Table Data - Nasdaq Developed Markets: Asia Construction and Materials Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets: Asia Construction and Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA5010LMT |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASIA5010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 575.86 |
| 2001-04-02 | 553.36 |
| 2001-04-03 | 579.56 |
| 2001-04-04 | 602.25 |
| 2001-04-05 | 616.06 |
| 2001-04-06 | 620.10 |
| 2001-04-09 | 607.21 |
| 2001-04-10 | 604.09 |
| 2001-04-11 | 615.98 |
| 2001-04-12 | 643.37 |
| 2001-04-13 | . |
| 2001-04-16 | 631.91 |
| 2001-04-17 | 635.89 |
| 2001-04-18 | 653.34 |
| 2001-04-19 | 669.69 |
| 2001-04-20 | 665.26 |
| 2001-04-23 | 670.04 |
| 2001-04-24 | 673.95 |
| 2001-04-25 | 685.90 |
| 2001-04-26 | 700.65 |
| 2001-04-27 | 700.44 |
| 2001-04-30 | 701.85 |
| 2001-05-01 | 723.20 |
| 2001-05-02 | 724.10 |
| 2001-05-03 | 729.79 |
| 2001-05-04 | 729.91 |
| 2001-05-07 | 717.40 |
| 2001-05-08 | 706.33 |
| 2001-05-09 | 686.47 |
| 2001-05-10 | 680.54 |
| 2001-05-11 | 693.88 |
| 2001-05-14 | 676.33 |
| 2001-05-15 | 680.53 |
| 2001-05-16 | 671.39 |
| 2001-05-17 | 676.04 |
| 2001-05-18 | 662.03 |
| 2001-05-21 | 672.35 |
| 2001-05-22 | 660.25 |
| 2001-05-23 | 666.92 |
| 2001-05-24 | 664.52 |
| 2001-05-25 | 660.84 |
| 2001-05-28 | . |
| 2001-05-29 | 653.40 |
| 2001-05-30 | 647.95 |
| 2001-05-31 | 645.95 |
| 2001-06-01 | 643.84 |
| 2001-06-04 | 638.43 |
| 2001-06-05 | 635.16 |
| 2001-06-06 | 634.14 |
| 2001-06-07 | 635.84 |
| 2001-06-08 | 640.67 |
| 2001-06-11 | 629.94 |
| 2001-06-12 | 613.20 |
| 2001-06-13 | 608.91 |
| 2001-06-14 | 611.73 |
| 2001-06-15 | 603.26 |
| 2001-06-18 | 590.35 |
| 2001-06-19 | 577.09 |
| 2001-06-20 | 576.60 |
| 2001-06-21 | 580.43 |
| 2001-06-22 | 583.41 |
| 2001-06-25 | 591.50 |
| 2001-06-26 | 590.99 |
| 2001-06-27 | 585.22 |
| 2001-06-28 | 583.91 |
| 2001-06-29 | 598.21 |
| 2001-07-02 | 596.14 |
| 2001-07-03 | 594.14 |
| 2001-07-04 | . |
| 2001-07-05 | 579.29 |
| 2001-07-06 | 566.98 |
| 2001-07-09 | 570.31 |
| 2001-07-10 | 568.33 |
| 2001-07-11 | 569.22 |
| 2001-07-12 | 576.76 |
| 2001-07-13 | 582.06 |
| 2001-07-16 | 580.60 |
| 2001-07-17 | 570.85 |
| 2001-07-18 | 564.67 |
| 2001-07-19 | 566.31 |
| 2001-07-20 | 568.13 |
| 2001-07-23 | 562.46 |
| 2001-07-24 | 570.87 |
| 2001-07-25 | 580.20 |
| 2001-07-26 | 576.88 |
| 2001-07-27 | 584.11 |
| 2001-07-30 | 569.53 |
| 2001-07-31 | 576.71 |
| 2001-08-01 | 582.68 |
| 2001-08-02 | 605.42 |
| 2001-08-03 | 598.27 |
| 2001-08-06 | 602.26 |
| 2001-08-07 | 610.81 |
| 2001-08-08 | 606.60 |
| 2001-08-09 | 590.32 |
| 2001-08-10 | 595.72 |
| 2001-08-13 | 588.13 |
| 2001-08-14 | 601.82 |
| 2001-08-15 | 612.59 |
| 2001-08-16 | 615.30 |
| 2001-08-17 | 605.86 |
| 2001-08-20 | 586.39 |
| 2001-08-21 | 586.31 |
| 2001-08-22 | 595.38 |
| 2001-08-23 | 590.80 |
| 2001-08-24 | 578.63 |
| 2001-08-27 | 567.42 |
| 2001-08-28 | 568.62 |
| 2001-08-29 | 554.67 |
| 2001-08-30 | 529.58 |
| 2001-08-31 | 534.74 |
| 2001-09-03 | . |
| 2001-09-04 | 513.37 |
| 2001-09-05 | 501.65 |
| 2001-09-06 | 505.19 |
| 2001-09-07 | 510.54 |
| 2001-09-10 | 487.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 484.50 |
| 2001-09-18 | 496.85 |
| 2001-09-19 | 516.06 |
| 2001-09-20 | 519.52 |
| 2001-09-21 | 516.83 |
| 2001-09-24 | 513.00 |
| 2001-09-25 | 512.90 |
| 2001-09-26 | 512.77 |
| 2001-09-27 | 511.47 |
| 2001-09-28 | 537.00 |
| 2001-10-01 | 539.55 |
| 2001-10-02 | 544.90 |
| 2001-10-03 | 535.54 |
| 2001-10-04 | 536.09 |
| 2001-10-05 | 516.60 |
| 2001-10-08 | 518.38 |
| 2001-10-09 | 504.18 |
| 2001-10-10 | 506.63 |
| 2001-10-11 | 516.48 |
| 2001-10-12 | 519.06 |
| 2001-10-15 | 526.39 |
| 2001-10-16 | 526.07 |
| 2001-10-17 | 530.82 |
| 2001-10-18 | 520.21 |
| 2001-10-19 | 520.55 |
| 2001-10-22 | 525.98 |
| 2001-10-23 | 539.44 |
| 2001-10-24 | 542.22 |
| 2001-10-25 | 542.93 |
| 2001-10-26 | 534.25 |
| 2001-10-29 | 519.00 |
| 2001-10-30 | 523.64 |
| 2001-10-31 | 518.75 |
| 2001-11-01 | 513.37 |
| 2001-11-02 | 510.13 |
| 2001-11-05 | 506.55 |
| 2001-11-06 | 503.72 |
| 2001-11-07 | 497.46 |
| 2001-11-08 | 501.40 |
| 2001-11-09 | 494.18 |
| 2001-11-12 | 483.60 |
| 2001-11-13 | 474.14 |
| 2001-11-14 | 469.62 |
| 2001-11-15 | 486.43 |
| 2001-11-16 | 482.75 |
| 2001-11-19 | 497.37 |
| 2001-11-20 | 508.08 |
| 2001-11-21 | 497.67 |
| 2001-11-22 | . |
| 2001-11-23 | 488.75 |
| 2001-11-26 | 504.72 |
| 2001-11-27 | 511.06 |
| 2001-11-28 | 494.41 |
| 2001-11-29 | 493.84 |
| 2001-11-30 | 494.22 |
| 2001-12-03 | 480.68 |
| 2001-12-04 | 478.24 |
| 2001-12-05 | 480.64 |
| 2001-12-06 | 489.11 |
| 2001-12-07 | 485.92 |
| 2001-12-10 | 466.61 |
| 2001-12-11 | 461.22 |
| 2001-12-12 | 467.83 |
| 2001-12-13 | 448.74 |
| 2001-12-14 | 441.56 |
| 2001-12-17 | 428.74 |
| 2001-12-18 | 427.02 |
| 2001-12-19 | 418.15 |
| 2001-12-20 | 432.62 |
| 2001-12-21 | 436.64 |
| 2001-12-24 | 435.28 |
| 2001-12-25 | . |
| 2001-12-26 | 429.01 |
| 2001-12-27 | 438.76 |
| 2001-12-28 | 446.19 |
| 2001-12-31 | 446.66 |
| 2002-01-01 | . |
| 2002-01-02 | 443.08 |
| 2002-01-03 | 444.51 |
| 2002-01-04 | 447.19 |
| 2002-01-07 | 449.02 |
| 2002-01-08 | 429.80 |
| 2002-01-09 | 423.94 |
| 2002-01-10 | 411.42 |
| 2002-01-11 | 406.60 |
| 2002-01-14 | 407.78 |
| 2002-01-15 | 394.32 |
| 2002-01-16 | 398.07 |
| 2002-01-17 | 393.93 |
| 2002-01-18 | 413.66 |
| 2002-01-21 | . |
| 2002-01-22 | 398.03 |
| 2002-01-23 | 398.79 |
| 2002-01-24 | 396.60 |
| 2002-01-25 | 404.48 |
| 2002-01-28 | 411.06 |
| 2002-01-29 | 408.78 |
| 2002-01-30 | 400.44 |
| 2002-01-31 | 397.00 |
| 2002-02-01 | 384.23 |
| 2002-02-04 | 379.69 |
| 2002-02-05 | 372.89 |
| 2002-02-06 | 379.79 |
| 2002-02-07 | 383.98 |
| 2002-02-08 | 393.33 |
| 2002-02-11 | 396.84 |
| 2002-02-12 | 406.81 |
| 2002-02-13 | 406.54 |
| 2002-02-14 | 408.99 |
| 2002-02-15 | 410.94 |
| 2002-02-18 | . |
| 2002-02-19 | 391.08 |
| 2002-02-20 | 392.46 |
| 2002-02-21 | 401.74 |
| 2002-02-22 | 404.89 |
| 2002-02-25 | 403.14 |
| 2002-02-26 | 401.19 |
| 2002-02-27 | 418.17 |
| 2002-02-28 | 424.37 |
| 2002-03-01 | 437.57 |
| 2002-03-04 | 474.33 |
| 2002-03-05 | 461.67 |
| 2002-03-06 | 465.34 |
| 2002-03-07 | 478.84 |
| 2002-03-08 | 480.25 |
| 2002-03-11 | 489.00 |
| 2002-03-12 | 474.17 |
| 2002-03-13 | 456.20 |
| 2002-03-14 | 460.61 |
| 2002-03-15 | 468.13 |
| 2002-03-18 | 457.70 |
| 2002-03-19 | 466.86 |
| 2002-03-20 | 455.59 |
| 2002-03-21 | 453.71 |
| 2002-03-22 | 445.40 |
| 2002-03-25 | 440.10 |
| 2002-03-26 | 442.72 |
| 2002-03-27 | 453.96 |
| 2002-03-28 | 458.79 |
| 2002-03-29 | . |
| 2002-04-01 | 438.58 |
| 2002-04-02 | 446.50 |
| 2002-04-03 | 458.78 |
| 2002-04-04 | 465.42 |
| 2002-04-05 | 471.28 |
| 2002-04-08 | 466.40 |
| 2002-04-09 | 464.31 |
| 2002-04-10 | 465.05 |
| 2002-04-11 | 454.27 |
| 2002-04-12 | 444.94 |
| 2002-04-15 | 457.53 |
| 2002-04-16 | 461.11 |
| 2002-04-17 | 470.02 |
| 2002-04-18 | 478.51 |
| 2002-04-19 | 471.53 |
| 2002-04-22 | 474.95 |
| 2002-04-23 | 480.66 |
| 2002-04-24 | 476.49 |
| 2002-04-25 | 482.67 |
| 2002-04-26 | 470.93 |
| 2002-04-29 | 470.06 |
| 2002-04-30 | 466.07 |
| 2002-05-01 | 463.87 |
| 2002-05-02 | 469.79 |
| 2002-05-03 | 473.43 |
| 2002-05-06 | 471.95 |
| 2002-05-07 | 476.94 |
| 2002-05-08 | 475.56 |
| 2002-05-09 | 478.71 |
| 2002-05-10 | 479.54 |
| 2002-05-13 | 476.39 |
| 2002-05-14 | 465.05 |
| 2002-05-15 | 469.48 |
| 2002-05-16 | 475.45 |
| 2002-05-17 | 488.27 |
| 2002-05-20 | 492.85 |
| 2002-05-21 | 498.78 |
| 2002-05-22 | 520.47 |
| 2002-05-23 | 528.69 |
| 2002-05-24 | 542.55 |
| 2002-05-27 | . |
| 2002-05-28 | 529.90 |
| 2002-05-29 | 524.77 |
| 2002-05-30 | 521.74 |
| 2002-05-31 | 516.10 |
| 2002-06-03 | 524.86 |
| 2002-06-04 | 517.10 |
| 2002-06-05 | 518.83 |
| 2002-06-06 | 515.61 |
| 2002-06-07 | 512.25 |
| 2002-06-10 | 509.66 |
| 2002-06-11 | 507.79 |
| 2002-06-12 | 503.55 |
| 2002-06-13 | 500.95 |
| 2002-06-14 | 486.29 |
| 2002-06-17 | 479.94 |
| 2002-06-18 | 480.40 |
| 2002-06-19 | 462.39 |
| 2002-06-20 | 480.68 |
| 2002-06-21 | 479.94 |
| 2002-06-24 | 488.48 |
| 2002-06-25 | 488.90 |
| 2002-06-26 | 477.95 |
| 2002-06-27 | 491.25 |
| 2002-06-28 | 502.27 |
| 2002-07-01 | 506.18 |
| 2002-07-02 | 510.29 |
| 2002-07-03 | 526.86 |
| 2002-07-04 | . |
| 2002-07-05 | 529.90 |
| 2002-07-08 | 532.72 |
| 2002-07-09 | 537.89 |
| 2002-07-10 | 534.11 |
| 2002-07-11 | 539.42 |
| 2002-07-12 | 540.65 |
| 2002-07-15 | 533.01 |
| 2002-07-16 | 528.01 |
| 2002-07-17 | 522.93 |
| 2002-07-18 | 520.87 |
| 2002-07-19 | 517.83 |
| 2002-07-22 | 521.09 |
| 2002-07-23 | 512.62 |
| 2002-07-24 | 516.29 |
| 2002-07-25 | 505.24 |
| 2002-07-26 | 486.54 |
| 2002-07-29 | 477.30 |
| 2002-07-30 | 485.70 |
| 2002-07-31 | 488.03 |
| 2002-08-01 | 484.78 |
| 2002-08-02 | 482.40 |
| 2002-08-05 | 483.14 |
| 2002-08-06 | 461.64 |
| 2002-08-07 | 473.11 |
| 2002-08-08 | 476.27 |
| 2002-08-09 | 485.43 |
| 2002-08-12 | 481.62 |
| 2002-08-13 | 480.22 |
| 2002-08-14 | 490.96 |
| 2002-08-15 | 496.52 |
| 2002-08-16 | 491.53 |
| 2002-08-19 | 480.31 |
| 2002-08-20 | 471.52 |
| 2002-08-21 | 475.96 |
| 2002-08-22 | 473.43 |
| 2002-08-23 | 475.17 |
| 2002-08-26 | 490.00 |
| 2002-08-27 | 486.14 |
| 2002-08-28 | 483.11 |
| 2002-08-29 | 480.92 |
| 2002-08-30 | 477.21 |
| 2002-09-02 | . |
| 2002-09-03 | 465.75 |
| 2002-09-04 | 449.59 |
| 2002-09-05 | 456.11 |
| 2002-09-06 | 451.77 |
| 2002-09-09 | 453.88 |
| 2002-09-10 | 453.36 |
| 2002-09-11 | 456.59 |
| 2002-09-12 | 458.03 |
| 2002-09-13 | 452.40 |
| 2002-09-16 | 448.12 |
| 2002-09-17 | 456.39 |
| 2002-09-18 | 456.61 |
| 2002-09-19 | 475.65 |
| 2002-09-20 | 464.34 |
| 2002-09-23 | 462.40 |
| 2002-09-24 | 461.88 |
| 2002-09-25 | 463.21 |
| 2002-09-26 | 469.84 |
| 2002-09-27 | 481.95 |
| 2002-09-30 | 487.31 |
| 2002-10-01 | 470.18 |
| 2002-10-02 | 462.23 |
| 2002-10-03 | 457.74 |
| 2002-10-04 | 462.90 |
| 2002-10-07 | 440.63 |
| 2002-10-08 | 439.61 |
| 2002-10-09 | 429.63 |
| 2002-10-10 | 427.17 |
| 2002-10-11 | 425.00 |
| 2002-10-14 | 424.72 |
| 2002-10-15 | 428.66 |
| 2002-10-16 | 435.23 |
| 2002-10-17 | 440.80 |
| 2002-10-18 | 443.03 |
| 2002-10-21 | 445.57 |
| 2002-10-22 | 427.90 |
| 2002-10-23 | 427.50 |
| 2002-10-24 | 422.32 |
| 2002-10-25 | 430.16 |
| 2002-10-28 | 431.73 |
| 2002-10-29 | 439.40 |
| 2002-10-30 | 446.61 |
| 2002-10-31 | 445.49 |
| 2002-11-01 | 448.10 |
| 2002-11-04 | 447.30 |
| 2002-11-05 | 462.80 |
| 2002-11-06 | 464.55 |
| 2002-11-07 | 466.50 |
| 2002-11-08 | 460.12 |
| 2002-11-11 | 455.54 |
| 2002-11-12 | 459.48 |
| 2002-11-13 | 451.29 |
| 2002-11-14 | 440.37 |
| 2002-11-15 | 441.13 |
| 2002-11-18 | 432.21 |
| 2002-11-19 | 419.32 |
| 2002-11-20 | 416.15 |
| 2002-11-21 | 425.60 |
| 2002-11-22 | 436.45 |
| 2002-11-25 | 438.70 |
| 2002-11-26 | 433.01 |
| 2002-11-27 | 438.35 |
| 2002-11-28 | . |
| 2002-11-29 | 444.90 |
| 2002-12-02 | 431.21 |
| 2002-12-03 | 433.94 |
| 2002-12-04 | 422.05 |
| 2002-12-05 | 416.63 |
| 2002-12-06 | 419.07 |
| 2002-12-09 | 416.36 |
| 2002-12-10 | 418.57 |
| 2002-12-11 | 423.10 |
| 2002-12-12 | 424.78 |
| 2002-12-13 | 432.49 |
| 2002-12-16 | 420.23 |
| 2002-12-17 | 417.60 |
| 2002-12-18 | 409.89 |
| 2002-12-19 | 416.99 |
| 2002-12-20 | 421.97 |
| 2002-12-23 | 423.24 |
| 2002-12-24 | 430.99 |
| 2002-12-25 | . |
| 2002-12-26 | 434.80 |
| 2002-12-27 | 440.96 |
| 2002-12-30 | 443.71 |
| 2002-12-31 | 443.17 |
| 2003-01-01 | . |
| 2003-01-02 | 439.01 |
| 2003-01-03 | 439.06 |
| 2003-01-06 | 453.01 |
| 2003-01-07 | 442.22 |
| 2003-01-08 | 431.90 |
| 2003-01-09 | 432.10 |
| 2003-01-10 | 432.98 |
| 2003-01-13 | 435.14 |
| 2003-01-14 | 441.25 |
| 2003-01-15 | 448.81 |
| 2003-01-16 | 454.49 |
| 2003-01-17 | 455.49 |
| 2003-01-20 | . |
| 2003-01-21 | 456.75 |
| 2003-01-22 | 449.68 |
| 2003-01-23 | 457.70 |
| 2003-01-24 | 450.49 |
| 2003-01-27 | 442.75 |
| 2003-01-28 | 439.76 |
| 2003-01-29 | 430.22 |
| 2003-01-30 | 428.13 |
| 2003-01-31 | 421.10 |
| 2003-02-03 | 424.45 |
| 2003-02-04 | 436.79 |
| 2003-02-05 | 441.81 |
| 2003-02-06 | 439.60 |
| 2003-02-07 | 435.65 |
| 2003-02-10 | 429.68 |
| 2003-02-11 | 428.35 |
| 2003-02-12 | 434.02 |
| 2003-02-13 | 431.87 |
| 2003-02-14 | 425.40 |
| 2003-02-17 | . |
| 2003-02-18 | 433.21 |
| 2003-02-19 | 434.34 |
| 2003-02-20 | 434.25 |
| 2003-02-21 | 432.52 |
| 2003-02-24 | 437.94 |
| 2003-02-25 | 431.13 |
| 2003-02-26 | 434.10 |
| 2003-02-27 | 431.80 |
| 2003-02-28 | 432.80 |
| 2003-03-03 | 435.26 |
