1028.31 |
| 2004-11-19 | 1048.78 |
| 2004-11-22 | 1030.32 |
| 2004-11-23 | 1027.96 |
| 2004-11-24 | 1034.37 |
| 2004-11-25 | . |
| 2004-11-26 | 1033.84 |
| 2004-11-29 | 1049.01 |
| 2004-11-30 | 1051.57 |
| 2004-12-01 | 1045.90 |
| 2004-12-02 | 1050.29 |
| 2004-12-03 | 1053.13 |
| 2004-12-06 | 1039.59 |
| 2004-12-07 | 1027.34 |
| 2004-12-08 | 1020.80 |
| 2004-12-09 | 1004.00 |
| 2004-12-10 | 999.84 |
| 2004-12-13 | 1006.70 |
| 2004-12-14 | 998.48 |
| 2004-12-15 | 1010.24 |
| 2004-12-16 | 1013.26 |
| 2004-12-17 | 1023.45 |
| 2004-12-20 | 1038.54 |
| 2004-12-21 | 1029.96 |
| 2004-12-22 | 1042.00 |
| 2004-12-23 | 1046.26 |
| 2004-12-24 | . |
| 2004-12-27 | 1056.64 |
| 2004-12-28 | 1061.43 |
| 2004-12-29 | 1056.23 |
| 2004-12-30 | 1075.71 |
| 2004-12-31 | 1081.22 |
| 2005-01-03 | 1078.29 |
| 2005-01-04 | 1066.45 |
| 2005-01-05 | 1057.10 |
| 2005-01-06 | 1050.37 |
| 2005-01-07 | 1049.55 |
| 2005-01-10 | 1052.44 |
| 2005-01-11 | 1065.05 |
| 2005-01-12 | 1070.93 |
| 2005-01-13 | 1061.13 |
| 2005-01-14 | 1061.48 |
| 2005-01-17 | . |
| 2005-01-18 | 1054.28 |
| 2005-01-19 | 1058.39 |
| 2005-01-20 | 1045.53 |
| 2005-01-21 | 1043.48 |
| 2005-01-24 | 1056.97 |
| 2005-01-25 | 1043.72 |
| 2005-01-26 | 1063.02 |
| 2005-01-27 | 1058.79 |
#2005-01-28|1053.81
#2005-01-31|1060.80
#2005-02-01|1054.23
#2005-02-02|1061.52
#2005-02-03|1048.37
#2005-02-04|1061.01
#2005-02-07|1067.02
#2005-02-08|1054.54
#2005-02-09|1059.38
#2005-02-10|1061.18
#2005-02-11|1062.60
#2005-02-14|1077.13
#2005-02-15|1085.08
#2005-02-16|1072.14
#2005-02-17|1076.77
#2005-02-18|1076.48
#2005-02-21| .
#2005-02-22|1089.59
#2005-02-23|1079.63
#2005-02-24|1072.52
#2005-02-25|1081.34
#2005-02-28|1094.00
#2005-03-01|1098.70
#2005-03-02|1096.82
#2005-03-03|1102.53
#2005-03-04|1109.86
#2005-03-07|1106.56
#2005-03-08|1106.14
#2005-03-09|1123.76
#2005-03-10|1118.42
#2005-03-11|1129.64
#2005-03-14|1110.98
#2005-03-15|1112.36
#2005-03-16|1145.38
#2005-03-17|1154.74
#2005-03-18|1192.86
#2005-03-21|1190.46
#2005-03-22|1160.62
#2005-03-23|1121.14
#2005-03-24|1118.70
#2005-03-25| .
#2005-03-28|1109.94
#2005-03-29|1085.83
#2005-03-30|1097.32
#2005-03-31|1103.39
#2005-04-01|1097.43
#2005-04-04|1080.26
#2005-04-05|1089.51
#2005-04-06|1092.61
#2005-04-07|1097.50
#2005-04-08|1097.36
#2005-04-11|1102.14
#2005-04-12|1085.29
#2005-04-13|1096.17
#2005-04-14|1073.77
#2005-04-15|1068.36
#2005-04-18|1035.60
#2005-04-19|1047.38
#2005-04-20|1046.79
#2005-04-21|1034.65
#2005-04-22|1057.71
#2005-04-25|1058.28
#2005-04-26|1054.68
#2005-04-27|1047.29
#2005-04-28|1051.30
#2005-04-29|1060.85
#2005-05-02|1055.36
#2005-05-03|1055.75
#2005-05-04|1064.39
#2005-05-05|1062.86
#2005-05-06|1074.29
#2005-05-09|1069.94
#2005-05-10|1062.24
#2005-05-11|1056.49
#2005-05-12|1043.00
#2005-05-13|1036.09
#2005-05-16|1021.93
#2005-05-17|1011.21
#2005-05-18|1009.10
#2005-05-19|1017.24
#2005-05-20|1004.94
#2005-05-23|1016.37
#2005-05-24|1024.03
#2005-05-25|1012.15
#2005-05-26|1007.89
#2005-05-27|1017.91
#2005-05-30| .
#2005-05-31|1024.79
#2005-06-01|1025.91
#2005-06-02|1014.83
#2005-06-03|1019.91
#2005-06-06|1024.29
#2005-06-07|1017.27
#2005-06-08|1017.48
#2005-06-09|1006.44
#2005-06-10|1014.85
#2005-06-13|1007.12
#2005-06-14|1006.85
#2005-06-15|1016.72
#2005-06-16|1021.90
#2005-06-17|1033.43
#2005-06-20|1028.06
#2005-06-21|1036.02
#2005-06-22|1037.02
#2005-06-23|1037.42
#2005-06-24|1038.20
#2005-06-27|1026.67
#2005-06-28|1026.20
#2005-06-29|1020.36
#2005-06-30|1018.74
#2005-07-01|1017.95
#2005-07-04| .
#2005-07-05|1019.45
#2005-07-06|1018.94
#2005-07-07|1011.16
#2005-07-08|1013.24
#2005-07-11|1026.88
#2005-07-12|1038.65
#2005-07-13|1019.55
#2005-07-14|1019.49
#2005-07-15|1023.81
#2005-07-18|1027.10
#2005-07-19|1020.07
#2005-07-20|1007.43
#2005-07-21|1032.09
#2005-07-22|1021.96
#2005-07-25|1023.22
#2005-07-26|1010.87
#2005-07-27|1015.76
#2005-07-28|1018.04
#2005-07-29|1012.45
#2005-08-01|1004.11
#2005-08-02|1009.43
#2005-08-03|1012.79
#2005-08-04|1002.97
#2005-08-05| 996.10
#2005-08-08| 996.61
#2005-08-09| 998.77
#2005-08-10|1023.05
#2005-08-11|1034.44
#2005-08-12|1037.12
#2005-08-15|1035.48
#2005-08-16|1038.68
#2005-08-17|1033.36
#2005-08-18|1031.10
#2005-08-19|1024.44
#2005-08-22|1040.80
#2005-08-23|1044.40
#2005-08-24|1047.97
#2005-08-25|1043.65
#2005-08-26|1058.72
#2005-08-29|1043.01
#2005-08-30|1043.96
#2005-08-31|1046.15
#2005-09-01|1058.64
#2005-09-02|1068.31
#2005-09-05| .
#2005-09-06|1063.89
#2005-09-07|1062.19
#2005-09-08|1057.06
#2005-09-09|1076.65
#2005-09-12|1082.26
#2005-09-13|1071.81
#2005-09-14|1079.28
#2005-09-15|1093.20
#2005-09-16|1081.61
#2005-09-19|1082.18
#2005-09-20|1088.55
#2005-09-21|1092.97
#2005-09-22|1084.17
#2005-09-23|1077.95
#2005-09-26|1085.95
#2005-09-27|1071.60
#2005-09-28|1085.21
#2005-09-29|1086.36
#2005-09-30|1085.80
#2005-10-03|1064.87
#2005-10-04|1086.73
#2005-10-05|1089.55
#2005-10-06|1073.84
#2005-10-07|1067.05
#2005-10-10|1066.43
#2005-10-11|1080.78
#2005-10-12|1085.91
#2005-10-13|1073.87
#2005-10-14|1083.41
#2005-10-17|1078.25
#2005-10-18|1051.18
#2005-10-19|1039.76
#2005-10-20|1049.80
#2005-10-21|1046.15
#2005-10-24|1038.72
#2005-10-25|1056.84
#2005-10-26|1057.29
#2005-10-27|1062.85
#2005-10-28|1062.17
#2005-10-31|1068.85
#2005-11-01|1075.10
#2005-11-02|1071.78
#2005-11-03|1069.66
#2005-11-04|1060.26
#2005-11-07|1055.35
#2005-11-08|1044.55
#2005-11-09|1044.52
#2005-11-10|1051.27
#2005-11-11|1051.56
#2005-11-14|1041.27
#2005-11-15|1038.55
#2005-11-16|1043.03
#2005-11-17|1061.21
#2005-11-18|1078.64
#2005-11-21|1090.22
#2005-11-22|1086.86
#2005-11-23|1089.47
#2005-11-24| .
#2005-11-25|1086.78
#2005-11-28|1103.90
#2005-11-29|1101.33
#2005-11-30|1102.56
#2005-12-01|1115.72
#2005-12-02|1129.16
#2005-12-05|1128.36
#2005-12-06|1111.62
#2005-12-07|1127.83
#2005-12-08|1095.96
#2005-12-09|1118.78
#2005-12-12|1128.74
#2005-12-13|1135.22
#2005-12-14|1155.46
#2005-12-15|1155.88
#2005-12-16|1149.50
#2005-12-19|1165.67
#2005-12-20|1175.23
#2005-12-21|1193.50
#2005-12-22|1198.46
#2005-12-23|1203.78
#2005-12-26| .
#2005-12-27|1194.70
#2005-12-28|1202.76
#2005-12-29|1201.37
#2005-12-30|1182.01
#2006-01-02| .
#2006-01-03|1197.41
#2006-01-04|1213.82
#2006-01-05|1228.53
#2006-01-06|1230.07
#2006-01-09|1233.71
#2006-01-10|1232.91
#2006-01-11|1238.57
#2006-01-12|1262.91
#2006-01-13|1254.38
#2006-01-16| .
#2006-01-17|1191.88
#2006-01-18|1168.75
#2006-01-19|1207.86
#2006-01-20|1188.07
#2006-01-23|1187.39
#2006-01-24|1202.56
#2006-01-25|1185.02
#2006-01-26|1196.05
#2006-01-27|1218.69
#2006-01-30|1210.22
#2006-01-31|1215.20
#2006-02-01|1203.04
#2006-02-02|1194.88
#2006-02-03|1180.98
#2006-02-06|1177.38
#2006-02-07|1190.15
#2006-02-08|1160.27
#2006-02-09|1168.94
#2006-02-10|1182.22
#2006-02-13|1151.16
#2006-02-14|1147.66
#2006-02-15|1152.51
#2006-02-16|1153.94
#2006-02-17|1135.27
#2006-02-20| .
#2006-02-21|1150.42
#2006-02-22|1155.77
#2006-02-23|1188.30
#2006-02-24|1180.52
#2006-02-27|1187.34
#2006-02-28|1196.07
#2006-03-01|1190.91
#2006-03-02|1182.23
#2006-03-03|1162.33
#2006-03-06|1168.94
#2006-03-07|1151.26
#2006-03-08|1135.36
#2006-03-09|1165.18
#2006-03-10|1160.52
#2006-03-13|1180.71
#2006-03-14|1193.43
#2006-03-15|1202.38
#2006-03-16|1193.52
#2006-03-17|1227.34
#2006-03-20|1242.31
#2006-03-21|1237.38
#2006-03-22|1231.05
#2006-03-23|1221.33
#2006-03-24|1223.01
#2006-03-27|1236.05
#2006-03-28|1230.35
#2006-03-29|1230.69
#2006-03-30|1254.80
#2006-03-31|1237.55
#2006-04-03|1244.68
#2006-04-04|1230.87
#2006-04-05|1224.65
#2006-04-06|1237.56
#2006-04-07|1231.45
#2006-04-10|1219.93
#2006-04-11|1212.47
#2006-04-12|1200.45
#2006-04-13|1202.65
#2006-04-14| .
#2006-04-17|1185.95
#2006-04-18|1199.27
#2006-04-19|1204.03
#2006-04-20|1186.56
#2006-04-21|1190.53
#2006-04-24|1188.75
#2006-04-25|1209.50
#2006-04-26|1210.55
#2006-04-27|1217.62
#2006-04-28|1201.09
#2006-05-01|1216.27
#2006-05-02|1220.32
#2006-05-03|1216.63
#2006-05-04|1216.01
#2006-05-05|1228.68
#2006-05-08|1245.19
#2006-05-09|1243.51
#2006-05-10|1232.81
#2006-05-11|1206.66
#2006-05-12|1197.73
#2006-05-15|1197.87
#2006-05-16|1181.69
#2006-05-17|1194.46
#2006-05-18|1163.28
#2006-05-19|1143.91
#2006-05-22|1120.65
#2006-05-23|1120.07
#2006-05-24|1125.27
#2006-05-25|1116.66
#2006-05-26|1114.40
#2006-05-29| .
#2006-05-30|1111.36
#2006-05-31|1090.00
#2006-06-01|1090.14
#2006-06-02|1105.45
#2006-06-05|1100.27
#2006-06-06|1062.92
#2006-06-07|1049.47
#2006-06-08|1021.87
#2006-06-09|1044.91
#2006-06-12|1049.14
#2006-06-13|1009.61
#2006-06-14|1023.54
#2006-06-15|1031.90
#2006-06-16|1048.51
#2006-06-19|1044.23
#2006-06-20|1036.64
#2006-06-21|1029.32
#2006-06-22|1037.72
#2006-06-23|1028.28
#2006-06-26|1021.56
#2006-06-27|1024.55
#2006-06-28|1006.45
#2006-06-29|1015.68
#2006-06-30|1044.89
#2006-07-03|1037.94
#2006-07-04| .
#2006-07-05|1030.59
#2006-07-06|1031.85
#2006-07-07|1036.81
#2006-07-10|1047.64
#2006-07-11|1038.06
#2006-07-12|1013.96
#2006-07-13|1010.75
#2006-07-14| 993.14
#2006-07-17| 984.27
#2006-07-18| 956.63
#2006-07-19| 951.74
#2006-07-20| 989.33
#2006-07-21| 983.58
#2006-07-24| 985.16
#2006-07-25| 987.01
#2006-07-26| 981.60
#2006-07-27|1005.08
#2006-07-28|1018.13
#2006-07-31|1034.51
#2006-08-01|1031.87
#2006-08-02|1037.12
#2006-08-03|1034.15
#2006-08-04|1041.39
#2006-08-07|1021.89
#2006-08-08|1030.24
#2006-08-09|1042.57
#2006-08-10|1037.63
#2006-08-11|1030.72
#2006-08-14|1046.19
#2006-08-15|1046.13
#2006-08-16|1069.20
#2006-08-17|1070.17
#2006-08-18|1068.25
#2006-08-21|1054.15
#2006-08-22|1049.93
#2006-08-23|1035.84
#2006-08-24|1028.20
#2006-08-25|1023.56
#2006-08-28|1008.37
#2006-08-29|1019.24
#2006-08-30|1013.25
#2006-08-31|1026.51
#2006-09-01|1023.12
#2006-09-04| .
#2006-09-05|1060.85
#2006-09-06|1052.38
#2006-09-07|1030.35
#2006-09-08|1026.97
#2006-09-11|1010.60
#2006-09-12|1007.96
#2006-09-13|1004.89
#2006-09-14|1015.37
#2006-09-15|1005.16
#2006-09-18|1002.88
#2006-09-19|1012.50
#2006-09-20|1003.16
#2006-09-21|1008.80
#2006-09-22|1003.17
#2006-09-25|1001.87
#2006-09-26| 995.09
#2006-09-27|1020.23
#2006-09-28|1020.92
#2006-09-29|1024.90
#2006-10-02|1032.29
#2006-10-03|1026.51
#2006-10-04|1019.14
#2006-10-05|1036.18
#2006-10-06|1017.79
#2006-10-09|1017.11
#2006-10-10|1004.79
#2006-10-11| 994.97
#2006-10-12| 991.74
#2006-10-13| 994.91
#2006-10-16|1004.71
#2006-10-17| 999.67
#2006-10-18| 995.98
#2006-10-19| 997.40
#2006-10-20| 995.89
#2006-10-23| 999.21
#2006-10-24|1002.20
#2006-10-25| 995.62
#2006-10-26|1004.05
#2006-10-27|1006.19
#2006-10-30| 996.21
#2006-10-31| 999.14
#2006-11-01|1001.08
#2006-11-02| 999.43
#2006-11-03| 992.99
#2006-11-06| 988.53
#2006-11-07|1000.70
#2006-11-08| 983.57
#2006-11-09| 972.95
#2006-11-10| 977.97
#2006-11-13| 967.05
#2006-11-14| 976.93
#2006-11-15| 962.54
#2006-11-16| 967.60
#2006-11-17| 968.57
#2006-11-20| 952.14
#2006-11-21| 960.81
#2006-11-22| 974.85
#2006-11-23| .
#2006-11-24| 966.83
#2006-11-27| 978.28
#2006-11-28| 981.06
#2006-11-29| 996.55
#2006-11-30|1008.56
#2006-12-01|1011.67
#2006-12-04|1002.76
#2006-12-05|1008.23
#2006-12-06|1007.34
#2006-12-07|1010.43
#2006-12-08|1004.12
#2006-12-11| 991.77
#2006-12-12| 988.70
#2006-12-13| 994.54
#2006-12-14|1002.77
#2006-12-15|1008.62
#2006-12-18|1003.06
#2006-12-19| 997.07
#2006-12-20|1013.72
#2006-12-21|1025.51
#2006-12-22|1030.99
#2006-12-25| .
#2006-12-26|1028.18
#2006-12-27|1031.67
#2006-12-28|1039.28
#2006-12-29|1044.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1045.93
#2007-01-04|1059.52
#2007-01-05|1060.38
#2007-01-08|1059.28
#2007-01-09|1065.67
#2007-01-10|1048.64
#2007-01-11|1038.83
#2007-01-12|1059.57
#2007-01-15| .
#2007-01-16|1071.43
#2007-01-17|1072.92
#2007-01-18|1075.32
#2007-01-19|1071.18
#2007-01-22|1067.94
#2007-01-23|1066.40
#2007-01-24|1071.47
#2007-01-25|1062.85
#2007-01-26|1060.78
#2007-01-29|1060.44
#2007-01-30|1060.66
#2007-01-31|1057.17
#2007-02-01|1065.73
#2007-02-02|1068.81
#2007-02-05|1069.76
#2007-02-06|1073.17
#2007-02-07|1063.38
#2007-02-08|1053.52
#2007-02-09|1049.93
#2007-02-12|1046.35
#2007-02-13|1040.95
#2007-02-14|1035.15
#2007-02-15|1055.39
#2007-02-16|1055.93
#2007-02-19| .
#2007-02-20|1050.50
#2007-02-21|1037.18
#2007-02-22|1044.32
#2007-02-23|1056.22
#2007-02-26|1052.41
#2007-02-27|1059.44
#2007-02-28|1035.48
#2007-03-01|1039.34
#2007-03-02|1038.18
#2007-03-05|1017.35
#2007-03-06|1032.70
#2007-03-07|1023.41
#2007-03-08|1029.62
#2007-03-09|1022.16
#2007-03-12|1031.89
#2007-03-13|1027.59
#2007-03-14|1014.52
#2007-03-15|1014.26
#2007-03-16|1016.45
#2007-03-19|1023.61
#2007-03-20|1035.95
#2007-03-21|1033.86
#2007-03-22|1054.46
#2007-03-23|1061.06
#2007-03-26|1061.45
#2007-03-27|1050.67
#2007-03-28|1059.46
#2007-03-29|1046.07
#2007-03-30|1052.60
#2007-04-02|1043.57
#2007-04-03|1040.25
#2007-04-04|1054.83
#2007-04-05|1058.90
#2007-04-06| .
#2007-04-09|1064.12
#2007-04-10|1067.97
#2007-04-11|1069.03
#2007-04-12|1064.95
#2007-04-13|1049.38
#2007-04-16|1066.81
#2007-04-17|1064.27
#2007-04-18|1077.72
#2007-04-19|1062.80
#2007-04-20|1076.05
#2007-04-23|1073.44
#2007-04-24|1079.77
#2007-04-25|1070.38
#2007-04-26|1063.44
#2007-04-27|1055.63
#2007-04-30|1052.47
#2007-05-01|1047.01
#2007-05-02|1047.22
#2007-05-03|1047.13
#2007-05-04|1048.01
#2007-05-07|1055.01
#2007-05-08|1055.76
#2007-05-09|1062.67
#2007-05-10|1050.71
#2007-05-11|1041.02
#2007-05-14|1040.19
#2007-05-15|1027.55
#2007-05-16|1020.23
#2007-05-17|1023.94
#2007-05-18|1001.41
#2007-05-21| 997.66
#2007-05-22|1002.91
#2007-05-23|1006.50
#2007-05-24|1002.44
#2007-05-25| 984.96
#2007-05-28| .
#2007-05-29| 985.69
#2007-05-30| 986.29
#2007-05-31| 991.81
#2007-06-01| 986.42
#2007-06-04| 990.59
#2007-06-05| 998.65
#2007-06-06| 991.50
#2007-06-07| 988.99
#2007-06-08| 975.75
#2007-06-11| 980.34
#2007-06-12| 971.29
#2007-06-13| 967.45
#2007-06-14| 978.07
#2007-06-15| 977.23
#2007-06-18| 988.44
#2007-06-19| 984.66
#2007-06-20| 988.89
#2007-06-21| 990.88
#2007-06-22| 979.68
#2007-06-25| 975.47
#2007-06-26| 975.65
#2007-06-27| 987.08
#2007-06-28| 993.97
#2007-06-29|1004.21
#2007-07-02|1001.85
#2007-07-03|1002.39
#2007-07-04| .
#2007-07-05|1009.66
#2007-07-06| 991.71
#2007-07-09|1001.40
#2007-07-10|1011.57
#2007-07-11|1005.52
#2007-07-12|1004.21
#2007-07-13|1019.94
#2007-07-16|1018.53
#2007-07-17|1012.05
#2007-07-18| 998.58
#2007-07-19|1000.12
#2007-07-20|1010.70
#2007-07-23| 998.26
#2007-07-24|1007.45
#2007-07-25| 997.16
#2007-07-26| 990.59
#2007-07-27| 980.30
#2007-07-30| 978.89
#2007-07-31| 977.66
#2007-08-01| 966.92
#2007-08-02| 972.02
#2007-08-03| 962.44
#2007-08-06| 971.83
#2007-08-07| 980.56
#2007-08-08| 977.76
#2007-08-09| 983.18
#2007-08-10| 977.07
#2007-08-13| 973.36
#2007-08-14| 976.18
#2007-08-15| 968.40
#2007-08-16| 980.48
#2007-08-17| 969.38
#2007-08-20| 962.88
#2007-08-21| 974.05
#2007-08-22| 977.43
#2007-08-23| 975.56
#2007-08-24| 972.78
#2007-08-27| 967.21
#2007-08-28| 976.56
#2007-08-29| 968.30
#2007-08-30| 973.76
#2007-08-31| 989.82
#2007-09-03| .
#2007-09-04| 980.87
#2007-09-05| 972.44
#2007-09-06| 976.76
#2007-09-07| 979.32
#2007-09-10| 967.63
#2007-09-11| 959.51
#2007-09-12| 962.17
#2007-09-13| 950.25
#2007-09-14| 964.84
#2007-09-17| 964.84
#2007-09-18| 943.94
#2007-09-19| 959.79
#2007-09-20| 974.84
#2007-09-21| 961.83
#2007-09-24| 966.91
#2007-09-25| 966.48
#2007-09-26| 959.35
#2007-09-27| 978.25
#2007-09-28| 979.07
#2007-10-01| 978.31
#2007-10-02| 979.77
#2007-10-03| 976.95
#2007-10-04| 971.46
#2007-10-05| 975.59
#2007-10-08| 971.94
#2007-10-09| 971.07
#2007-10-10| 974.52
#2007-10-11| 979.74
#2007-10-12| 983.18
#2007-10-15| 987.12
#2007-10-16| 983.08
#2007-10-17| 974.24
#2007-10-18| 988.15
#2007-10-19| 973.14
#2007-10-22| 971.22
#2007-10-23| 971.08
#2007-10-24| 960.10
#2007-10-25| 967.01
#2007-10-26| 976.57
#2007-10-29| 976.10
#2007-10-30| 969.63
#2007-10-31| 974.15
#2007-11-01| 983.28
#2007-11-02| 963.86
#2007-11-05| 966.28
#2007-11-06| 983.49
#2007-11-07| 972.24
#2007-11-08| 955.65
#2007-11-09| 962.77
#2007-11-12| 975.87
#2007-11-13| 959.11
#2007-11-14| 972.02
#2007-11-15| 954.64
#2007-11-16| 953.14
#2007-11-19| 950.43
#2007-11-20| 949.10
#2007-11-21| 957.99
#2007-11-22| .
#2007-11-23| 962.05
#2007-11-26| 957.96
#2007-11-27| 960.03
#2007-11-28| 951.10
#2007-11-29| 973.71
#2007-11-30| 960.20
#2007-12-03| 973.78
#2007-12-04| 987.27
#2007-12-05| 996.27
#2007-12-06|1001.31
#2007-12-07|1001.60
#2007-12-10|1002.84
#2007-12-11|1005.73
#2007-12-12|1002.26
#2007-12-13| 975.41
#2007-12-14| 963.69
#2007-12-17| 946.60
#2007-12-18| 956.64
#2007-12-19| 949.60
#2007-12-20| 953.75
#2007-12-21| 961.90
#2007-12-24| 958.87
#2007-12-25| .
#2007-12-26| 967.32
#2007-12-27| 961.30
#2007-12-28| 957.55
#2007-12-31| 969.83
#2008-01-01| .
#2008-01-02| 984.24
#2008-01-03| 985.00
#2008-01-04| 967.55
#2008-01-07| 970.85
#2008-01-08| 963.61
#2008-01-09| 962.54
#2008-01-10| 955.13
#2008-01-11| 951.52
#2008-01-14| 959.08
#2008-01-15| 965.55
#2008-01-16| 943.53
#2008-01-17| 951.80
#2008-01-18| 946.42
#2008-01-21| .
#2008-01-22| 874.22
#2008-01-23| 898.37
#2008-01-24| 903.17
#2008-01-25| 917.13
#2008-01-28| 908.36
#2008-01-29| 931.71
#2008-01-30| 918.96
#2008-01-31| 947.39
#2008-02-01| 945.80
#2008-02-04| 953.24
#2008-02-05| 944.70
#2008-02-06| 891.75
#2008-02-07| 900.38
#2008-02-08| 894.16
#2008-02-11| 901.87
#2008-02-12| 901.68
#2008-02-13| 900.60
#2008-02-14| 946.48
#2008-02-15| 951.75
#2008-02-18| .
#2008-02-19| 969.08
#2008-02-20| 946.69
#2008-02-21| 972.20
#2008-02-22| 975.40
#2008-02-25| 983.35
#2008-02-26| 970.75
#2008-02-27| 988.73
#2008-02-28| 990.86
#2008-02-29| 988.95
#2008-03-03| 971.82
#2008-03-04| 991.06
#2008-03-05| 988.20
#2008-03-06| 996.12
#2008-03-07| 997.57
#2008-03-10| 994.88
#2008-03-11| 979.18
#2008-03-12| 994.18
#2008-03-13| 981.76
#2008-03-14| 985.19
#2008-03-17| 992.24
#2008-03-18| 993.27
#2008-03-19| 993.33
#2008-03-20| 997.34
#2008-03-21| .
#2008-03-24| 999.75
#2008-03-25|1007.03
#2008-03-26|1017.42
#2008-03-27|1020.24
#2008-03-28|1020.32
#2008-03-31|1004.36
#2008-04-01| 997.68
#2008-04-02|1002.19
#2008-04-03|1012.22
#2008-04-04|1028.38
#2008-04-07|1020.50
#2008-04-08|1008.43
#2008-04-09|1013.76
#2008-04-10|1014.44
#2008-04-11|1026.61
#2008-04-14|1002.15
#2008-04-15| 993.84
#2008-04-16|1008.72
#2008-04-17|1012.41
#2008-04-18| 996.65
#2008-04-21|1004.92
#2008-04-22|1006.90
#2008-04-23| 999.42
#2008-04-24| 988.30
#2008-04-25| 997.13
#2008-04-28| 992.60
#2008-04-29|1001.48
#2008-04-30| 987.24
#2008-05-01| 979.72
#2008-05-02| 976.95
#2008-05-05| 977.43
#2008-05-06| 983.51
#2008-05-07| 978.41
#2008-05-08| 988.90
#2008-05-09| 985.93
#2008-05-12| 965.69
#2008-05-13| 970.75
#2008-05-14| 964.42
#2008-05-15| 988.72
#2008-05-16| 995.49
#2008-05-19| 993.38
#2008-05-20| 991.91
#2008-05-21| 992.99
#2008-05-22| 985.32
#2008-05-23| 991.73
#2008-05-26| .
#2008-05-27| 984.27
#2008-05-28| 966.73
#2008-05-29| 980.25
#2008-05-30| 995.40
#2008-06-02|1010.71
#2008-06-03| 983.47
#2008-06-04| 988.12
#2008-06-05| 978.71
#2008-06-06| 990.45
#2008-06-09| 968.69
#2008-06-10| 948.45
#2008-06-11| 955.12
#2008-06-12| 940.06
#2008-06-13| 936.86
#2008-06-16| 944.65
#2008-06-17| 946.27
#2008-06-18| 945.49
#2008-06-19| 930.22
#2008-06-20| 929.27
#2008-06-23| 919.89
#2008-06-24| 926.09
#2008-06-25| 928.29
#2008-06-26| 936.23
#2008-06-27| 936.28
#2008-06-30| 941.31
#2008-07-01| 943.62
#2008-07-02| 928.52
#2008-07-03| 931.06
#2008-07-04| .
#2008-07-07| 923.88
#2008-07-08| 914.78
#2008-07-09| 900.11
#2008-07-10| 899.02
#2008-07-11| 899.04
#2008-07-14| 890.23
#2008-07-15| 891.73
#2008-07-16| 893.05
#2008-07-17| 889.65
#2008-07-18| 875.45
#2008-07-21| 875.17
#2008-07-22| 886.44
#2008-07-23| 883.52
#2008-07-24| 900.18
#2008-07-25| 887.53
#2008-07-28| 894.91
#2008-07-29| 880.55
#2008-07-30| 894.38
#2008-07-31| 901.49
#2008-08-01| 887.19
#2008-08-04| 887.09
#2008-08-05| 897.71
#2008-08-06| 897.19
#2008-08-07| 888.82
#2008-08-08| 876.53
#2008-08-11| 882.57
#2008-08-12| 869.94
#2008-08-13| 857.11
#2008-08-14| 847.13
#2008-08-15| 850.27
#2008-08-18| 863.51
#2008-08-19| 848.90
#2008-08-20| 850.91
#2008-08-21| 858.48
#2008-08-22| 850.19
#2008-08-25| 859.33
#2008-08-26| 853.24
#2008-08-27| 850.90
#2008-08-28| 856.18
#2008-08-29| 881.75
#2008-09-01| .
#2008-09-02| 864.39
#2008-09-03| 873.71
#2008-09-04| 868.60
#2008-09-05| 857.27
#2008-09-08| 863.22
#2008-09-09| 861.04
#2008-09-10| 855.20
#2008-09-11| 850.84
#2008-09-12| 847.04
#2008-09-15| 851.27
#2008-09-16| 840.56
#2008-09-17| 846.40
#2008-09-18| 828.09
#2008-09-19| 827.42
#2008-09-22| 840.27
#2008-09-23| 846.39
#2008-09-24| 857.31
#2008-09-25| 847.95
#2008-09-26| 846.82
#2008-09-29| 843.53
#2008-09-30| 815.60
#2008-10-01| 825.06
#2008-10-02| 835.75
#2008-10-03| 805.79
#2008-10-06| 811.40
#2008-10-07| 782.17
#2008-10-08| 734.41
#2008-10-09| 729.76
#2008-10-10| 652.09
#2008-10-13| 652.07
#2008-10-14| 714.13
#2008-10-15| 711.48
#2008-10-16| 660.91
#2008-10-17| 684.55
#2008-10-20| 694.46
#2008-10-21| 711.30
#2008-10-22| 676.69
#2008-10-23| 676.47
#2008-10-24| 652.67
#2008-10-27| 633.98
#2008-10-28| 655.05
#2008-10-29| 685.02
#2008-10-30| 717.95
#2008-10-31| 692.81
#2008-11-03| 694.79
#2008-11-04| 713.39
#2008-11-05| 740.59
#2008-11-06| 712.77
#2008-11-07| 701.05
#2008-11-10| 734.54
#2008-11-11| 713.38
#2008-11-12| 735.49
#2008-11-13| 691.49
#2008-11-14| 717.65
#2008-11-17| 706.73
#2008-11-18| 690.20
#2008-11-19| 707.04
#2008-11-20| 680.89
#2008-11-21| 688.97
#2008-11-24| 679.07
#2008-11-25| 715.52
#2008-11-26| 709.96
#2008-11-27| .
#2008-11-28| 719.64
#2008-12-01| 718.40
#2008-12-02| 675.11
#2008-12-03| 690.88
#2008-12-04| 680.45
#2008-12-05| 689.14
#2008-12-08| 701.08
#2008-12-09| 707.61
#2008-12-10| 712.71
#2008-12-11| 711.59
#2008-12-12| 688.02
#2008-12-15| 718.42
#2008-12-16| 709.10
#2008-12-17| 724.99
#2008-12-18| 731.84
#2008-12-19| 720.43
#2008-12-22| 729.08
#2008-12-23| 727.03
#2008-12-24| 716.01
#2008-12-25| .
#2008-12-26| 724.55
#2008-12-29| 730.69
#2008-12-30| 733.99
#2008-12-31| 729.82
#2009-01-01| .
#2009-01-02| 733.73
#2009-01-05| 724.73
#2009-01-06| 711.63
#2009-01-07| 714.03
#2009-01-08| 708.41
#2009-01-09| 708.02
#2009-01-12| 712.71
#2009-01-13| 681.04
#2009-01-14| 681.60
#2009-01-15| 656.01
#2009-01-16| 654.45
#2009-01-19| .
#2009-01-20| 644.71
#2009-01-21| 645.07
#2009-01-22| 651.13
#2009-01-23| 635.27
#2009-01-26| 635.50
#2009-01-27| 647.93
#2009-01-28| 656.92
#2009-01-29| 651.46
#2009-01-30| 650.66
#2009-02-02| 630.68
#2009-02-03| 630.26
#2009-02-04| 637.00
#2009-02-05| 633.31
#2009-02-06| 626.73
#2009-02-09| 610.38
#2009-02-10| 617.27
#2009-02-11| 621.39
#2009-02-12| 594.28
#2009-02-13| 593.80
#2009-02-16| .
#2009-02-17| 596.71
#2009-02-18| 585.94
#2009-02-19| 583.01
#2009-02-20| 572.52
#2009-02-23| 574.47
#2009-02-24| 553.34
#2009-02-25| 562.45
#2009-02-26| 560.63
#2009-02-27| 571.31
#2009-03-02| 553.72
#2009-03-03| 542.45
#2009-03-04| 541.30
#2009-03-05| 545.40
#2009-03-06| 532.72
#2009-03-09| 520.81
#2009-03-10| 521.05
#2009-03-11| 533.03
#2009-03-12| 521.79
#2009-03-13| 544.83
#2009-03-16| 556.44
#2009-03-17| 554.23
#2009-03-18| 562.36
#2009-03-19| 593.93
#2009-03-20| 578.43
#2009-03-23| 588.59
#2009-03-24| 601.28
#2009-03-25| 613.26
#2009-03-26| 611.49
#2009-03-27| 606.16
#2009-03-30| 589.96
#2009-03-31| 570.20
#2009-04-01| 578.09
#2009-04-02| 597.11
#2009-04-03| 592.54
#2009-04-06| 587.61
#2009-04-07| 591.54
#2009-04-08| 591.99
#2009-04-09| 607.12
#2009-04-10| .
#2009-04-13| 619.21
#2009-04-14| 627.57
#2009-04-15| 625.51
#2009-04-16| 630.10
#2009-04-17| 634.15
#2009-04-20| 631.34
#2009-04-21| 624.16
#2009-04-22| 626.15
#2009-04-23| 634.33
#2009-04-24| 630.43
#2009-04-27| 638.33
#2009-04-28| 635.49
#2009-04-29| 634.15
#2009-04-30| 642.64
#2009-05-01| 633.05
#2009-05-04| 629.99
#2009-05-05| 632.15
#2009-05-06| 637.92
#2009-05-07| 653.96
#2009-05-08| 661.21
#2009-05-11| 664.53
#2009-05-12| 655.50
#2009-05-13| 667.49
#2009-05-14| 664.28
#2009-05-15| 681.31
#2009-05-18| 677.88
#2009-05-19| 691.05
#2009-05-20| 706.65
#2009-05-21| 696.54
#2009-05-22| 695.82
#2009-05-25| .
#2009-05-26| 704.53
#2009-05-27| 719.49
#2009-05-28| 700.57
#2009-05-29| 714.68
#2009-06-01| 733.52
#2009-06-02| 749.20
#2009-06-03| 746.12
#2009-06-04| 733.74
#2009-06-05| 718.62
#2009-06-08| 716.10
#2009-06-09| 727.87
#2009-06-10| 732.33
#2009-06-11| 744.89
#2009-06-12| 751.51
#2009-06-15| 754.85
#2009-06-16| 737.21
#2009-06-17| 750.61
#2009-06-18| 741.16
#2009-06-19| 751.16
#2009-06-22| 755.42
#2009-06-23| 751.06
#2009-06-24| 758.60
#2009-06-25| 759.08
#2009-06-26| 770.92
#2009-06-29| 770.34
#2009-06-30| 787.67
#2009-07-01| 785.20
#2009-07-02| 778.45
#2009-07-03| .
#2009-07-06| 771.72
#2009-07-07| 781.76
#2009-07-08| 772.10
#2009-07-09| 766.75
#2009-07-10| 774.98
#2009-07-13| 754.48
#2009-07-14| 765.40
#2009-07-15| 762.44
#2009-07-16| 762.06
#2009-07-17| 768.83
#2009-07-20| 768.20
#2009-07-21| 798.04
#2009-07-22| 806.53
#2009-07-23| 796.23
#2009-07-24| 808.89
#2009-07-27| 817.94
#2009-07-28| 824.21
#2009-07-29| 824.74
#2009-07-30| 817.92
#2009-07-31| 838.81
#2009-08-03| 833.96
#2009-08-04| 838.46
#2009-08-05| 833.16
#2009-08-06| 837.32
#2009-08-07| 821.92
#2009-08-10| 823.25
#2009-08-11| 840.05
#2009-08-12| 817.15
#2009-08-13| 830.02
#2009-08-14| 838.38
#2009-08-17| 817.41
#2009-08-18| 812.85
#2009-08-19| 814.25
#2009-08-20| 825.97
#2009-08-21| 822.07
#2009-08-24| 844.27
#2009-08-25| 837.72
#2009-08-26| 849.05
#2009-08-27| 841.26
#2009-08-28| 850.88
#2009-08-31| 854.51
#2009-09-01| 852.21
#2009-09-02| 841.51
#2009-09-03| 833.92
#2009-09-04| 825.84
#2009-09-07| .
#2009-09-08| 845.35
#2009-09-09| 842.43
#2009-09-10| 859.28
#2009-09-11| 858.86
#2009-09-14| 846.32
#2009-09-15| 841.62
#2009-09-16| 842.43
#2009-09-17| 853.56
#2009-09-18| 839.67
#2009-09-21| 833.02
#2009-09-22| 845.30
#2009-09-23| 845.35
#2009-09-24| 858.76
#2009-09-25| 852.44
#2009-09-28| 847.18
#2009-09-29| 841.16
#2009-09-30| 858.03
#2009-10-01| 848.09
#2009-10-02| 833.19
#2009-10-05| 811.45
#2009-10-06| 825.18
#2009-10-07| 830.84
#2009-10-08| 836.01
#2009-10-09| 825.78
#2009-10-12| 825.52
#2009-10-13| 821.71
#2009-10-14| 830.18
#2009-10-15| 830.03
#2009-10-16| 819.66
#2009-10-19| 825.69
#2009-10-20| 829.91
#2009-10-21| 823.36
#2009-10-22| 813.21
#2009-10-23| 802.18
#2009-10-26| 806.30
#2009-10-27| 798.84
#2009-10-28| 800.04
#2009-10-29| 785.49
#2009-10-30| 803.82
#2009-11-02| 794.51
#2009-11-03| 795.98
#2009-11-04| 790.02
#2009-11-05| 786.80
#2009-11-06| 798.19
#2009-11-09| 789.18
#2009-11-10| 787.63
#2009-11-11| 785.45
#2009-11-12| 777.73
#2009-11-13| 784.46
#2009-11-16| 780.80
#2009-11-17| 777.55
#2009-11-18| 783.58
#2009-11-19| 786.20
#2009-11-20| 786.31
#2009-11-23| 787.61
#2009-11-24| 782.76
#2009-11-25| 790.31
#2009-11-26| .
#2009-11-27| 785.20
#2009-11-30| 805.70
#2009-12-01| 812.44
#2009-12-02| 804.57
#2009-12-03| 820.45
#2009-12-04| 803.32
#2009-12-07| 813.28
#2009-12-08| 828.89
#2009-12-09| 813.57
#2009-12-10| 806.87
#2009-12-11| 804.07
#2009-12-14| 801.70
#2009-12-15| 794.46
#2009-12-16| 808.32
#2009-12-17| 802.11
#2009-12-18| 802.91
#2009-12-21| 802.14
#2009-12-22| 806.00
#2009-12-23| 810.05
#2009-12-24| 812.33
#2009-12-25| .
#2009-12-28| 815.90
#2009-12-29| 823.88
#2009-12-30| 805.99
#2009-12-31| 803.19
#2010-01-01| .
#2010-01-04| 815.16
#2010-01-05| 821.38
#2010-01-06| 816.57
#2010-01-07| 808.74
#2010-01-08| 816.76
#2010-01-11| 828.40
#2010-01-12| 839.91
#2010-01-13| 839.82
#2010-01-14| 849.92
#2010-01-15| 851.65
#2010-01-18| .
#2010-01-19| 840.00
#2010-01-20| 844.70
#2010-01-21| 851.71
#2010-01-22| 843.07
#2010-01-25| 850.22
#2010-01-26| 846.48
#2010-01-27| 836.59
#2010-01-28| 850.71
#2010-01-29| 834.88
#2010-02-01| 831.37
#2010-02-02| 842.64
#2010-02-03| 845.97
#2010-02-04| 851.65
#2010-02-05| 828.75
#2010-02-08| 816.58
#2010-02-09| 814.70
#2010-02-10| 812.94
#2010-02-11| 814.26
#2010-02-12| 830.85
#2010-02-15| .
#2010-02-16| 836.18
#2010-02-17| 841.86
#2010-02-18| 838.41
#2010-02-19| 819.24
#2010-02-22| 837.07
#2010-02-23| 843.28
#2010-02-24| 830.36
#2010-02-25| 839.68
#2010-02-26| 836.80
#2010-03-01| 834.16
#2010-03-02| 843.98
#2010-03-03| 853.95
#2010-03-04| 842.34
#2010-03-05| 844.92
#2010-03-08| 861.15
#2010-03-09| 862.39
#2010-03-10| 856.96
#2010-03-11| 864.01
#2010-03-12| 870.11
#2010-03-15| 868.55
#2010-03-16| 867.93
#2010-03-17| 876.88
#2010-03-18| 872.55
#2010-03-19| 873.04
#2010-03-22| 875.91
#2010-03-23| 872.89
#2010-03-24| 863.18
#2010-03-25| 854.00
#2010-03-26| 865.61
#2010-03-29| 859.65
#2010-03-30| 869.40
#2010-03-31| 865.99
#2010-04-01| 872.53
#2010-04-02| .