| 2003-03-04 | 434.60 |
| 2003-03-05 | 436.50 |
| 2003-03-06 | 436.83 |
| 2003-03-07 | 425.03 |
| 2003-03-10 | 414.20 |
| 2003-03-11 | 409.39 |
| 2003-03-12 | 407.06 |
| 2003-03-13 | 404.35 |
| 2003-03-14 | 397.82 |
| 2003-03-17 | 392.42 |
| 2003-03-18 | 388.72 |
| 2003-03-19 | 385.26 |
| 2003-03-20 | 395.56 |
| 2003-03-21 | 391.35 |
| 2003-03-24 | 407.12 |
| 2003-03-25 | 400.89 |
| 2003-03-26 | 412.05 |
| 2003-03-27 | 417.42 |
| 2003-03-28 | 411.41 |
| 2003-03-31 | 400.52 |
| 2003-04-01 | 401.99 |
| 2003-04-02 | 408.77 |
| 2003-04-03 | 401.76 |
| 2003-04-04 | 401.24 |
| 2003-04-07 | 405.73 |
| 2003-04-08 | 410.20 |
| 2003-04-09 | 414.58 |
| 2003-04-10 | 412.54 |
| 2003-04-11 | 407.06 |
| 2003-04-14 | 403.32 |
| 2003-04-15 | 404.08 |
| 2003-04-16 | 403.29 |
| 2003-04-17 | 402.42 |
| 2003-04-18 | . |
| 2003-04-21 | 396.13 |
| 2003-04-22 | 392.85 |
| 2003-04-23 | 392.75 |
| 2003-04-24 | 399.78 |
| 2003-04-25 | 399.33 |
| 2003-04-28 | 397.42 |
| 2003-04-29 | 397.97 |
| 2003-04-30 | 412.36 |
| 2003-05-01 | 416.20 |
| 2003-05-02 | 419.55 |
| 2003-05-05 | 420.54 |
| 2003-05-06 | 430.50 |
| 2003-05-07 | 432.75 |
| 2003-05-08 | 427.97 |
| 2003-05-09 | 434.85 |
| 2003-05-12 | 437.75 |
| 2003-05-13 | 437.79 |
| 2003-05-14 | 441.41 |
| 2003-05-15 | 436.93 |
| 2003-05-16 | 441.10 |
| 2003-05-19 | 435.64 |
| 2003-05-20 | 437.58 |
| 2003-05-21 | 435.98 |
| 2003-05-22 | 444.28 |
| 2003-05-23 | 458.11 |
| 2003-05-26 | . |
| 2003-05-27 | 447.04 |
| 2003-05-28 | 445.90 |
| 2003-05-29 | 454.15 |
| 2003-05-30 | 444.78 |
| 2003-06-02 | 449.27 |
| 2003-06-03 | 452.32 |
| 2003-06-04 | 454.12 |
| 2003-06-05 | 469.41 |
| 2003-06-06 | 467.74 |
| 2003-06-09 | 462.13 |
| 2003-06-10 | 467.62 |
| 2003-06-11 | 473.68 |
| 2003-06-12 | 468.74 |
| 2003-06-13 | 471.11 |
| 2003-06-16 | 470.71 |
| 2003-06-17 | 470.13 |
| 2003-06-18 | 468.76 |
| 2003-06-19 | 472.71 |
| 2003-06-20 | 480.35 |
| 2003-06-23 | 488.63 |
| 2003-06-24 | 475.64 |
| 2003-06-25 | 474.09 |
| 2003-06-26 | 466.68 |
| 2003-06-27 | 473.43 |
| 2003-06-30 | 474.53 |
| 2003-07-01 | 486.14 |
| 2003-07-02 | 493.28 |
| 2003-07-03 | 495.20 |
| 2003-07-04 | . |
| 2003-07-07 | 500.63 |
| 2003-07-08 | 501.37 |
| 2003-07-09 | 506.79 |
| 2003-07-10 | 509.50 |
| 2003-07-11 | 501.82 |
| 2003-07-14 | 501.82 |
| 2003-07-15 | 501.39 |
| 2003-07-16 | 489.47 |
| 2003-07-17 | 478.50 |
| 2003-07-18 | 481.45 |
| 2003-07-21 | 483.20 |
| 2003-07-22 | 477.93 |
| 2003-07-23 | 495.56 |
| 2003-07-24 | 492.50 |
| 2003-07-25 | 497.93 |
| 2003-07-28 | 501.24 |
| 2003-07-29 | 508.32 |
| 2003-07-30 | 503.67 |
| 2003-07-31 | 508.71 |
| 2003-08-01 | 524.01 |
| 2003-08-04 | 514.36 |
| 2003-08-05 | 509.28 |
| 2003-08-06 | 500.06 |
| 2003-08-07 | 503.50 |
| 2003-08-08 | 499.92 |
| 2003-08-11 | 504.89 |
| 2003-08-12 | 508.26 |
| 2003-08-13 | 512.83 |
| 2003-08-14 | 520.01 |
| 2003-08-15 | 508.59 |
| 2003-08-18 | 518.57 |
| 2003-08-19 | 530.92 |
| 2003-08-20 | 550.08 |
| 2003-08-21 | 552.28 |
| 2003-08-22 | 547.18 |
| 2003-08-25 | 547.44 |
| 2003-08-26 | 551.76 |
| 2003-08-27 | 543.78 |
| 2003-08-28 | 541.11 |
| 2003-08-29 | 550.10 |
| 2003-09-01 | . |
| 2003-09-02 | 561.34 |
| 2003-09-03 | 564.44 |
| 2003-09-04 | 557.08 |
| 2003-09-05 | 541.46 |
| 2003-09-08 | 539.20 |
| 2003-09-09 | 555.46 |
| 2003-09-10 | 546.70 |
| 2003-09-11 | 540.16 |
| 2003-09-12 | 560.49 |
| 2003-09-15 | 559.92 |
| 2003-09-16 | 570.83 |
| 2003-09-17 | 573.62 |
| 2003-09-18 | 578.73 |
| 2003-09-19 | 571.42 |
| 2003-09-22 | 598.04 |
| 2003-09-23 | 600.48 |
| 2003-09-24 | 610.77 |
| 2003-09-25 | 601.73 |
| 2003-09-26 | 594.23 |
| 2003-09-29 | 589.28 |
| 2003-09-30 | 595.35 |
| 2003-10-01 | 603.15 |
| 2003-10-02 | 621.00 |
| 2003-10-03 | 640.62 |
| 2003-10-06 | 636.88 |
| 2003-10-07 | 645.75 |
| 2003-10-08 | 645.24 |
| 2003-10-09 | 649.96 |
| 2003-10-10 | 652.36 |
| 2003-10-13 | 650.11 |
| 2003-10-14 | 639.95 |
| 2003-10-15 | 639.05 |
| 2003-10-16 | 636.99 |
| 2003-10-17 | 637.75 |
| 2003-10-20 | 640.58 |
| 2003-10-21 | 638.93 |
| 2003-10-22 | 635.78 |
| 2003-10-23 | 605.13 |
| 2003-10-24 | 613.62 |
| 2003-10-27 | 633.15 |
| 2003-10-28 | 650.52 |
| 2003-10-29 | 657.13 |
| 2003-10-30 | 672.66 |
| 2003-10-31 | 660.87 |
| 2003-11-03 | 653.29 |
| 2003-11-04 | 668.68 |
| 2003-11-05 | 659.31 |
| 2003-11-06 | 635.43 |
| 2003-11-07 | 649.28 |
| 2003-11-10 | 648.53 |
| 2003-11-11 | 628.31 |
| 2003-11-12 | 618.70 |
| 2003-11-13 | 631.12 |
| 2003-11-14 | 628.01 |
| 2003-11-17 | 587.62 |
| 2003-11-18 | 593.62 |
| 2003-11-19 | 583.81 |
| 2003-11-20 | 589.56 |
| 2003-11-21 | 595.14 |
| 2003-11-24 | 592.88 |
| 2003-11-25 | 603.58 |
| 2003-11-26 | 615.69 |
| 2003-11-27 | . |
| 2003-11-28 | 606.17 |
| 2003-12-01 | 622.20 |
| 2003-12-02 | 632.00 |
| 2003-12-03 | 632.74 |
| 2003-12-04 | 638.53 |
| 2003-12-05 | 634.10 |
| 2003-12-08 | 624.65 |
| 2003-12-09 | 627.63 |
| 2003-12-10 | 623.04 |
| 2003-12-11 | 626.81 |
| 2003-12-12 | 629.55 |
| 2003-12-15 | 641.31 |
| 2003-12-16 | 635.87 |
| 2003-12-17 | 634.84 |
| 2003-12-18 | 632.43 |
| 2003-12-19 | 642.41 |
| 2003-12-22 | 650.20 |
| 2003-12-23 | 650.54 |
| 2003-12-24 | 654.23 |
| 2003-12-25 | . |
| 2003-12-26 | 658.26 |
| 2003-12-29 | 664.34 |
| 2003-12-30 | 674.56 |
| 2003-12-31 | 673.08 |
| 2004-01-01 | . |
| 2004-01-02 | 674.03 |
| 2004-01-05 | 684.97 |
| 2004-01-06 | 691.13 |
| 2004-01-07 | 694.14 |
| 2004-01-08 | 693.84 |
| 2004-01-09 | 695.89 |
| 2004-01-12 | 695.50 |
| 2004-01-13 | 696.81 |
| 2004-01-14 | 694.90 |
| 2004-01-15 | 691.48 |
| 2004-01-16 | 688.94 |
| 2004-01-19 | . |
| 2004-01-20 | 701.61 |
| 2004-01-21 | 701.83 |
| 2004-01-22 | 716.10 |
| 2004-01-23 | 723.73 |
| 2004-01-26 | 721.77 |
| 2004-01-27 | 722.71 |
| 2004-01-28 | 714.11 |
| 2004-01-29 | 699.38 |
| 2004-01-30 | 706.40 |
| 2004-02-02 | 713.01 |
| 2004-02-03 | 712.28 |
| 2004-02-04 | 693.54 |
| 2004-02-05 | 695.53 |
| 2004-02-06 | 702.34 |
| 2004-02-09 | 701.04 |
| 2004-02-10 | 697.66 |
| 2004-02-11 | 697.66 |
| 2004-02-12 | 701.52 |
| 2004-02-13 | 709.67 |
| 2004-02-16 | . |
| 2004-02-17 | 710.63 |
| 2004-02-18 | 708.31 |
| 2004-02-19 | 701.96 |
| 2004-02-20 | 681.26 |
| 2004-02-23 | 692.76 |
| 2004-02-24 | 685.35 |
| 2004-02-25 | 685.27 |
| 2004-02-26 | 686.84 |
| 2004-02-27 | 702.87 |
| 2004-03-01 | 721.09 |
| 2004-03-02 | 714.69 |
| 2004-03-03 | 720.72 |
| 2004-03-04 | 711.88 |
| 2004-03-05 | 708.16 |
| 2004-03-08 | 711.67 |
| 2004-03-09 | 732.01 |
| 2004-03-10 | 733.50 |
| 2004-03-11 | 725.87 |
| 2004-03-12 | 720.05 |
| 2004-03-15 | 746.55 |
| 2004-03-16 | 764.21 |
| 2004-03-17 | 788.88 |
| 2004-03-18 | 798.68 |
| 2004-03-19 | 783.02 |
| 2004-03-22 | 783.95 |
| 2004-03-23 | 795.12 |
| 2004-03-24 | 827.98 |
| 2004-03-25 | 841.24 |
| 2004-03-26 | 840.14 |
| 2004-03-29 | 823.14 |
| 2004-03-30 | 820.33 |
| 2004-03-31 | 848.16 |
| 2004-04-01 | 839.04 |
| 2004-04-02 | 834.75 |
| 2004-04-05 | 829.94 |
| 2004-04-06 | 823.07 |
| 2004-04-07 | 835.51 |
| 2004-04-08 | 844.13 |
| 2004-04-09 | . |
| 2004-04-12 | 829.15 |
| 2004-04-13 | 818.86 |
| 2004-04-14 | 800.07 |
| 2004-04-15 | 769.67 |
| 2004-04-16 | 770.25 |
| 2004-04-19 | 747.58 |
| 2004-04-20 | 762.51 |
| 2004-04-21 | 749.65 |
| 2004-04-22 | 754.40 |
| 2004-04-23 | 762.04 |
| 2004-04-26 | 762.20 |
| 2004-04-27 | 744.78 |
| 2004-04-28 | 750.05 |
| 2004-04-29 | 748.45 |
| 2004-04-30 | 731.78 |
| 2004-05-03 | 731.48 |
| 2004-05-04 | 735.11 |
| 2004-05-05 | 743.30 |
| 2004-05-06 | 719.01 |
| 2004-05-07 | 697.08 |
| 2004-05-10 | 647.66 |
| 2004-05-11 | 661.67 |
| 2004-05-12 | 690.38 |
| 2004-05-13 | 670.92 |
| 2004-05-14 | 671.56 |
| 2004-05-17 | 640.75 |
| 2004-05-18 | 655.79 |
| 2004-05-19 | 687.62 |
| 2004-05-20 | 690.28 |
| 2004-05-21 | 701.07 |
| 2004-05-24 | 705.26 |
| 2004-05-25 | 696.85 |
| 2004-05-26 | 713.55 |
| 2004-05-27 | 719.00 |
| 2004-05-28 | 723.09 |
| 2004-05-31 | . |
| 2004-06-01 | 723.85 |
| 2004-06-02 | 714.22 |
| 2004-06-03 | 687.05 |
| 2004-06-04 | 691.02 |
| 2004-06-07 | 713.85 |
| 2004-06-08 | 720.65 |
| 2004-06-09 | 730.76 |
| 2004-06-10 | 738.51 |
| 2004-06-11 | . |
| 2004-06-14 | 739.93 |
| 2004-06-15 | 728.08 |
| 2004-06-16 | 742.40 |
| 2004-06-17 | 742.78 |
| 2004-06-18 | 734.55 |
| 2004-06-21 | 746.37 |
| 2004-06-22 | 743.10 |
| 2004-06-23 | 746.53 |
| 2004-06-24 | 761.10 |
| 2004-06-25 | 760.86 |
| 2004-06-28 | 766.39 |
| 2004-06-29 | 766.49 |
| 2004-06-30 | 758.79 |
| 2004-07-01 | 763.89 |
| 2004-07-02 | 757.72 |
| 2004-07-05 | . |
| 2004-07-06 | 727.94 |
| 2004-07-07 | 721.78 |
| 2004-07-08 | 718.54 |
| 2004-07-09 | 731.60 |
| 2004-07-12 | 746.09 |
| 2004-07-13 | 743.04 |
| 2004-07-14 | 726.11 |
| 2004-07-15 | 727.57 |
| 2004-07-16 | 734.64 |
| 2004-07-19 | 737.46 |
| 2004-07-20 | 723.13 |
| 2004-07-21 | 718.68 |
| 2004-07-22 | 713.83 |
| 2004-07-23 | 698.77 |
| 2004-07-26 | 689.45 |
| 2004-07-27 | 678.65 |
| 2004-07-28 | 685.67 |
| 2004-07-29 | 672.25 |
| 2004-07-30 | 686.52 |
| 2004-08-02 | 684.12 |
| 2004-08-03 | 673.61 |
| 2004-08-04 | 658.86 |
| 2004-08-05 | 659.16 |
| 2004-08-06 | 664.03 |
| 2004-08-09 | 657.29 |
| 2004-08-10 | 663.95 |
| 2004-08-11 | 676.99 |
| 2004-08-12 | 675.48 |
| 2004-08-13 | 658.56 |
| 2004-08-16 | 645.11 |
| 2004-08-17 | 650.61 |
| 2004-08-18 | 659.82 |
| 2004-08-19 | 672.60 |
| 2004-08-20 | 678.86 |
| 2004-08-23 | 687.53 |
| 2004-08-24 | 690.58 |
| 2004-08-25 | 695.28 |
| 2004-08-26 | 703.68 |
| 2004-08-27 | 704.01 |
| 2004-08-30 | 701.93 |
| 2004-08-31 | 697.93 |
| 2004-09-01 | 698.23 |
| 2004-09-02 | 704.51 |
| 2004-09-03 | 692.96 |
| 2004-09-06 | . |
| 2004-09-07 | 717.88 |
| 2004-09-08 | 716.76 |
| 2004-09-09 | 706.98 |
| 2004-09-10 | 705.80 |
| 2004-09-13 | 707.32 |
| 2004-09-14 | 712.39 |
| 2004-09-15 | 693.09 |
| 2004-09-16 | 692.34 |
| 2004-09-17 | 686.50 |
| 2004-09-20 | 687.81 |
| 2004-09-21 | 683.86 |
| 2004-09-22 | 676.05 |
| 2004-09-23 | 677.92 |
| 2004-09-24 | 668.49 |
| 2004-09-27 | 661.97 |
| 2004-09-28 | 654.43 |
| 2004-09-29 | 659.30 |
| 2004-09-30 | 669.58 |
| 2004-10-01 | 681.93 |
| 2004-10-04 | 690.84 |
| 2004-10-05 | 689.50 |
| 2004-10-06 | 688.16 |
| 2004-10-07 | 692.35 |
| 2004-10-08 | 702.47 |
| 2004-10-11 | 705.85 |
| 2004-10-12 | 695.45 |
| 2004-10-13 | 689.16 |
| 2004-10-14 | 679.68 |
| 2004-10-15 | 683.84 |
| 2004-10-18 | 677.10 |
| 2004-10-19 | 694.40 |
| 2004-10-20 | 685.57 |
| 2004-10-21 | 684.47 |
| 2004-10-22 | 689.37 |
| 2004-10-25 | 687.59 |
| 2004-10-26 | 681.61 |
| 2004-10-27 | 682.81 |
| 2004-10-28 | 694.46 |
| 2004-10-29 | 697.39 |
| 2004-11-01 | 699.11 |
| 2004-11-02 | 717.63 |
| 2004-11-03 | 718.24 |
| 2004-11-04 | 725.07 |
| 2004-11-05 | 729.87 |
| 2004-11-08 | 722.62 |
| 2004-11-09 | 724.08 |
| 2004-11-10 | 714.85 |
| 2004-11-11 | 714.01 |
| 2004-11-12 | 729.56 |
| 2004-11-15 | 747.33 |
| 2004-11-16 | 743.55 |
| 2004-11-17 | 752.57 |
| 2004-11-18 | 753.28 |
| 2004-11-19 | 763.39 |
| 2004-11-22 | 749.95 |
| 2004-11-23 | 747.63 |
| 2004-11-24 | 757.42 |
| 2004-11-25 | . |
| 2004-11-26 | 763.70 |
| 2004-11-29 | 776.43 |
| 2004-11-30 | 779.53 |
| 2004-12-01 | 767.04 |
| 2004-12-02 | 776.15 |
| 2004-12-03 | 775.17 |
| 2004-12-06 | 763.84 |
| 2004-12-07 | 755.60 |
| 2004-12-08 | 742.94 |
| 2004-12-09 | 721.31 |
| 2004-12-10 | 715.87 |
| 2004-12-13 | 726.27 |
| 2004-12-14 | 726.77 |
| 2004-12-15 | 741.99 |
| 2004-12-16 | 736.96 |
| 2004-12-17 | 752.65 |
| 2004-12-20 | 753.84 |
| 2004-12-21 | 753.25 |
| 2004-12-22 | 758.36 |
| 2004-12-23 | 761.80 |
| 2004-12-24 | . |
| 2004-12-27 | 779.60 |
| 2004-12-28 | 780.50 |
| 2004-12-29 | 770.00 |
| 2004-12-30 | 785.85 |
| 2004-12-31 | 790.18 |
| 2005-01-03 | 787.07 |
| 2005-01-04 | 777.91 |
| 2005-01-05 | 773.10 |
| 2005-01-06 | 767.52 |
| 2005-01-07 | 766.13 |
| 2005-01-10 | 768.88 |
| 2005-01-11 | 783.25 |
| 2005-01-12 | 790.54 |
| 2005-01-13 | 787.19 |
| 2005-01-14 | 790.28 |
| 2005-01-17 | . |
| 2005-01-18 | 787.35 |
| 2005-01-19 | 789.08 |
| 2005-01-20 | 776.08 |
| 2005-01-21 | 771.22 |
| 2005-01-24 | 791.19 |
| 2005-01-25 | 782.27 |
| 2005-01-26 | 788.14 |
| 2005-01-27 | 784.51 |
#2005-01-28| 783.79
#2005-01-31| 782.02
#2005-02-01| 778.40
#2005-02-02| 780.43
#2005-02-03| 765.53
#2005-02-04| 770.33
#2005-02-07| 768.99
#2005-02-08| 754.67
#2005-02-09| 757.14
#2005-02-10| 757.54
#2005-02-11| 756.89
#2005-02-14| 764.59
#2005-02-15| 767.10
#2005-02-16| 753.12
#2005-02-17| 756.40
#2005-02-18| 764.22
#2005-02-21| .