#2010-04-05| 872.39
#2010-04-06| 882.48
#2010-04-07| 887.65
#2010-04-08| 888.51
#2010-04-09| 892.08
#2010-04-12| 901.88
#2010-04-13| 898.93
#2010-04-14| 900.75
#2010-04-15| 911.62
#2010-04-16| 913.30
#2010-04-19| 900.65
#2010-04-20| 909.40
#2010-04-21| 914.12
#2010-04-22| 913.39
#2010-04-23| 911.38
#2010-04-26| 925.30
#2010-04-27| 922.33
#2010-04-28| 895.64
#2010-04-29| 897.18
#2010-04-30| 906.66
#2010-05-03| 899.14
#2010-05-04| 892.17
#2010-05-05| 889.13
#2010-05-06| 884.27
#2010-05-07| 877.96
#2010-05-10| 869.60
#2010-05-11| 869.85
#2010-05-12| 862.51
#2010-05-13| 873.78
#2010-05-14| 869.05
#2010-05-17| 852.44
#2010-05-18| 856.58
#2010-05-19| 851.14
#2010-05-20| 853.70
#2010-05-21| 834.97
#2010-05-24| 828.39
#2010-05-25| 810.41
#2010-05-26| 810.54
#2010-05-27| 814.31
#2010-05-28| 816.43
#2010-05-31| .
#2010-06-01| 816.22
#2010-06-02| 799.44
#2010-06-03| 817.65
#2010-06-04| 816.14
#2010-06-07| 786.80
#2010-06-08| 796.02
#2010-06-09| 788.35
#2010-06-10| 798.95
#2010-06-11| 802.04
#2010-06-14| 810.53
#2010-06-15| 810.76
#2010-06-16| 820.39
#2010-06-17| 824.74
#2010-06-18| 833.15
#2010-06-21| 847.43
#2010-06-22| 840.99
#2010-06-23| 834.69
#2010-06-24| 841.02
#2010-06-25| 842.13
#2010-06-28| 840.10
#2010-06-29| 838.55
#2010-06-30| 824.09
#2010-07-01| 826.05
#2010-07-02| 824.50
#2010-07-05| .
#2010-07-06| 834.30
#2010-07-07| 833.94
#2010-07-08| 838.68
#2010-07-09| 842.56
#2010-07-12| 834.87
#2010-07-13| 835.56
#2010-07-14| 844.90
#2010-07-15| 847.48
#2010-07-16| 841.84
#2010-07-19| 837.74
#2010-07-20| 829.03
#2010-07-21| 823.49
#2010-07-22| 820.78
#2010-07-23| 830.94
#2010-07-26| 833.95
#2010-07-27| 831.27
#2010-07-28| 845.33
#2010-07-29| 836.58
#2010-07-30| 840.70
#2010-08-02| 839.13
#2010-08-03| 847.08
#2010-08-04| 834.06
#2010-08-05| 849.35
#2010-08-06| 857.15
#2010-08-09| 854.22
#2010-08-10| 852.55
#2010-08-11| 831.05
#2010-08-12| 813.36
#2010-08-13| 810.99
#2010-08-16| 818.80
#2010-08-17| 815.06
#2010-08-18| 815.96
#2010-08-19| 828.52
#2010-08-20| 809.63
#2010-08-23| 811.74
#2010-08-24| 812.96
#2010-08-25| 803.55
#2010-08-26| 811.28
#2010-08-27| 814.70
#2010-08-30| 825.92
#2010-08-31| 812.21
#2010-09-01| 811.94
#2010-09-02| 827.55
#2010-09-03| 833.08
#2010-09-06| .
#2010-09-07| 839.61
#2010-09-08| 825.36
#2010-09-09| 834.21
#2010-09-10| 836.57
#2010-09-13| 838.50
#2010-09-14| 842.81
#2010-09-15| 833.26
#2010-09-16| 821.16
#2010-09-17| 824.67
#2010-09-20| 825.77
#2010-09-21| 822.88
#2010-09-22| 833.09
#2010-09-23| 834.47
#2010-09-24| 830.20
#2010-09-27| 834.55
#2010-09-28| 830.73
#2010-09-29| 840.38
#2010-09-30| 829.38
#2010-10-01| 829.11
#2010-10-04| 821.76
#2010-10-05| 838.60
#2010-10-06| 848.99
#2010-10-07| 854.78
#2010-10-08| 846.52
#2010-10-11| 844.19
#2010-10-12| 830.37
#2010-10-13| 833.56
#2010-10-14| 844.87
#2010-10-15| 836.75
#2010-10-18| 842.99
#2010-10-19| 838.61
#2010-10-20| 838.48
#2010-10-21| 838.20
#2010-10-22| 836.87
#2010-10-25| 838.86
#2010-10-26| 832.58
#2010-10-27| 833.63
#2010-10-28| 836.62
#2010-10-29| 840.31
#2010-11-01| 836.22
#2010-11-02| 837.69
#2010-11-03| 833.56
#2010-11-04| 848.46
#2010-11-05| 858.96
#2010-11-08| 864.63
#2010-11-09| 871.87
#2010-11-10| 863.91
#2010-11-11| 870.40
#2010-11-12| 856.82
#2010-11-15| 854.42
#2010-11-16| 842.63
#2010-11-17| 844.96
#2010-11-18| 864.44
#2010-11-19| 870.33
#2010-11-22| 880.79
#2010-11-23| 881.36
#2010-11-24| 868.70
#2010-11-25| .
#2010-11-26| 855.91
#2010-11-29| 859.01
#2010-11-30| 855.27
#2010-12-01| 858.24
#2010-12-02| 869.37
#2010-12-03| 884.28
#2010-12-06| 887.63
#2010-12-07| 887.94
#2010-12-08| 888.38
#2010-12-09| 886.78
#2010-12-10| 886.60
#2010-12-13| 892.98
#2010-12-14| 901.09
#2010-12-15| 902.84
#2010-12-16| 898.31
#2010-12-17| 899.04
#2010-12-20| 897.87
#2010-12-21| 904.78
#2010-12-22| 902.23
#2010-12-23| 906.42
#2010-12-24| .
#2010-12-27| 915.77
#2010-12-28| 919.83
#2010-12-29| 925.72
#2010-12-30| 923.26
#2010-12-31| 928.80
#2011-01-03| 923.49
#2011-01-04| 930.83
#2011-01-05| 914.17
#2011-01-06| 921.29
#2011-01-07| 923.98
#2011-01-10| 925.11
#2011-01-11| 920.69
#2011-01-12| 923.57
#2011-01-13| 945.65
#2011-01-14| 933.95
#2011-01-17| .
#2011-01-18| 934.94
#2011-01-19| 944.79
#2011-01-20| 934.34
#2011-01-21| 927.25
#2011-01-24| 929.43
#2011-01-25| 938.88
#2011-01-26| 940.36
#2011-01-27| 933.19
#2011-01-28| 932.79
#2011-01-31| 924.62
#2011-02-01| 929.86
#2011-02-02| 939.26
#2011-02-03| 934.51
#2011-02-04| 939.14
#2011-02-07| 940.38
#2011-02-08| 946.31
#2011-02-09| 940.46
#2011-02-10| 930.99
#2011-02-11| 926.95
#2011-02-14| 932.91
#2011-02-15| 925.53
#2011-02-16| 924.03
#2011-02-17| 929.49
#2011-02-18| 930.51
#2011-02-21| .
#2011-02-22| 931.08
#2011-02-23| 933.21
#2011-02-24| 930.58
#2011-02-25| 935.32
#2011-02-28| 937.85
#2011-03-01| 954.96
#2011-03-02| 942.56
#2011-03-03| 939.78
#2011-03-04| 947.80
#2011-03-07| 938.02
#2011-03-08| 935.16
#2011-03-09| 941.71
#2011-03-10| 929.03
#2011-03-11| 923.01
#2011-03-14| 862.92
#2011-03-15| 779.11
#2011-03-16| 813.53
#2011-03-17| 819.50
#2011-03-18| 814.84
#2011-03-21| 816.84
#2011-03-22| 856.95
#2011-03-23| 845.22
#2011-03-24| 840.14
#2011-03-25| 834.18
#2011-03-28| 826.64
#2011-03-29| 820.92
#2011-03-30| 828.93
#2011-03-31| 842.93
#2011-04-01| 816.41
#2011-04-04| 818.43
#2011-04-05| 804.17
#2011-04-06| 796.55
#2011-04-07| 804.40
#2011-04-08| 817.36
#2011-04-11| 822.53
#2011-04-12| 815.94
#2011-04-13| 814.51
#2011-04-14| 824.03
#2011-04-15| 818.54
#2011-04-18| 825.38
#2011-04-19| 813.85
#2011-04-20| 829.46
#2011-04-21| 836.36
#2011-04-22| .
#2011-04-25| 834.99
#2011-04-26| 824.05
#2011-04-27| 823.12
#2011-04-28| 841.27
#2011-04-29| 843.11
#2011-05-02| 848.89
#2011-05-03| 845.01
#2011-05-04| 843.00
#2011-05-05| 846.95
#2011-05-06| 843.93
#2011-05-09| 839.52
#2011-05-10| 848.31
#2011-05-11| 842.56
#2011-05-12| 829.71
#2011-05-13| 836.14
#2011-05-16| 819.65
#2011-05-17| 817.26
#2011-05-18| 824.30
#2011-05-19| 823.98
#2011-05-20| 827.84
#2011-05-23| 811.39
#2011-05-24| 805.13
#2011-05-25| 800.18
#2011-05-26| 813.93
#2011-05-27| 819.18
#2011-05-30| .
#2011-05-31| 828.24
#2011-06-01| 832.30
#2011-06-02| 820.39
#2011-06-03| 819.00
#2011-06-06| 809.88
#2011-06-07| 811.21
#2011-06-08| 806.34
#2011-06-09| 805.24
#2011-06-10| 807.59
#2011-06-13| 804.65
#2011-06-14| 814.06
#2011-06-15| 808.97
#2011-06-16| 796.85
#2011-06-17| 798.00
#2011-06-20| 798.87
#2011-06-21| 810.12
#2011-06-22| 824.92
#2011-06-23| 816.89
#2011-06-24| 825.75
#2011-06-27| 811.87
#2011-06-28| 823.67
#2011-06-29| 838.23
#2011-06-30| 854.15
#2011-07-01| 853.91
#2011-07-04| .
#2011-07-05| 855.45
#2011-07-06| 865.80
#2011-07-07| 866.56
#2011-07-08| 885.08
#2011-07-11| 880.85
#2011-07-12| 879.00
#2011-07-13| 882.81
#2011-07-14| 877.96
#2011-07-15| 879.03
#2011-07-18| 878.92
#2011-07-19| 879.21
#2011-07-20| 888.39
#2011-07-21| 888.48
#2011-07-22| 893.94
#2011-07-25| 888.88
#2011-07-26| 896.14
#2011-07-27| 892.70
#2011-07-28| 881.09
#2011-07-29| 889.68
#2011-08-01| 907.51
#2011-08-02| 895.17
#2011-08-03| 882.59
#2011-08-04| 860.41
#2011-08-05| 836.93
#2011-08-08| 823.46
#2011-08-09| 818.91
#2011-08-10| 837.20
#2011-08-11| 831.48
#2011-08-12| 845.24
#2011-08-15| 853.33
#2011-08-16| 845.78
#2011-08-17| 848.23
#2011-08-18| 843.03
#2011-08-19| 828.44
#2011-08-22| 812.23
#2011-08-23| 826.55
#2011-08-24| 823.40
#2011-08-25| 828.80
#2011-08-26| 825.26
#2011-08-29| 829.11
#2011-08-30| 838.99
#2011-08-31| 853.79
#2011-09-01| 848.30
#2011-09-02| 853.72
#2011-09-05| .
#2011-09-06| 830.96
#2011-09-07| 835.64
#2011-09-08| 839.53
#2011-09-09| 835.96
#2011-09-12| 819.86
#2011-09-13| 825.99
#2011-09-14| 826.35
#2011-09-15| 838.95
#2011-09-16| 836.28
#2011-09-19| 834.09
#2011-09-20| 829.37
#2011-09-21| 823.07
#2011-09-22| 821.00
#2011-09-23| 823.20
#2011-09-26| 823.65
#2011-09-27| 844.72
#2011-09-28| 850.31
#2011-09-29| 844.82
#2011-09-30| 841.03
#2011-10-03| 836.80
#2011-10-04| 831.12
#2011-10-05| 841.05
#2011-10-06| 853.33
#2011-10-07| 857.61
#2011-10-10| 858.24
#2011-10-11| 862.25
#2011-10-12| 849.16
#2011-10-13| 846.44
#2011-10-14| 840.89
#2011-10-17| 857.01
#2011-10-18| 845.59
#2011-10-19| 853.56
#2011-10-20| 843.74
#2011-10-21| 854.50
#2011-10-24| 859.95
#2011-10-25| 849.15
#2011-10-26| 837.56
#2011-10-27| 851.84
#2011-10-28| 861.63
#2011-10-31| 840.72
#2011-11-01| 823.10
#2011-11-02| 815.70
#2011-11-03| 814.90
#2011-11-04| 824.50
#2011-11-07| 825.02
#2011-11-08| 822.98
#2011-11-09| 829.32
#2011-11-10| 815.04
#2011-11-11| 818.64
#2011-11-14| 819.41
#2011-11-15| 813.36
#2011-11-16| 808.51
#2011-11-17| 812.60
#2011-11-18| 806.17
#2011-11-21| 805.11
#2011-11-22| 802.59
#2011-11-23| 797.85
#2011-11-24| .
#2011-11-25| 777.11
#2011-11-28| 776.40
#2011-11-29| 784.65
#2011-11-30| 789.42
#2011-12-01| 797.72
#2011-12-02| 801.90
#2011-12-05| 810.26
#2011-12-06| 804.53
#2011-12-07| 814.95
#2011-12-08| 804.42
#2011-12-09| 796.04
#2011-12-12| 808.46
#2011-12-13| 803.23
#2011-12-14| 800.34
#2011-12-15| 796.16
#2011-12-16| 797.29
#2011-12-19| 788.11
#2011-12-20| 801.82
#2011-12-21| 803.91
#2011-12-22| 804.12
#2011-12-23| 804.35
#2011-12-26| .
#2011-12-27| 804.64
#2011-12-28| 806.44
#2011-12-29| 809.09
#2011-12-30| 818.45
#2012-01-02| .
#2012-01-03| 822.23
#2012-01-04| 827.96
#2012-01-05| 818.32
#2012-01-06| 811.61
#2012-01-09| 812.56
#2012-01-10| 820.33
#2012-01-11| 817.78
#2012-01-12| 814.44
#2012-01-13| 822.94
#2012-01-16| .
#2012-01-17| 828.97
#2012-01-18| 832.97
#2012-01-19| 824.47
#2012-01-20| 830.14
#2012-01-23| 830.67
#2012-01-24| 831.02
#2012-01-25| 831.54
#2012-01-26| 836.84
#2012-01-27| 844.54
#2012-01-30| 842.76
#2012-01-31| 860.54
#2012-02-01| 859.39
#2012-02-02| 859.83
#2012-02-03| 848.66
#2012-02-06| 849.12
#2012-02-07| 846.71
#2012-02-08| 844.99
#2012-02-09| 837.71
#2012-02-10| 835.00
#2012-02-13| 835.13
#2012-02-14| 832.21
#2012-02-15| 839.21
#2012-02-16| 832.66
#2012-02-17| 831.45
#2012-02-20| .
#2012-02-21| 827.32
#2012-02-22| 834.89
#2012-02-23| 837.32
#2012-02-24| 831.46
#2012-02-27| 834.72
#2012-02-28| 843.87
#2012-02-29| 841.73
#2012-03-01| 844.75
#2012-03-02| 849.46
#2012-03-05| 847.63
#2012-03-06| 853.95
#2012-03-07| 849.43
#2012-03-08| 850.91
#2012-03-09| 851.65
#2012-03-12| 848.88
#2012-03-13| 847.17
#2012-03-14| 837.12
#2012-03-15| 841.74
#2012-03-16| 838.92
#2012-03-19| 842.09
#2012-03-20| 839.52
#2012-03-21| 844.68
#2012-03-22| 862.66
#2012-03-23| 862.86
#2012-03-26| 849.84
#2012-03-27| 860.82
#2012-03-28| 861.86
#2012-03-29| 872.38
#2012-03-30| 873.28
#2012-04-02| 870.47
#2012-04-03| 866.50
#2012-04-04| 849.00
#2012-04-05| 842.84
#2012-04-06| .
#2012-04-09| 842.07
#2012-04-10| 844.85
#2012-04-11| 841.81
#2012-04-12| 843.86
#2012-04-13| 847.53
#2012-04-16| 851.83
#2012-04-17| 853.71
#2012-04-18| 855.12
#2012-04-19| 843.16
#2012-04-20| 836.15
#2012-04-23| 836.50
#2012-04-24| 835.31
#2012-04-25| 835.54
#2012-04-26| 845.07
#2012-04-27| 838.88
#2012-04-30| 847.65
#2012-05-01| 842.44
#2012-05-02| 841.70
#2012-05-03| 836.58
#2012-05-04| 840.31
#2012-05-07| 818.28
#2012-05-08| 819.82
#2012-05-09| 811.95
#2012-05-10| 809.62
#2012-05-11| 803.52
#2012-05-14| 802.41
#2012-05-15| 795.51
#2012-05-16| 779.60
#2012-05-17| 792.68
#2012-05-18| 777.15
#2012-05-21| 775.01
#2012-05-22| 773.08
#2012-05-23| 767.27
#2012-05-24| 767.47
#2012-05-25| 765.90
#2012-05-28| .
#2012-05-29| 763.07
#2012-05-30| 764.19
#2012-05-31| 764.17
#2012-06-01| 758.13
#2012-06-04| 748.68
#2012-06-05| 757.35
#2012-06-06| 768.33
#2012-06-07| 762.44
#2012-06-08| 751.78
#2012-06-11| 763.18
#2012-06-12| 751.22
#2012-06-13| 750.64
#2012-06-14| 745.75
#2012-06-15| 756.86
#2012-06-18| 766.95
#2012-06-19| 764.94
#2012-06-20| 779.46
#2012-06-21| 778.59
#2012-06-22| 775.61
#2012-06-25| 775.55
#2012-06-26| 775.36
#2012-06-27| 783.97
#2012-06-28| 794.68
#2012-06-29| 804.22
#2012-07-02| 802.73
#2012-07-03| 806.39
#2012-07-04| .
#2012-07-05| 812.64
#2012-07-06| 813.61
#2012-07-09| 811.71
#2012-07-10| 816.18
#2012-07-11| 812.53
#2012-07-12| 813.89
#2012-07-13| 807.46
#2012-07-16| 810.80
#2012-07-17| 802.99
#2012-07-18| 802.11
#2012-07-19| 804.93
#2012-07-20| 799.25
#2012-07-23| 792.73
#2012-07-24| 796.84
#2012-07-25| 792.81
#2012-07-26| 798.38
#2012-07-27| 802.37
#2012-07-30| 805.11
#2012-07-31| 805.75
#2012-08-01| 805.83
#2012-08-02| 802.96
#2012-08-03| 788.33
#2012-08-06| 792.34
#2012-08-07| 791.75
#2012-08-08| 789.05
#2012-08-09| 790.95
#2012-08-10| 792.99
#2012-08-13| 789.07
#2012-08-14| 796.90
#2012-08-15| 790.18
#2012-08-16| 787.92
#2012-08-17| 785.67
#2012-08-20| 789.17
#2012-08-21| 791.13
#2012-08-22| 775.85
#2012-08-23| 782.14
#2012-08-24| 778.99
#2012-08-27| 775.76
#2012-08-28| 768.41
#2012-08-29| 767.68
#2012-08-30| 764.80
#2012-08-31| 761.57
#2012-09-03| .
#2012-09-04| 749.46
#2012-09-05| 745.30
#2012-09-06| 749.04
#2012-09-07| 762.19
#2012-09-10| 764.52
#2012-09-11| 765.60
#2012-09-12| 777.58
#2012-09-13| 779.55
#2012-09-14| 778.84
#2012-09-17| 774.05
#2012-09-18| 779.06
#2012-09-19| 790.99
#2012-09-20| 791.96
#2012-09-21| 796.53
#2012-09-24| 798.00
#2012-09-25| 801.49
#2012-09-26| 794.08
#2012-09-27| 792.13
#2012-09-28| 784.09
#2012-10-01| 774.70
#2012-10-02| 771.82
#2012-10-03| 762.00
#2012-10-04| 762.81
#2012-10-05| 764.69
#2012-10-08| 767.16
#2012-10-09| 755.68
#2012-10-10| 740.96
#2012-10-11| 736.04
#2012-10-12| 744.05
#2012-10-15| 743.12
#2012-10-16| 747.88
#2012-10-17| 756.22
#2012-10-18| 765.35
#2012-10-19| 761.00
#2012-10-22| 757.99
#2012-10-23| 763.28
#2012-10-24| 754.56
#2012-10-25| 762.84
#2012-10-26| 762.51
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 756.69
#2012-11-01| 756.71
#2012-11-02| 760.15
#2012-11-05| 757.29
#2012-11-06| 749.27
#2012-11-07| 752.69
#2012-11-08| 746.90
#2012-11-09| 746.15
#2012-11-12| 746.44
#2012-11-13| 746.28
#2012-11-14| 741.87
#2012-11-15| 740.38
#2012-11-16| 743.23
#2012-11-19| 757.29
#2012-11-20| 758.42
#2012-11-21| 756.96
#2012-11-22| .