#2005-02-22| 769.32
#2005-02-23| 756.51
#2005-02-24| 760.20
#2005-02-25| 760.46
#2005-02-28| 772.88
#2005-03-01| 778.41
#2005-03-02| 781.73
#2005-03-03| 782.12
#2005-03-04| 786.87
#2005-03-07| 787.33
#2005-03-08| 789.72
#2005-03-09| 801.76
#2005-03-10| 796.13
#2005-03-11| 809.04
#2005-03-14| 800.80
#2005-03-15| 806.70
#2005-03-16| 808.40
#2005-03-17| 797.56
#2005-03-18| 804.09
#2005-03-21| 802.78
#2005-03-22| 807.41
#2005-03-23| 793.28
#2005-03-24| 789.22
#2005-03-25| .
#2005-03-28| 783.05
#2005-03-29| 767.31
#2005-03-30| 757.75
#2005-03-31| 768.69
#2005-04-01| 770.47
#2005-04-04| 760.66
#2005-04-05| 762.24
#2005-04-06| 767.51
#2005-04-07| 772.32
#2005-04-08| 770.51
#2005-04-11| 767.77
#2005-04-12| 760.49
#2005-04-13| 761.95
#2005-04-14| 750.71
#2005-04-15| 742.38
#2005-04-18| 717.07
#2005-04-19| 729.28
#2005-04-20| 730.91
#2005-04-21| 724.47
#2005-04-22| 738.21
#2005-04-25| 739.44
#2005-04-26| 739.24
#2005-04-27| 736.00
#2005-04-28| 742.96
#2005-04-29| 750.47
#2005-05-02| 751.42
#2005-05-03| 751.32
#2005-05-04| 757.55
#2005-05-05| 756.39
#2005-05-06| 770.47
#2005-05-09| 765.25
#2005-05-10| 759.24
#2005-05-11| 761.16
#2005-05-12| 743.11
#2005-05-13| 730.67
#2005-05-16| 715.53
#2005-05-17| 705.31
#2005-05-18| 702.29
#2005-05-19| 714.08
#2005-05-20| 707.35
#2005-05-23| 712.61
#2005-05-24| 707.66
#2005-05-25| 695.55
#2005-05-26| 692.12
#2005-05-27| 696.02
#2005-05-30| .
#2005-05-31| 710.88
#2005-06-01| 712.03
#2005-06-02| 716.28
#2005-06-03| 721.29
#2005-06-06| 723.67
#2005-06-07| 718.52
#2005-06-08| 719.96
#2005-06-09| 708.96
#2005-06-10| 709.18
#2005-06-13| 700.73
#2005-06-14| 699.96
#2005-06-15| 705.78
#2005-06-16| 708.31
#2005-06-17| 716.48
#2005-06-20| 716.14
#2005-06-21| 723.65
#2005-06-22| 728.41
#2005-06-23| 730.77
#2005-06-24| 725.22
#2005-06-27| 718.09
#2005-06-28| 720.81
#2005-06-29| 719.29
#2005-06-30| 713.02
#2005-07-01| 711.28
#2005-07-04| .
#2005-07-05| 715.46
#2005-07-06| 711.49
#2005-07-07| 711.71
#2005-07-08| 709.02
#2005-07-11| 717.36
#2005-07-12| 719.08
#2005-07-13| 706.68
#2005-07-14| 708.55
#2005-07-15| 710.74
#2005-07-18| 713.92
#2005-07-19| 704.91
#2005-07-20| 702.99
#2005-07-21| 718.99
#2005-07-22| 710.86
#2005-07-25| 706.69
#2005-07-26| 703.65
#2005-07-27| 707.00
#2005-07-28| 701.68
#2005-07-29| 701.74
#2005-08-01| 700.46
#2005-08-02| 702.91
#2005-08-03| 703.74
#2005-08-04| 699.44
#2005-08-05| 686.20
#2005-08-08| 687.64
#2005-08-09| 694.64
#2005-08-10| 719.23
#2005-08-11| 743.53
#2005-08-12| 743.32
#2005-08-15| 747.17
#2005-08-16| 756.97
#2005-08-17| 757.27
#2005-08-18| 752.03
#2005-08-19| 745.61
#2005-08-22| 760.08
#2005-08-23| 762.94
#2005-08-24| 759.35
#2005-08-25| 755.80
#2005-08-26| 761.24
#2005-08-29| 751.69
#2005-08-30| 753.27
#2005-08-31| 756.88
#2005-09-01| 767.86
#2005-09-02| 775.47
#2005-09-05| .
#2005-09-06| 781.88
#2005-09-07| 774.24
#2005-09-08| 768.59
#2005-09-09| 785.73
#2005-09-12| 800.37
#2005-09-13| 793.01
#2005-09-14| 800.96
#2005-09-15| 804.94
#2005-09-16| 796.37
#2005-09-19| 796.87
#2005-09-20| 808.26
#2005-09-21| 809.15
#2005-09-22| 807.92
#2005-09-23| 803.38
#2005-09-26| 823.79
#2005-09-27| 815.52
#2005-09-28| 823.08
#2005-09-29| 837.80
#2005-09-30| 825.91
#2005-10-03| 804.00
#2005-10-04| 802.41
#2005-10-05| 802.36
#2005-10-06| 784.94
#2005-10-07| 800.18
#2005-10-10| 797.07
#2005-10-11| 808.17
#2005-10-12| 803.06
#2005-10-13| 799.86
#2005-10-14| 804.65
#2005-10-17| 798.77
#2005-10-18| 798.37
#2005-10-19| 788.30
#2005-10-20| 794.29
#2005-10-21| 793.45
#2005-10-24| 800.34
#2005-10-25| 817.72
#2005-10-26| 835.16
#2005-10-27| 851.47
#2005-10-28| 845.92
#2005-10-31| 854.83
#2005-11-01| 871.43
#2005-11-02| 871.61
#2005-11-03| 869.39
#2005-11-04| 873.05
#2005-11-07| 879.10
#2005-11-08| 878.11
#2005-11-09| 864.41
#2005-11-10| 852.22
#2005-11-11| 873.70
#2005-11-14| 860.89
#2005-11-15| 847.21
#2005-11-16| 849.86
#2005-11-17| 871.12
#2005-11-18| 877.39
#2005-11-21| 891.40
#2005-11-22| 886.92
#2005-11-23| 890.93
#2005-11-24| .
#2005-11-25| 883.74
#2005-11-28| 881.13
#2005-11-29| 884.51
#2005-11-30| 885.82
#2005-12-01| 899.75
#2005-12-02| 902.85
#2005-12-05| 901.74
#2005-12-06| 889.81
#2005-12-07| 895.50
#2005-12-08| 874.34
#2005-12-09| 892.22
#2005-12-12| 907.55
#2005-12-13| 911.00
#2005-12-14| 913.71
#2005-12-15| 904.40
#2005-12-16| 906.62
#2005-12-19| 896.11
#2005-12-20| 908.27
#2005-12-21| 931.17
#2005-12-22| 937.02
#2005-12-23| 939.65
#2005-12-26| .
#2005-12-27| 926.49
#2005-12-28| 954.08
#2005-12-29| 950.65
#2005-12-30| 944.69
#2006-01-02| .
#2006-01-03| 955.22
#2006-01-04| 984.43
#2006-01-05| 986.79
#2006-01-06|1016.17
#2006-01-09|1019.30
#2006-01-10| 995.72
#2006-01-11|1004.91
#2006-01-12|1006.22
#2006-01-13|1033.56
#2006-01-16| .
#2006-01-17| 998.93
#2006-01-18| 969.36
#2006-01-19|1001.96
#2006-01-20| 998.59
#2006-01-23| 974.24
#2006-01-24| 984.48
#2006-01-25| 971.73
#2006-01-26| 996.06
#2006-01-27|1009.42
#2006-01-30|1004.16
#2006-01-31|1002.09
#2006-02-01| 976.44
#2006-02-02| 958.66
#2006-02-03| 951.24
#2006-02-06| 952.33
#2006-02-07| 950.96
#2006-02-08| 934.50
#2006-02-09| 936.86
#2006-02-10| 923.17
#2006-02-13| 890.29
#2006-02-14| 906.58
#2006-02-15| 910.02
#2006-02-16| 923.20
#2006-02-17| 906.33
#2006-02-20| .
#2006-02-21| 919.26
#2006-02-22| 914.69
#2006-02-23| 943.79
#2006-02-24| 946.13
#2006-02-27| 961.18
#2006-02-28| 961.96
#2006-03-01| 939.35
#2006-03-02| 935.09
#2006-03-03| 915.40
#2006-03-06| 913.05
#2006-03-07| 895.24
#2006-03-08| 900.80
#2006-03-09| 931.81
#2006-03-10| 942.22
#2006-03-13| 963.89
#2006-03-14| 966.54
#2006-03-15| 970.50
#2006-03-16| 973.26
#2006-03-17| 988.00
#2006-03-20|1001.83
#2006-03-21| 995.51
#2006-03-22| 998.65
#2006-03-23| 989.22
#2006-03-24|1000.27
#2006-03-27|1009.92
#2006-03-28|1025.14
#2006-03-29|1023.94
#2006-03-30|1037.15
#2006-03-31|1031.48
#2006-04-03|1041.76
#2006-04-04|1044.74
#2006-04-05|1035.41
#2006-04-06|1043.46
#2006-04-07|1044.67
#2006-04-10|1037.66
#2006-04-11|1023.27
#2006-04-12|1003.43
#2006-04-13|1001.94
#2006-04-14| .
#2006-04-17| 988.20
#2006-04-18|1005.61
#2006-04-19|1006.94
#2006-04-20|1003.50
#2006-04-21|1007.95
#2006-04-24| 996.68
#2006-04-25|1001.19
#2006-04-26|1008.06
#2006-04-27|1014.56
#2006-04-28|1005.73
#2006-05-01|1017.91
#2006-05-02|1030.89
#2006-05-03|1027.08
#2006-05-04|1027.85
#2006-05-05|1038.79
#2006-05-08|1084.41
#2006-05-09|1073.77
#2006-05-10|1073.49
#2006-05-11|1058.51
#2006-05-12|1048.13
#2006-05-15|1042.99
#2006-05-16|1017.23
#2006-05-17|1017.38
#2006-05-18|1003.35
#2006-05-19| 974.49
#2006-05-22| 961.53
#2006-05-23| 945.27
#2006-05-24| 951.36
#2006-05-25| 939.54
#2006-05-26| 949.19
#2006-05-29| .
#2006-05-30| 950.77
#2006-05-31| 928.93
#2006-06-01| 932.59
#2006-06-02| 953.10
#2006-06-05| 949.36
#2006-06-06| 915.18
#2006-06-07| 900.07
#2006-06-08| 870.37
#2006-06-09| 883.41
#2006-06-12| 892.12
#2006-06-13| 846.33
#2006-06-14| 851.34
#2006-06-15| 870.15
#2006-06-16| 904.83
#2006-06-19| 882.79
#2006-06-20| 870.14
#2006-06-21| 865.45
#2006-06-22| 876.46
#2006-06-23| 871.85
#2006-06-26| 873.56
#2006-06-27| 864.18
#2006-06-28| 854.81
#2006-06-29| 871.16
#2006-06-30| 904.36
#2006-07-03| 904.14
#2006-07-04| .
#2006-07-05| 890.68
#2006-07-06| 883.43
#2006-07-07| 887.47
#2006-07-10| 893.47
#2006-07-11| 879.82
#2006-07-12| 862.68
#2006-07-13| 849.22
#2006-07-14| 822.81
#2006-07-17| 817.19
#2006-07-18| 784.34
#2006-07-19| 793.02
#2006-07-20| 829.11
#2006-07-21| 823.44
#2006-07-24| 817.81
#2006-07-25| 832.48
#2006-07-26| 827.34
#2006-07-27| 857.30
#2006-07-28| 859.03
#2006-07-31| 878.42
#2006-08-01| 888.00
#2006-08-02| 889.31
#2006-08-03| 885.67
#2006-08-04| 891.75
#2006-08-07| 867.85
#2006-08-08| 878.49
#2006-08-09| 881.79
#2006-08-10| 890.78
#2006-08-11| 898.77
#2006-08-14| 914.22
#2006-08-15| 921.82
#2006-08-16| 932.48
#2006-08-17| 929.56
#2006-08-18| 935.16
#2006-08-21| 927.70
#2006-08-22| 938.97
#2006-08-23| 935.33
#2006-08-24| 916.43
#2006-08-25| 905.35
#2006-08-28| 898.50
#2006-08-29| 901.99
#2006-08-30| 897.38
#2006-08-31| 907.96
#2006-09-01| 909.16
#2006-09-04| .
#2006-09-05| 931.00
#2006-09-06| 925.17
#2006-09-07| 911.11
#2006-09-08| 914.15
#2006-09-11| 896.05
#2006-09-12| 887.30
#2006-09-13| 897.87
#2006-09-14| 895.79
#2006-09-15| 888.73
#2006-09-18| 885.56
#2006-09-19| 886.01
#2006-09-20| 868.69
#2006-09-21| 879.31
#2006-09-22| 865.51
#2006-09-25| 868.49
#2006-09-26| 869.89
#2006-09-27| 888.93
#2006-09-28| 881.39
#2006-09-29| 894.29
#2006-10-02| 899.24
#2006-10-03| 888.79
#2006-10-04| 869.06
#2006-10-05| 880.63
#2006-10-06| 868.08
#2006-10-09| 866.91
#2006-10-10| 860.87
#2006-10-11| 849.44
#2006-10-12| 850.12
#2006-10-13| 864.96
#2006-10-16| 884.25
#2006-10-17| 884.88
#2006-10-18| 884.81
#2006-10-19| 885.18
#2006-10-20| 882.77
#2006-10-23| 889.40
#2006-10-24| 898.84
#2006-10-25| 897.51
#2006-10-26| 905.12
#2006-10-27| 896.48
#2006-10-30| 876.37
#2006-10-31| 875.89
#2006-11-01| 874.38
#2006-11-02| 866.67
#2006-11-03| 859.62
#2006-11-06| 866.34
#2006-11-07| 868.25
#2006-11-08| 849.02
#2006-11-09| 843.66
#2006-11-10| 848.42
#2006-11-13| 834.42
#2006-11-14| 851.67
#2006-11-15| 846.64
#2006-11-16| 846.34
#2006-11-17| 839.12
#2006-11-20| 805.61
#2006-11-21| 806.32
#2006-11-22| 829.62
#2006-11-23| .
#2006-11-24| 825.69
#2006-11-27| 829.57
#2006-11-28| 830.26
#2006-11-29| 848.88
#2006-11-30| 862.02
#2006-12-01| 873.21
#2006-12-04| 870.89
#2006-12-05| 861.24
#2006-12-06| 867.91
#2006-12-07| 861.99
#2006-12-08| 850.24
#2006-12-11| 843.94
#2006-12-12| 845.33
#2006-12-13| 838.81
#2006-12-14| 847.81
#2006-12-15| 852.64
#2006-12-18| 846.15
#2006-12-19| 834.30
#2006-12-20| 847.91
#2006-12-21| 844.74
#2006-12-22| 853.12
#2006-12-25| .
#2006-12-26| 854.31
#2006-12-27| 856.63
#2006-12-28| 855.57
#2006-12-29| 853.74
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 852.24
#2007-01-04| 862.01
#2007-01-05| 853.32
#2007-01-08| 854.33
#2007-01-09| 873.02
#2007-01-10| 862.78
#2007-01-11| 863.76
#2007-01-12| 883.30
#2007-01-15| .
#2007-01-16| 901.57
#2007-01-17| 914.02
#2007-01-18| 906.99
#2007-01-19| 904.48
#2007-01-22| 896.97
#2007-01-23| 893.03
#2007-01-24| 898.82
#2007-01-25| 900.16
#2007-01-26| 900.90
#2007-01-29| 913.16
#2007-01-30| 920.52
#2007-01-31| 911.53
#2007-02-01| 926.12
#2007-02-02| 929.29
#2007-02-05| 927.04
#2007-02-06| 917.44
#2007-02-07| 908.51
#2007-02-08| 900.00
#2007-02-09| 905.97
#2007-02-12| 905.15
#2007-02-13| 915.87
#2007-02-14| 936.97
#2007-02-15| 951.37
#2007-02-16| 948.96
#2007-02-19| .
#2007-02-20| 945.47
#2007-02-21| 936.86
#2007-02-22| 954.01
#2007-02-23| 959.88
#2007-02-26| 978.70
#2007-02-27| 984.68
#2007-02-28| 947.79
#2007-03-01| 941.52
#2007-03-02| 939.77
#2007-03-05| 913.65
#2007-03-06| 926.12
#2007-03-07| 923.47
#2007-03-08| 920.45
#2007-03-09| 909.50
#2007-03-12| 925.47
#2007-03-13| 925.15
#2007-03-14| 905.13
#2007-03-15| 901.79
#2007-03-16| 896.14
#2007-03-19| 897.17
#2007-03-20| 912.27
#2007-03-21| 908.36
#2007-03-22| 923.28
#2007-03-23| 929.60
#2007-03-26| 935.01
#2007-03-27| 937.74
#2007-03-28| 951.07
#2007-03-29| 938.53
#2007-03-30| 945.09
#2007-04-02| 923.92
#2007-04-03| 940.71
#2007-04-04| 959.90
#2007-04-05| 952.91
#2007-04-06| .
#2007-04-09| 961.01
#2007-04-10| 958.47
#2007-04-11| 962.61
#2007-04-12| 956.32
#2007-04-13| 958.37
#2007-04-16| 965.56
#2007-04-17| 954.27
#2007-04-18| 967.22
#2007-04-19| 956.23
#2007-04-20| 951.28
#2007-04-23| 941.54
#2007-04-24| 944.97
#2007-04-25| 928.92
#2007-04-26| 935.58
#2007-04-27| 926.68
#2007-04-30| 926.33
#2007-05-01| 919.81
#2007-05-02| 934.79
#2007-05-03| 933.08
#2007-05-04| 933.93
#2007-05-07| 952.81
#2007-05-08| 953.26
#2007-05-09| 950.56
#2007-05-10| 961.36
#2007-05-11| 947.82
#2007-05-14| 945.79
#2007-05-15| 924.38
#2007-05-16| 909.08
#2007-05-17| 900.53
#2007-05-18| 893.88
#2007-05-21| 901.00
#2007-05-22| 923.31
#2007-05-23| 902.69
#2007-05-24| 891.79
#2007-05-25| 875.15
#2007-05-28| .
#2007-05-29| 884.88
#2007-05-30| 879.70
#2007-05-31| 887.79
#2007-06-01| 892.39
#2007-06-04| 896.05
#2007-06-05| 891.90
#2007-06-06| 890.44
#2007-06-07| 879.46
#2007-06-08| 862.90
#2007-06-11| 860.96
#2007-06-12| 856.13
#2007-06-13| 843.63
#2007-06-14| 854.34
#2007-06-15| 864.73
#2007-06-18| 873.00
#2007-06-19| 869.99
#2007-06-20| 872.96
#2007-06-21| 880.60
#2007-06-22| 865.08
#2007-06-25| 856.17
#2007-06-26| 867.71
#2007-06-27| 857.93
#2007-06-28| 863.09
#2007-06-29| 870.56
#2007-07-02| 883.75
#2007-07-03| 879.34
#2007-07-04| .
#2007-07-05| 887.07
#2007-07-06| 880.88
#2007-07-09| 895.35
#2007-07-10| 900.39
#2007-07-11| 893.24
#2007-07-12| 888.45
#2007-07-13| 895.50
#2007-07-16| 896.75
#2007-07-17| 896.97
#2007-07-18| 890.44
#2007-07-19| 897.13
#2007-07-20| 896.50
#2007-07-23| 884.67
#2007-07-24| 902.32
#2007-07-25| 899.41
#2007-07-26| 878.87
#2007-07-27| 867.29
#2007-07-30| 871.81
#2007-07-31| 872.12
#2007-08-01| 848.89
#2007-08-02| 847.33
#2007-08-03| 853.48
#2007-08-06| 855.83
#2007-08-07| 862.07
#2007-08-08| 868.59
#2007-08-09| 878.40
#2007-08-10| 864.29
#2007-08-13| 857.67
#2007-08-14| 868.41
#2007-08-15| 851.58
#2007-08-16| 867.11
#2007-08-17| 829.92
#2007-08-20| 841.22
#2007-08-21| 862.60
#2007-08-22| 850.08
#2007-08-23| 860.08
#2007-08-24| 856.94
#2007-08-27| 852.81
#2007-08-28| 859.00
#2007-08-29| 841.87
#2007-08-30| 837.19
#2007-08-31| 853.35
#2007-09-03| .
#2007-09-04| 845.50
#2007-09-05| 835.48
#2007-09-06| 826.21
#2007-09-07| 835.59
#2007-09-10| 813.93
#2007-09-11| 812.47
#2007-09-12| 806.64
#2007-09-13| 781.97
#2007-09-14| 794.69
#2007-09-17| 795.04
#2007-09-18| 766.89
#2007-09-19| 786.44
#2007-09-20| 795.36
#2007-09-21| 775.29
#2007-09-24| 778.26
#2007-09-25| 779.59
#2007-09-26| 785.49
#2007-09-27| 815.08
#2007-09-28| 822.85
#2007-10-01| 806.30
#2007-10-02| 812.21
#2007-10-03| 815.73
#2007-10-04| 808.35
#2007-10-05| 808.11
#2007-10-08| 802.06
#2007-10-09| 807.18
#2007-10-10| 807.01
#2007-10-11| 806.05
#2007-10-12| 799.20
#2007-10-15| 790.87
#2007-10-16| 780.72
#2007-10-17| 770.96
#2007-10-18| 793.71
#2007-10-19| 777.06
#2007-10-22| 765.45
#2007-10-23| 770.11
#2007-10-24| 769.20
#2007-10-25| 763.79
#2007-10-26| 773.83
#2007-10-29| 777.14
#2007-10-30| 818.85
#2007-10-31| 809.09
#2007-11-01| 821.19
#2007-11-02| 803.14
#2007-11-05| 782.07
#2007-11-06| 780.55
#2007-11-07| 764.68
#2007-11-08| 749.65
#2007-11-09| 752.21
#2007-11-12| 742.42
#2007-11-13| 744.38
#2007-11-14| 745.09
#2007-11-15| 744.72
#2007-11-16| 728.56
#2007-11-19| 721.08
#2007-11-20| 722.03
#2007-11-21| 729.50
#2007-11-22| .
#2007-11-23| 725.53
#2007-11-26| 734.02
#2007-11-27| 746.13
#2007-11-28| 738.62
#2007-11-29| 779.76
#2007-11-30| 777.32
#2007-12-03| 783.17
#2007-12-04| 779.31
#2007-12-05| 762.20
#2007-12-06| 778.40
#2007-12-07| 798.06
#2007-12-10| 794.76
#2007-12-11| 810.59
#2007-12-12| 806.36
#2007-12-13| 782.12
#2007-12-14| 759.42
#2007-12-17| 738.68
#2007-12-18| 744.71
#2007-12-19| 737.22
#2007-12-20| 751.90
#2007-12-21| 747.19
#2007-12-24| 744.12
#2007-12-25| .
#2007-12-26| 771.79
#2007-12-27| 765.19
#2007-12-28| 763.78
#2007-12-31| 773.35
#2008-01-01| .
#2008-01-02| 787.16
#2008-01-03| 788.88
#2008-01-04| 771.85
#2008-01-07| 757.83
#2008-01-08| 766.78
#2008-01-09| 788.53
#2008-01-10| 770.71
#2008-01-11| 748.08
#2008-01-14| 755.07
#2008-01-15| 751.43
#2008-01-16| 722.77
#2008-01-17| 751.01
#2008-01-18| 765.04
#2008-01-21| .
#2008-01-22| 694.92
#2008-01-23| 714.73
#2008-01-24| 728.96
#2008-01-25| 753.03
#2008-01-28| 725.08
#2008-01-29| 754.26
#2008-01-30| 752.87
#2008-01-31| 767.40
#2008-02-01| 761.64
#2008-02-04| 767.64
#2008-02-05| 759.97
#2008-02-06| 720.12
#2008-02-07| 722.96
#2008-02-08| 696.17
#2008-02-11| 700.70
#2008-02-12| 688.73
#2008-02-13| 686.94
#2008-02-14| 719.99
#2008-02-15| 731.31
#2008-02-18| .
#2008-02-19| 730.97
#2008-02-20| 703.30
#2008-02-21| 720.51
#2008-02-22| 717.25
#2008-02-25| 729.76
#2008-02-26| 730.49
#2008-02-27| 747.36
#2008-02-28| 746.04
#2008-02-29| 738.43
#2008-03-03| 706.88
#2008-03-04| 707.60
#2008-03-05| 688.21
#2008-03-06| 708.55
#2008-03-07| 684.39
#2008-03-10| 678.10
#2008-03-11| 664.87
#2008-03-12| 677.35
#2008-03-13| 665.94
#2008-03-14| 657.78
#2008-03-17| 656.97
#2008-03-18| 652.92
#2008-03-19| 665.72
#2008-03-20| 669.52
#2008-03-21| .
#2008-03-24| 680.60
#2008-03-25| 699.32
#2008-03-26| 712.92
#2008-03-27| 698.17
#2008-03-28| 710.67
#2008-03-31| 697.62
#2008-04-01| 683.52
#2008-04-02| 702.08
#2008-04-03| 720.61
#2008-04-04| 727.79
#2008-04-07| 732.70
#2008-04-08| 720.87
#2008-04-09| 698.38
#2008-04-10| 693.54
#2008-04-11| 702.86
#2008-04-14| 687.02
#2008-04-15| 688.14
#2008-04-16| 705.14
#2008-04-17| 711.11
#2008-04-18| 698.31
#2008-04-21| 712.89
#2008-04-22| 706.38
#2008-04-23| 702.30
#2008-04-24| 706.45
#2008-04-25| 714.50
#2008-04-28| 717.57
#2008-04-29| 725.46
#2008-04-30| 716.09
#2008-05-01| 712.84
#2008-05-02| 724.72
#2008-05-05| 724.80
#2008-05-06| 729.29
#2008-05-07| 735.01
#2008-05-08| 741.24
#2008-05-09| 729.77
#2008-05-12| 731.68
#2008-05-13| 731.81
#2008-05-14| 733.24
#2008-05-15| 738.72
#2008-05-16| 751.86
#2008-05-19| 746.58
#2008-05-20| 751.89
#2008-05-21| 745.14
#2008-05-22| 748.35
#2008-05-23| 757.29
#2008-05-26| .
#2008-05-27| 742.79
#2008-05-28| 735.14
#2008-05-29| 751.20
#2008-05-30| 766.76
#2008-06-02| 768.28
#2008-06-03| 747.11
#2008-06-04| 765.88
#2008-06-05| 763.62
#2008-06-06| 769.68
#2008-06-09| 754.16
#2008-06-10| 740.27
#2008-06-11| 753.63
#2008-06-12| 725.42
#2008-06-13| 728.38
#2008-06-16| 742.16
#2008-06-17| 750.11
#2008-06-18| 753.22
#2008-06-19| 734.91
#2008-06-20| 719.41
#2008-06-23| 708.74
#2008-06-24| 714.88
#2008-06-25| 714.06
#2008-06-26| 723.17
#2008-06-27| 711.60
#2008-06-30| 709.79
#2008-07-01| 703.88
#2008-07-02| 688.47
#2008-07-03| 674.69
#2008-07-04| .
#2008-07-07| 683.41
#2008-07-08| 667.47
#2008-07-09| 665.62
#2008-07-10| 670.71
#2008-07-11| 664.90
#2008-07-14| 664.53
#2008-07-15| 659.41
#2008-07-16| 657.62
#2008-07-17| 660.71
#2008-07-18| 645.04
#2008-07-21| 643.74
#2008-07-22| 653.12
#2008-07-23| 657.67
#2008-07-24| 671.79
#2008-07-25| 652.15
#2008-07-28| 656.31
#2008-07-29| 643.32
#2008-07-30| 657.43
#2008-07-31| 658.52
#2008-08-01| 632.76
#2008-08-04| 611.21
#2008-08-05| 608.60
#2008-08-06| 638.81
#2008-08-07| 627.16
#2008-08-08| 630.22
#2008-08-11| 643.65
#2008-08-12| 639.36
#2008-08-13| 632.87
#2008-08-14| 619.10
#2008-08-15| 617.92
#2008-08-18| 628.83
#2008-08-19| 620.85
#2008-08-20| 618.03
#2008-08-21| 626.19
#2008-08-22| 611.65
#2008-08-25| 629.09
#2008-08-26| 628.79
#2008-08-27| 623.06
#2008-08-28| 630.62
#2008-08-29| 653.93
#2008-09-01| .
#2008-09-02| 628.42
#2008-09-03| 627.86
#2008-09-04| 620.17
#2008-09-05| 615.91
#2008-09-08| 634.39
#2008-09-09| 626.46
#2008-09-10| 632.30
#2008-09-11| 636.43
#2008-09-12| 641.34
#2008-09-15| 646.89
#2008-09-16| 623.45
#2008-09-17| 626.99
#2008-09-18| 615.80
#2008-09-19| 638.61
#2008-09-22| 645.14
#2008-09-23| 651.00
#2008-09-24| 646.09
#2008-09-25| 636.02
#2008-09-26| 635.48
#2008-09-29| 625.14
#2008-09-30| 608.36
#2008-10-01| 618.52
#2008-10-02| 606.85
#2008-10-03| 584.82
#2008-10-06| 576.73
#2008-10-07| 553.08
#2008-10-08| 525.82
#2008-10-09| 513.92
#2008-10-10| 480.94
#2008-10-13| 476.32
#2008-10-14| 536.76
#2008-10-15| 524.50
#2008-10-16| 464.84
#2008-10-17| 488.36
#2008-10-20| 500.71
#2008-10-21| 523.32
#2008-10-22| 498.02
#2008-10-23| 497.93
#2008-10-24| 485.52
#2008-10-27| 464.93
#2008-10-28| 483.40
#2008-10-29| 516.09
#2008-10-30| 564.51
#2008-10-31| 540.64
#2008-11-03| 538.13
#2008-11-04| 561.36
#2008-11-05| 584.21
#2008-11-06| 544.80
#2008-11-07| 527.55
#2008-11-10| 558.21
#2008-11-11| 552.38
#2008-11-12| 552.29
#2008-11-13| 550.91
#2008-11-14| 545.40
#2008-11-17| 553.87
#2008-11-18| 541.13
#2008-11-19| 537.20
#2008-11-20| 511.88
#2008-11-21| 535.46
#2008-11-24| 527.48
#2008-11-25| 550.07
#2008-11-26| 545.38
#2008-11-27| .
#2008-11-28| 546.79
#2008-12-01| 542.65
#2008-12-02| 515.16
#2008-12-03| 528.32
#2008-12-04| 533.22
#2008-12-05| 537.43
#2008-12-08| 556.24
#2008-12-09| 570.60
#2008-12-10| 573.62
#2008-12-11| 582.52
#2008-12-12| 563.63
#2008-12-15| 596.78
#2008-12-16| 581.92
#2008-12-17| 593.00
#2008-12-18| 596.35
#2008-12-19| 587.89
#2008-12-22| 586.36
#2008-12-23| 584.52
#2008-12-24| 574.39
#2008-12-25| .
#2008-12-26| 592.10
#2008-12-29| 599.45
#2008-12-30| 604.35
#2008-12-31| 601.70
#2009-01-01| .
#2009-01-02| 600.09
#2009-01-05| 589.48
#2009-01-06| 578.12
#2009-01-07| 584.48
#2009-01-08| 570.18
#2009-01-09| 565.54
#2009-01-12| 572.21
#2009-01-13| 541.10
#2009-01-14| 556.31
#2009-01-15| 538.90
#2009-01-16| 548.87
#2009-01-19| .
#2009-01-20| 537.41
#2009-01-21| 535.28
#2009-01-22| 539.09
#2009-01-23| 516.42
#2009-01-26| 496.06
#2009-01-27| 519.25
#2009-01-28| 516.88
#2009-01-29| 525.94
#2009-01-30| 517.07
#2009-02-02| 502.64
#2009-02-03| 499.63
#2009-02-04| 518.21
#2009-02-05| 513.26
#2009-02-06| 509.27
#2009-02-09| 478.71
#2009-02-10| 487.79
#2009-02-11| 492.86
#2009-02-12| 469.77
#2009-02-13| 471.03
#2009-02-16| .
#2009-02-17| 466.26
#2009-02-18| 474.73
#2009-02-19| 466.61
#2009-02-20| 456.74
#2009-02-23| 441.66
#2009-02-24| 425.19
#2009-02-25| 425.77
#2009-02-26| 420.40
#2009-02-27| 421.73
#2009-03-02| 418.38
#2009-03-03| 413.59
#2009-03-04| 419.36
#2009-03-05| 433.18
#2009-03-06| 424.31
#2009-03-09| 416.17
#2009-03-10| 421.26
#2009-03-11| 425.26
#2009-03-12| 416.90
#2009-03-13| 430.31
#2009-03-16| 440.74
#2009-03-17| 449.30
#2009-03-18| 460.09
#2009-03-19| 483.01
#2009-03-20| 472.82
#2009-03-23| 488.01
#2009-03-24| 499.58
#2009-03-25| 496.95
#2009-03-26| 504.30
#2009-03-27| 507.93
#2009-03-30| 490.03
#2009-03-31| 473.43
#2009-04-01| 487.00
#2009-04-02| 509.64
#2009-04-03| 508.72
#2009-04-06| 502.66
#2009-04-07| 506.74
#2009-04-08| 492.55
#2009-04-09| 511.82
#2009-04-10| .
#2009-04-13| 518.15
#2009-04-14| 513.65
#2009-04-15| 503.16
#2009-04-16| 505.00
#2009-04-17| 519.09
#2009-04-20| 520.24
#2009-04-21| 509.72
#2009-04-22| 507.66
#2009-04-23| 522.53
#2009-04-24| 525.33
#2009-04-27| 527.70
#2009-04-28| 517.45
#2009-04-29| 515.37
#2009-04-30| 532.96
#2009-05-01| 526.36
#2009-05-04| 526.52
#2009-05-05| 529.28
#2009-05-06| 529.39
#2009-05-07| 552.07
#2009-05-08| 548.82
#2009-05-11| 549.88
#2009-05-12| 563.65
#2009-05-13| 564.60
#2009-05-14| 555.92
#2009-05-15| 581.51
#2009-05-18| 559.89
#2009-05-19| 573.37
#2009-05-20| 573.17
#2009-05-21| 574.88
#2009-05-22| 570.85
#2009-05-25| .
#2009-05-26| 578.95
#2009-05-27| 586.68
#2009-05-28| 573.05
#2009-05-29| 576.38
#2009-06-01| 580.90
#2009-06-02| 588.92
#2009-06-03| 596.41
#2009-06-04| 586.36
#2009-06-05| 578.60
#2009-06-08| 577.41
#2009-06-09| 574.69
#2009-06-10| 578.69
#2009-06-11| 587.94
#2009-06-12| 593.11
#2009-06-15| 600.28
#2009-06-16| 586.26
#2009-06-17| 596.06
#2009-06-18| 583.52
#2009-06-19| 578.79
#2009-06-22| 589.43
#2009-06-23| 577.27
#2009-06-24| 576.19
#2009-06-25| 587.40
#2009-06-26| 599.35
#2009-06-29| 593.08
#2009-06-30| 601.26
#2009-07-01| 599.54
#2009-07-02| 597.21
#2009-07-03| .
#2009-07-06| 589.22
#2009-07-07| 585.36
#2009-07-08| 573.82
#2009-07-09| 571.44
#2009-07-10| 577.86
#2009-07-13| 549.01
#2009-07-14| 563.54
#2009-07-15| 550.78
#2009-07-16| 554.26
#2009-07-17| 565.49
#2009-07-20| 563.02
#2009-07-21| 583.45
#2009-07-22| 588.46
#2009-07-23| 574.95
#2009-07-24| 577.31
#2009-07-27| 580.14
#2009-07-28| 585.28
#2009-07-29| 581.66
#2009-07-30| 575.84
#2009-07-31| 600.61
#2009-08-03| 594.81
#2009-08-04| 596.00
#2009-08-05| 590.48
#2009-08-06| 598.44
#2009-08-07| 588.78
#2009-08-10| 594.85
#2009-08-11| 629.05
#2009-08-12| 617.24
#2009-08-13| 624.52
#2009-08-14| 630.36
#2009-08-17| 615.44
#2009-08-18| 610.78
#2009-08-19| 610.49
#2009-08-20| 621.02
#2009-08-21| 611.80
#2009-08-24| 621.17
#2009-08-25| 618.30
#2009-08-26| 624.17
#2009-08-27| 621.98
#2009-08-28| 618.84
#2009-08-31| 619.03
#2009-09-01| 620.07
#2009-09-02| 612.35
#2009-09-03| 604.76
#2009-09-04| 588.82
#2009-09-07| .
#2009-09-08| 603.23
#2009-09-09| 600.36
#2009-09-10| 607.58
#2009-09-11| 615.40
#2009-09-14| 599.97
#2009-09-15| 590.29
#2009-09-16| 599.48
#2009-09-17| 603.61
#2009-09-18| 596.55
#2009-09-21| 591.24
#2009-09-22| 598.01
#2009-09-23| 596.67
#2009-09-24| 600.95
#2009-09-25| 597.10
#2009-09-28| 585.13
#2009-09-29| 586.50
#2009-09-30| 589.48
#2009-10-01| 581.37
#2009-10-02| 569.73
#2009-10-05| 566.42
#2009-10-06| 566.13
#2009-10-07| 578.19
#2009-10-08| 586.11
#2009-10-09| 581.80
#2009-10-12| 579.55
#2009-10-13| 581.35
#2009-10-14| 584.50
#2009-10-15| 581.05
#2009-10-16| 574.65
#2009-10-19| 573.10
#2009-10-20| 582.17
#2009-10-21| 578.45
#2009-10-22| 578.70
#2009-10-23| 574.34
#2009-10-26| 582.35
#2009-10-27| 572.51
#2009-10-28| 568.72
#2009-10-29| 560.05
#2009-10-30| 574.26
#2009-11-02| 570.04
#2009-11-03| 570.69
#2009-11-04| 567.12
#2009-11-05| 566.58
#2009-11-06| 582.47
#2009-11-09| 581.77
#2009-11-10| 585.39
#2009-11-11| 585.02
#2009-11-12| 570.90
#2009-11-13| 570.22
#2009-11-16| 569.36
#2009-11-17| 563.87
#2009-11-18| 556.41
#2009-11-19| 552.35
#2009-11-20| 556.74
#2009-11-23| 557.11
#2009-11-24| 556.89
#2009-11-25| 561.53
#2009-11-26| .
#2009-11-27| 535.96
#2009-11-30| 561.17
#2009-12-01| 569.50
#2009-12-02| 564.77
#2009-12-03| 580.76
#2009-12-04| 567.18
#2009-12-07| 577.66
#2009-12-08| 584.91
#2009-12-09| 578.54
#2009-12-10| 574.97
#2009-12-11| 583.59
#2009-12-14| 592.03
#2009-12-15| 580.17
#2009-12-16| 588.11
#2009-12-17| 584.85
#2009-12-18| 581.33
#2009-12-21| 579.20
#2009-12-22| 584.38
#2009-12-23| 587.38
#2009-12-24| 591.79
#2009-12-25| .
#2009-12-28| 598.09
#2009-12-29| 598.36
#2009-12-30| 587.24
#2009-12-31| 584.61
#2010-01-01| .
#2010-01-04| 593.36
#2010-01-05| 602.50
#2010-01-06| 611.27
#2010-01-07| 603.83
#2010-01-08| 617.43
#2010-01-11| 624.13
#2010-01-12| 636.96
#2010-01-13| 628.36
#2010-01-14| 632.71
#2010-01-15| 635.55
#2010-01-18| .
#2010-01-19| 622.97
#2010-01-20| 629.22
#2010-01-21| 633.03
#2010-01-22| 627.30
#2010-01-25| 623.83
#2010-01-26| 616.21
#2010-01-27| 611.48
#2010-01-28| 616.65
#2010-01-29| 602.55
#2010-02-01| 601.99
#2010-02-02| 612.67
#2010-02-03| 620.13
#2010-02-04| 619.58
#2010-02-05| 617.42
#2010-02-08| 613.87
#2010-02-09| 613.58
#2010-02-10| 621.23
#2010-02-11| 621.11
#2010-02-12| 630.80
#2010-02-15| .