#2012-11-23| 767.27
#2012-11-26| 769.65
#2012-11-27| 768.13
#2012-11-28| 765.34
#2012-11-29| 771.05
#2012-11-30| 773.55
#2012-12-03| 776.14
#2012-12-04| 779.54
#2012-12-05| 778.54
#2012-12-06| 783.45
#2012-12-07| 777.28
#2012-12-10| 774.40
#2012-12-11| 774.34
#2012-12-12| 770.86
#2012-12-13| 767.24
#2012-12-14| 765.43
#2012-12-17| 763.33
#2012-12-18| 764.59
#2012-12-19| 773.44
#2012-12-20| 778.95
#2012-12-21| 775.80
#2012-12-24| 774.65
#2012-12-25| 775.31
#2012-12-26| 778.92
#2012-12-27| 783.55
#2012-12-28| 789.81
#2012-12-31| 786.77
#2013-01-01| 786.77
#2013-01-02| 783.08
#2013-01-03| 785.70
#2013-01-04| 785.43
#2013-01-07| 783.90
#2013-01-08| 787.44
#2013-01-09| 792.26
#2013-01-10| 800.24
#2013-01-11| 806.51
#2013-01-14| 805.33
#2013-01-15| 810.37
#2013-01-16| 804.04
#2013-01-17| 790.82
#2013-01-18| 802.39
#2013-01-21| 796.69
#2013-01-22| 803.20
#2013-01-23| 798.47
#2013-01-24| 796.26
#2013-01-25| 804.54
#2013-01-28| 805.09
#2013-01-29| 806.47
#2013-01-30| 815.38
#2013-01-31| 815.68
#2013-02-01| 808.07
#2013-02-04| 810.92
#2013-02-05| 796.31
#2013-02-06| 823.19
#2013-02-07| 824.11
#2013-02-08| 820.51
#2013-02-11| 815.89
#2013-02-12| 838.93
#2013-02-13| 830.62
#2013-02-14| 839.11
#2013-02-15| 830.08
#2013-02-18| 842.08
#2013-02-19| 838.36
#2013-02-20| 845.84
#2013-02-21| 843.98
#2013-02-22| 843.84
#2013-02-25| 858.61
#2013-02-26| 861.14
#2013-02-27| 856.22
#2013-02-28| 868.83
#2013-03-01| 875.70
#2013-03-04| 888.34
#2013-03-05| 881.22
#2013-03-06| 892.65
#2013-03-07| 885.81
#2013-03-08| 875.95
#2013-03-11| 893.27
#2013-03-12| 895.54
#2013-03-13| 897.20
#2013-03-14| 904.08
#2013-03-15| 922.21
#2013-03-18| 904.08
#2013-03-19| 914.81
#2013-03-20| 905.32
#2013-03-21| 916.54
#2013-03-22| 902.58
#2013-03-25| 907.25
#2013-03-26| 908.95
#2013-03-27| 909.29
#2013-03-28| 899.09
#2013-03-29| 896.26
#2013-04-01| 877.65
#2013-04-02| 866.54
#2013-04-03| 879.86
#2013-04-04| 875.75
#2013-04-05| 889.57
#2013-04-08| 919.62
#2013-04-09| 921.14
#2013-04-10| 925.32
#2013-04-11| 924.74
#2013-04-12| 922.96
#2013-04-15| 915.57
#2013-04-16| 912.27
#2013-04-17| 923.71
#2013-04-18| 917.34
#2013-04-19| 918.94
#2013-04-22| 933.29
#2013-04-23| 930.90
#2013-04-24| 949.04
#2013-04-25| 953.02
#2013-04-26| 956.17
#2013-04-29| 955.01
#2013-04-30| 966.91
#2013-05-01| 968.29
#2013-05-02| 959.22
#2013-05-03| 954.71
#2013-05-06| 952.60
#2013-05-07| 979.45
#2013-05-08| 979.57
#2013-05-09| 974.24
#2013-05-10| 971.89
#2013-05-13| 981.03
#2013-05-14| 986.49
#2013-05-15| 977.57
#2013-05-16| 965.16
#2013-05-17| 960.77
#2013-05-20| 962.43
#2013-05-21| 953.85
#2013-05-22| 955.95
#2013-05-23| 910.55
#2013-05-24| 903.85
#2013-05-27| 889.85
#2013-05-28| 879.63
#2013-05-29| 899.93
#2013-05-30| 855.06
#2013-05-31| 859.52
#2013-06-03| 852.47
#2013-06-04| 863.36
#2013-06-05| 877.95
#2013-06-06| 859.12
#2013-06-07| 864.41
#2013-06-10| 886.06
#2013-06-11| 884.82
#2013-06-12| 902.97
#2013-06-13| 876.03
#2013-06-14| 887.78
#2013-06-17| 914.91
#2013-06-18| 904.34
#2013-06-19| 926.69
#2013-06-20| 885.35
#2013-06-21| 897.60
#2013-06-24| 889.37
#2013-06-25| 887.83
#2013-06-26| 877.59
#2013-06-27| 889.98
#2013-06-28| 908.25
#2013-07-01| 912.74
#2013-07-02| 913.73
#2013-07-03| 916.12
#2013-07-04| 896.72
#2013-07-05| 900.56
#2013-07-08| 885.21
#2013-07-09| 901.15
#2013-07-10| 907.80
#2013-07-11| 926.16
#2013-07-12| 930.38
#2013-07-15| 927.27
#2013-07-16| 928.17
#2013-07-17| 922.52
#2013-07-18| 922.76
#2013-07-19| 921.86
#2013-07-22| 932.41
#2013-07-23| 924.78
#2013-07-24| 915.06
#2013-07-25| 909.00
#2013-07-26| 907.56
#2013-07-29| 892.04
#2013-07-30| 912.50
#2013-07-31| 902.19
#2013-08-01| 908.53
#2013-08-02| 928.46
#2013-08-05| 922.54
#2013-08-06| 936.11
#2013-08-07| 927.55
#2013-08-08| 928.03
#2013-08-09| 937.56
#2013-08-12| 929.88
#2013-08-13| 930.98
#2013-08-14| 939.92
#2013-08-15| 927.69
#2013-08-16| 923.29
#2013-08-19| 932.31
#2013-08-20| 923.88
#2013-08-21| 914.39
#2013-08-22| 904.09
#2013-08-23| 912.24
#2013-08-26| 924.69
#2013-08-27| 923.43
#2013-08-28| 912.53
#2013-08-29| 904.71
#2013-08-30| 908.37
#2013-09-02| 907.93
#2013-09-03| 920.96
#2013-09-04| 926.78
#2013-09-05| 920.15
#2013-09-06| 917.98
#2013-09-09| 942.60
#2013-09-10| 957.26
#2013-09-11| 960.14
#2013-09-12| 955.29
#2013-09-13| 953.27
#2013-09-16| 960.28
#2013-09-17| 956.22
#2013-09-18| 961.92
#2013-09-19| 975.94
#2013-09-20| 976.08
#2013-09-23| 981.39
#2013-09-24| 979.22
#2013-09-25| 975.13
#2013-09-26| 982.80
#2013-09-27| 994.70
#2013-09-30| 982.89
#2013-10-01| 979.77
#2013-10-02| 968.91
#2013-10-03| 970.93
#2013-10-04| 972.79
#2013-10-07| 962.22
#2013-10-08| 959.81
#2013-10-09| 959.66
#2013-10-10| 967.59
#2013-10-11| 984.32
#2013-10-14| 986.54
#2013-10-15| 988.98
#2013-10-16| 988.36
#2013-10-17|1006.88
#2013-10-18|1002.89
#2013-10-21|1002.52
#2013-10-22|1004.22
#2013-10-23| 995.99
#2013-10-24| 995.86
#2013-10-25| 978.30
#2013-10-28| 990.33
#2013-10-29| 987.33
#2013-10-30| 993.39
#2013-10-31| 982.70
#2013-11-01| 965.14
#2013-11-04| 967.04
#2013-11-05| 971.88
#2013-11-06| 980.73
#2013-11-07| 964.44
#2013-11-08| 955.86
#2013-11-11| 964.46
#2013-11-12| 988.51
#2013-11-13| 988.45
#2013-11-14| 985.74
#2013-11-15| 988.19
#2013-11-18|1001.39
#2013-11-19|1000.29
#2013-11-20|1006.24
#2013-11-21|1007.71
#2013-11-22|1006.82
#2013-11-25|1009.59
#2013-11-26|1011.19
#2013-11-27|1006.42
#2013-11-28|1014.36
#2013-11-29|1008.58
#2013-12-02|1006.72
#2013-12-03|1017.44
#2013-12-04| 998.74
#2013-12-05| 988.51
#2013-12-06| 985.45
#2013-12-09|1000.69
#2013-12-10|1001.84
#2013-12-11|1002.78
#2013-12-12| 987.65
#2013-12-13| 991.66
#2013-12-16| 979.81
#2013-12-17| 992.85
#2013-12-18| 991.76
#2013-12-19| 991.47
#2013-12-20| 990.39
#2013-12-23| 992.59
#2013-12-24| 988.61
#2013-12-25| 986.04
#2013-12-26| 990.73
#2013-12-27| 997.21
#2013-12-30|1006.31
#2013-12-31|1007.35
#2014-01-01|1007.35
#2014-01-02|1006.56
#2014-01-03|1007.26
#2014-01-06| 995.20
#2014-01-07| 985.16
#2014-01-08|1003.27
#2014-01-09| 994.79
#2014-01-10|1000.00
#2014-01-13|1005.49
#2014-01-14| 977.26
#2014-01-15| 988.21
#2014-01-16| 979.72
#2014-01-17| 991.98
#2014-01-20| 988.12
#2014-01-21| 982.20
#2014-01-22| 996.37
#2014-01-23| 992.00
#2014-01-24| 987.79
#2014-01-27| 974.92
#2014-01-28| 965.65
#2014-01-29| 999.35
#2014-01-30| 986.94
#2014-01-31| 987.02
#2014-02-03| 969.68
#2014-02-04| 930.45
#2014-02-05| 939.72
#2014-02-06| 940.08
#2014-02-07| 945.76
#2014-02-10| 972.75
#2014-02-11| 971.19
#2014-02-12| 971.99
#2014-02-13| 959.82
#2014-02-14| 943.96
#2014-02-17| 955.73
#2014-02-18| 972.11
#2014-02-19| 968.83
#2014-02-20| 944.47
#2014-02-21| 971.14
#2014-02-24| 972.08
#2014-02-25| 991.56
#2014-02-26| 977.06
#2014-02-27| 973.25
#2014-02-28| 970.41
#2014-03-03| 960.01
#2014-03-04| 957.90
#2014-03-05| 968.55
#2014-03-06| 975.39
#2014-03-07| 983.79
#2014-03-10| 983.88
#2014-03-11| 982.08
#2014-03-12| 963.52
#2014-03-13| 966.76
#2014-03-14| 943.97
#2014-03-17| 930.55
#2014-03-18| 950.71
#2014-03-19| 950.44
#2014-03-20| 926.95
#2014-03-21| 929.53
#2014-03-24| 944.53
#2014-03-25| 943.04
#2014-03-26| 946.83
#2014-03-27| 956.74
#2014-03-28| 962.56
#2014-03-31| 970.14
#2014-04-01| 961.09
#2014-04-02| 956.61
#2014-04-03| 962.54
#2014-04-04| 967.98
#2014-04-07| 964.50
#2014-04-08| 963.24
#2014-04-09| 950.64
#2014-04-10| 957.76
#2014-04-11| 944.64
#2014-04-14| 936.37
#2014-04-15| 937.17
#2014-04-16| 954.01
#2014-04-17| 957.27
#2014-04-18| 968.16
#2014-04-21| 965.91
#2014-04-22| 955.76
#2014-04-23| 967.20
#2014-04-24| 962.39
#2014-04-25| 970.49
#2014-04-28| 961.51
#2014-04-29| 963.74
#2014-04-30| 963.17
#2014-05-01| 978.18
#2014-05-02| 973.82
#2014-05-05| 974.86
#2014-05-06| 977.07
#2014-05-07| 956.04
#2014-05-08| 956.49
#2014-05-09| 956.63
#2014-05-12| 959.37
#2014-05-13| 964.22
#2014-05-14| 966.68
#2014-05-15| 965.37
#2014-05-16| 962.32
#2014-05-19| 963.46
#2014-05-20| 973.27
#2014-05-21| 979.49
#2014-05-22| 990.54
#2014-05-23|1000.67
#2014-05-26|1009.37
#2014-05-27|1002.51
#2014-05-28|1000.15
#2014-05-29|1005.17
#2014-05-30| 999.35
#2014-06-02|1021.09
#2014-06-03|1021.67
#2014-06-04|1023.14
#2014-06-05|1020.28
#2014-06-06|1023.01
#2014-06-09|1031.24
#2014-06-10|1026.22
#2014-06-11|1035.42
#2014-06-12|1034.32
#2014-06-13|1031.10
#2014-06-16|1022.35
#2014-06-17|1025.11
#2014-06-18|1029.26
#2014-06-19|1042.42
#2014-06-20|1034.21
#2014-06-23|1036.90
#2014-06-24|1039.46
#2014-06-25|1036.29
#2014-06-26|1049.79
#2014-06-27|1039.43
#2014-06-30|1043.80
#2014-07-01|1051.73
#2014-07-02|1056.78
#2014-07-03|1049.03
#2014-07-04|1051.25
#2014-07-07|1050.55
#2014-07-08|1050.05
#2014-07-09|1046.99
#2014-07-10|1046.18
#2014-07-11|1039.31
#2014-07-14|1038.83
#2014-07-15|1041.98
#2014-07-16|1042.01
#2014-07-17|1043.14
#2014-07-18|1035.74
#2014-07-21|1036.88
#2014-07-22|1041.14
#2014-07-23|1041.83
#2014-07-24|1039.17
#2014-07-25|1048.83
#2014-07-28|1053.40
#2014-07-29|1057.86
#2014-07-30|1051.26
#2014-07-31|1045.70
#2014-08-01|1042.11
#2014-08-04|1045.67
#2014-08-05|1038.07
#2014-08-06|1032.26
#2014-08-07|1042.62
#2014-08-08|1023.39
#2014-08-11|1042.45
#2014-08-12|1048.32
#2014-08-13|1059.14
#2014-08-14|1064.06
#2014-08-15|1065.17
#2014-08-18|1075.00
#2014-08-19|1077.35
#2014-08-20|1073.44
#2014-08-21|1069.00
#2014-08-22|1064.47
#2014-08-25|1069.04
#2014-08-26|1063.25
#2014-08-27|1055.32
#2014-08-28|1047.09
#2014-08-29|1049.51
#2014-09-01|1043.24
#2014-09-02|1044.34
#2014-09-03|1036.26
#2014-09-04|1027.86
#2014-09-05|1028.86
#2014-09-08|1023.34
#2014-09-09|1009.06
#2014-09-10|1003.60
#2014-09-11|1015.68
#2014-09-12|1007.57
#2014-09-15|1006.39
#2014-09-16|1007.83
#2014-09-17|1003.27
#2014-09-18|1002.42
#2014-09-19|1007.23
#2014-09-22|1008.47
#2014-09-23|1009.61
#2014-09-24|1012.48
#2014-09-25|1029.23
#2014-09-26|1013.22
#2014-09-29|1019.13
#2014-09-30|1003.25
#2014-10-01| 994.18
#2014-10-02| 978.61
#2014-10-03| 972.95
#2014-10-06| 985.67
#2014-10-07| 985.71
#2014-10-08| 977.78
#2014-10-09| 969.11
#2014-10-10| 955.55
#2014-10-13| 959.88
#2014-10-14| 948.04
#2014-10-15| 953.17
#2014-10-16| 930.73
#2014-10-17| 909.95
#2014-10-20| 941.79
#2014-10-21| 934.67
#2014-10-22| 954.85
#2014-10-23| 946.36
#2014-10-24| 952.75
#2014-10-27| 963.19
#2014-10-28| 961.68
#2014-10-29| 969.43
#2014-10-30| 968.45
#2014-10-31| 979.09
#2014-11-03| 963.31
#2014-11-04| 986.66
#2014-11-05| 983.20
#2014-11-06| 965.54
#2014-11-07| 969.28
#2014-11-10| 969.17
#2014-11-11| 972.85
#2014-11-12| 983.95
#2014-11-13| 997.23
#2014-11-14| 993.32
#2014-11-17| 966.91
#2014-11-18| 988.61
#2014-11-19| 979.62
#2014-11-20| 978.65
#2014-11-21| 980.98
#2014-11-24| 974.00
#2014-11-25| 969.20
#2014-11-26| 975.77
#2014-11-27| 962.06
#2014-11-28| 972.30
#2014-12-01| 980.27
#2014-12-02| 976.85
#2014-12-03| 973.56
#2014-12-04| 985.70
#2014-12-05| 973.96
#2014-12-08| 988.36
#2014-12-09|1003.63
#2014-12-10| 986.58
#2014-12-11| 976.47
#2014-12-12| 984.81
#2014-12-15| 979.20
#2014-12-16| 976.71
#2014-12-17| 979.95
#2014-12-18|1004.93
#2014-12-19|1015.42
#2014-12-22|1016.44
#2014-12-23|1010.42
#2014-12-24|1025.80
#2014-12-25|1024.59
#2014-12-26|1024.66
#2014-12-29|1021.17
#2014-12-30|1016.35
#2014-12-31|1011.35
#2015-01-01|1011.35
#2015-01-02|1008.57
#2015-01-05|1005.32
#2015-01-06| 983.75
#2015-01-07| 975.37
#2015-01-08| 983.97
#2015-01-09| 985.46
#2015-01-12| 986.78
#2015-01-13| 977.58
#2015-01-14| 977.56
#2015-01-15|1004.00
#2015-01-16| 977.49
#2015-01-19| 985.48
#2015-01-20| 999.73
#2015-01-21| 995.84
#2015-01-22| 991.69
#2015-01-23| 995.56
#2015-01-26| 993.72
#2015-01-27|1015.05
#2015-01-28|1022.23
#2015-01-29|1013.59
#2015-01-30|1023.38
#2015-02-02|1011.66
#2015-02-03|1002.84
#2015-02-04|1016.56
#2015-02-05|1009.14
#2015-02-06| 998.82
#2015-02-09| 994.53
#2015-02-10| 993.54
#2015-02-11| 985.57
#2015-02-12|1024.85
#2015-02-13|1023.55
#2015-02-16|1033.36
#2015-02-17|1029.43
#2015-02-18|1045.78
#2015-02-19|1045.61
#2015-02-20|1062.76
#2015-02-23|1071.24
#2015-02-24|1071.77
#2015-02-25|1064.11
#2015-02-26|1074.75
#2015-02-27|1080.06
#2015-03-02|1084.85
#2015-03-03|1083.93
#2015-03-04|1073.97
#2015-03-05|1065.08
#2015-03-06|1062.93
#2015-03-09|1066.37
#2015-03-10|1057.13
#2015-03-11|1058.28
#2015-03-12|1070.57
#2015-03-13|1086.13
#2015-03-16|1094.91
#2015-03-17|1097.52
#2015-03-18|1107.42
#2015-03-19|1097.66
#2015-03-20|1103.66
#2015-03-23|1105.25
#2015-03-24|1093.29
#2015-03-25|1101.27
#2015-03-26|1084.17
#2015-03-27|1078.02
#2015-03-30|1080.69
#2015-03-31|1071.91
#2015-04-01|1067.89
#2015-04-02|1093.73
#2015-04-03|1107.79
#2015-04-06|1105.22
#2015-04-07|1103.02
#2015-04-08|1132.82
#2015-04-09|1139.84
#2015-04-10|1133.67
#2015-04-13|1132.04
#2015-04-14|1140.51
#2015-04-15|1136.71
#2015-04-16|1134.25
#2015-04-17|1121.70
#2015-04-20|1115.70
#2015-04-21|1123.35
#2015-04-22|1136.68
#2015-04-23|1139.00
#2015-04-24|1144.81
#2015-04-27|1138.68
#2015-04-28|1142.66
#2015-04-29|1142.41
#2015-04-30|1109.30
#2015-05-01|1105.62
#2015-05-04|1104.44
#2015-05-05|1102.81
#2015-05-06|1107.31
#2015-05-07|1097.90
#2015-05-08|1099.68
#2015-05-11|1113.29
#2015-05-12|1112.47
#2015-05-13|1118.17
#2015-05-14|1100.19
#2015-05-15|1167.61
#2015-05-18|1147.35
#2015-05-19|1156.92
#2015-05-20|1163.57
#2015-05-21|1168.86
#2015-05-22|1170.59
#2015-05-25|1180.95
#2015-05-26|1162.98
#2015-05-27|1152.43
#2015-05-28|1146.89
#2015-05-29|1144.52
#2015-06-01|1141.02
#2015-06-02|1143.60
#2015-06-03|1145.55
#2015-06-04|1146.34
#2015-06-05|1121.66
#2015-06-08|1102.43
#2015-06-09|1091.47
#2015-06-10|1112.51
#2015-06-11|1128.55
#2015-06-12|1133.50
#2015-06-15|1135.39
#2015-06-16|1128.92
#2015-06-17|1127.61
#2015-06-18|1125.42
#2015-06-19|1129.68
#2015-06-22|1137.40
#2015-06-23|1152.94
#2015-06-24|1151.54
#2015-06-25|1164.38
#2015-06-26|1152.98
#2015-06-29|1132.42
#2015-06-30|1149.56
#2015-07-01|1146.00
#2015-07-02|1172.35
#2015-07-03|1182.10
#2015-07-06|1160.22
#2015-07-07|1181.36
#2015-07-08|1155.92
#2015-07-09|1152.98
#2015-07-10|1155.75
#2015-07-13|1173.56
#2015-07-14|1187.79
#2015-07-15|1189.97
#2015-07-16|1200.87
#2015-07-17|1204.25
#2015-07-20|1202.45
#2015-07-21|1215.83
#2015-07-22|1192.39
#2015-07-23|1201.20
#2015-07-24|1205.37
#2015-07-27|1211.69