#2010-02-16| 623.09
#2010-02-17| 637.99
#2010-02-18| 635.86
#2010-02-19| 614.08
#2010-02-22| 632.60
#2010-02-23| 635.87
#2010-02-24| 633.95
#2010-02-25| 629.79
#2010-02-26| 629.62
#2010-03-01| 625.75
#2010-03-02| 629.31
#2010-03-03| 639.51
#2010-03-04| 634.19
#2010-03-05| 633.64
#2010-03-08| 646.38
#2010-03-09| 649.44
#2010-03-10| 645.62
#2010-03-11| 655.31
#2010-03-12| 666.88
#2010-03-15| 665.33
#2010-03-16| 671.25
#2010-03-17| 681.89
#2010-03-18| 671.95
#2010-03-19| 675.54
#2010-03-22| 678.24
#2010-03-23| 675.54
#2010-03-24| 666.82
#2010-03-25| 655.05
#2010-03-26| 670.16
#2010-03-29| 676.13
#2010-03-30| 683.08
#2010-03-31| 679.88
#2010-04-01| 687.53
#2010-04-02| .
#2010-04-05| 695.32
#2010-04-06| 691.50
#2010-04-07| 694.98
#2010-04-08| 689.27
#2010-04-09| 687.43
#2010-04-12| 698.45
#2010-04-13| 690.74
#2010-04-14| 696.50
#2010-04-15| 702.47
#2010-04-16| 697.72
#2010-04-19| 688.48
#2010-04-20| 681.57
#2010-04-21| 693.30
#2010-04-22| 693.41
#2010-04-23| 684.90
#2010-04-26| 697.77
#2010-04-27| 704.40
#2010-04-28| 688.84
#2010-04-29| 688.18
#2010-04-30| 707.21
#2010-05-03| 703.68
#2010-05-04| 703.24
#2010-05-05| 703.36
#2010-05-06| 692.18
#2010-05-07| 688.50
#2010-05-10| 678.64
#2010-05-11| 673.84
#2010-05-12| 677.98
#2010-05-13| 696.52
#2010-05-14| 689.31
#2010-05-17| 667.31
#2010-05-18| 655.52
#2010-05-19| 662.02
#2010-05-20| 665.14
#2010-05-21| 649.20
#2010-05-24| 643.63
#2010-05-25| 631.94
#2010-05-26| 628.77
#2010-05-27| 637.58
#2010-05-28| 640.12
#2010-05-31| .
#2010-06-01| 641.26
#2010-06-02| 627.89
#2010-06-03| 643.93
#2010-06-04| 645.37
#2010-06-07| 626.48
#2010-06-08| 624.10
#2010-06-09| 619.15
#2010-06-10| 627.17
#2010-06-11| 629.54
#2010-06-14| 641.53
#2010-06-15| 642.57
#2010-06-16| 652.24
#2010-06-17| 645.04
#2010-06-18| 646.31
#2010-06-21| 657.81
#2010-06-22| 661.57
#2010-06-23| 656.83
#2010-06-24| 661.34
#2010-06-25| 648.77
#2010-06-28| 646.22
#2010-06-29| 644.59
#2010-06-30| 638.27
#2010-07-01| 639.78
#2010-07-02| 633.87
#2010-07-05| .
#2010-07-06| 643.39
#2010-07-07| 641.16
#2010-07-08| 649.07
#2010-07-09| 647.30
#2010-07-12| 644.15
#2010-07-13| 648.89
#2010-07-14| 657.25
#2010-07-15| 655.77
#2010-07-16| 651.48
#2010-07-19| 649.31
#2010-07-20| 644.64
#2010-07-21| 635.63
#2010-07-22| 629.69
#2010-07-23| 645.47
#2010-07-26| 652.22
#2010-07-27| 646.94
#2010-07-28| 664.04
#2010-07-29| 665.98
#2010-07-30| 655.37
#2010-08-02| 652.15
#2010-08-03| 677.11
#2010-08-04| 662.33
#2010-08-05| 678.95
#2010-08-06| 693.57
#2010-08-09| 687.75
#2010-08-10| 682.96
#2010-08-11| 668.57
#2010-08-12| 655.29
#2010-08-13| 649.48
#2010-08-16| 655.70
#2010-08-17| 652.73
#2010-08-18| 659.42
#2010-08-19| 665.57
#2010-08-20| 646.49
#2010-08-23| 648.26
#2010-08-24| 656.07
#2010-08-25| 644.54
#2010-08-26| 644.13
#2010-08-27| 646.04
#2010-08-30| 658.47
#2010-08-31| 639.32
#2010-09-01| 650.40
#2010-09-02| 661.54
#2010-09-03| 666.33
#2010-09-06| .
#2010-09-07| 683.41
#2010-09-08| 666.64
#2010-09-09| 670.89
#2010-09-10| 667.48
#2010-09-13| 671.98
#2010-09-14| 667.23
#2010-09-15| 664.52
#2010-09-16| 659.91
#2010-09-17| 666.85
#2010-09-20| 668.35
#2010-09-21| 665.51
#2010-09-22| 673.87
#2010-09-23| 675.25
#2010-09-24| 665.68
#2010-09-27| 670.59
#2010-09-28| 672.27
#2010-09-29| 674.70
#2010-09-30| 668.52
#2010-10-01| 667.72
#2010-10-04| 656.86
#2010-10-05| 666.26
#2010-10-06| 685.49
#2010-10-07| 693.85
#2010-10-08| 686.38
#2010-10-11| 685.16
#2010-10-12| 675.71
#2010-10-13| 668.92
#2010-10-14| 687.24
#2010-10-15| 678.09
#2010-10-18| 683.16
#2010-10-19| 678.11
#2010-10-20| 686.08
#2010-10-21| 680.54
#2010-10-22| 680.92
#2010-10-25| 684.33
#2010-10-26| 675.45
#2010-10-27| 671.20
#2010-10-28| 667.57
#2010-10-29| 664.80
#2010-11-01| 661.13
#2010-11-02| 665.94
#2010-11-03| 661.86
#2010-11-04| 683.33
#2010-11-05| 689.32
#2010-11-08| 703.92
#2010-11-09| 707.65
#2010-11-10| 697.71
#2010-11-11| 700.16
#2010-11-12| 693.58
#2010-11-15| 690.74
#2010-11-16| 688.55
#2010-11-17| 689.99
#2010-11-18| 703.06
#2010-11-19| 700.40
#2010-11-22| 704.17
#2010-11-23| 707.14
#2010-11-24| 703.32
#2010-11-25| .
#2010-11-26| 703.91
#2010-11-29| 708.22
#2010-11-30| 701.02
#2010-12-01| 695.05
#2010-12-02| 710.17
#2010-12-03| 725.24
#2010-12-06| 729.08
#2010-12-07| 726.78
#2010-12-08| 728.13
#2010-12-09| 729.61
#2010-12-10| 724.81
#2010-12-13| 731.58
#2010-12-14| 738.23
#2010-12-15| 735.44
#2010-12-16| 737.06
#2010-12-17| 737.46
#2010-12-20| 741.18
#2010-12-21| 749.98
#2010-12-22| 754.51
#2010-12-23| 757.39
#2010-12-24| .
#2010-12-27| 755.35
#2010-12-28| 761.03
#2010-12-29| 769.38
#2010-12-30| 762.35
#2010-12-31| 767.81
#2011-01-03| 763.11
#2011-01-04| 771.73
#2011-01-05| 758.98
#2011-01-06| 771.98
#2011-01-07| 772.67
#2011-01-10| 774.19
#2011-01-11| 766.74
#2011-01-12| 767.78
#2011-01-13| 781.97
#2011-01-14| 776.75
#2011-01-17| .
#2011-01-18| 777.98
#2011-01-19| 787.27
#2011-01-20| 780.24
#2011-01-21| 777.56
#2011-01-24| 784.73
#2011-01-25| 794.09
#2011-01-26| 796.56
#2011-01-27| 797.84
#2011-01-28| 796.18
#2011-01-31| 785.66
#2011-02-01| 818.01
#2011-02-02| 833.69
#2011-02-03| 830.54
#2011-02-04| 824.77
#2011-02-07| 823.97
#2011-02-08| 829.91
#2011-02-09| 818.03
#2011-02-10| 814.02
#2011-02-11| 810.47
#2011-02-14| 826.02
#2011-02-15| 823.10
#2011-02-16| 830.43
#2011-02-17| 840.50
#2011-02-18| 838.87
#2011-02-21| .
#2011-02-22| 839.44
#2011-02-23| 831.81
#2011-02-24| 823.46
#2011-02-25| 838.93
#2011-02-28| 852.81
#2011-03-01| 865.02
#2011-03-02| 846.96
#2011-03-03| 842.99
#2011-03-04| 859.31
#2011-03-07| 851.25
#2011-03-08| 835.89
#2011-03-09| 836.04
#2011-03-10| 820.94
#2011-03-11| 828.37
#2011-03-14| 835.59
#2011-03-15| 770.91
#2011-03-16| 821.66
#2011-03-17| 833.78
#2011-03-18| 823.30
#2011-03-21| 824.03
#2011-03-22| 864.52
#2011-03-23| 853.00
#2011-03-24| 858.63
#2011-03-25| 843.11
#2011-03-28| 829.27
#2011-03-29| 816.06
#2011-03-30| 817.67
#2011-03-31| 825.90
#2011-04-01| 813.93
#2011-04-04| 823.23
#2011-04-05| 812.61
#2011-04-06| 796.61
#2011-04-07| 797.17
#2011-04-08| 798.27
#2011-04-11| 801.80
#2011-04-12| 806.68
#2011-04-13| 805.10
#2011-04-14| 815.94
#2011-04-15| 805.91
#2011-04-18| 809.15
#2011-04-19| 798.41
#2011-04-20| 795.70
#2011-04-21| 807.42
#2011-04-22| .
#2011-04-25| 803.91
#2011-04-26| 800.68
#2011-04-27| 792.69
#2011-04-28| 821.49
#2011-04-29| 823.94
#2011-05-02| 838.64
#2011-05-03| 841.47
#2011-05-04| 843.13
#2011-05-05| 849.40
#2011-05-06| 837.70
#2011-05-09| 841.34
#2011-05-10| 850.54
#2011-05-11| 843.80
#2011-05-12| 836.28
#2011-05-13| 829.67
#2011-05-16| 824.76
#2011-05-17| 818.75
#2011-05-18| 829.53
#2011-05-19| 817.06
#2011-05-20| 816.81
#2011-05-23| 807.44
#2011-05-24| 799.49
#2011-05-25| 796.78
#2011-05-26| 810.74
#2011-05-27| 812.50
#2011-05-30| .
#2011-05-31| 816.33
#2011-06-01| 825.44
#2011-06-02| 810.38
#2011-06-03| 814.74
#2011-06-06| 808.51
#2011-06-07| 815.28
#2011-06-08| 821.56
#2011-06-09| 816.58
#2011-06-10| 822.61
#2011-06-13| 816.12
#2011-06-14| 822.35
#2011-06-15| 820.60
#2011-06-16| 807.79
#2011-06-17| 798.26
#2011-06-20| 797.75
#2011-06-21| 803.61
#2011-06-22| 818.07
#2011-06-23| 805.39
#2011-06-24| 813.55
#2011-06-27| 803.46
#2011-06-28| 811.99
#2011-06-29| 823.05
#2011-06-30| 830.60
#2011-07-01| 832.16
#2011-07-04| .
#2011-07-05| 834.77
#2011-07-06| 844.28
#2011-07-07| 843.61
#2011-07-08| 851.23
#2011-07-11| 851.69
#2011-07-12| 847.83
#2011-07-13| 854.25
#2011-07-14| 850.07
#2011-07-15| 852.92
#2011-07-18| 854.64
#2011-07-19| 854.84
#2011-07-20| 859.10
#2011-07-21| 862.73
#2011-07-22| 876.23
#2011-07-25| 868.72
#2011-07-26| 877.66
#2011-07-27| 869.02
#2011-07-28| 865.32
#2011-07-29| 867.27
#2011-08-01| 880.74
#2011-08-02| 868.36
#2011-08-03| 852.35
#2011-08-04| 831.67
#2011-08-05| 818.37
#2011-08-08| 801.70
#2011-08-09| 794.09
#2011-08-10| 811.15
#2011-08-11| 812.15
#2011-08-12| 810.03
#2011-08-15| 820.98
#2011-08-16| 826.04
#2011-08-17| 833.61
#2011-08-18| 820.33
#2011-08-19| 808.98
#2011-08-22| 795.16
#2011-08-23| 808.62
#2011-08-24| 804.20
#2011-08-25| 809.41
#2011-08-26| 813.37
#2011-08-29| 819.90
#2011-08-30| 832.50
#2011-08-31| 833.91
#2011-09-01| 835.47
#2011-09-02| 829.71
#2011-09-05| .
#2011-09-06| 812.89
#2011-09-07| 817.39
#2011-09-08| 825.78
#2011-09-09| 820.98
#2011-09-12| 812.91
#2011-09-13| 818.89
#2011-09-14| 814.15
#2011-09-15| 830.24
#2011-09-16| 840.08
#2011-09-19| 842.57
#2011-09-20| 837.38
#2011-09-21| 844.66
#2011-09-22| 833.82
#2011-09-23| 832.30
#2011-09-26| 812.62
#2011-09-27| 834.87
#2011-09-28| 859.06
#2011-09-29| 864.56
#2011-09-30| 865.54
#2011-10-03| 883.04
#2011-10-04| 860.06
#2011-10-05| 851.06
#2011-10-06| 852.57
#2011-10-07| 848.16
#2011-10-10| 848.49
#2011-10-11| 860.49
#2011-10-12| 835.08
#2011-10-13| 834.19
#2011-10-14| 814.87
#2011-10-17| 833.85
#2011-10-18| 818.34
#2011-10-19| 804.73
#2011-10-20| 807.76
#2011-10-21| 813.75
#2011-10-24| 829.39
#2011-10-25| 817.92
#2011-10-26| 814.51
#2011-10-27| 824.47
#2011-10-28| 822.64
#2011-10-31| 794.51
#2011-11-01| 790.24
#2011-11-02| 783.24
#2011-11-03| 783.89
#2011-11-04| 784.96
#2011-11-07| 780.11
#2011-11-08| 759.73
#2011-11-09| 770.02
#2011-11-10| 756.96
#2011-11-11| 761.42
#2011-11-14| 766.61
#2011-11-15| 764.53
#2011-11-16| 748.96
#2011-11-17| 755.35
#2011-11-18| 742.62
#2011-11-21| 738.60
#2011-11-22| 738.74
#2011-11-23| 734.79
#2011-11-24| .
#2011-11-25| 725.75
#2011-11-28| 727.04
#2011-11-29| 736.93
#2011-11-30| 733.16
#2011-12-01| 741.51
#2011-12-02| 752.68
#2011-12-05| 758.84
#2011-12-06| 747.97
#2011-12-07| 760.34
#2011-12-08| 753.12
#2011-12-09| 747.92
#2011-12-12| 746.64
#2011-12-13| 740.20
#2011-12-14| 732.18
#2011-12-15| 723.38
#2011-12-16| 729.21
#2011-12-19| 715.57
#2011-12-20| 722.88
#2011-12-21| 726.10
#2011-12-22| 721.46
#2011-12-23| 721.37
#2011-12-26| .
#2011-12-27| 731.77
#2011-12-28| 731.01
#2011-12-29| 730.33
#2011-12-30| 746.31
#2012-01-02| .
#2012-01-03| 748.16
#2012-01-04| 758.25
#2012-01-05| 751.05
#2012-01-06| 749.92
#2012-01-09| 752.50
#2012-01-10| 760.32
#2012-01-11| 761.58
#2012-01-12| 757.01
#2012-01-13| 758.93
#2012-01-16| .
#2012-01-17| 784.47
#2012-01-18| 783.96
#2012-01-19| 782.54
#2012-01-20| 794.49
#2012-01-23| 804.94
#2012-01-24| 796.43
#2012-01-25| 794.53
#2012-01-26| 796.51
#2012-01-27| 796.20
#2012-01-30| 793.76
#2012-01-31| 795.50
#2012-02-01| 791.83
#2012-02-02| 785.02
#2012-02-03| 772.07
#2012-02-06| 778.02
#2012-02-07| 784.65
#2012-02-08| 777.45
#2012-02-09| 771.72
#2012-02-10| 772.23
#2012-02-13| 781.85
#2012-02-14| 771.87
#2012-02-15| 777.17
#2012-02-16| 779.31
#2012-02-17| 773.36
#2012-02-20| .
#2012-02-21| 765.02
#2012-02-22| 770.21
#2012-02-23| 779.91
#2012-02-24| 778.78
#2012-02-27| 783.32
#2012-02-28| 782.63
#2012-02-29| 776.24
#2012-03-01| 761.47
#2012-03-02| 763.65
#2012-03-05| 760.35
#2012-03-06| 772.05
#2012-03-07| 762.98
#2012-03-08| 767.68
#2012-03-09| 765.89
#2012-03-12| 764.14
#2012-03-13| 756.34
#2012-03-14| 754.00
#2012-03-15| 757.54
#2012-03-16| 762.52
#2012-03-19| 766.74
#2012-03-20| 763.76
#2012-03-21| 761.61
#2012-03-22| 769.17
#2012-03-23| 762.67
#2012-03-26| 757.44
#2012-03-27| 765.54
#2012-03-28| 769.83
#2012-03-29| 775.54
#2012-03-30| 773.43
#2012-04-02| 766.69
#2012-04-03| 762.85
#2012-04-04| 745.75
#2012-04-05| 745.58
#2012-04-06| .
#2012-04-09| 743.17
#2012-04-10| 749.87
#2012-04-11| 736.76
#2012-04-12| 738.00
#2012-04-13| 743.25
#2012-04-16| 745.72
#2012-04-17| 742.25
#2012-04-18| 745.65
#2012-04-19| 736.30
#2012-04-20| 731.09
#2012-04-23| 735.32
#2012-04-24| 733.34
#2012-04-25| 738.34
#2012-04-26| 753.74
#2012-04-27| 739.69
#2012-04-30| 745.30
#2012-05-01| 734.76
#2012-05-02| 738.31
#2012-05-03| 736.48
#2012-05-04| 741.09
#2012-05-07| 729.89
#2012-05-08| 725.54
#2012-05-09| 708.89
#2012-05-10| 706.82
#2012-05-11| 693.18
#2012-05-14| 694.47
#2012-05-15| 686.78
#2012-05-16| 678.51
#2012-05-17| 694.90
#2012-05-18| 678.14
#2012-05-21| 679.26
#2012-05-22| 689.62
#2012-05-23| 676.72
#2012-05-24| 681.13
#2012-05-25| 675.11
#2012-05-28| .
#2012-05-29| 675.51
#2012-05-30| 676.36
#2012-05-31| 678.48
#2012-06-01| 670.40
#2012-06-04| 656.37
#2012-06-05| 671.55
#2012-06-06| 676.75
#2012-06-07| 685.81
#2012-06-08| 669.22
#2012-06-11| 681.74
#2012-06-12| 689.48
#2012-06-13| 691.46
#2012-06-14| 688.52
#2012-06-15| 692.86
#2012-06-18| 701.61
#2012-06-19| 702.33
#2012-06-20| 709.99
#2012-06-21| 697.17
#2012-06-22| 692.84
#2012-06-25| 704.62
#2012-06-26| 701.30
#2012-06-27| 719.55
#2012-06-28| 729.05
#2012-06-29| 736.96
#2012-07-02| 742.22
#2012-07-03| 743.10
#2012-07-04| .
#2012-07-05| 733.16
#2012-07-06| 735.32
#2012-07-09| 739.38
#2012-07-10| 742.06
#2012-07-11| 738.08
#2012-07-12| 729.82
#2012-07-13| 734.03
#2012-07-16| 738.41
#2012-07-17| 739.65
#2012-07-18| 737.81
#2012-07-19| 737.20
#2012-07-20| 726.88
#2012-07-23| 718.86
#2012-07-24| 714.76
#2012-07-25| 702.64
#2012-07-26| 703.06
#2012-07-27| 710.63
#2012-07-30| 717.37
#2012-07-31| 723.25
#2012-08-01| 719.29
#2012-08-02| 721.56
#2012-08-03| 709.20
#2012-08-06| 732.86
#2012-08-07| 733.81
#2012-08-08| 748.53
#2012-08-09| 749.99
#2012-08-10| 750.36
#2012-08-13| 743.40
#2012-08-14| 733.58
#2012-08-15| 724.92
#2012-08-16| 731.32
#2012-08-17| 735.75
#2012-08-20| 738.80
#2012-08-21| 740.73
#2012-08-22| 739.01
#2012-08-23| 750.43
#2012-08-24| 743.99
#2012-08-27| 742.52
#2012-08-28| 737.71
#2012-08-29| 737.98
#2012-08-30| 731.58
#2012-08-31| 722.47
#2012-09-03| .