#2015-07-28|1200.49
#2015-07-29|1215.32
#2015-07-30|1220.12
#2015-07-31|1229.56
#2015-08-03|1233.16
#2015-08-04|1236.65
#2015-08-05|1231.90
#2015-08-06|1227.65
#2015-08-07|1219.84
#2015-08-10|1235.43
#2015-08-11|1231.98
#2015-08-12|1212.32
#2015-08-13|1214.13
#2015-08-14|1218.65
#2015-08-17|1220.31
#2015-08-18|1207.48
#2015-08-19|1196.98
#2015-08-20|1184.77
#2015-08-21|1156.50
#2015-08-24|1115.95
#2015-08-25|1061.34
#2015-08-26|1103.62
#2015-08-27|1105.14
#2015-08-28|1141.30
#2015-08-31|1135.66
#2015-09-01|1100.35
#2015-09-02|1089.59
#2015-09-03|1092.63
#2015-09-04|1074.65
#2015-09-07|1066.61
#2015-09-08|1058.34
#2015-09-09|1120.14
#2015-09-10|1101.81
#2015-09-11|1114.64
#2015-09-14|1107.61
#2015-09-15|1115.37
#2015-09-16|1114.67
#2015-09-17|1115.48
#2015-09-18|1103.79
#2015-09-21|1099.61
#2015-09-22|1101.29
#2015-09-23|1098.22
#2015-09-24|1090.22
#2015-09-25|1097.68
#2015-09-28|1103.52
#2015-09-29|1056.47
#2015-09-30|1086.67
#2015-10-01|1101.00
#2015-10-02|1102.77
#2015-10-05|1110.14
#2015-10-06|1122.98
#2015-10-07|1129.97
#2015-10-08|1106.29
#2015-10-09|1131.42
#2015-10-12|1138.24
#2015-10-13|1143.52
#2015-10-14|1140.97
#2015-10-15|1162.55
#2015-10-16|1155.55
#2015-10-19|1145.91
#2015-10-20|1136.52
#2015-10-21|1151.61
#2015-10-22|1133.75
#2015-10-23|1157.40
#2015-10-26|1168.99
#2015-10-27|1162.50
#2015-10-28|1159.06
#2015-10-29|1160.27
#2015-10-30|1181.56
#2015-11-02|1144.28
#2015-11-03|1142.60
#2015-11-04|1156.87
#2015-11-05|1164.57
#2015-11-06|1151.69
#2015-11-09|1171.01
#2015-11-10|1171.55
#2015-11-11|1165.06
#2015-11-12|1146.99
#2015-11-13|1148.43
#2015-11-16|1142.55
#2015-11-17|1146.47
#2015-11-18|1152.21
#2015-11-19|1180.05
#2015-11-20|1189.85
#2015-11-23|1186.90
#2015-11-24|1204.72
#2015-11-25|1197.25
#2015-11-26|1209.26
#2015-11-27|1201.54
#2015-11-30|1178.64
#2015-12-01|1198.08
#2015-12-02|1197.91
#2015-12-03|1196.82
#2015-12-04|1174.10
#2015-12-07|1187.91
#2015-12-08|1166.94
#2015-12-09|1166.92
#2015-12-10|1162.05
#2015-12-11|1181.02
#2015-12-14|1171.19
#2015-12-15|1151.91
#2015-12-16|1165.92
#2015-12-17|1175.61
#2015-12-18|1179.12
#2015-12-21|1175.05
#2015-12-22|1178.81
#2015-12-23|1176.63
#2015-12-24|1173.40
#2015-12-25|1171.66
#2015-12-28|1168.57
#2015-12-29|1174.03
#2015-12-30|1178.16
#2015-12-31|1179.76
#2016-01-01|1179.76
#2016-01-04|1158.34
#2016-01-05|1156.26
#2016-01-06|1153.63
#2016-01-07|1132.43
#2016-01-08|1131.36
#2016-01-11|1132.38
#2016-01-12|1099.00
#2016-01-13|1128.20
#2016-01-14|1103.25
#2016-01-15|1112.14
#2016-01-18|1096.71
#2016-01-19|1091.68
#2016-01-20|1059.71
#2016-01-21|1020.50
#2016-01-22|1064.47
#2016-01-25|1075.43
#2016-01-26|1065.15
#2016-01-27|1098.44
#2016-01-28|1098.45
#2016-01-29|1114.79
#2016-02-01|1126.46
#2016-02-02|1141.16
#2016-02-03|1131.85
#2016-02-04|1129.85
#2016-02-05|1122.34
#2016-02-08|1143.19
#2016-02-09|1094.48
#2016-02-10|1068.76
#2016-02-11|1087.35
#2016-02-12|1031.99
#2016-02-15|1087.08
#2016-02-16|1077.12
#2016-02-17|1062.48
#2016-02-18|1090.38
#2016-02-19|1093.22
#2016-02-22|1103.43
#2016-02-23|1100.11
#2016-02-24|1089.62
#2016-02-25|1091.10
#2016-02-26|1076.81
#2016-02-29|1074.44
#2016-03-01|1081.66
#2016-03-02|1113.93
#2016-03-03|1124.84
#2016-03-04|1130.97
#2016-03-07|1119.76
#2016-03-08|1111.66
#2016-03-09|1116.81
#2016-03-10|1126.61
#2016-03-11|1121.03
#2016-03-14|1141.35
#2016-03-15|1136.50
#2016-03-16|1124.35
#2016-03-17|1147.75
#2016-03-18|1130.46
#2016-03-21|1128.79
#2016-03-22|1151.34
#2016-03-23|1141.16
#2016-03-24|1150.47
#2016-03-25|1143.92
#2016-03-28|1151.87
#2016-03-29|1153.58
#2016-03-30|1156.47
#2016-03-31|1145.90
#2016-04-01|1110.53
#2016-04-04|1124.82
#2016-04-05|1099.85
#2016-04-06|1101.05
#2016-04-07|1129.47
#2016-04-08|1136.39
#2016-04-11|1138.24
#2016-04-12|1135.11
#2016-04-13|1157.15
#2016-04-14|1197.01
#2016-04-15|1193.04
#2016-04-18|1158.53
#2016-04-19|1189.21
#2016-04-20|1190.76
#2016-04-21|1218.23
#2016-04-22|1211.53
#2016-04-25|1205.32
#2016-04-26|1194.75
#2016-04-27|1206.93
#2016-04-28|1194.85
#2016-04-29|1209.12
#2016-05-02|1186.46
#2016-05-03|1188.93
#2016-05-04|1175.41
#2016-05-05|1169.67
#2016-05-06|1178.81
#2016-05-09|1179.59
#2016-05-10|1196.02
#2016-05-11|1203.81
#2016-05-12|1188.91
#2016-05-13|1193.70
#2016-05-16|1210.11
#2016-05-17|1223.81
#2016-05-18|1203.75
#2016-05-19|1195.74
#2016-05-20|1203.37
#2016-05-23|1201.49
#2016-05-24|1191.85
#2016-05-25|1195.02
#2016-05-26|1194.29
#2016-05-27|1197.27
#2016-05-30|1199.05
#2016-05-31|1205.02
#2016-06-01|1210.71
#2016-06-02|1209.97
#2016-06-03|1244.79
#2016-06-06|1230.64
#2016-06-07|1235.56
#2016-06-08|1246.14
#2016-06-09|1234.60
#2016-06-10|1214.98
#2016-06-13|1182.78
#2016-06-14|1176.24
#2016-06-15|1179.01
#2016-06-16|1171.22
#2016-06-17|1176.99
#2016-06-20|1212.87
#2016-06-21|1233.31
#2016-06-22|1221.13
#2016-06-23|1226.54
#2016-06-24|1164.34
#2016-06-27|1201.42
#2016-06-28|1195.64
#2016-06-29|1224.18
#2016-06-30|1230.09
#2016-07-01|1234.98
#2016-07-04|1245.97
#2016-07-05|1255.83
#2016-07-06|1240.21
#2016-07-07|1231.24
#2016-07-08|1226.28
#2016-07-11|1243.24
#2016-07-12|1247.43
#2016-07-13|1252.19
#2016-07-14|1270.95
#2016-07-15|1252.81
#2016-07-18|1242.96
#2016-07-19|1261.68
#2016-07-20|1264.60
#2016-07-21|1254.62
#2016-07-22|1239.66
#2016-07-25|1242.84
#2016-07-26|1244.07
#2016-07-27|1217.59
#2016-07-28|1203.08
#2016-07-29|1235.18
#2016-08-01|1242.59
#2016-08-02|1237.76
#2016-08-03|1213.64
#2016-08-04|1209.34
#2016-08-05|1202.81
#2016-08-08|1190.97
#2016-08-09|1212.19
#2016-08-10|1219.51
#2016-08-11|1217.33
#2016-08-12|1237.82
#2016-08-15|1246.68
#2016-08-16|1226.59
#2016-08-17|1246.80
#2016-08-18|1227.49
#2016-08-19|1220.50
#2016-08-22|1225.36
#2016-08-23|1234.45
#2016-08-24|1225.44
#2016-08-25|1232.01
#2016-08-26|1214.68
#2016-08-29|1216.34
#2016-08-30|1211.89
#2016-08-31|1235.77
#2016-09-01|1235.94
#2016-09-02|1226.35
#2016-09-05|1251.51
#2016-09-06|1276.87
#2016-09-07|1279.23
#2016-09-08|1258.67
#2016-09-09|1246.04
#2016-09-12|1239.86
#2016-09-13|1235.91
#2016-09-14|1222.24
#2016-09-15|1213.74
#2016-09-16|1219.98
#2016-09-19|1227.57
#2016-09-20|1232.65
#2016-09-21|1270.50
#2016-09-22|1270.09
#2016-09-23|1255.22
#2016-09-26|1251.35
#2016-09-27|1268.19
#2016-09-28|1256.60
#2016-09-29|1253.38
#2016-09-30|1236.87
#2016-10-03|1245.55
#2016-10-04|1234.06
#2016-10-05|1225.95
#2016-10-06|1226.79
#2016-10-07|1221.48
#2016-10-10|1215.54
#2016-10-11|1219.97
#2016-10-12|1207.65
#2016-10-13|1221.43
#2016-10-14|1213.06
#2016-10-17|1210.11
#2016-10-18|1211.02
#2016-10-19|1220.58
#2016-10-20|1227.54
#2016-10-21|1218.83
#2016-10-24|1220.81
#2016-10-25|1217.03
#2016-10-26|1224.21
#2016-10-27|1209.93
#2016-10-28|1209.26
#2016-10-31|1213.48
#2016-11-01|1223.38
#2016-11-02|1218.05
#2016-11-03|1217.92
#2016-11-04|1207.57
#2016-11-07|1198.92
#2016-11-08|1199.44
#2016-11-09|1154.95
#2016-11-10|1192.98
#2016-11-11|1182.30
#2016-11-14|1185.48
#2016-11-15|1149.74
#2016-11-16|1150.83
#2016-11-17|1156.93
#2016-11-18|1142.42
#2016-11-21|1151.55
#2016-11-22|1149.63
#2016-11-23|1134.25
#2016-11-24|1129.51
#2016-11-25|1134.90
#2016-11-28|1144.37
#2016-11-29|1133.81
#2016-11-30|1136.30
#2016-12-01|1141.43
#2016-12-02|1141.46
#2016-12-05|1122.35
#2016-12-06|1123.00
#2016-12-07|1126.30
#2016-12-08|1111.74
#2016-12-09|1110.78
#2016-12-12|1129.69
#2016-12-13|1152.98
#2016-12-14|1159.35
#2016-12-15|1123.00
#2016-12-16|1139.52
#2016-12-19|1156.21
#2016-12-20|1150.28
#2016-12-21|1150.97
#2016-12-22|1147.11
#2016-12-23|1149.92
#2016-12-26|1158.78
#2016-12-27|1156.58
#2016-12-28|1156.30
#2016-12-29|1157.82
#2016-12-30|1155.11
#2017-01-02|1155.11
#2017-01-03|1142.35
#2017-01-04|1169.19
#2017-01-05|1191.18
#2017-01-06|1194.40
#2017-01-09|1194.10
#2017-01-10|1204.20
#2017-01-11|1195.24
#2017-01-12|1203.08
#2017-01-13|1202.00
#2017-01-16|1191.14
#2017-01-17|1188.54
#2017-01-18|1172.11
#2017-01-19|1159.04
#2017-01-20|1161.51
#2017-01-23|1170.46
#2017-01-24|1159.63
#2017-01-25|1156.63
#2017-01-26|1160.88
#2017-01-27|1168.95
#2017-01-30|1169.47
#2017-01-31|1165.43
#2017-02-01|1160.46
#2017-02-02|1152.87
#2017-02-03|1154.95
#2017-02-06|1159.75
#2017-02-07|1153.70
#2017-02-08|1166.97
#2017-02-09|1145.92
#2017-02-10|1165.82
#2017-02-13|1168.99
#2017-02-14|1152.19
#2017-02-15|1184.02
#2017-02-16|1195.55
#2017-02-17|1204.12
#2017-02-20|1204.79
#2017-02-21|1213.76
#2017-02-22|1228.63
#2017-02-23|1235.22
#2017-02-24|1237.25
#2017-02-27|1235.63
#2017-02-28|1244.30
#2017-03-01|1231.82
#2017-03-02|1226.87
#2017-03-03|1221.71
#2017-03-06|1220.24
#2017-03-07|1219.09
#2017-03-08|1211.70
#2017-03-09|1211.59
#2017-03-10|1233.22
#2017-03-13|1227.73
#2017-03-14|1217.62
#2017-03-15|1216.51
#2017-03-16|1232.99
#2017-03-17|1225.94
#2017-03-20|1227.85
#2017-03-21|1238.45
#2017-03-22|1222.55
#2017-03-23|1219.53
#2017-03-24|1233.07
#2017-03-27|1219.22
#2017-03-28|1240.00
#2017-03-29|1231.37
#2017-03-30|1220.19
#2017-03-31|1209.99
#2017-04-03|1224.99
#2017-04-04|1228.31
#2017-04-05|1226.32
#2017-04-06|1213.82
#2017-04-07|1223.27
#2017-04-10|1234.69
#2017-04-11|1246.00
#2017-04-12|1238.02
#2017-04-13|1230.37
#2017-04-14|1222.05
#2017-04-17|1246.40
#2017-04-18|1247.69
#2017-04-19|1244.37
#2017-04-20|1237.62
#2017-04-21|1240.78
#2017-04-24|1250.27
#2017-04-25|1244.28
#2017-04-26|1250.46
#2017-04-27|1248.71
#2017-04-28|1241.66
#2017-05-01|1242.09
#2017-05-02|1243.98
#2017-05-03|1242.54
#2017-05-04|1237.97
#2017-05-05|1238.85
#2017-05-08|1264.88
#2017-05-09|1247.78
#2017-05-10|1244.09
#2017-05-11|1234.96
#2017-05-12|1237.94
#2017-05-15|1241.00
#2017-05-16|1241.80
#2017-05-17|1245.01
#2017-05-18|1229.65
#2017-05-19|1224.16
#2017-05-22|1233.57
#2017-05-23|1225.48
#2017-05-24|1220.48
#2017-05-25|1225.45
#2017-05-26|1221.08
#2017-05-29|1217.30
#2017-05-30|1223.93
#2017-05-31|1209.06
#2017-06-01|1226.30
#2017-06-02|1251.24
#2017-06-05|1246.62
#2017-06-06|1248.92
#2017-06-07|1246.52
#2017-06-08|1219.17
#2017-06-09|1200.42
#2017-06-12|1206.19
#2017-06-13|1203.96
#2017-06-14|1218.45
#2017-06-15|1203.66
#2017-06-16|1208.95
#2017-06-19|1211.43
#2017-06-20|1215.86
#2017-06-21|1209.31
#2017-06-22|1208.97
#2017-06-23|1216.15
#2017-06-26|1210.85
#2017-06-27|1203.34
#2017-06-28|1200.22
#2017-06-29|1211.16
#2017-06-30|1200.31
#2017-07-03|1183.42
#2017-07-04|1177.75
#2017-07-05|1179.64
#2017-07-06|1178.56
#2017-07-07|1156.42
#2017-07-10|1149.48
#2017-07-11|1161.31
#2017-07-12|1174.52
#2017-07-13|1177.78
#2017-07-14|1195.57
#2017-07-17|1191.48
#2017-07-18|1188.61
#2017-07-19|1206.25
#2017-07-20|1209.46
#2017-07-21|1209.74
#2017-07-24|1211.53
#2017-07-25|1202.14
#2017-07-26|1197.89
#2017-07-27|1207.38
#2017-07-28|1213.86
#2017-07-31|1217.81
#2017-08-01|1237.46
#2017-08-02|1231.84
#2017-08-03|1240.61
#2017-08-04|1235.52
#2017-08-07|1241.36
#2017-08-08|1235.76
#2017-08-09|1224.88
#2017-08-10|1222.02
#2017-08-11|1222.52
#2017-08-14|1212.39
#2017-08-15|1214.24
#2017-08-16|1214.80
#2017-08-17|1219.55
#2017-08-18|1223.12
#2017-08-21|1215.54
#2017-08-22|1207.27
#2017-08-23|1214.31
#2017-08-24|1193.32
#2017-08-25|1197.32
#2017-08-28|1206.47
#2017-08-29|1203.70
#2017-08-30|1189.19
#2017-08-31|1199.31
#2017-09-01|1202.10
#2017-09-04|1188.11
#2017-09-05|1187.74
#2017-09-06|1177.70
#2017-09-07|1187.51
#2017-09-08|1197.49
#2017-09-11|1200.57
#2017-09-12|1199.64
#2017-09-13|1202.30
#2017-09-14|1200.56
#2017-09-15|1191.33
#2017-09-18|1184.44
#2017-09-19|1190.07
#2017-09-20|1200.46
#2017-09-21|1203.41
#2017-09-22|1202.14
#2017-09-25|1203.39
#2017-09-26|1205.66
#2017-09-27|1201.06
#2017-09-28|1207.40
#2017-09-29|1203.11
#2017-10-02|1198.09
#2017-10-03|1203.31
#2017-10-04|1204.57
#2017-10-05|1217.41
#2017-10-06|1210.36
#2017-10-09|1212.05
#2017-10-10|1214.05
#2017-10-11|1219.27
#2017-10-12|1231.36
#2017-10-13|1242.91
#2017-10-16|1240.22
#2017-10-17|1227.21
#2017-10-18|1227.72
#2017-10-19|1233.19
#2017-10-20|1222.12
#2017-10-23|1217.16
#2017-10-24|1213.99
#2017-10-25|1195.08
#2017-10-26|1189.12
#2017-10-27|1203.94
#2017-10-30|1207.11
#2017-10-31|1211.55
#2017-11-01|1211.20
#2017-11-02|1223.70
#2017-11-03|1218.71
#2017-11-06|1220.19
#2017-11-07|1243.74
#2017-11-08|1248.95
#2017-11-09|1237.42
#2017-11-10|1220.14
#2017-11-13|1205.35
#2017-11-14|1196.59
#2017-11-15|1191.00
#2017-11-16|1208.37
#2017-11-17|1209.90
#2017-11-20|1208.53
#2017-11-21|1205.44
#2017-11-22|1218.92
#2017-11-23|1223.28
#2017-11-24|1226.10
#2017-11-27|1227.03
#2017-11-28|1225.03
#2017-11-29|1235.98
#2017-11-30|1253.68
#2017-12-01|1251.93
#2017-12-04|1244.32
#2017-12-05|1253.26
#2017-12-06|1237.10
#2017-12-07|1252.36
#2017-12-08|1243.42
#2017-12-11|1239.50
#2017-12-12|1232.41
#2017-12-13|1236.81
#2017-12-14|1246.47
#2017-12-15|1241.86
#2017-12-18|1254.49
#2017-12-19|1241.93
#2017-12-20|1231.90
#2017-12-21|1234.23
#2017-12-22|1239.79
#2017-12-25|1240.25
#2017-12-26|1244.89
#2017-12-27|1244.88
#2017-12-28|1246.63
#2017-12-29|1246.91
#2018-01-01|1246.91
#2018-01-02|1256.01
#2018-01-03|1254.02
#2018-01-04|1275.84
#2018-01-05|1272.73
#2018-01-08|1275.35
#2018-01-09|1276.27
#2018-01-10|1291.25
#2018-01-11|1291.64
#2018-01-12|1279.88
#2018-01-15|1293.32
#2018-01-16|1297.80
#2018-01-17|1290.07
#2018-01-18|1278.49
#2018-01-19|1286.29
#2018-01-22|1282.27
#2018-01-23|1295.44
#2018-01-24|1302.12
#2018-01-25|1311.34
#2018-01-26|1312.84
#2018-01-29|1319.35
#2018-01-30|1298.36
#2018-01-31|1284.25
#2018-02-01|1298.81
#2018-02-02|1290.69
#2018-02-05|1281.04
#2018-02-06|1235.59
#2018-02-07|1245.09
#2018-02-08|1260.99
#2018-02-09|1237.46
#2018-02-12|1240.50
#2018-02-13|1248.19
#2018-02-14|1259.39
#2018-02-15|1282.23
#2018-02-16|1299.51
#2018-02-19|1319.39
#2018-02-20|1310.48
#2018-02-21|1294.13
#2018-02-22|1306.89
#2018-02-23|1301.72
#2018-02-26|1303.62
#2018-02-27|1293.23
#2018-02-28|1294.62
#2018-03-01|1272.51
#2018-03-02|1256.36
#2018-03-05|1247.52
#2018-03-06|1265.79
#2018-03-07|1274.98
#2018-03-08|1278.71
#2018-03-09|1267.61
#2018-03-12|1281.28
#2018-03-13|1294.76
#2018-03-14|1290.30
#2018-03-15|1297.07
#2018-03-16|1292.62
#2018-03-19|1278.71
#2018-03-20|1268.11
#2018-03-21|1269.12
#2018-03-22|1296.35
#2018-03-23|1249.51
#2018-03-26|1250.82
#2018-03-27|1277.40
#2018-03-28|1265.74
#2018-03-29|1277.29
#2018-03-30|1283.96
#2018-04-02|1275.37
#2018-04-03|1272.41
#2018-04-04|1281.45
#2018-04-05|1282.66
#2018-04-06|1292.78
#2018-04-09|1291.85
#2018-04-10|1291.82
#2018-04-11|1261.11
#2018-04-12|1267.98
#2018-04-13|1258.38
#2018-04-16|1274.11
#2018-04-17|1285.30
#2018-04-18|1308.11
#2018-04-19|1303.45
#2018-04-20|1303.50
#2018-04-23|1294.00
#2018-04-24|1289.12
#2018-04-25|1278.69
#2018-04-26|1268.43
#2018-04-27|1279.08
#2018-04-30|1275.11
#2018-05-01|1266.89
#2018-05-02|1268.12
#2018-05-03|1278.93
#2018-05-04|1278.11
#2018-05-07|1278.90
#2018-05-08|1293.05
#2018-05-09|1281.87
#2018-05-10|1281.54
#2018-05-11|1304.10
#2018-05-14|1315.76
#2018-05-15|1302.66
#2018-05-16|1310.24
#2018-05-17|1306.28
#2018-05-18|1312.58
#2018-05-21|1302.32
#2018-05-22|1307.01
#2018-05-23|1327.65
#2018-05-24|1332.53
#2018-05-25|1329.19
#2018-05-28|1327.74
#2018-05-29|1331.30
#2018-05-30|1316.71
#2018-05-31|1313.03
#2018-06-01|1299.26
#2018-06-04|1312.88
#2018-06-05|1305.62
#2018-06-06|1311.64
#2018-06-07|1305.03
#2018-06-08|1312.54
#2018-06-11|1322.19
#2018-06-12|1329.29
#2018-06-13|1339.96
#2018-06-14|1329.55
#2018-06-15|1337.98
#2018-06-18|1336.71
#2018-06-19|1318.00
#2018-06-20|1327.97
#2018-06-21|1330.64
#2018-06-22|1335.42
#2018-06-25|1338.41
#2018-06-26|1325.06
#2018-06-27|1320.94
#2018-06-28|1315.02
#2018-06-29|1314.81
#2018-07-02|1278.26
#2018-07-03|1268.43
#2018-07-04|1270.89
#2018-07-05|1257.72
#2018-07-06|1261.80
#2018-07-09|1278.36
#2018-07-10|1269.31
#2018-07-11|1251.20
#2018-07-12|1236.53
#2018-07-13|1253.71
#2018-07-16|1253.82
#2018-07-17|1250.99
#2018-07-18|1248.31
#2018-07-19|1248.26
#2018-07-20|1237.72
#2018-07-23|1234.45
#2018-07-24|1232.69
#2018-07-25|1230.76
#2018-07-26|1239.75
#2018-07-27|1249.25
#2018-07-30|1246.42
#2018-07-31|1224.23
#2018-08-01|1233.55
#2018-08-02|1235.12
#2018-08-03|1224.89
#2018-08-06|1231.05
#2018-08-07|1259.71
#2018-08-08|1250.35
#2018-08-09|1249.58
#2018-08-10|1257.62
#2018-08-13|1244.04
#2018-08-14|1272.04
#2018-08-15|1273.76
#2018-08-16|1270.86
#2018-08-17|1279.84
#2018-08-20|1278.35
#2018-08-21|1267.75
#2018-08-22|1281.09
#2018-08-23|1280.11
#2018-08-24|1299.95
#2018-08-27|1311.60
#2018-08-28|1300.77
#2018-08-29|1301.55
#2018-08-30|1314.81
#2018-08-31|1327.41
#2018-09-03|1333.93
#2018-09-04|1326.19
#2018-09-05|1316.10
#2018-09-06|1319.61
#2018-09-07|1310.61
#2018-09-10|1311.38
#2018-09-11|1313.85
#2018-09-12|1323.08
#2018-09-13|1323.22
#2018-09-14|1321.71
#2018-09-17|1323.48
#2018-09-18|1339.05
#2018-09-19|1355.14
#2018-09-20|1352.14
#2018-09-21|1352.92
#2018-09-24|1352.92
#2018-09-25|1357.58
#2018-09-26|1368.88
#2018-09-27|1351.52
#2018-09-28|1353.15
#2018-10-01|1343.09
#2018-10-02|1362.34
#2018-10-03|1365.26
#2018-10-04|1344.33
#2018-10-05|1349.94
#2018-10-08|1357.46
#2018-10-09|1340.24
#2018-10-10|1361.35
#2018-10-11|1329.53
#2018-10-12|1318.72
#2018-10-15|1317.84
#2018-10-16|1312.41
#2018-10-17|1339.57
#2018-10-18|1335.34
#2018-10-19|1333.86
#2018-10-22|1333.86
#2018-10-23|1316.01
#2018-10-24|1314.45
#2018-10-25|1268.19
#2018-10-26|1245.63
#2018-10-29|1219.59
#2018-10-30|1228.03
#2018-10-31|1238.69
#2018-11-01|1224.48
#2018-11-02|1238.60
#2018-11-05|1231.06
#2018-11-06|1249.35
#2018-11-07|1244.57
#2018-11-08|1262.15
#2018-11-09|1254.28
#2018-11-12|1229.94
#2018-11-13|1188.89
#2018-11-14|1188.89
#2018-11-15|1210.60
#2018-11-16|1200.46
#2018-11-19|1207.56
#2018-11-20|1193.15
#2018-11-21|1167.64
#2018-11-22|1185.53
#2018-11-23|1187.63
#2018-11-26|1182.71
#2018-11-27|1192.13
#2018-11-28|1203.00
#2018-11-29|1218.11
#2018-11-30|1223.63
#2018-12-03|1229.08
#2018-12-04|1211.83
#2018-12-05|1199.96
#2018-12-06|1182.01
#2018-12-07|1203.66
#2018-12-10|1173.34
#2018-12-11|1160.62
#2018-12-12|1192.99
#2018-12-13|1203.57
#2018-12-14|1185.68
#2018-12-17|1181.93
#2018-12-18|1146.53
#2018-12-19|1145.95
#2018-12-20|1120.31
#2018-12-21|1114.25
#2018-12-24|1120.55
#2018-12-25|1060.26
#2018-12-26|1080.88
#2018-12-27|1134.22
#2018-12-28|1133.90
#2018-12-31|1141.19
#2019-01-01|1141.19
#2019-01-02|1145.57
#2019-01-03|1164.00
#2019-01-04|1129.50
#2019-01-07|1185.27
#2019-01-08|1182.80
#2019-01-09|1203.05
#2019-01-10|1193.37
#2019-01-11|1193.15
#2019-01-14|1194.15
#2019-01-15|1209.99
#2019-01-16|1205.16
#2019-01-17|1218.95
#2019-01-18|1222.79
#2019-01-21|1215.14
#2019-01-22|1203.96
#2019-01-23|1199.13
#2019-01-24|1208.27
#2019-01-25|1210.78
#2019-01-28|1195.93
#2019-01-29|1198.06
#2019-01-30|1200.09
#2019-01-31|1217.14
#2019-02-01|1220.88
#2019-02-04|1225.92
#2019-02-05|1229.02
#2019-02-06|1219.47
#2019-02-07|1193.95
#2019-02-08|1188.41
#2019-02-11|1181.20
#2019-02-12|1190.12
#2019-02-13|1206.62
#2019-02-14|1217.62
#2019-02-15|1186.81
#2019-02-18|1207.88
#2019-02-19|1220.60
#2019-02-20|1223.42
#2019-02-21|1237.61
#2019-02-22|1229.52
#2019-02-25|1233.61
#2019-02-26|1229.07
#2019-02-27|1221.76
#2019-02-28|1211.85
#2019-03-01|1205.44
#2019-03-04|1221.74
#2019-03-05|1207.77
#2019-03-06|1209.91
#2019-03-07|1199.76
#2019-03-08|1181.71
#2019-03-11|1184.78
#2019-03-12|1195.94
#2019-03-13|1197.43
#2019-03-14|1195.72
#2019-03-15|1211.78
#2019-03-18|1209.01
#2019-03-19|1203.98
#2019-03-20|1211.74
#2019-03-21|1218.03
#2019-03-22|1240.64
#2019-03-25|1201.13
#2019-03-26|1242.01
#2019-03-27|1257.23
#2019-03-28|1235.61
#2019-03-29|1245.77
#2019-04-01|1245.90
#2019-04-02|1222.22
#2019-04-03|1227.29
#2019-04-04|1216.35
#2019-04-05|1221.28
#2019-04-08|1228.29
#2019-04-09|1233.03
#2019-04-10|1225.15
#2019-04-11|1218.97
#2019-04-12|1210.88
#2019-04-15|1219.60
#2019-04-16|1215.75
#2019-04-17|1209.19
#2019-04-18|1196.74
#2019-04-19|1201.69
#2019-04-22|1205.42
#2019-04-23|1215.79
#2019-04-24|1227.95
#2019-04-25|1237.19
#2019-04-26|1247.49
#2019-04-29|1244.59
#2019-04-30|1249.51
#2019-05-01|1251.75
#2019-05-02|1247.71
#2019-05-03|1250.97
#2019-05-06|1255.08
#2019-05-07|1255.26
#2019-05-08|1246.26
#2019-05-09|1238.63
#2019-05-10|1241.65
#2019-05-13|1240.36
#2019-05-14|1217.50
#2019-05-15|1234.08
#2019-05-16|1224.34
#2019-05-17|1249.21
#2019-05-20|1248.76
#2019-05-21|1221.92
#2019-05-22|1212.56
#2019-05-23|1225.01
#2019-05-24|1216.72
#2019-05-27|1211.92
#2019-05-28|1227.10
#2019-05-29|1207.90
#2019-05-30|1181.86
#2019-05-31|1185.41
#2019-06-03|1179.37
#2019-06-04|1162.32
#2019-06-05|1195.42
#2019-06-06|1192.02
#2019-06-07|1203.51
#2019-06-10|1215.43
#2019-06-11|1222.30
#2019-06-12|1230.85
#2019-06-13|1217.75
#2019-06-14|1221.68
#2019-06-17|1212.76
#2019-06-18|1206.61
#2019-06-19|1221.49
#2019-06-20|1242.31
#2019-06-21|1215.08
#2019-06-24|1214.16
#2019-06-25|1211.42
#2019-06-26|1192.05
#2019-06-27|1196.65
#2019-06-28|1194.92
#2019-07-01|1212.70
#2019-07-02|1228.77
#2019-07-03|1233.08
#2019-07-04|1246.38
#2019-07-05|1232.26
#2019-07-08|1214.23
#2019-07-09|1214.66
#2019-07-10|1214.35
#2019-07-11|1225.09
#2019-07-12|1208.85
#2019-07-15|1209.29
#2019-07-16|1197.21
#2019-07-17|1194.73
#2019-07-18|1163.33
#2019-07-19|1187.20
#2019-07-22|1170.84
#2019-07-23|1178.66
#2019-07-24|1181.30
#2019-07-25|1180.89
#2019-07-26|1201.16
#2019-07-29|1201.35
#2019-07-30|1203.46
#2019-07-31|1190.19
#2019-08-01|1196.92
#2019-08-02|1199.32
#2019-08-05|1184.70
#2019-08-06|1180.40
#2019-08-07|1184.08
#2019-08-08|1205.31
#2019-08-09|1225.01
#2019-08-12|1229.08
#2019-08-13|1207.36
#2019-08-14|1224.79
#2019-08-15|1201.62
#2019-08-16|1199.56
#2019-08-19|1207.65
#2019-08-20|1225.01
#2019-08-21|1223.35
#2019-08-22|1222.42
#2019-08-23|1232.46
#2019-08-26|1211.25
#2019-08-27|1223.08
#2019-08-28|1218.58
#2019-08-29|1208.94
#2019-08-30|1221.08
#2019-09-02|1209.39
#2019-09-03|1220.57
#2019-09-04|1213.89
#2019-09-05|1235.04
#2019-09-06|1231.16
#2019-09-09|1242.55
#2019-09-10|1226.88
#2019-09-11|1237.77
#2019-09-12|1258.69
#2019-09-13|1270.51
#2019-09-16|1271.10
#2019-09-17|1288.07
#2019-09-18|1278.95
#2019-09-19|1295.42
#2019-09-20|1294.30
#2019-09-23|1300.69
#2019-09-24|1307.86
#2019-09-25|1309.42
#2019-09-26|1299.10
#2019-09-27|1278.57
#2019-09-30|1283.43
#2019-10-01|1298.86
#2019-10-02|1286.63
#2019-10-03|1271.03
#2019-10-04|1285.80
#2019-10-07|1296.96
#2019-10-08|1300.08
#2019-10-09|1275.45
#2019-10-10|1262.17
#2019-10-11|1258.61
#2019-10-14|1260.58
#2019-10-15|1265.32
#2019-10-16|1283.63
#2019-10-17|1275.97
#2019-10-18|1277.53
#2019-10-21|1279.07
#2019-10-22|1278.96
#2019-10-23|1289.46
#2019-10-24|1290.27
#2019-10-25|1289.03
#2019-10-28|1291.24
#2019-10-29|1284.92
#2019-10-30|1288.14
#2019-10-31|1278.65
#2019-11-01|1278.95
#2019-11-04|1274.65
#2019-11-05|1284.65
#2019-11-06|1291.35
#2019-11-07|1292.55
#2019-11-08|1305.03
#2019-11-11|1314.90
#2019-11-12|1331.52
#2019-11-13|1318.12
#2019-11-14|1314.75
#2019-11-15|1337.74
#2019-11-18|1337.28
#2019-11-19|1344.48
#2019-11-20|1351.81
#2019-11-21|1346.93
#2019-11-22|1341.45
#2019-11-25|1360.60
#2019-11-26|1349.44
#2019-11-27|1340.45
#2019-11-28|1339.84
#2019-11-29|1332.17
#2019-12-02|1352.17
#2019-12-03|1350.26
#2019-12-04|1347.39
#2019-12-05|1359.51
#2019-12-06|1356.09
#2019-12-09|1359.05
#2019-12-10|1355.95
#2019-12-11|1354.54
#2019-12-12|1349.13
#2019-12-13|1358.64
#2019-12-16|1365.91
#2019-12-17|1365.46
#2019-12-18|1353.45
#2019-12-19|1346.99
#2019-12-20|1346.31
#2019-12-23|1357.15
#2019-12-24|1363.25
#2019-12-25|1356.84
#2019-12-26|1365.80
#2019-12-27|1360.83
#2019-12-30|1363.97
#2019-12-31|1367.86
#2020-01-01|1367.86
#2020-01-02|1372.92
#2020-01-03|1376.09
#2020-01-06|1343.99
#2020-01-07|1373.46
#2020-01-08|1348.13
#2020-01-09|1367.05
#2020-01-10|1373.57
#2020-01-13|1368.95
#2020-01-14|1360.95
#2020-01-15|1336.21
#2020-01-16|1336.24
#2020-01-17|1335.81
#2020-01-20|1341.07
#2020-01-21|1332.75
#2020-01-22|1345.05
#2020-01-23|1341.05
#2020-01-24|1335.45
#2020-01-27|1320.12
#2020-01-28|1306.08
#2020-01-29|1317.81
#2020-01-30|1317.62
#2020-01-31|1342.65
#2020-02-03|1329.28
#2020-02-04|1331.03
#2020-02-05|1333.20
#2020-02-06|1348.85
#2020-02-07|1334.13
#2020-02-10|1330.65
#2020-02-11|1328.41
#2020-02-12|1320.11
#2020-02-13|1318.59
#2020-02-14|1305.64
#2020-02-17|1291.61
#2020-02-18|1270.81
#2020-02-19|1248.57
#2020-02-20|1235.46
#2020-02-21|1229.25
#2020-02-24|1240.80
#2020-02-25|1187.04
#2020-02-26|1174.16
#2020-02-27|1149.61
#2020-02-28|1131.98
#2020-03-02|1160.25
#2020-03-03|1143.39
#2020-03-04|1150.98
#2020-03-05|1167.49
#2020-03-06|1149.63
#2020-03-09|1113.89
#2020-03-10|1123.57
#2020-03-11|1081.45
#2020-03-12|1020.11
#2020-03-13| 961.03
#2020-03-16| 954.21
#2020-03-17| 972.34
#2020-03-18| 953.63
#2020-03-19| 955.49
#2020-03-20| 944.51
#2020-03-23| 958.60
#2020-03-24| 986.85
#2020-03-25|1056.26
#2020-03-26|1032.57
#2020-03-27|1088.83
#2020-03-30|1092.27
#2020-03-31|1086.71
#2020-04-01|1066.56
#2020-04-02|1039.01
#2020-04-03|1041.49
#2020-04-06|1070.08
#2020-04-07|1090.36
#2020-04-08|1135.52
#2020-04-09|1125.89
#2020-04-10|1118.92
#2020-04-13|1121.43
#2020-04-14|1160.97
#2020-04-15|1161.20
#2020-04-16|1161.85
#2020-04-17|1195.75
#2020-04-20|1190.60
#2020-04-21|1149.56
#2020-04-22|1141.99
#2020-04-23|1174.56
#2020-04-24|1174.20
#2020-04-27|1183.43
#2020-04-28|1205.17
#2020-04-29|1209.18
#2020-04-30|1216.31
#2020-05-01|1186.38
#2020-05-04|1186.16
#2020-05-05|1189.72
#2020-05-06|1195.95
#2020-05-07|1203.85
#2020-05-08|1212.77
#2020-05-11|1190.44
#2020-05-12|1181.69
#2020-05-13|1179.62
#2020-05-14|1159.03
#2020-05-15|1182.27
#2020-05-18|1235.57
#2020-05-19|1236.38
#2020-05-20|1273.29
#2020-05-21|1254.21
#2020-05-22|1240.86
#2020-05-25|1286.28
#2020-05-26|1310.00
#2020-05-27|1305.23
#2020-05-28|1369.29
#2020-05-29|1371.49
#2020-06-01|1372.38
#2020-06-02|1386.13
#2020-06-03|1398.06
#2020-06-04|1400.35
#2020-06-05|1376.48
#2020-06-08|1402.82
#2020-06-09|1402.51
#2020-06-10|1421.70
#2020-06-11|1400.10
#2020-06-12|1377.00
#2020-06-15|1328.90
#2020-06-16|1387.39
#2020-06-17|1374.66
#2020-06-18|1373.18
#2020-06-19|1371.16
#2020-06-22|1382.22
#2020-06-23|1403.73
#2020-06-24|1395.26
#2020-06-25|1362.50
#2020-06-26|1376.96
#2020-06-29|1334.95
#2020-06-30|1361.68
#2020-07-01|1340.03
#2020-07-02|1341.10
#2020-07-03|1368.06
#2020-07-06|1394.65
#2020-07-07|1416.51
#2020-07-08|1394.41
#2020-07-09|1379.73
#2020-07-10|1381.98
#2020-07-13|1410.03
#2020-07-14|1387.28
#2020-07-15|1429.40
#2020-07-16|1396.49
#2020-07-17|1386.80
#2020-07-20|1392.24
#2020-07-21|1419.03
#2020-07-22|1428.17
#2020-07-23|1430.77
#2020-07-24|1446.18
#2020-07-27|1436.00
#2020-07-28|1437.10
#2020-07-29|1425.00
#2020-07-30|1461.45
#2020-07-31|1416.86
#2020-08-03|1455.80
#2020-08-04|1491.69
#2020-08-05|1516.29
#2020-08-06|1510.22
#2020-08-07|1486.47
#2020-08-10|1488.01
#2020-08-11|1496.94
#2020-08-12|1492.36
#2020-08-13|1522.66
#2020-08-14|1549.95
#2020-08-17|1537.05
#2020-08-18|1579.94
#2020-08-19|1575.99
#2020-08-20|1559.33
#2020-08-21|1594.63
#2020-08-24|1598.81
#2020-08-25|1590.40
#2020-08-26|1606.55
#2020-08-27|1590.98
#2020-08-28|1565.56
#2020-08-31|1569.97
#2020-09-01|1591.40
#2020-09-02|1621.92
#2020-09-03|1636.78
#2020-09-04|1598.43
#2020-09-07|1595.00
#2020-09-08|1619.27
#2020-09-09|1591.44
#2020-09-10|1589.88
#2020-09-11|1591.95
#2020-09-14|1602.61
#2020-09-15|1622.50
#2020-09-16|1677.99
#2020-09-17|1668.76
#2020-09-18|1693.77
#2020-09-21|1689.89
#2020-09-22|1683.13
#2020-09-23|1651.62
#2020-09-24|1600.47
#2020-09-25|1591.57
#2020-09-28|1646.84
#2020-09-29|1652.18
#2020-09-30|1601.74
#2020-10-01|1600.07
#2020-10-02|1585.01
#2020-10-05|1608.72
#2020-10-06|1633.31
#2020-10-07|1626.00
#2020-10-08|1631.18
#2020-10-09|1629.60
#2020-10-12|1628.04
#2020-10-13|1642.93
#2020-10-14|1666.83
#2020-10-15|1657.11
#2020-10-16|1640.37
#2020-10-19|1686.24
#2020-10-20|1638.20
#2020-10-21|1657.37
#2020-10-22|1650.24
#2020-10-23|1686.56
#2020-10-26|1678.31
#2020-10-27|1650.09
#2020-10-28|1615.29
#2020-10-29|1598.82
#2020-10-30|1560.11
#2020-11-02|1594.59
#2020-11-03|1598.17
#2020-11-04|1611.97
#2020-11-05|1624.79
#2020-11-06|1634.16
#2020-11-09|1629.18
#2020-11-10|1729.86
#2020-11-11|1772.86
#2020-11-12|1697.15
#2020-11-13|1633.74
#2020-11-16|1693.74
#2020-11-17|1746.32
#2020-11-18|1732.47
#2020-11-19|1728.16
#2020-11-20|1746.51
#2020-11-23|1735.48
#2020-11-24|1774.30
#2020-11-25|1776.87
#2020-11-26|1805.59