#2012-09-04| 727.10
#2012-09-05| 719.48
#2012-09-06| 714.12
#2012-09-07| 735.32
#2012-09-10| 728.38
#2012-09-11| 724.26
#2012-09-12| 737.25
#2012-09-13| 748.62
#2012-09-14| 745.73
#2012-09-17| 741.09
#2012-09-18| 746.09
#2012-09-19| 753.44
#2012-09-20| 753.91
#2012-09-21| 763.31
#2012-09-24| 763.49
#2012-09-25| 768.23
#2012-09-26| 769.66
#2012-09-27| 780.39
#2012-09-28| 774.56
#2012-10-01| 764.28
#2012-10-02| 766.18
#2012-10-03| 762.43
#2012-10-04| 770.46
#2012-10-05| 772.71
#2012-10-08| 777.67
#2012-10-09| 772.89
#2012-10-10| 757.39
#2012-10-11| 748.30
#2012-10-12| 759.35
#2012-10-15| 748.39
#2012-10-16| 762.23
#2012-10-17| 774.49
#2012-10-18| 771.36
#2012-10-19| 764.36
#2012-10-22| 762.89
#2012-10-23| 760.40
#2012-10-24| 761.68
#2012-10-25| 761.27
#2012-10-26| 757.96
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 760.48
#2012-11-01| 756.48
#2012-11-02| 755.18
#2012-11-05| 752.07
#2012-11-06| 751.53
#2012-11-07| 752.67
#2012-11-08| 739.34
#2012-11-09| 738.14
#2012-11-12| 732.88
#2012-11-13| 732.40
#2012-11-14| 739.29
#2012-11-15| 753.08
#2012-11-16| 758.42
#2012-11-19| 757.85
#2012-11-20| 750.71
#2012-11-21| 748.49
#2012-11-22| .
#2012-11-23| 758.45
#2012-11-26| 761.55
#2012-11-27| 762.02
#2012-11-28| 767.10
#2012-11-29| 766.39
#2012-11-30| 766.90
#2012-12-03| 782.89
#2012-12-04| 783.42
#2012-12-05| 776.63
#2012-12-06| 786.17
#2012-12-07| 788.08
#2012-12-10| 789.98
#2012-12-11| 782.54
#2012-12-12| 780.78
#2012-12-13| 777.97
#2012-12-14| 787.55
#2012-12-17| 786.16
#2012-12-18| 798.08
#2012-12-19| 824.06
#2012-12-20| 819.48
#2012-12-21| 821.99
#2012-12-24| 814.65
#2012-12-25| 822.76
#2012-12-26| 824.17
#2012-12-27| 822.01
#2012-12-28| 821.21
#2012-12-31| 817.69
#2013-01-01| 817.69
#2013-01-02| 812.03
#2013-01-03| 815.40
#2013-01-04| 817.01
#2013-01-07| 820.10
#2013-01-08| 816.85
#2013-01-09| 826.12
#2013-01-10| 833.40
#2013-01-11| 821.49
#2013-01-14| 820.43
#2013-01-15| 827.83
#2013-01-16| 815.10
#2013-01-17| 805.20
#2013-01-18| 802.65
#2013-01-21| 801.16
#2013-01-22| 810.52
#2013-01-23| 793.63
#2013-01-24| 791.44
#2013-01-25| 791.80
#2013-01-28| 788.31
#2013-01-29| 790.96
#2013-01-30| 801.18
#2013-01-31| 801.74
#2013-02-01| 786.67
#2013-02-04| 781.73
#2013-02-05| 765.18
#2013-02-06| 777.77
#2013-02-07| 789.54
#2013-02-08| 773.16
#2013-02-11| 767.72
#2013-02-12| 774.56
#2013-02-13| 769.95
#2013-02-14| 772.96
#2013-02-15| 753.99
#2013-02-18| 762.83
#2013-02-19| 774.69
#2013-02-20| 771.73
#2013-02-21| 773.44
#2013-02-22| 764.20
#2013-02-25| 764.85
#2013-02-26| 771.63
#2013-02-27| 773.77
#2013-02-28| 779.41
#2013-03-01| 776.10
#2013-03-04| 776.60
#2013-03-05| 775.10
#2013-03-06| 774.68
#2013-03-07| 759.46
#2013-03-08| 747.03
#2013-03-11| 754.18
#2013-03-12| 751.49
#2013-03-13| 747.12
#2013-03-14| 744.33
#2013-03-15| 757.23
#2013-03-18| 748.00
#2013-03-19| 752.86
#2013-03-20| 748.23
#2013-03-21| 761.26
#2013-03-22| 756.30
#2013-03-25| 762.76
#2013-03-26| 761.36
#2013-03-27| 768.50
#2013-03-28| 759.77
#2013-03-29| 755.16
#2013-04-01| 747.43
#2013-04-02| 734.09
#2013-04-03| 738.31
#2013-04-04| 730.17
#2013-04-05| 726.90
#2013-04-08| 737.55
#2013-04-09| 762.68
#2013-04-10| 777.60
#2013-04-11| 787.10
#2013-04-12| 798.08
#2013-04-15| 792.87
#2013-04-16| 792.22
#2013-04-17| 794.93
#2013-04-18| 787.04
#2013-04-19| 784.87
#2013-04-22| 820.59
#2013-04-23| 836.68
#2013-04-24| 837.23
#2013-04-25| 843.95
#2013-04-26| 852.15
#2013-04-29| 847.96
#2013-04-30| 872.31
#2013-05-01| 871.87
#2013-05-02| 859.72
#2013-05-03| 851.55
#2013-05-06| 849.25
#2013-05-07| 875.91
#2013-05-08| 899.04
#2013-05-09| 903.86
#2013-05-10| 890.89
#2013-05-13| 889.31
#2013-05-14| 899.39
#2013-05-15| 892.90
#2013-05-16| 891.38
#2013-05-17| 907.70
#2013-05-20| 918.23
#2013-05-21| 906.81
#2013-05-22| 904.69
#2013-05-23| 864.79
#2013-05-24| 873.80
#2013-05-27| 846.35
#2013-05-28| 836.20
#2013-05-29| 861.13
#2013-05-30| 827.85
#2013-05-31| 844.67
#2013-06-03| 829.32
#2013-06-04| 843.79
#2013-06-05| 836.43
#2013-06-06| 805.73
#2013-06-07| 810.15
#2013-06-10| 831.98
#2013-06-11| 856.81
#2013-06-12| 863.13
#2013-06-13| 832.21
#2013-06-14| 843.33
#2013-06-17| 875.82
#2013-06-18| 868.23
#2013-06-19| 884.88
#2013-06-20| 841.97
#2013-06-21| 850.52
#2013-06-24| 853.58
#2013-06-25| 844.89
#2013-06-26| 828.15
#2013-06-27| 842.65
#2013-06-28| 857.65
#2013-07-01| 865.42
#2013-07-02| 873.22
#2013-07-03| 879.89
#2013-07-04| 879.97
#2013-07-05| 883.48
#2013-07-08| 859.26
#2013-07-09| 872.03
#2013-07-10| 876.76
#2013-07-11| 901.11
#2013-07-12| 906.84
#2013-07-15| 902.18
#2013-07-16| 906.77
#2013-07-17| 898.25
#2013-07-18| 897.64
#2013-07-19| 892.42
#2013-07-22| 903.01
#2013-07-23| 907.67
#2013-07-24| 890.53
#2013-07-25| 878.32
#2013-07-26| 869.90
#2013-07-29| 860.96
#2013-07-30| 867.79
#2013-07-31| 863.76
#2013-08-01| 878.17
#2013-08-02| 903.67
#2013-08-05| 896.97
#2013-08-06| 905.69
#2013-08-07| 894.04
#2013-08-08| 890.23
#2013-08-09| 890.65
#2013-08-12| 886.13
#2013-08-13| 893.51
#2013-08-14| 897.92
#2013-08-15| 889.41
#2013-08-16| 881.20
#2013-08-19| 894.00
#2013-08-20| 885.16
#2013-08-21| 881.44
#2013-08-22| 878.91
#2013-08-23| 896.74
#2013-08-26| 899.08
#2013-08-27| 900.61
#2013-08-28| 882.96
#2013-08-29| 881.80
#2013-08-30| 874.22
#2013-09-02| 883.69
#2013-09-03| 887.34
#2013-09-04| 890.92
#2013-09-05| 888.01
#2013-09-06| 885.27
#2013-09-09| 924.29
#2013-09-10| 960.05
#2013-09-11| 951.87
#2013-09-12| 961.88
#2013-09-13| 951.15
#2013-09-16| 956.24
#2013-09-17| 947.10
#2013-09-18| 954.10
#2013-09-19| 958.49
#2013-09-20| 963.09
#2013-09-23| 971.90
#2013-09-24| 958.44
#2013-09-25| 950.35
#2013-09-26| 969.76
#2013-09-27| 972.62
#2013-09-30| 964.97
#2013-10-01| 959.57
#2013-10-02| 958.37
#2013-10-03| 955.02
#2013-10-04| 946.79
#2013-10-07| 926.11
#2013-10-08| 934.90
#2013-10-09| 953.98
#2013-10-10| 950.61
#2013-10-11| 966.79
#2013-10-14| 968.57
#2013-10-15| 972.85
#2013-10-16| 967.76
#2013-10-17| 984.20
#2013-10-18| 989.51
#2013-10-21| 990.89
#2013-10-22| 995.27
#2013-10-23|1007.73
#2013-10-24|1008.07
#2013-10-25| 994.90
#2013-10-28| 998.54
#2013-10-29| 989.67
#2013-10-30| 999.26
#2013-10-31| 997.57
#2013-11-01| 990.17
#2013-11-04| 992.35
#2013-11-05| 992.43
#2013-11-06| 991.99
#2013-11-07| 979.73
#2013-11-08| 971.14
#2013-11-11| 973.90
#2013-11-12| 970.14
#2013-11-13| 966.74
#2013-11-14| 969.83
#2013-11-15| 974.36
#2013-11-18| 978.43
#2013-11-19| 982.35
#2013-11-20| 985.18
#2013-11-21| 977.71
#2013-11-22| 973.28
#2013-11-25| 969.12
#2013-11-26| 969.02
#2013-11-27| 956.66
#2013-11-28| 961.32
#2013-11-29| 964.88
#2013-12-02| 958.69
#2013-12-03| 960.90
#2013-12-04| 944.69
#2013-12-05| 947.29
#2013-12-06| 944.78
#2013-12-09| 955.24
#2013-12-10| 957.43
#2013-12-11| 961.77
#2013-12-12| 952.35
#2013-12-13| 948.94
#2013-12-16| 936.44
#2013-12-17| 946.64
#2013-12-18| 952.78
#2013-12-19| 947.73
#2013-12-20| 955.84
#2013-12-23| 957.86
#2013-12-24| 952.91
#2013-12-25| 955.03
#2013-12-26| 967.20
#2013-12-27| 970.32
#2013-12-30| 979.59
#2013-12-31| 980.25
#2014-01-01| 980.25
#2014-01-02| 981.04
#2014-01-03| 985.05
#2014-01-06| 979.88
#2014-01-07| 975.77
#2014-01-08|1004.43
#2014-01-09| 994.80
#2014-01-10|1000.00
#2014-01-13|1007.30
#2014-01-14| 983.89
#2014-01-15| 994.42
#2014-01-16|1000.75
#2014-01-17| 993.38
#2014-01-20| 992.12
#2014-01-21| 988.49
#2014-01-22| 989.89
#2014-01-23| 983.98
#2014-01-24| 995.83
#2014-01-27| 978.78
#2014-01-28| 964.94
#2014-01-29| 988.77
#2014-01-30| 963.51
#2014-01-31| 970.97
#2014-02-03| 961.88
#2014-02-04| 905.56
#2014-02-05| 923.00
#2014-02-06| 921.15
#2014-02-07| 933.30
#2014-02-10| 940.07
#2014-02-11| 937.10
#2014-02-12| 942.90
#2014-02-13| 937.47
#2014-02-14| 925.00
#2014-02-17| 930.12
#2014-02-18| 948.38
#2014-02-19| 954.63
#2014-02-20| 937.65
#2014-02-21| 951.90
#2014-02-24| 953.72
#2014-02-25| 968.60
#2014-02-26| 966.01
#2014-02-27| 959.49
#2014-02-28| 958.37
#2014-03-03| 958.26
#2014-03-04| 944.80
#2014-03-05| 957.05
#2014-03-06| 955.05
#2014-03-07| 964.57
#2014-03-10| 966.72
#2014-03-11| 975.83
#2014-03-12| 957.06
#2014-03-13| 960.81
#2014-03-14| 941.83
#2014-03-17| 926.08
#2014-03-18| 947.69
#2014-03-19| 941.91
#2014-03-20| 915.99
#2014-03-21| 917.29
#2014-03-24| 931.80
#2014-03-25| 926.73
#2014-03-26| 936.44
#2014-03-27| 957.09
#2014-03-28| 955.54
#2014-03-31| 962.08
#2014-04-01| 965.05
#2014-04-02| 966.96
#2014-04-03| 973.02
#2014-04-04| 980.46
#2014-04-07| 979.34
#2014-04-08| 975.31
#2014-04-09| 958.85
#2014-04-10| 962.26
#2014-04-11| 955.15
#2014-04-14| 953.52
#2014-04-15| 957.11
#2014-04-16| 973.71
#2014-04-17| 968.85
#2014-04-18| 978.92
#2014-04-21| 975.91
#2014-04-22| 971.91
#2014-04-23| 983.34
#2014-04-24| 984.70
#2014-04-25| 991.54
#2014-04-28| 979.67
#2014-04-29| 980.83
#2014-04-30| 992.59
#2014-05-01| 985.87
#2014-05-02| 991.85
#2014-05-05| 992.76
#2014-05-06| 997.96
#2014-05-07| 978.31
#2014-05-08| 965.55
#2014-05-09| 958.10
#2014-05-12| 949.38
#2014-05-13| 964.01
#2014-05-14| 975.52
#2014-05-15| 979.12
#2014-05-16| 966.57
#2014-05-19| 966.69
#2014-05-20| 971.31
#2014-05-21| 972.17
#2014-05-22| 987.32
#2014-05-23| 988.90
#2014-05-26| 994.97
#2014-05-27|1001.28
#2014-05-28|1024.09
#2014-05-29|1033.71
#2014-05-30|1029.11
#2014-06-02|1033.53
#2014-06-03|1037.81
#2014-06-04|1040.55
#2014-06-05|1043.70
#2014-06-06|1043.14
#2014-06-09|1045.70
#2014-06-10|1044.48
#2014-06-11|1056.74
#2014-06-12|1056.48
#2014-06-13|1058.28
#2014-06-16|1052.42
#2014-06-17|1049.10
#2014-06-18|1054.79
#2014-06-19|1074.37
#2014-06-20|1082.76
#2014-06-23|1095.29
#2014-06-24|1096.15
#2014-06-25|1092.88
#2014-06-26|1104.51
#2014-06-27|1089.19
#2014-06-30|1098.59
#2014-07-01|1108.43
#2014-07-02|1100.06
#2014-07-03|1091.64
#2014-07-04|1089.14
#2014-07-07|1086.22
#2014-07-08|1087.56
#2014-07-09|1084.29
#2014-07-10|1077.72
#2014-07-11|1077.60
#2014-07-14|1081.52
#2014-07-15|1082.40
#2014-07-16|1086.07
#2014-07-17|1093.49
#2014-07-18|1092.28
#2014-07-21|1093.43
#2014-07-22|1110.52
#2014-07-23|1110.45
#2014-07-24|1101.30
#2014-07-25|1118.85
#2014-07-28|1127.08
#2014-07-29|1125.65
#2014-07-30|1104.44
#2014-07-31|1105.98
#2014-08-01|1103.35
#2014-08-04|1102.00
#2014-08-05|1077.10
#2014-08-06|1080.65
#2014-08-07|1098.29
#2014-08-08|1080.43
#2014-08-11|1098.70
#2014-08-12|1114.75
#2014-08-13|1114.96
#2014-08-14|1127.44
#2014-08-15|1126.77
#2014-08-18|1130.33
#2014-08-19|1128.39
#2014-08-20|1115.78
#2014-08-21|1111.23
#2014-08-22|1089.76
#2014-08-25|1100.58
#2014-08-26|1110.90
#2014-08-27|1119.28
#2014-08-28|1117.16
#2014-08-29|1111.77
#2014-09-01|1121.85
#2014-09-02|1114.49
#2014-09-03|1122.51
#2014-09-04|1106.67
#2014-09-05|1103.19
#2014-09-08|1106.87
#2014-09-09|1086.71
#2014-09-10|1079.93
#2014-09-11|1067.88
#2014-09-12|1056.40
#2014-09-15|1057.04
#2014-09-16|1053.61
#2014-09-17|1049.70
#2014-09-18|1034.85
#2014-09-19|1039.03
#2014-09-22|1037.03
#2014-09-23|1039.38
#2014-09-24|1056.20
#2014-09-25|1071.77
#2014-09-26|1066.53
#2014-09-29|1071.20
#2014-09-30|1055.37
#2014-10-01|1043.42
#2014-10-02|1024.40
#2014-10-03|1024.22
#2014-10-06|1036.14
#2014-10-07|1033.17
#2014-10-08|1026.34
#2014-10-09|1007.39
#2014-10-10| 997.31
#2014-10-13|1002.83
#2014-10-14| 983.57
#2014-10-15|1002.65
#2014-10-16| 976.63
#2014-10-17| 962.75
#2014-10-20| 999.65
#2014-10-21| 993.32
#2014-10-22|1021.36
#2014-10-23|1010.73
#2014-10-24|1016.19
#2014-10-27|1031.33
#2014-10-28|1019.65
#2014-10-29|1032.51
#2014-10-30|1027.86
#2014-10-31|1035.12
#2014-11-03|1017.05
#2014-11-04|1041.47
#2014-11-05|1017.51
#2014-11-06|1005.55
#2014-11-07|1006.12
#2014-11-10|1005.50
#2014-11-11|1011.14
#2014-11-12|1008.96
#2014-11-13| 993.55
#2014-11-14| 995.51
#2014-11-17| 967.65
#2014-11-18| 982.78
#2014-11-19| 984.14
#2014-11-20| 980.56
#2014-11-21| 984.40
#2014-11-24| 977.95
#2014-11-25| 981.55
#2014-11-26| 984.15
#2014-11-27| 973.37
#2014-11-28| 979.54
#2014-12-01| 989.55
#2014-12-02| 986.53
#2014-12-03| 985.15
#2014-12-04| 989.21
#2014-12-05| 973.52
#2014-12-08| 981.78
#2014-12-09| 989.25
#2014-12-10| 977.88
#2014-12-11| 967.34
#2014-12-12| 984.50
#2014-12-15| 981.43
#2014-12-16| 973.45
#2014-12-17| 976.09
#2014-12-18| 984.71
#2014-12-19| 994.41
#2014-12-22| 998.06
#2014-12-23| 991.82
#2014-12-24| 996.34
#2014-12-25| 995.53
#2014-12-26|1007.69
#2014-12-29|1008.14
#2014-12-30|1008.25
#2014-12-31|1003.97
#2015-01-01|1003.97
#2015-01-02|1001.66
#2015-01-05|1007.41
#2015-01-06| 981.97
#2015-01-07| 975.60
#2015-01-08| 979.18
#2015-01-09| 980.88
#2015-01-12| 980.09
#2015-01-13| 980.69
#2015-01-14| 981.26
#2015-01-15|1006.00
#2015-01-16| 994.85
#2015-01-19|1004.55
#2015-01-20|1004.44
#2015-01-21|1002.11
#2015-01-22| 996.50
#2015-01-23|1001.54
#2015-01-26| 990.18
#2015-01-27|1010.30
#2015-01-28|1002.79
#2015-01-29| 989.15
#2015-01-30| 991.57
#2015-02-02| 989.17
#2015-02-03| 990.55
#2015-02-04|1005.69
#2015-02-05|1004.27
#2015-02-06|1000.77
#2015-02-09|1013.04
#2015-02-10|1005.55
#2015-02-11| 997.02
#2015-02-12|1019.31
#2015-02-13|1024.63
#2015-02-16|1033.88
#2015-02-17|1033.17
#2015-02-18|1044.43
#2015-02-19|1049.95
#2015-02-20|1060.34
#2015-02-23|1070.46
#2015-02-24|1081.37
#2015-02-25|1085.08
#2015-02-26|1082.66
#2015-02-27|1082.25
#2015-03-02|1070.12
#2015-03-03|1076.57
#2015-03-04|1066.99
#2015-03-05|1053.15
#2015-03-06|1050.15