#2020-11-27|1796.87
#2020-11-30|1743.82
#2020-12-01|1763.79
#2020-12-02|1779.60
#2020-12-03|1789.21
#2020-12-04|1764.49
#2020-12-07|1748.25
#2020-12-08|1732.77
#2020-12-09|1717.63
#2020-12-10|1685.94
#2020-12-11|1675.36
#2020-12-14|1692.82
#2020-12-15|1696.16
#2020-12-16|1718.87
#2020-12-17|1690.57
#2020-12-18|1685.76
#2020-12-21|1676.52
#2020-12-22|1661.13
#2020-12-23|1641.86
#2020-12-24|1661.38
#2020-12-25|1675.48
#2020-12-28|1660.47
#2020-12-29|1681.13
#2020-12-30|1650.41
#2020-12-31|1650.41
#2021-01-01|1650.41
#2021-01-04|1625.57
#2021-01-05|1615.99
#2021-01-06|1627.49
#2021-01-07|1626.14
#2021-01-08|1644.67
#2021-01-11|1636.78
#2021-01-12|1631.81
#2021-01-13|1597.77
#2021-01-14|1659.54
#2021-01-15|1630.26
#2021-01-18|1601.78
#2021-01-19|1621.78
#2021-01-20|1605.28
#2021-01-21|1655.09
#2021-01-22|1624.48
#2021-01-25|1629.09
#2021-01-26|1624.76
#2021-01-27|1644.71
#2021-01-28|1708.10
#2021-01-29|1672.68
#2021-02-01|1694.10
#2021-02-02|1704.66
#2021-02-03|1749.17
#2021-02-04|1733.10
#2021-02-05|1794.13
#2021-02-08|1828.80
#2021-02-09|1837.39
#2021-02-10|1859.14
#2021-02-11|1858.07
#2021-02-12|1882.61
#2021-02-15|1888.13
#2021-02-16|1838.76
#2021-02-17|1859.10
#2021-02-18|1831.44
#2021-02-19|1803.88
#2021-02-22|1856.13
#2021-02-23|1855.52
#2021-02-24|1830.49
#2021-02-25|1885.37
#2021-02-26|1783.62
#2021-03-01|1860.42
#2021-03-02|1827.63
#2021-03-03|1866.15
#2021-03-04|1851.25
#2021-03-05|1839.16
#2021-03-08|1840.10
#2021-03-09|1891.42
#2021-03-10|1894.80
#2021-03-11|1895.09
#2021-03-12|1891.45
#2021-03-15|1907.85
#2021-03-16|1904.64
#2021-03-17|1904.68
#2021-03-18|1928.15
#2021-03-19|1927.51
#2021-03-22|1889.03
#2021-03-23|1862.43
#2021-03-24|1798.18
#2021-03-25|1812.94
#2021-03-26|1829.69
#2021-03-29|1820.21
#2021-03-30|1811.92
#2021-03-31|1779.10
#2021-04-01|1760.42
#2021-04-02|1770.34
#2021-04-05|1778.68
#2021-04-06|1794.71
#2021-04-07|1808.93
#2021-04-08|1792.68
#2021-04-09|1806.49
#2021-04-12|1799.80
#2021-04-13|1806.71
#2021-04-14|1802.68
#2021-04-15|1809.03
#2021-04-16|1815.06
#2021-04-19|1832.93
#2021-04-20|1757.89
#2021-04-21|1705.25
#2021-04-22|1736.65
#2021-04-23|1733.08
#2021-04-26|1752.24
#2021-04-27|1728.21
#2021-04-28|1718.85
#2021-04-29|1718.22
#2021-04-30|1741.40
#2021-05-03|1747.47
#2021-05-04|1743.07
#2021-05-05|1742.83
#2021-05-06|1760.47
#2021-05-07|1780.04
#2021-05-10|1793.21
#2021-05-11|1762.46
#2021-05-12|1741.84
#2021-05-13|1686.35
#2021-05-14|1704.72
#2021-05-17|1741.33
#2021-05-18|1771.69
#2021-05-19|1724.59
#2021-05-20|1749.25
#2021-05-21|1779.99
#2021-05-24|1798.60
#2021-05-25|1819.13
#2021-05-26|1832.30
#2021-05-27|1804.96
#2021-05-28|1871.31
#2021-05-31|1836.65
#2021-06-01|1840.83
#2021-06-02|1862.12
#2021-06-03|1850.78
#2021-06-04|1857.19
#2021-06-07|1886.25
#2021-06-08|1883.97
#2021-06-09|1852.42
#2021-06-10|1849.14
#2021-06-11|1839.18
#2021-06-14|1831.22
#2021-06-15|1856.25
#2021-06-16|1859.01
#2021-06-17|1834.68
#2021-06-18|1825.88
#2021-06-21|1784.76
#2021-06-22|1824.83
#2021-06-23|1836.71
#2021-06-24|1831.45
#2021-06-25|1854.35
#2021-06-28|1838.66
#2021-06-29|1832.64
#2021-06-30|1834.35
#2021-07-01|1826.31
#2021-07-02|1848.78
#2021-07-05|1866.66
#2021-07-06|1866.32
#2021-07-07|1855.05
#2021-07-08|1847.55
#2021-07-09|1844.62
#2021-07-12|1860.09
#2021-07-13|1868.79
#2021-07-14|1924.89
#2021-07-15|1927.89
#2021-07-16|1915.76
#2021-07-19|1889.42
#2021-07-20|1819.62
#2021-07-21|1838.60
#2021-07-22|1841.94
#2021-07-23|1834.69
#2021-07-26|1860.08
#2021-07-27|1901.58
#2021-07-28|1869.45
#2021-07-29|1861.43
#2021-07-30|1822.26
#2021-08-02|1870.63
#2021-08-03|1872.93
#2021-08-04|1874.96
#2021-08-05|1873.61
#2021-08-06|1891.91
#2021-08-09|1892.51
#2021-08-10|1896.76
#2021-08-11|1903.60
#2021-08-12|1942.89
#2021-08-13|1920.99
#2021-08-16|1890.79
#2021-08-17|1871.46
#2021-08-18|1869.29
#2021-08-19|1862.54
#2021-08-20|1821.91
#2021-08-23|1869.83
#2021-08-24|1898.34
#2021-08-25|1893.57
#2021-08-26|1905.03
#2021-08-27|1893.68
#2021-08-30|1916.17
#2021-08-31|1898.25
#2021-09-01|1935.20
#2021-09-02|1946.67
#2021-09-03|1978.45
#2021-09-06|2015.26
#2021-09-07|2009.45
#2021-09-08|2026.00
#2021-09-09|2029.59
#2021-09-10|2050.74
#2021-09-13|2064.94
#2021-09-14|2096.59
#2021-09-15|2070.76
#2021-09-16|2065.79
#2021-09-17|2073.98
#2021-09-20|2081.29
#2021-09-21|2049.70
#2021-09-22|2035.82
#2021-09-23|2020.96
#2021-09-24|2059.95
#2021-09-27|2063.55
#2021-09-28|2078.83
#2021-09-29|2033.78
#2021-09-30|2060.37
#2021-10-01|2012.74
#2021-10-04|2030.31
#2021-10-05|1995.21
#2021-10-06|1962.09
#2021-10-07|1974.10
#2021-10-08|1983.26
#2021-10-11|1973.22
#2021-10-12|1935.47
#2021-10-13|1962.79
#2021-10-14|1988.13
#2021-10-15|2043.94
#2021-10-18|2045.09
#2021-10-19|2055.52
#2021-10-20|2043.41
#2021-10-21|2045.63
#2021-10-22|2022.73
#2021-10-25|1998.54
#2021-10-26|2009.28
#2021-10-27|2035.30
#2021-10-28|2020.88
#2021-10-29|2024.72
#2021-11-01|2083.52
#2021-11-02|2066.45
#2021-11-03|2058.84
#2021-11-04|2121.96
#2021-11-05|2145.22
#2021-11-08|2175.88
#2021-11-09|2151.92
#2021-11-10|2122.12
#2021-11-11|2117.25
#2021-11-12|2140.68
#2021-11-15|2099.72
#2021-11-16|2086.08
#2021-11-17|2038.16
#2021-11-18|2050.75
#2021-11-19|2031.54
#2021-11-22|2020.28
#2021-11-23|2015.25
#2021-11-24|1971.65
#2021-11-25|1988.02
#2021-11-26|1956.42
#2021-11-29|1920.81
#2021-11-30|1886.82
#2021-12-01|1888.12
#2021-12-02|1844.36
#2021-12-03|1921.07
#2021-12-06|1918.80
#2021-12-07|1966.41
#2021-12-08|2003.71
#2021-12-09|2009.68
#2021-12-10|1989.70
#2021-12-13|1964.39
#2021-12-14|1955.63
#2021-12-15|1964.41
#2021-12-16|2010.01
#2021-12-17|1951.95
#2021-12-20|1939.68
#2021-12-21|1945.29
#2021-12-22|1971.82
#2021-12-23|1985.33
#2021-12-24|1993.19
#2021-12-27|1984.22
#2021-12-28|2030.95
#2021-12-29|1996.28
#2021-12-30|1974.53
#2021-12-31|1974.53
#2022-01-03|1973.01
#2022-01-04|1971.68
#2022-01-05|1962.98
#2022-01-06|1903.25
#2022-01-07|1900.04
#2022-01-10|1901.81
#2022-01-11|1877.27
#2022-01-12|1928.25
#2022-01-13|1907.43
#2022-01-14|1890.66
#2022-01-17|1884.75
#2022-01-18|1883.60
#2022-01-19|1852.30
#2022-01-20|1916.74
#2022-01-21|1918.97
#2022-01-24|1887.35
#2022-01-25|1819.61
#2022-01-26|1778.24
#2022-01-27|1701.98
#2022-01-28|1729.04
#2022-01-31|1741.14
#2022-02-01|1762.57
#2022-02-02|1815.25
#2022-02-03|1816.80
#2022-02-04|1842.06
#2022-02-07|1843.90
#2022-02-08|1873.17
#2022-02-09|1878.35
#2022-02-10|1832.94
#2022-02-11|1830.30
#2022-02-14|1821.53
#2022-02-15|1855.05
#2022-02-16|1925.32
#2022-02-17|1918.74
#2022-02-18|1920.96
#2022-02-21|1918.26
#2022-02-22|1888.27
#2022-02-23|1896.99
#2022-02-24|1867.12
#2022-02-25|1880.00
#2022-02-28|1887.89
#2022-03-01|1920.54
#2022-03-02|1886.57
#2022-03-03|1850.39
#2022-03-04|1826.98
#2022-03-07|1758.11
#2022-03-08|1710.06
#2022-03-09|1713.26
#2022-03-10|1787.02
#2022-03-11|1767.24
#2022-03-14|1784.62
#2022-03-15|1800.23
#2022-03-16|1839.33
#2022-03-17|1883.81
#2022-03-18|1863.95
#2022-03-21|1858.45
#2022-03-22|1860.52
#2022-03-23|1888.74
#2022-03-24|1884.70
#2022-03-25|1880.26
#2022-03-28|1870.23
#2022-03-29|1881.10
#2022-03-30|1893.67
#2022-03-31|1889.55
#2022-04-01|1859.01
#2022-04-04|1861.25
#2022-04-05|1863.05
#2022-04-06|1827.42
#2022-04-07|1795.56
#2022-04-08|1767.07
#2022-04-11|1752.57
#2022-04-12|1734.83
#2022-04-13|1797.61
#2022-04-14|1815.89
#2022-04-15|1826.24
#2022-04-18|1782.64
#2022-04-19|1754.36
#2022-04-20|1757.61
#2022-04-21|1750.10
#2022-04-22|1728.19
#2022-04-25|1710.89
#2022-04-26|1723.53
#2022-04-27|1693.28
#2022-04-28|1677.99
#2022-04-29|1689.75
#2022-05-02|1710.79
#2022-05-03|1714.89
#2022-05-04|1707.95
#2022-05-05|1704.98
#2022-05-06|1697.47
#2022-05-09|1667.38
#2022-05-10|1643.10
#2022-05-11|1640.53
#2022-05-12|1619.21
#2022-05-13|1614.63
#2022-05-16|1628.27
#2022-05-17|1588.40
#2022-05-18|1597.03
#2022-05-19|1578.96
#2022-05-20|1592.44
#2022-05-23|1626.44
#2022-05-24|1600.10
#2022-05-25|1548.46
#2022-05-26|1541.20
#2022-05-27|1565.41
#2022-05-30|1603.00
#2022-05-31|1598.52
#2022-06-01|1610.58
#2022-06-02|1594.09
#2022-06-03|1595.40
#2022-06-06|1566.00
#2022-06-07|1554.08
#2022-06-08|1550.42
#2022-06-09|1546.31
#2022-06-10|1537.76
#2022-06-13|1477.64
#2022-06-14|1432.37
#2022-06-15|1379.98
#2022-06-16|1412.89
#2022-06-17|1378.48
#2022-06-20|1384.23
#2022-06-21|1392.65
#2022-06-22|1372.57
#2022-06-23|1369.36
#2022-06-24|1385.95
#2022-06-27|1402.67
#2022-06-28|1400.50
#2022-06-29|1381.37
#2022-06-30|1370.73
#2022-07-01|1364.74
#2022-07-04|1384.73
#2022-07-05|1403.24
#2022-07-06|1373.63
#2022-07-07|1398.32
#2022-07-08|1402.37
#2022-07-11|1408.07
#2022-07-12|1393.87
#2022-07-13|1429.99
#2022-07-14|1407.87
#2022-07-15|1399.30
#2022-07-18|1403.42
#2022-07-19|1407.80
#2022-07-20|1461.87
#2022-07-21|1476.20
#2022-07-22|1513.04
#2022-07-25|1518.71
#2022-07-26|1513.50
#2022-07-27|1485.27
#2022-07-28|1535.31
#2022-07-29|1554.73
#2022-08-01|1593.43
#2022-08-02|1559.90
#2022-08-03|1537.60
#2022-08-04|1561.15
#2022-08-05|1554.86
#2022-08-08|1543.62
#2022-08-09|1557.76
#2022-08-10|1573.87
#2022-08-11|1573.47
#2022-08-12|1595.46
#2022-08-15|1594.16
#2022-08-16|1582.21
#2022-08-17|1592.34
#2022-08-18|1587.49
#2022-08-19|1550.92
#2022-08-22|1528.72
#2022-08-23|1516.88
#2022-08-24|1516.05
#2022-08-25|1528.33
#2022-08-26|1520.31
#2022-08-29|1438.78
#2022-08-30|1465.17
#2022-08-31|1472.10
#2022-09-01|1433.98
#2022-09-02|1423.65
#2022-09-05|1416.17
#2022-09-06|1376.55
#2022-09-07|1341.89
#2022-09-08|1361.26
#2022-09-09|1385.54
#2022-09-12|1389.89
#2022-09-13|1382.70
#2022-09-14|1357.82
#2022-09-15|1327.09
#2022-09-16|1336.23
#2022-09-19|1336.58
#2022-09-20|1340.73
#2022-09-21|1326.85
#2022-09-22|1319.04
#2022-09-23|1304.23
#2022-09-26|1269.09
#2022-09-27|1277.08
#2022-09-28|1255.62
#2022-09-29|1281.11
#2022-09-30|1280.52
#2022-10-03|1279.24
#2022-10-04|1314.28
#2022-10-05|1300.13
#2022-10-06|1312.50
#2022-10-07|1293.91
#2022-10-10|1289.09
#2022-10-11|1258.79
#2022-10-12|1255.65
#2022-10-13|1229.74
#2022-10-14|1276.37
#2022-10-17|1264.17
#2022-10-18|1288.61
#2022-10-19|1287.90
#2022-10-20|1280.71
#2022-10-21|1288.26
#2022-10-24|1299.14
#2022-10-25|1328.15
#2022-10-26|1353.16
#2022-10-27|1349.40
#2022-10-28|1324.89
#2022-10-31|1322.26
#2022-11-01|1333.11
#2022-11-02|1334.44
#2022-11-03|1322.65
#2022-11-04|1289.10
#2022-11-07|1308.36
#2022-11-08|1324.29
#2022-11-09|1313.51
#2022-11-10|1338.37
#2022-11-11|1410.00
#2022-11-14|1411.31
#2022-11-15|1375.62
#2022-11-16|1402.45
#2022-11-17|1403.40
#2022-11-18|1405.27
#2022-11-21|1371.40
#2022-11-22|1377.06
#2022-11-23|1402.03
#2022-11-24|1444.60
#2022-11-25|1407.99
#2022-11-28|1399.88
#2022-11-29|1422.18
#2022-11-30|1396.16
#2022-12-01|1426.28
#2022-12-02|1410.82
#2022-12-05|1395.95
#2022-12-06|1390.65
#2022-12-07|1393.73
#2022-12-08|1387.97
#2022-12-09|1412.43
#2022-12-12|1406.59
#2022-12-13|1428.10
#2022-12-14|1461.34
#2022-12-15|1419.22
#2022-12-16|1403.62
#2022-12-19|1397.95
#2022-12-20|1425.16
#2022-12-21|1425.06
#2022-12-22|1451.47
#2022-12-23|1434.67
#2022-12-26|1434.22
#2022-12-27|1434.93
#2022-12-28|1423.02
#2022-12-29|1428.81
#2022-12-30|1445.40
#2023-01-02|1440.52
#2023-01-03|1459.16
#2023-01-04|1427.56
#2023-01-05|1409.13
#2023-01-06|1410.26
#2023-01-09|1425.78
#2023-01-10|1407.74
#2023-01-11|1422.92
#2023-01-12|1440.95
#2023-01-13|1434.05
#2023-01-16|1416.44
#2023-01-17|1417.98
#2023-01-18|1448.39
#2023-01-19|1452.03
#2023-01-20|1446.76
#2023-01-23|1454.14
#2023-01-24|1473.01
#2023-01-25|1486.39
#2023-01-26|1494.68
#2023-01-27|1489.54
#2023-01-30|1460.47
#2023-01-31|1465.04
#2023-02-01|1461.60
#2023-02-02|1453.72
#2023-02-03|1443.03
#2023-02-06|1420.01
#2023-02-07|1429.84
#2023-02-08|1444.42
#2023-02-09|1458.24
#2023-02-10|1455.01
#2023-02-13|1425.75
#2023-02-14|1451.51
#2023-02-15|1418.14
#2023-02-16|1437.92
#2023-02-17|1426.84
#2023-02-20|1435.99
#2023-02-21|1429.26
#2023-02-22|1423.65
#2023-02-23|1422.84
#2023-02-24|1411.94
#2023-02-27|1401.75
#2023-02-28|1415.36
#2023-03-01|1418.05
#2023-03-02|1417.55
#2023-03-03|1431.48
#2023-03-06|1447.18
#2023-03-07|1450.77
#2023-03-08|1457.92
#2023-03-09|1462.68
#2023-03-10|1485.20
#2023-03-13|1504.53
#2023-03-14|1452.63
#2023-03-15|1471.96
#2023-03-16|1470.55
#2023-03-17|1501.39
#2023-03-20|1483.13
#2023-03-21|1483.29
#2023-03-22|1500.00
#2023-03-23|1521.20
#2023-03-24|1516.64
#2023-03-27|1490.20
#2023-03-28|1502.79
#2023-03-29|1521.07
#2023-03-30|1520.20
#2023-03-31|1532.89
#2023-04-03|1541.66
#2023-04-04|1557.09
#2023-04-05|1552.46
#2023-04-06|1559.12
#2023-04-07|1574.01
#2023-04-10|1568.26
#2023-04-11|1578.88
#2023-04-12|1606.80
#2023-04-13|1634.64
#2023-04-14|1632.53
#2023-04-17|1628.23
#2023-04-18|1650.47
#2023-04-19|1633.02
#2023-04-20|1637.39
#2023-04-21|1616.60
#2023-04-24|1637.53
#2023-04-25|1639.13
#2023-04-26|1660.75
#2023-04-27|1647.80
#2023-04-28|1660.04
#2023-05-01|1653.16
#2023-05-02|1678.16
#2023-05-03|1704.45
#2023-05-04|1718.62
#2023-05-05|1708.50
#2023-05-08|1685.08
#2023-05-09|1694.16
#2023-05-10|1694.07
#2023-05-11|1694.82
#2023-05-12|1692.95
#2023-05-15|1697.65
#2023-05-16|1643.84
#2023-05-17|1651.52
#2023-05-18|1639.81
#2023-05-19|1650.52
#2023-05-22|1642.59
#2023-05-23|1641.18
#2023-05-24|1607.49
#2023-05-25|1587.01
#2023-05-26|1578.16
#2023-05-29|1584.73
#2023-05-30|1598.40
#2023-05-31|1580.81
#2023-06-01|1597.34
#2023-06-02|1611.51
#2023-06-05|1613.83
#2023-06-06|1620.81
#2023-06-07|1596.13
#2023-06-08|1596.31
#2023-06-09|1628.30
#2023-06-12|1646.06
#2023-06-13|1663.68
#2023-06-14|1675.01
#2023-06-15|1679.58
#2023-06-16|1654.53
#2023-06-19|1641.71
#2023-06-20|1639.91
#2023-06-21|1627.65
#2023-06-22|1646.46
#2023-06-23|1625.90
#2023-06-26|1611.20
#2023-06-27|1610.61
#2023-06-28|1621.95
#2023-06-29|1595.34
#2023-06-30|1584.48
#2023-07-03|1599.62
#2023-07-04|1599.11
#2023-07-05|1584.11
#2023-07-06|1560.36
#2023-07-07|1586.40
#2023-07-10|1573.38
#2023-07-11|1597.56
#2023-07-12|1606.47
#2023-07-13|1618.18
#2023-07-14|1639.61
#2023-07-17|1643.69
#2023-07-18|1648.05
#2023-07-19|1630.01
#2023-07-20|1614.80
#2023-07-21|1584.88
#2023-07-24|1594.71
#2023-07-25|1605.18
#2023-07-26|1592.70
#2023-07-27|1595.65
#2023-07-28|1597.38
#2023-07-31|1606.39
#2023-08-01|1585.24
#2023-08-02|1565.92
#2023-08-03|1547.93
#2023-08-04|1585.06
#2023-08-07|1600.31
#2023-08-08|1590.39
#2023-08-09|1570.79
#2023-08-10|1562.49
#2023-08-11|1555.57
#2023-08-14|1516.05
#2023-08-15|1463.35
#2023-08-16|1426.35
#2023-08-17|1425.75
#2023-08-18|1427.54
#2023-08-21|1425.19
#2023-08-22|1427.04
#2023-08-23|1437.37
#2023-08-24|1436.04
#2023-08-25|1447.21
#2023-08-28|1467.26
#2023-08-29|1483.18
#2023-08-30|1477.18
#2023-08-31|1492.88
#2023-09-01|1500.86
#2023-09-04|1500.26
#2023-09-05|1502.10
#2023-09-06|1504.66
#2023-09-07|1495.17
#2023-09-08|1472.78
#2023-09-11|1483.48
#2023-09-12|1497.29
#2023-09-13|1480.80
#2023-09-14|1489.55
#2023-09-15|1483.65
#2023-09-18|1481.82
#2023-09-19|1464.24
#2023-09-20|1463.12
#2023-09-21|1437.06
#2023-09-22|1427.86
#2023-09-25|1444.34
#2023-09-26|1431.33
#2023-09-27|1429.36
#2023-09-28|1413.10
#2023-09-29|1405.34
#2023-10-02|1399.17
#2023-10-03|1390.31
#2023-10-04|1343.66
#2023-10-05|1373.44
#2023-10-06|1372.19
#2023-10-09|1378.38
#2023-10-10|1385.58
#2023-10-11|1387.64
#2023-10-12|1417.64
#2023-10-13|1407.99
#2023-10-16|1375.14
#2023-10-17|1380.32
#2023-10-18|1374.88
#2023-10-19|1369.90
#2023-10-20|1364.28
#2023-10-23|1356.65
#2023-10-24|1370.37
#2023-10-25|1365.15
#2023-10-26|1314.43
#2023-10-27|1346.37
#2023-10-30|1359.34
#2023-10-31|1362.06
#2023-11-01|1387.14
#2023-11-02|1407.07
#2023-11-03|1406.13
#2023-11-06|1430.46
#2023-11-07|1399.67
#2023-11-08|1394.97
#2023-11-09|1390.15
#2023-11-10|1379.08
#2023-11-13|1361.29
#2023-11-14|1355.00
#2023-11-15|1312.69
#2023-11-16|1295.31
#2023-11-17|1290.42
#2023-11-20|1297.14
#2023-11-21|1314.47
#2023-11-22|1312.70
#2023-11-23|1329.05
#2023-11-24|1334.17
#2023-11-27|1328.54
#2023-11-28|1337.48
#2023-11-29|1341.24
#2023-11-30|1341.73
#2023-12-01|1327.25
#2023-12-04|1323.88
#2023-12-05|1338.45
#2023-12-06|1368.49
#2023-12-07|1378.02
#2023-12-08|1378.08
#2023-12-11|1376.02
#2023-12-12|1369.70
#2023-12-13|1344.23
#2023-12-14|1336.51
#2023-12-15|1327.11
#2023-12-18|1310.00
#2023-12-19|1315.91
#2023-12-20|1318.52
#2023-12-21|1311.45
#2023-12-22|1307.43
#2023-12-25|1315.18
#2023-12-26|1300.70
#2023-12-27|1316.81
#2023-12-28|1323.96
#2023-12-29|1327.23
#2024-01-01|1327.23
#2024-01-02|1328.22
#2024-01-03|1312.76
#2024-01-04|1335.15
#2024-01-05|1346.45
#2024-01-08|1346.66
#2024-01-09|1361.29
#2024-01-10|1368.46
#2024-01-11|1377.39
#2024-01-12|1378.67
#2024-01-15|1357.09
#2024-01-16|1317.11
#2024-01-17|1298.91
#2024-01-18|1296.15
#2024-01-19|1292.79
#2024-01-22|1292.25
#2024-01-23|1292.22
#2024-01-24|1304.58
#2024-01-25|1296.93
#2024-01-26|1298.24
#2024-01-29|1289.16
#2024-01-30|1284.88
#2024-01-31|1288.64
#2024-02-01|1279.66
#2024-02-02|1283.03
#2024-02-05|1280.50
#2024-02-06|1272.69
#2024-02-07|1269.12
#2024-02-08|1258.08
#2024-02-09|1261.64
#2024-02-12|1260.77
#2024-02-13|1287.08
#2024-02-14|1297.21
#2024-02-15|1307.33
#2024-02-16|1317.84
#2024-02-19|1316.29
#2024-02-20|1333.56
#2024-02-21|1332.70
#2024-02-22|1335.57
#2024-02-23|1332.19
#2024-02-26|1336.15
#2024-02-27|1318.00
#2024-02-28|1307.35
#2024-02-29|1297.36
#2024-03-01|1295.28
#2024-03-04|1270.80
#2024-03-05|1248.37
#2024-03-06|1258.16
#2024-03-07|1280.72
#2024-03-08|1301.42
#2024-03-11|1312.55
#2024-03-12|1325.75
#2024-03-13|1308.17
#2024-03-14|1308.37
#2024-03-15|1295.06
#2024-03-18|1314.38
#2024-03-19|1308.75
#2024-03-20|1302.89
#2024-03-21|1316.66
#2024-03-22|1329.95
#2024-03-25|1327.66
#2024-03-26|1316.33
#2024-03-27|1344.80
#2024-03-28|1338.11
#2024-03-29|1337.39
#2024-04-01|1333.58
#2024-04-02|1335.93
#2024-04-03|1307.18
#2024-04-04|1309.84
#2024-04-05|1306.81
#2024-04-08|1294.13
#2024-04-09|1301.07
#2024-04-10|1292.04
#2024-04-11|1286.73
#2024-04-12|1294.13
#2024-04-15|1280.76
#2024-04-16|1316.92
#2024-04-17|1292.04
#2024-04-18|1312.56
#2024-04-19|1313.20
#2024-04-22|1312.43
#2024-04-23|1296.52
#2024-04-24|1301.52
#2024-04-25|1284.01
#2024-04-26|1263.35
#2024-04-29|1270.96
#2024-04-30|1270.61
#2024-05-01|1251.97
#2024-05-02|1273.90
#2024-05-03|1288.02
#2024-05-06|1280.69
#2024-05-07|1283.10
#2024-05-08|1258.94
#2024-05-09|1255.39
#2024-05-10|1261.01
#2024-05-13|1247.35
#2024-05-14|1267.34
#2024-05-15|1243.35
#2024-05-16|1252.35
#2024-05-17|1226.57
#2024-05-20|1220.37
#2024-05-21|1219.28
#2024-05-22|1221.78
#2024-05-23|1226.79
#2024-05-24|1212.90
#2024-05-27|1227.22
#2024-05-28|1226.36
#2024-05-29|1195.62
#2024-05-30|1209.21
#2024-05-31|1219.64
#2024-06-03|1231.73
#2024-06-04|1250.84
#2024-06-05|1232.86
#2024-06-06|1218.81
#2024-06-07|1214.75
#2024-06-10|1237.33
#2024-06-11|1219.45
#2024-06-12|1191.23
#2024-06-13|1183.36
#2024-06-14|1181.01
#2024-06-17|1152.68
#2024-06-18|1162.20
#2024-06-19|1161.41
#2024-06-20|1160.50
#2024-06-21|1142.39
#2024-06-24|1151.56
#2024-06-25|1166.77
#2024-06-26|1172.44
#2024-06-27|1162.71
#2024-06-28|1172.69
#2024-07-01|1165.96
#2024-07-02|1155.36
#2024-07-03|1160.26
#2024-07-04|1165.91
#2024-07-05|1159.19
#2024-07-08|1146.07
#2024-07-09|1139.35
#2024-07-10|1133.25
#2024-07-11|1164.23
#2024-07-12|1166.96
#2024-07-15|1163.82
#2024-07-16|1148.47
#2024-07-17|1207.35
#2024-07-18|1198.17
#2024-07-19|1205.14
#2024-07-22|1209.57
#2024-07-23|1220.82
#2024-07-24|1218.39
#2024-07-25|1197.51
#2024-07-26|1202.78
#2024-07-29|1220.28
#2024-07-30|1219.35
#2024-07-31|1254.91
#2024-08-01|1252.98
#2024-08-02|1253.67
#2024-08-05|1193.28
#2024-08-06|1267.63
#2024-08-07|1257.85
#2024-08-08|1267.37
#2024-08-09|1270.33
#2024-08-12|1259.80
#2024-08-13|1279.94
#2024-08-14|1269.26
#2024-08-15|1295.87
#2024-08-16|1303.81
#2024-08-19|1324.06
#2024-08-20|1351.85
#2024-08-21|1355.87
#2024-08-22|1369.32
#2024-08-23|1388.77
#2024-08-26|1407.68
#2024-08-27|1432.48
#2024-08-28|1433.94
#2024-08-29|1428.98
#2024-08-30|1419.69
#2024-09-02|1413.52
#2024-09-03|1434.33
#2024-09-04|1423.99
#2024-09-05|1417.71
#2024-09-06|1424.53
#2024-09-09|1419.75
#2024-09-10|1427.92
#2024-09-11|1423.89
#2024-09-12|1435.50
#2024-09-13|1432.90
#2024-09-16|1434.80
#2024-09-17|1422.01
#2024-09-18|1435.20
#2024-09-19|1436.29
#2024-09-20|1438.54
#2024-09-23|1445.45
#2024-09-24|1428.21
#2024-09-25|1415.51
#2024-09-26|1438.01
#2024-09-27|1474.75
#2024-09-30|1425.10
#2024-10-01|1417.50
#2024-10-02|1366.00
#2024-10-03|1394.59
#2024-10-04|1386.44
#2024-10-07|1406.16
#2024-10-08|1405.35
#2024-10-09|1401.30
#2024-10-10|1402.64
#2024-10-11|1390.32
#2024-10-14|1384.85
#2024-10-15|1385.38
#2024-10-16|1370.47
#2024-10-17|1390.13
#2024-10-18|1418.07
#2024-10-21|1417.04
#2024-10-22|1399.09
#2024-10-23|1361.95
#2024-10-24|1376.63
#2024-10-25|1378.59
#2024-10-28|1380.61
#2024-10-29|1388.18
#2024-10-30|1394.18
#2024-10-31|1392.04
#2024-11-01|1374.54
#2024-11-04|1383.22
#2024-11-05|1417.18
#2024-11-06|1398.24
#2024-11-07|1417.73
#2024-11-08|1440.17
#2024-11-11|1427.81
#2024-11-12|1413.63
#2024-11-13|1402.50
#2024-11-14|1388.55
#2024-11-15|1282.52
#2024-11-18|1217.98
#2024-11-19|1214.60
#2024-11-20|1230.21
#2024-11-21|1237.99
#2024-11-22|1233.79
#2024-11-25|1251.36
#2024-11-26|1272.83
#2024-11-27|1286.57
#2024-11-28|1301.97
#2024-11-29|1343.70
#2024-12-02|1355.86
#2024-12-03|1382.05
#2024-12-04|1365.21
#2024-12-05|1372.56
#2024-12-06|1362.84
#2024-12-09|1373.75
#2024-12-10|1352.54
#2024-12-11|1367.61
#2024-12-12|1389.41
#2024-12-13|1385.40
#2024-12-16|1373.63
#2024-12-17|1367.94
#2024-12-18|1343.19
#2024-12-19|1314.47
#2024-12-20|1315.56
#2024-12-23|1305.62
#2024-12-24|1253.76
#2024-12-25|1256.94
#2024-12-26|1257.30
#2024-12-27|1254.88
#2024-12-30|1240.49
#2024-12-31|1240.81
#2025-01-01|1240.81
#2025-01-02|1240.84
#2025-01-03|1238.91
#2025-01-06|1219.37
#2025-01-07|1217.26
#2025-01-08|1201.30
#2025-01-09|1202.58
#2025-01-10|1193.69
#2025-01-13|1194.11
#2025-01-14|1199.58
#2025-01-15|1238.60
#2025-01-16|1266.26
#2025-01-17|1279.30
#2025-01-20|1279.25
#2025-01-21|1278.05
#2025-01-22|1273.87
#2025-01-23|1251.12
#2025-01-24|1277.80
#2025-01-27|1292.08
#2025-01-28|1307.25
#2025-01-29|1321.71
#2025-01-30|1335.03
#2025-01-31|1319.20
#2025-02-03|1313.16
#2025-02-04|1312.20
#2025-02-05|1332.98
#2025-02-06|1360.18
#2025-02-07|1335.30
#2025-02-10|1340.41
#2025-02-11|1332.51
#2025-02-12|1313.02
#2025-02-13|1335.10
#2025-02-14|1343.99
#2025-02-17|1280.02
#2025-02-18|1289.13
#2025-02-19|1283.06
#2025-02-20|1291.87
#2025-02-21|1303.54
#2025-02-24|1305.81
#2025-02-25|1328.66
#2025-02-26|1319.88
#2025-02-27|1315.53
#2025-02-28|1284.24
#2025-03-03|1304.72
#2025-03-04|1305.41
#2025-03-05|1295.60
#2025-03-06|1327.84
#2025-03-07|1321.19
#2025-03-10|1344.44
#2025-03-11|1338.08
#2025-03-12|1319.82
#2025-03-13|1325.00
#2025-03-14|1330.19
#2025-03-17|1339.95
#2025-03-18|1359.55
#2025-03-19|1366.39
#2025-03-20|1377.13
#2025-03-21|1379.66
#2025-03-24|1342.02
#2025-03-25|1376.93
#2025-03-26|1359.24
#2025-03-27|1379.98
#2025-03-28|1410.04
#2025-03-31|1375.89
#2025-04-01|1386.24
#2025-04-02|1383.84
#2025-04-03|1401.48
#2025-04-04|1455.25
#2025-04-07|1345.47
#2025-04-08|1397.84
#2025-04-09|1432.60
#2025-04-10|1552.82
#2025-04-11|1572.78
#2025-04-14|1548.13
#2025-04-15|1487.11
#2025-04-16|1579.37
#2025-04-17|1546.77
#2025-04-18|1609.51
#2025-04-21|1639.05
#2025-04-22|1640.04
#2025-04-23|1621.56
#2025-04-24|1562.87
#2025-04-25|1514.40
#2025-04-28|1538.15
#2025-04-29|1543.38
#2025-04-30|1590.16
#2025-05-01|1480.94
#2025-05-02|1501.01
#2025-05-05|1503.41
#2025-05-06|1513.20
#2025-05-07|1500.16
#2025-05-08|1471.19
#2025-05-09|1469.42
#2025-05-12|1412.89
#2025-05-13|1405.29
#2025-05-14|1401.42
#2025-05-15|1414.41
#2025-05-16|1457.48
#2025-05-19|1465.56
#2025-05-20|1440.92
#2025-05-21|1423.40
#2025-05-22|1450.01
#2025-05-23|1484.77
#2025-05-26|1509.84
#2025-05-27|1507.70
#2025-05-28|1470.18
#2025-05-29|1474.81
#2025-05-30|1466.93
#2025-06-02|1497.73
#2025-06-03|1484.61
#2025-06-04|1489.25
#2025-06-05|1463.69
#2025-06-06|1473.74
#2025-06-09|1499.29
#2025-06-10|1497.94
#2025-06-11|1504.71
#2025-06-12|1523.10
#2025-06-13|1513.77
#2025-06-16|1536.96
#2025-06-17|1539.45
#2025-06-18|1559.96
#2025-06-19|1593.80
#2025-06-20|1552.37
#2025-06-23|1539.40
#2025-06-24|1565.33
#2025-06-25|1533.13
#2025-06-26|1564.75
#2025-06-27|1569.93
#2025-06-30|1637.64
#2025-07-01|1652.66
#2025-07-02|1610.76
#2025-07-03|1548.48
#2025-07-04|1550.95
#2025-07-07|1569.47
#2025-07-08|1551.32
#2025-07-09|1561.53
#2025-07-10|1574.01
#2025-07-11|1572.56
#2025-07-14|1570.33
#2025-07-15|1547.84
#2025-07-16|1720.97
#2025-07-17|1721.76
#2025-07-18|1770.99
#2025-07-21|1783.96
#2025-07-22|1870.12
#2025-07-23|1822.48
#2025-07-24|1837.20
#2025-07-25|1862.95
#2025-07-28|1780.25
#2025-07-29|1775.29
#2025-07-30|1753.07
#2025-07-31|1761.49
#2025-08-01|1820.44
#2025-08-04|1770.79
#2025-08-05|1756.83
#2025-08-06|1757.80
#2025-08-07|1793.49
#2025-08-08|1790.49
#2025-08-11|1787.71
#2025-08-12|1815.46
#2025-08-13|1852.29
#2025-08-14|1847.89
#2025-08-15|1864.96
#2025-08-18|1905.02
#2025-08-19|1855.17
#2025-08-20|1824.93
#2025-08-21|1832.90
#2025-08-22|1857.20
#2025-08-25|1836.14
#2025-08-26|1772.70
#2025-08-27|1785.17
#2025-08-28|1779.16
#2025-08-29|1771.63
#2025-09-01|1794.34
#2025-09-02|1745.67
#2025-09-03|1758.69
#2025-09-04|1733.94
#2025-09-05|1742.54
#2025-09-08|1741.86
#2025-09-09|1761.65
#2025-09-10|1769.26
#2025-09-11|1766.05
#2025-09-12|1773.11
#2025-09-15|1776.11
#2025-09-16|1806.44
#2025-09-17|1814.86
#2025-09-18|1799.90
#2025-09-19|1785.62
#2025-09-22|1743.08
#2025-09-23|1732.82
#2025-09-24|1749.18
#2025-09-25|1734.19
#2025-09-26|1740.02
#2025-09-29|1740.15
#2025-09-30|1736.71
#2025-10-01|1774.07
#2025-10-02|1740.59
#2025-10-03|1746.94
#2025-10-06|1775.67
#2025-10-07|1735.92
#2025-10-08|1739.63
#2025-10-09|1741.78
#2025-10-10|1738.20
#2025-10-13|1759.12
#2025-10-14|1735.79
#2025-10-15|1773.58
#2025-10-16|1707.55
#2025-10-17|1640.69
#2025-10-20|1661.69
#2025-10-21|1663.53
#2025-10-22|1662.75
#2025-10-23|1679.18
#2025-10-24|1645.84
#2025-10-27|1697.13
#2025-10-28|1709.81
#2025-10-29|1683.62
#2025-10-30|1705.45
#2025-10-31|1771.93
#2025-11-03|1772.66
#2025-11-04|1782.01
#2025-11-05|1773.16
#2025-11-06|1744.68
#2025-11-07|1732.09
#2025-11-10|1724.49
#2025-11-11|1664.10
#2025-11-12|1659.78
#2025-11-13|1703.78
#2025-11-14|1701.99
#2025-11-17|1681.11
#2025-11-18|1601.09
#2025-11-19|1620.47
#2025-11-20|1615.94
#2025-11-21|1650.36
#2025-11-24|1644.49
#2025-11-25|1627.77
#2025-11-26|1656.53
#2025-11-27|1669.85
#2025-11-28|1651.00
#2025-12-01|1620.46
#2025-12-02|1612.13
#2025-12-03|1606.07
#2025-12-04|1608.38
#2025-12-05|1587.18
#2025-12-08|1591.49
#2025-12-09|1573.40
#2025-12-10|1582.09
#2025-12-11|1560.41
#2025-12-12|1578.33
#2025-12-15|1592.76
#2025-12-16|1586.36
#2025-12-17|1579.81
#2025-12-18|1583.15
#2025-12-19|1590.23
#2025-12-22|1558.46
#2025-12-23|1600.05
#2025-12-24|1613.55
#2025-12-25|1609.23
#2025-12-26|1594.17
#2025-12-29|1599.83
#2025-12-30|1599.36
#2025-12-31|1596.90
#2026-01-01|1596.90
#2026-01-02|1628.87
#2026-01-05|1611.65
#2026-01-06|1607.50
#2026-01-07|1581.11
#2026-01-08|1591.50
#2026-01-09|1563.17
#2026-01-12|1560.03
#2026-01-13|1563.22
#2026-01-14|1558.75
#2026-01-15|1597.29
#2026-01-16|1590.83
#2026-01-19|1653.55
#2026-01-20|1654.93
#2026-01-21|1641.20
#2026-01-22|1655.15
#2026-01-23|1691.23
#2026-01-26|1729.35
#2026-01-27|1712.74
#2026-01-28|1735.76
#2026-01-29|1709.24
#2026-01-30|1688.02
#2026-02-02|1650.61
#2026-02-03|1658.60
#2026-02-04|1640.94
#2026-02-05|1632.79
#2026-02-06|1608.80
#2026-02-09|1682.13
#2026-02-10|1703.04
#2026-02-11|1722.66
#2026-02-12|1734.16
#2026-02-13|1748.78
#2026-02-16|1729.20
#2026-02-17|1705.72
#2026-02-18|1710.89
#2026-02-19|1732.46
#2026-02-20|1713.69
#2026-02-23|1725.81
#2026-02-24|1699.18
#2026-02-25|1712.23
#2026-02-26|1705.51
#2026-02-27|1697.61
#2026-03-02|1663.84
#2026-03-03|1574.08
#2026-03-04|1526.85
#2026-03-05|1553.40
#2026-03-06|1603.90
#2026-03-09|1596.46
#2026-03-10|1630.92
#2026-03-11|1633.65
#2026-03-12|1608.53
#2026-03-13|1632.03
#2026-03-16|1596.46
#2026-03-17|1640.85
#2026-03-18|1659.42
#2026-03-19|1623.83
#2026-03-20|1597.04
#2026-03-23|1474.25
#2026-03-24|1483.22
#2026-03-25|1512.32
#2026-03-26|1516.04
#2026-03-27|1531.85
#2026-03-30|1522.89
#2026-03-31|1522.21
#2026-04-01|1540.94