#2015-03-09|1040.79
#2015-03-10|1037.09
#2015-03-11|1039.85
#2015-03-12|1056.64
#2015-03-13|1060.19
#2015-03-16|1054.75
#2015-03-17|1064.17
#2015-03-18|1063.59
#2015-03-19|1060.98
#2015-03-20|1063.30
#2015-03-23|1074.93
#2015-03-24|1085.65
#2015-03-25|1101.17
#2015-03-26|1092.95
#2015-03-27|1089.51
#2015-03-30|1071.24
#2015-03-31|1077.10
#2015-04-01|1071.15
#2015-04-02|1080.53
#2015-04-03|1084.11
#2015-04-06|1075.25
#2015-04-07|1072.07
#2015-04-08|1087.96
#2015-04-09|1082.61
#2015-04-10|1082.41
#2015-04-13|1079.13
#2015-04-14|1092.91
#2015-04-15|1100.88
#2015-04-16|1109.06
#2015-04-17|1103.09
#2015-04-20|1092.75
#2015-04-21|1102.26
#2015-04-22|1105.30
#2015-04-23|1116.89
#2015-04-24|1121.27
#2015-04-27|1117.52
#2015-04-28|1104.80
#2015-04-29|1103.75
#2015-04-30|1085.64
#2015-05-01|1081.62
#2015-05-04|1082.68
#2015-05-05|1083.46
#2015-05-06|1088.46
#2015-05-07|1071.64
#2015-05-08|1067.45
#2015-05-11|1066.91
#2015-05-12|1077.08
#2015-05-13|1087.90
#2015-05-14|1079.52
#2015-05-15|1081.68
#2015-05-18|1083.08
#2015-05-19|1080.87
#2015-05-20|1087.23
#2015-05-21|1080.00
#2015-05-22|1076.99
#2015-05-25|1079.99
#2015-05-26|1068.89
#2015-05-27|1063.67
#2015-05-28|1058.32
#2015-05-29|1059.05
#2015-06-01|1065.47
#2015-06-02|1065.97
#2015-06-03|1066.88
#2015-06-04|1070.39
#2015-06-05|1055.50
#2015-06-08|1056.32
#2015-06-09|1052.77
#2015-06-10|1063.49
#2015-06-11|1072.17
#2015-06-12|1071.29
#2015-06-15|1064.15
#2015-06-16|1064.07
#2015-06-17|1055.51
#2015-06-18|1054.58
#2015-06-19|1062.74
#2015-06-22|1072.14
#2015-06-23|1075.57
#2015-06-24|1075.92
#2015-06-25|1081.40
#2015-06-26|1081.12
#2015-06-29|1069.36
#2015-06-30|1076.25
#2015-07-01|1089.38
#2015-07-02|1108.14
#2015-07-03|1110.01
#2015-07-06|1088.70
#2015-07-07|1087.53
#2015-07-08|1067.64
#2015-07-09|1068.24
#2015-07-10|1059.61
#2015-07-13|1073.58
#2015-07-14|1080.08
#2015-07-15|1079.82
#2015-07-16|1082.45
#2015-07-17|1086.25
#2015-07-20|1084.27
#2015-07-21|1089.08
#2015-07-22|1088.74
#2015-07-23|1086.70
#2015-07-24|1087.05
#2015-07-27|1080.90
#2015-07-28|1078.44
#2015-07-29|1078.43
#2015-07-30|1081.44
#2015-07-31|1097.04
#2015-08-03|1099.46
#2015-08-04|1110.05
#2015-08-05|1131.30
#2015-08-06|1128.17
#2015-08-07|1157.47
#2015-08-10|1167.84
#2015-08-11|1165.95
#2015-08-12|1175.78
#2015-08-13|1184.44
#2015-08-14|1184.99
#2015-08-17|1198.42
#2015-08-18|1197.57
#2015-08-19|1184.10
#2015-08-20|1176.54
#2015-08-21|1159.98
#2015-08-24|1130.89
#2015-08-25|1085.77
#2015-08-26|1117.65
#2015-08-27|1129.54
#2015-08-28|1156.27
#2015-08-31|1153.48
#2015-09-01|1133.23
#2015-09-02|1114.23
#2015-09-03|1118.79
#2015-09-04|1117.01
#2015-09-07|1107.04
#2015-09-08|1067.43
#2015-09-09|1111.92
#2015-09-10|1119.78
#2015-09-11|1124.31
#2015-09-14|1132.67
#2015-09-15|1112.89
#2015-09-16|1108.17
#2015-09-17|1122.66
#2015-09-18|1107.60
#2015-09-21|1098.00
#2015-09-22|1098.40
#2015-09-23|1078.72
#2015-09-24|1067.02
#2015-09-25|1080.83
#2015-09-28|1094.18
#2015-09-29|1068.40
#2015-09-30|1080.69
#2015-10-01|1094.09
#2015-10-02|1095.18
#2015-10-05|1096.47
#2015-10-06|1100.84
#2015-10-07|1114.45
#2015-10-08|1113.92
#2015-10-09|1149.57
#2015-10-12|1161.74
#2015-10-13|1171.28
#2015-10-14|1153.39
#2015-10-15|1178.98
#2015-10-16|1169.45
#2015-10-19|1170.18
#2015-10-20|1149.88
#2015-10-21|1164.03
#2015-10-22|1141.01
#2015-10-23|1151.52
#2015-10-26|1150.48
#2015-10-27|1143.94
#2015-10-28|1131.98
#2015-10-29|1126.05
#2015-10-30|1128.77
#2015-11-02|1117.19
#2015-11-03|1120.57
#2015-11-04|1096.28
#2015-11-05|1098.91
#2015-11-06|1092.05
#2015-11-09|1103.74
#2015-11-10|1107.01
#2015-11-11|1117.51
#2015-11-12|1121.25
#2015-11-13|1117.45
#2015-11-16|1099.32
#2015-11-17|1110.55
#2015-11-18|1108.07
#2015-11-19|1123.55
#2015-11-20|1125.11
#2015-11-23|1136.65
#2015-11-24|1154.21
#2015-11-25|1142.78
#2015-11-26|1150.64
#2015-11-27|1132.16
#2015-11-30|1108.73
#2015-12-01|1130.35
#2015-12-02|1128.92
#2015-12-03|1124.86
#2015-12-04|1106.76
#2015-12-07|1104.37
#2015-12-08|1091.26
#2015-12-09|1092.22
#2015-12-10|1090.34
#2015-12-11|1105.24
#2015-12-14|1098.18
#2015-12-15|1081.68
#2015-12-16|1106.66
#2015-12-17|1113.91
#2015-12-18|1107.45
#2015-12-21|1109.78
#2015-12-22|1118.76
#2015-12-23|1116.94
#2015-12-24|1107.04
#2015-12-25|1102.75
#2015-12-28|1097.89
#2015-12-29|1111.03
#2015-12-30|1101.91
#2015-12-31|1103.69
#2016-01-01|1103.69
#2016-01-04|1082.67
#2016-01-05|1088.01
#2016-01-06|1087.89
#2016-01-07|1072.03
#2016-01-08|1068.14
#2016-01-11|1064.97
#2016-01-12|1034.43
#2016-01-13|1069.25
#2016-01-14|1047.02
#2016-01-15|1043.62
#2016-01-18|1036.75
#2016-01-19|1042.22
#2016-01-20|1011.67
#2016-01-21| 994.86
#2016-01-22|1035.52
#2016-01-25|1042.37
#2016-01-26|1019.63
#2016-01-27|1038.94
#2016-01-28|1047.54
#2016-01-29|1077.82
#2016-02-01|1108.58
#2016-02-02|1101.51
#2016-02-03|1082.27
#2016-02-04|1094.04
#2016-02-05|1081.76
#2016-02-08|1092.72
#2016-02-09|1066.05
#2016-02-10|1045.68
#2016-02-11|1051.20
#2016-02-12| 994.10
#2016-02-15|1050.22
#2016-02-16|1033.50
#2016-02-17|1011.08
#2016-02-18|1029.00
#2016-02-19|1018.78
#2016-02-22|1019.08
#2016-02-23|1017.36
#2016-02-24|1019.25
#2016-02-25|1038.17
#2016-02-26|1031.48
#2016-02-29|1021.43
#2016-03-01|1031.54
#2016-03-02|1054.51
#2016-03-03|1059.51
#2016-03-04|1070.84
#2016-03-07|1074.19
#2016-03-08|1069.62
#2016-03-09|1059.59
#2016-03-10|1063.33
#2016-03-11|1079.96
#2016-03-14|1095.40
#2016-03-15|1101.60
#2016-03-16|1088.74
#2016-03-17|1114.34
#2016-03-18|1112.48
#2016-03-21|1109.26
#2016-03-22|1131.47
#2016-03-23|1125.88
#2016-03-24|1122.56
#2016-03-25|1101.41
#2016-03-28|1108.18
#2016-03-29|1114.55
#2016-03-30|1112.89
#2016-03-31|1109.97
#2016-04-01|1075.51
#2016-04-04|1082.11
#2016-04-05|1062.97
#2016-04-06|1065.37
#2016-04-07|1092.51
#2016-04-08|1099.94
#2016-04-11|1103.95
#2016-04-12|1107.84
#2016-04-13|1116.98
#2016-04-14|1139.65
#2016-04-15|1149.70
#2016-04-18|1149.92
#2016-04-19|1161.56
#2016-04-20|1157.94
#2016-04-21|1170.43
#2016-04-22|1156.92
#2016-04-25|1143.73
#2016-04-26|1140.52
#2016-04-27|1139.17
#2016-04-28|1139.23
#2016-04-29|1151.07
#2016-05-02|1120.61
#2016-05-03|1122.39
#2016-05-04|1108.86
#2016-05-05|1104.92
#2016-05-06|1101.01
#2016-05-09|1091.15
#2016-05-10|1111.25
#2016-05-11|1117.77
#2016-05-12|1118.24
#2016-05-13|1108.02
#2016-05-16|1108.49
#2016-05-17|1124.85
#2016-05-18|1115.78
#2016-05-19|1099.33
#2016-05-20|1102.83
#2016-05-23|1105.56
#2016-05-24|1092.01
#2016-05-25|1100.54
#2016-05-26|1115.99
#2016-05-27|1127.98
#2016-05-30|1124.64
#2016-05-31|1124.91
#2016-06-01|1117.93
#2016-06-02|1100.14
#2016-06-03|1132.50
#2016-06-06|1118.16
#2016-06-07|1130.73
#2016-06-08|1135.28
#2016-06-09|1129.11
#2016-06-10|1124.50
#2016-06-13|1093.49
#2016-06-14|1089.63
#2016-06-15|1080.91
#2016-06-16|1073.73
#2016-06-17|1082.93
#2016-06-20|1112.51
#2016-06-21|1119.50
#2016-06-22|1113.07
#2016-06-23|1104.75
#2016-06-24|1058.59
#2016-06-27|1085.38
#2016-06-28|1087.86
#2016-06-29|1108.04
#2016-06-30|1122.02
#2016-07-01|1126.92
#2016-07-04|1128.42
#2016-07-05|1139.95
#2016-07-06|1123.05
#2016-07-07|1121.78
#2016-07-08|1103.26
#2016-07-11|1139.96
#2016-07-12|1138.17
#2016-07-13|1150.30
#2016-07-14|1154.07
#2016-07-15|1153.11
#2016-07-18|1152.88
#2016-07-19|1162.29
#2016-07-20|1169.30
#2016-07-21|1181.86
#2016-07-22|1179.31
#2016-07-25|1180.59
#2016-07-26|1192.33
#2016-07-27|1210.28
#2016-07-28|1211.90
#2016-07-29|1237.20
#2016-08-01|1223.65
#2016-08-02|1225.22
#2016-08-03|1197.69
#2016-08-04|1194.81
#2016-08-05|1177.63
#2016-08-08|1186.54
#2016-08-09|1191.36
#2016-08-10|1215.70
#2016-08-11|1214.53
#2016-08-12|1220.74
#2016-08-15|1212.10
#2016-08-16|1205.37
#2016-08-17|1195.02
#2016-08-18|1200.72
#2016-08-19|1198.25
#2016-08-22|1202.94
#2016-08-23|1208.24
#2016-08-24|1206.71
#2016-08-25|1203.94
#2016-08-26|1197.31
#2016-08-29|1190.79
#2016-08-30|1190.36
#2016-08-31|1192.40
#2016-09-01|1191.45
#2016-09-02|1184.25
#2016-09-05|1195.30
#2016-09-06|1218.75
#2016-09-07|1231.09
#2016-09-08|1223.45
#2016-09-09|1208.19
#2016-09-12|1190.89
#2016-09-13|1191.19
#2016-09-14|1186.42
#2016-09-15|1184.00
#2016-09-16|1178.54
#2016-09-19|1182.23
#2016-09-20|1184.62
#2016-09-21|1210.85
#2016-09-22|1217.87
#2016-09-23|1214.83
#2016-09-26|1205.16
#2016-09-27|1225.05
#2016-09-28|1217.32
#2016-09-29|1220.15
#2016-09-30|1209.83
#2016-10-03|1211.97
#2016-10-04|1205.57
#2016-10-05|1194.30
#2016-10-06|1214.77
#2016-10-07|1216.12
#2016-10-10|1210.11
#2016-10-11|1211.54
#2016-10-12|1211.31
#2016-10-13|1209.33
#2016-10-14|1209.64
#2016-10-17|1204.37
#2016-10-18|1219.81
#2016-10-19|1235.31
#2016-10-20|1230.52
#2016-10-21|1219.00
#2016-10-24|1238.52
#2016-10-25|1247.52
#2016-10-26|1253.07
#2016-10-27|1246.08
#2016-10-28|1239.58
#2016-10-31|1239.77
#2016-11-01|1233.76
#2016-11-02|1217.11
#2016-11-03|1218.96
#2016-11-04|1199.85
#2016-11-07|1210.56
#2016-11-08|1215.06
#2016-11-09|1161.09
#2016-11-10|1199.86
#2016-11-11|1201.68
#2016-11-14|1183.14
#2016-11-15|1182.53
#2016-11-16|1194.64
#2016-11-17|1194.60
#2016-11-18|1183.93
#2016-11-21|1195.26
#2016-11-22|1200.08
#2016-11-23|1182.96
#2016-11-24|1174.51
#2016-11-25|1171.39
#2016-11-28|1193.72
#2016-11-29|1174.78
#2016-11-30|1174.19
#2016-12-01|1175.59
#2016-12-02|1171.56
#2016-12-05|1158.19
#2016-12-06|1184.52
#2016-12-07|1195.90
#2016-12-08|1198.54
#2016-12-09|1188.97
#2016-12-12|1192.67
#2016-12-13|1202.03
#2016-12-14|1201.65
#2016-12-15|1172.01
#2016-12-16|1179.98
#2016-12-19|1188.02
#2016-12-20|1178.08
#2016-12-21|1185.64
#2016-12-22|1188.71
#2016-12-23|1186.83
#2016-12-26|1176.13
#2016-12-27|1164.08
#2016-12-28|1170.67
#2016-12-29|1171.25
#2016-12-30|1168.71
#2017-01-02|1170.10
#2017-01-03|1164.65
#2017-01-04|1197.10
#2017-01-05|1208.91
#2017-01-06|1202.89
#2017-01-09|1194.97
#2017-01-10|1198.63
#2017-01-11|1195.45
#2017-01-12|1211.95
#2017-01-13|1215.20
#2017-01-16|1209.74
#2017-01-17|1196.68
#2017-01-18|1194.47
#2017-01-19|1181.70
#2017-01-20|1183.36
#2017-01-23|1192.79
#2017-01-24|1189.97
#2017-01-25|1197.47
#2017-01-26|1210.20
#2017-01-27|1210.13
#2017-01-30|1214.24
#2017-01-31|1211.71
#2017-02-01|1210.15
#2017-02-02|1209.26
#2017-02-03|1209.06
#2017-02-06|1221.23
#2017-02-07|1223.86
#2017-02-08|1226.69
#2017-02-09|1207.01
#2017-02-10|1216.23
#2017-02-13|1218.25
#2017-02-14|1210.42
#2017-02-15|1219.19
#2017-02-16|1227.36
#2017-02-17|1219.56
#2017-02-20|1215.68
#2017-02-21|1222.72
#2017-02-22|1224.78
#2017-02-23|1232.92
#2017-02-24|1227.97
#2017-02-27|1222.16
#2017-02-28|1228.82
#2017-03-01|1222.98
#2017-03-02|1222.78
#2017-03-03|1208.02
#2017-03-06|1206.06
#2017-03-07|1211.59
#2017-03-08|1209.94
#2017-03-09|1207.42
#2017-03-10|1215.54
#2017-03-13|1223.51
#2017-03-14|1237.75
#2017-03-15|1234.89
#2017-03-16|1260.58
#2017-03-17|1256.39
#2017-03-20|1260.46
#2017-03-21|1266.95
#2017-03-22|1254.98
#2017-03-23|1261.92
#2017-03-24|1263.13
#2017-03-27|1256.50
#2017-03-28|1271.32
#2017-03-29|1269.72
#2017-03-30|1244.07
#2017-03-31|1238.76
#2017-04-03|1257.31
#2017-04-04|1251.43
#2017-04-05|1244.11
#2017-04-06|1225.51
#2017-04-07|1232.25
#2017-04-10|1232.41
#2017-04-11|1241.14
#2017-04-12|1243.61
#2017-04-13|1246.30
#2017-04-14|1234.17
#2017-04-17|1243.35
#2017-04-18|1254.77
#2017-04-19|1246.03
#2017-04-20|1247.07
#2017-04-21|1267.80
#2017-04-24|1273.04
#2017-04-25|1271.05
#2017-04-26|1279.09
#2017-04-27|1264.30
#2017-04-28|1264.75
#2017-05-01|1262.78
#2017-05-02|1268.80
#2017-05-03|1266.98
#2017-05-04|1264.58
#2017-05-05|1265.03
#2017-05-08|1289.27
#2017-05-09|1279.92
#2017-05-10|1265.95
#2017-05-11|1272.80
#2017-05-12|1278.39
#2017-05-15|1289.73
#2017-05-16|1305.66
#2017-05-17|1312.67
#2017-05-18|1303.01
#2017-05-19|1307.50
#2017-05-22|1320.27
#2017-05-23|1316.18
#2017-05-24|1309.40
#2017-05-25|1322.94
#2017-05-26|1322.62
#2017-05-29|1327.84
#2017-05-30|1334.98
#2017-05-31|1339.30
#2017-06-01|1344.05
#2017-06-02|1368.81
#2017-06-05|1371.10
#2017-06-06|1371.05
#2017-06-07|1359.16
#2017-06-08|1355.08
#2017-06-09|1342.59
#2017-06-12|1360.94
#2017-06-13|1377.10
#2017-06-14|1394.26
#2017-06-15|1382.61
#2017-06-16|1379.19
#2017-06-19|1388.19
#2017-06-20|1392.93
#2017-06-21|1395.61
#2017-06-22|1407.19
#2017-06-23|1415.40
#2017-06-26|1411.68
#2017-06-27|1405.32
#2017-06-28|1404.30
#2017-06-29|1409.06
#2017-06-30|1400.73
#2017-07-03|1388.48
#2017-07-04|1379.86
#2017-07-05|1387.67
#2017-07-06|1399.32
#2017-07-07|1379.60
#2017-07-10|1387.32
#2017-07-11|1399.13
#2017-07-12|1397.37
#2017-07-13|1403.11
#2017-07-14|1415.42
#2017-07-17|1417.73
#2017-07-18|1425.09
#2017-07-19|1425.05
#2017-07-20|1432.03
#2017-07-21|1432.95
#2017-07-24|1428.84
#2017-07-25|1411.55
#2017-07-26|1402.98
#2017-07-27|1412.03
#2017-07-28|1411.62
#2017-07-31|1421.27
#2017-08-01|1437.97
#2017-08-02|1427.94
#2017-08-03|1427.83
#2017-08-04|1421.63
#2017-08-07|1444.27
#2017-08-08|1430.78
#2017-08-09|1411.49
#2017-08-10|1415.51
#2017-08-11|1414.02
#2017-08-14|1395.78
#2017-08-15|1395.27
#2017-08-16|1386.01
#2017-08-17|1393.28
#2017-08-18|1386.13
#2017-08-21|1403.54
#2017-08-22|1394.57
#2017-08-23|1406.74
#2017-08-24|1396.25
#2017-08-25|1390.98
#2017-08-28|1391.07
#2017-08-29|1405.05
#2017-08-30|1394.77
#2017-08-31|1395.38
#2017-09-01|1409.34
#2017-09-04|1394.27
#2017-09-05|1390.94
#2017-09-06|1395.35
#2017-09-07|1412.37
#2017-09-08|1420.75
#2017-09-11|1424.87
#2017-09-12|1409.35
#2017-09-13|1398.67
#2017-09-14|1393.36
#2017-09-15|1404.65
#2017-09-18|1410.35
#2017-09-19|1422.45
#2017-09-20|1430.66
#2017-09-21|1423.72
#2017-09-22|1424.26
#2017-09-25|1439.12
#2017-09-26|1435.83
#2017-09-27|1429.56
#2017-09-28|1440.26
#2017-09-29|1443.10
#2017-10-02|1443.49
#2017-10-03|1451.45
#2017-10-04|1453.98
#2017-10-05|1454.73
#2017-10-06|1453.59
#2017-10-09|1454.72
#2017-10-10|1491.33
#2017-10-11|1492.87
#2017-10-12|1494.21
#2017-10-13|1510.32
#2017-10-16|1521.94
#2017-10-17|1514.96
#2017-10-18|1504.57
#2017-10-19|1503.03
#2017-10-20|1493.09
#2017-10-23|1502.65
#2017-10-24|1513.85
#2017-10-25|1525.13
#2017-10-26|1526.00
#2017-10-27|1530.64
#2017-10-30|1543.11
#2017-10-31|1546.90
#2017-11-01|1573.63
#2017-11-02|1590.11
#2017-11-03|1586.57
#2017-11-06|1592.10
#2017-11-07|1608.56
#2017-11-08|1592.65
#2017-11-09|1600.49
#2017-11-10|1582.59
#2017-11-13|1555.75
#2017-11-14|1551.17
#2017-11-15|1526.14
#2017-11-16|1551.33
#2017-11-17|1560.40
#2017-11-20|1552.39
#2017-11-21|1553.67
#2017-11-22|1568.16
#2017-11-23|1572.96
#2017-11-24|1568.74
#2017-11-27|1557.04
#2017-11-28|1569.64
#2017-11-29|1574.50
#2017-11-30|1565.63
#2017-12-01|1561.69
#2017-12-04|1558.40
#2017-12-05|1569.61
#2017-12-06|1548.14
#2017-12-07|1568.98
#2017-12-08|1566.34
#2017-12-11|1562.98
#2017-12-12|1570.60
#2017-12-13|1573.54
#2017-12-14|1567.89
#2017-12-15|1562.40
#2017-12-18|1577.86
#2017-12-19|1541.52
#2017-12-20|1532.08
#2017-12-21|1535.20
#2017-12-22|1529.89
#2017-12-25|1535.60
#2017-12-26|1539.09
#2017-12-27|1549.72
#2017-12-28|1549.04
#2017-12-29|1554.80
#2018-01-01|1554.80
#2018-01-02|1565.53
#2018-01-03|1559.49
#2018-01-04|1599.86
#2018-01-05|1605.66
#2018-01-08|1609.25
#2018-01-09|1626.12
#2018-01-10|1627.19
#2018-01-11|1612.95
#2018-01-12|1604.99
#2018-01-15|1615.14
#2018-01-16|1620.58
#2018-01-17|1614.63
#2018-01-18|1610.39
#2018-01-19|1637.02
#2018-01-22|1631.89
#2018-01-23|1653.33
#2018-01-24|1658.97
#2018-01-25|1654.51
#2018-01-26|1634.69
#2018-01-29|1634.52
#2018-01-30|1610.76
#2018-01-31|1596.91
#2018-02-01|1604.69
#2018-02-02|1581.94
#2018-02-05|1551.74
#2018-02-06|1479.39
#2018-02-07|1464.20
#2018-02-08|1487.95
#2018-02-09|1452.25
#2018-02-12|1455.68
#2018-02-13|1464.18
#2018-02-14|1472.30
#2018-02-15|1488.99
#2018-02-16|1519.73
#2018-02-19|1535.46
#2018-02-20|1516.91
#2018-02-21|1518.14
#2018-02-22|1500.30
#2018-02-23|1528.31
#2018-02-26|1527.65
#2018-02-27|1525.35
#2018-02-28|1513.89
#2018-03-01|1474.26
#2018-03-02|1462.01
#2018-03-05|1456.24
#2018-03-06|1476.30
#2018-03-07|1467.31
#2018-03-08|1463.73
#2018-03-09|1476.15
#2018-03-12|1497.53
#2018-03-13|1499.37
#2018-03-14|1489.56
#2018-03-15|1485.70
#2018-03-16|1487.16
#2018-03-19|1474.26
#2018-03-20|1466.93
#2018-03-21|1466.17
#2018-03-22|1488.75
#2018-03-23|1429.28
#2018-03-26|1435.67
#2018-03-27|1474.69
#2018-03-28|1452.45
#2018-03-29|1478.72
#2018-03-30|1494.95
#2018-04-02|1489.22
#2018-04-03|1484.31
#2018-04-04|1479.12
#2018-04-05|1495.27
#2018-04-06|1494.23
#2018-04-09|1503.90
#2018-04-10|1523.46
#2018-04-11|1518.93
#2018-04-12|1499.08
#2018-04-13|1512.38
#2018-04-16|1516.62
#2018-04-17|1514.12
#2018-04-18|1549.83
#2018-04-19|1559.36
#2018-04-20|1548.12
#2018-04-23|1529.38
#2018-04-24|1540.66
#2018-04-25|1528.19
#2018-04-26|1545.65
#2018-04-27|1568.94
#2018-04-30|1576.66
#2018-05-01|1553.15
#2018-05-02|1539.91
#2018-05-03|1548.92
#2018-05-04|1545.64
#2018-05-07|1547.36
#2018-05-08|1544.86
#2018-05-09|1538.68
#2018-05-10|1557.53
#2018-05-11|1587.90
#2018-05-14|1591.31
#2018-05-15|1573.50
#2018-05-16|1551.54
#2018-05-17|1545.76
#2018-05-18|1542.86
#2018-05-21|1540.53
#2018-05-22|1537.55
#2018-05-23|1532.99
#2018-05-24|1525.62
#2018-05-25|1519.68
#2018-05-28|1538.82
#2018-05-29|1532.65
#2018-05-30|1502.11
#2018-05-31|1511.31
#2018-06-01|1510.28
#2018-06-04|1531.25
#2018-06-05|1528.77
#2018-06-06|1526.31
#2018-06-07|1537.88
#2018-06-08|1534.01
#2018-06-11|1539.98
#2018-06-12|1540.59
#2018-06-13|1542.44
#2018-06-14|1513.17
#2018-06-15|1507.93
#2018-06-18|1497.03
#2018-06-19|1479.17
#2018-06-20|1479.40
#2018-06-21|1484.35
#2018-06-22|1484.13
#2018-06-25|1473.04
#2018-06-26|1480.02
#2018-06-27|1472.46
#2018-06-28|1469.59
#2018-06-29|1459.69
#2018-07-02|1423.09
#2018-07-03|1415.85
#2018-07-04|1424.91
#2018-07-05|1405.09
#2018-07-06|1416.90
#2018-07-09|1441.74
#2018-07-10|1447.04
#2018-07-11|1434.54
#2018-07-12|1422.80
#2018-07-13|1429.26
#2018-07-16|1430.56
#2018-07-17|1434.74
#2018-07-18|1430.62
#2018-07-19|1435.64
#2018-07-20|1443.79
#2018-07-23|1435.06
#2018-07-24|1459.80
#2018-07-25|1470.75
#2018-07-26|1488.59
#2018-07-27|1490.46
#2018-07-30|1489.67
#2018-07-31|1470.88
#2018-08-01|1444.01
#2018-08-02|1428.20
#2018-08-03|1427.70
#2018-08-06|1390.81
#2018-08-07|1410.59
#2018-08-08|1414.72
#2018-08-09|1411.19
#2018-08-10|1399.05
#2018-08-13|1367.85
#2018-08-14|1398.05
#2018-08-15|1391.13
#2018-08-16|1382.58
#2018-08-17|1394.48
#2018-08-20|1396.21
#2018-08-21|1394.13
#2018-08-22|1407.09
#2018-08-23|1405.75
#2018-08-24|1409.81
#2018-08-27|1418.46
#2018-08-28|1420.01
#2018-08-29|1413.51
#2018-08-30|1419.53
#2018-08-31|1426.18
#2018-09-03|1403.19
#2018-09-04|1405.67
#2018-09-05|1404.75
#2018-09-06|1408.44
#2018-09-07|1395.99
#2018-09-10|1407.95
#2018-09-11|1412.54
#2018-09-12|1409.92
#2018-09-13|1431.49
#2018-09-14|1448.41
#2018-09-17|1448.76
#2018-09-18|1461.43
#2018-09-19|1483.28
#2018-09-20|1478.65
#2018-09-21|1485.26
#2018-09-24|1485.04
#2018-09-25|1501.51
#2018-09-26|1506.96
#2018-09-27|1481.21
#2018-09-28|1484.49
#2018-10-01|1484.79
#2018-10-02|1481.89
#2018-10-03|1457.78
#2018-10-04|1464.83
#2018-10-05|1457.86
#2018-10-08|1461.96
#2018-10-09|1446.03
#2018-10-10|1446.80
#2018-10-11|1389.87
#2018-10-12|1411.62
#2018-10-15|1380.13
#2018-10-16|1389.18
#2018-10-17|1410.86
#2018-10-18|1401.03
#2018-10-19|1392.79
#2018-10-22|1383.70
#2018-10-23|1327.25
#2018-10-24|1330.82
#2018-10-25|1282.41
#2018-10-26|1281.73
#2018-10-29|1270.49
#2018-10-30|1286.51
#2018-10-31|1299.73
#2018-11-01|1292.77
#2018-11-02|1321.27
#2018-11-05|1311.73
#2018-11-06|1314.20
#2018-11-07|1279.33
#2018-11-08|1307.74
#2018-11-09|1294.16
#2018-11-12|1300.25
#2018-11-13|1273.74
#2018-11-14|1275.86
#2018-11-15|1274.44
#2018-11-16|1266.05
#2018-11-19|1272.09
#2018-11-20|1267.75
#2018-11-21|1257.96
#2018-11-22|1260.27
#2018-11-23|1265.63
#2018-11-26|1282.03
#2018-11-27|1283.92
#2018-11-28|1291.15
#2018-11-29|1318.41
#2018-11-30|1310.74
#2018-12-03|1325.46
#2018-12-04|1293.25
#2018-12-05|1287.87
#2018-12-06|1277.84
#2018-12-07|1275.89
#2018-12-10|1257.01
#2018-12-11|1239.85
#2018-12-12|1272.59
#2018-12-13|1293.18
#2018-12-14|1269.54
#2018-12-17|1278.90
#2018-12-18|1267.48
#2018-12-19|1273.69
#2018-12-20|1250.45
#2018-12-21|1245.21
#2018-12-24|1249.17
#2018-12-25|1190.86
#2018-12-26|1196.64
#2018-12-27|1252.03
#2018-12-28|1246.44
#2018-12-31|1252.82
#2019-01-01|1252.82
#2019-01-02|1253.18
#2019-01-03|1270.13
#2019-01-04|1245.65
#2019-01-07|1278.60
#2019-01-08|1283.12
#2019-01-09|1307.39
#2019-01-10|1300.07
#2019-01-11|1305.76
#2019-01-14|1307.28
#2019-01-15|1326.63
#2019-01-16|1317.65
#2019-01-17|1316.09
#2019-01-18|1321.94
#2019-01-21|1317.23
#2019-01-22|1317.22
#2019-01-23|1313.52
#2019-01-24|1320.21
#2019-01-25|1330.47
#2019-01-28|1319.61
#2019-01-29|1325.01
#2019-01-30|1319.14
#2019-01-31|1342.53
#2019-02-01|1328.87
#2019-02-04|1336.55
#2019-02-05|1338.55
#2019-02-06|1343.24
#2019-02-07|1326.81
#2019-02-08|1303.99
#2019-02-11|1298.69
#2019-02-12|1319.23
#2019-02-13|1329.21
#2019-02-14|1345.99
#2019-02-15|1331.00
#2019-02-18|1346.82
#2019-02-19|1349.03
#2019-02-20|1359.39
#2019-02-21|1354.51
#2019-02-22|1348.26
#2019-02-25|1352.56
#2019-02-26|1353.16
#2019-02-27|1360.37
#2019-02-28|1347.93
#2019-03-01|1353.60
#2019-03-04|1362.72
#2019-03-05|1359.26
#2019-03-06|1351.12
#2019-03-07|1353.73
#2019-03-08|1331.62
#2019-03-11|1336.40
#2019-03-12|1347.73
#2019-03-13|1330.74
#2019-03-14|1329.63
#2019-03-15|1332.69
#2019-03-18|1343.64
#2019-03-19|1350.51
#2019-03-20|1351.84
#2019-03-21|1355.70
#2019-03-22|1374.82
#2019-03-25|1331.60
#2019-03-26|1371.51
#2019-03-27|1381.61
#2019-03-28|1356.42
#2019-03-29|1379.30
#2019-04-01|1387.15
#2019-04-02|1384.34
#2019-04-03|1383.79
#2019-04-04|1379.99
#2019-04-05|1384.48
#2019-04-08|1386.94
#2019-04-09|1380.78
#2019-04-10|1367.62
#2019-04-11|1369.91
#2019-04-12|1363.61
#2019-04-15|1378.05
#2019-04-16|1381.47
#2019-04-17|1372.35
#2019-04-18|1358.86
#2019-04-19|1362.14
#2019-04-22|1361.58
#2019-04-23|1374.91
#2019-04-24|1361.92
#2019-04-25|1365.43
#2019-04-26|1376.10
#2019-04-29|1375.05
#2019-04-30|1376.11
#2019-05-01|1378.21
#2019-05-02|1375.59
#2019-05-03|1376.14
#2019-05-06|1378.92
#2019-05-07|1358.18
#2019-05-08|1332.45
#2019-05-09|1308.38
#2019-05-10|1332.86
#2019-05-13|1335.98
#2019-05-14|1313.34
#2019-05-15|1311.57
#2019-05-16|1315.50
#2019-05-17|1320.72
#2019-05-20|1331.90
#2019-05-21|1309.54
#2019-05-22|1319.61
#2019-05-23|1307.34
#2019-05-24|1308.68
#2019-05-27|1303.75
#2019-05-28|1302.81
#2019-05-29|1294.96
#2019-05-30|1295.41
#2019-05-31|1282.36
#2019-06-03|1278.85
#2019-06-04|1285.05
#2019-06-05|1317.60
#2019-06-06|1312.39
#2019-06-07|1325.22
#2019-06-10|1336.20
#2019-06-11|1344.95
#2019-06-12|1335.50
#2019-06-13|1326.30
#2019-06-14|1333.83
#2019-06-17|1323.93
#2019-06-18|1312.34
#2019-06-19|1338.58
#2019-06-20|1360.44
#2019-06-21|1339.44
#2019-06-24|1345.72
#2019-06-25|1348.07
#2019-06-26|1340.66
#2019-06-27|1372.12
#2019-06-28|1357.96
#2019-07-01|1381.24
#2019-07-02|1391.11
#2019-07-03|1391.53
#2019-07-04|1399.59
#2019-07-05|1390.75
#2019-07-08|1363.99
#2019-07-09|1351.24
#2019-07-10|1339.89
#2019-07-11|1346.04
#2019-07-12|1349.97
#2019-07-15|1348.69
#2019-07-16|1338.28
#2019-07-17|1345.67
#2019-07-18|1315.45
#2019-07-19|1339.95
#2019-07-22|1329.26
#2019-07-23|1331.25
#2019-07-24|1321.91
#2019-07-25|1326.45
#2019-07-26|1317.09
#2019-07-29|1299.80
#2019-07-30|1303.99
#2019-07-31|1298.22
#2019-08-01|1302.88
#2019-08-02|1291.89
#2019-08-05|1264.43
#2019-08-06|1253.60
#2019-08-07|1247.07
#2019-08-08|1263.88
#2019-08-09|1269.72
#2019-08-12|1277.02
#2019-08-13|1243.04
#2019-08-14|1254.56
#2019-08-15|1238.02
#2019-08-16|1240.14
#2019-08-19|1249.91
#2019-08-20|1263.29
#2019-08-21|1261.78
#2019-08-22|1256.39
#2019-08-23|1270.06
#2019-08-26|1248.65
#2019-08-27|1258.84
#2019-08-28|1259.00
#2019-08-29|1248.17
#2019-08-30|1256.66
#2019-09-02|1253.03
#2019-09-03|1258.96
#2019-09-04|1255.58
#2019-09-05|1267.65
#2019-09-06|1292.85
#2019-09-09|1296.40
#2019-09-10|1299.00
#2019-09-11|1310.01
#2019-09-12|1330.51
#2019-09-13|1337.93
#2019-09-16|1344.32
#2019-09-17|1348.49
#2019-09-18|1338.62
#2019-09-19|1351.25
#2019-09-20|1351.16
#2019-09-23|1353.65
#2019-09-24|1359.47
#2019-09-25|1338.02
#2019-09-26|1351.29
#2019-09-27|1345.37
#2019-09-30|1340.55
#2019-10-01|1346.78
#2019-10-02|1345.00
#2019-10-03|1330.42
#2019-10-04|1330.25
#2019-10-07|1330.36
#2019-10-08|1339.90
#2019-10-09|1325.19
#2019-10-10|1322.02
#2019-10-11|1332.63
#2019-10-14|1337.18
#2019-10-15|1355.70
#2019-10-16|1372.19
#2019-10-17|1370.34
#2019-10-18|1370.50
#2019-10-21|1382.58
#2019-10-22|1382.81
#2019-10-23|1396.35
#2019-10-24|1405.95
#2019-10-25|1410.69
#2019-10-28|1411.07
#2019-10-29|1425.78
#2019-10-30|1413.62
#2019-10-31|1434.04
#2019-11-01|1427.56
#2019-11-04|1429.57
#2019-11-05|1461.07
#2019-11-06|1471.15
#2019-11-07|1456.08
#2019-11-08|1449.03
#2019-11-11|1441.44
#2019-11-12|1465.29
#2019-11-13|1456.15
#2019-11-14|1445.37
#2019-11-15|1452.12
#2019-11-18|1457.10
#2019-11-19|1455.86
#2019-11-20|1438.26
#2019-11-21|1442.53
#2019-11-22|1450.82
#2019-11-25|1460.78
#2019-11-26|1442.88
#2019-11-27|1454.88
#2019-11-28|1447.72
#2019-11-29|1436.52
#2019-12-02|1452.90
#2019-12-03|1450.99
#2019-12-04|1441.56
#2019-12-05|1463.25
#2019-12-06|1474.01
#2019-12-09|1479.28
#2019-12-10|1472.97
#2019-12-11|1467.62
#2019-12-12|1472.75
#2019-12-13|1503.91
#2019-12-16|1480.14
#2019-12-17|1485.54
#2019-12-18|1473.72
#2019-12-19|1473.45
#2019-12-20|1469.03
#2019-12-23|1469.96
#2019-12-24|1473.11
#2019-12-25|1470.46
#2019-12-26|1476.12
#2019-12-27|1477.70
#2019-12-30|1468.37
#2019-12-31|1471.53
#2020-01-01|1471.53
#2020-01-02|1474.38
#2020-01-03|1477.34
#2020-01-06|1448.13
#2020-01-07|1475.88
#2020-01-08|1440.90
#2020-01-09|1452.99
#2020-01-10|1458.10
#2020-01-13|1459.40
#2020-01-14|1463.67
#2020-01-15|1449.10
#2020-01-16|1455.70
#2020-01-17|1469.30
#2020-01-20|1492.33
#2020-01-21|1489.64
#2020-01-22|1508.53
#2020-01-23|1504.49
#2020-01-24|1505.30
#2020-01-27|1484.82
#2020-01-28|1460.22
#2020-01-29|1471.77
#2020-01-30|1450.74
#2020-01-31|1458.46
#2020-02-03|1450.42
#2020-02-04|1455.35
#2020-02-05|1462.33
#2020-02-06|1507.09
#2020-02-07|1498.63
#2020-02-10|1491.35
#2020-02-11|1493.65
#2020-02-12|1469.67
#2020-02-13|1449.77
#2020-02-14|1435.17
#2020-02-17|1426.15
#2020-02-18|1419.53
#2020-02-19|1416.60
#2020-02-20|1394.59
#2020-02-21|1386.73
#2020-02-24|1390.13
#2020-02-25|1369.74
#2020-02-26|1364.34
#2020-02-27|1343.75
#2020-02-28|1324.71
#2020-03-02|1324.81
#2020-03-03|1304.45
#2020-03-04|1309.86
#2020-03-05|1325.52
#2020-03-06|1296.14
#2020-03-09|1249.92
#2020-03-10|1250.09
#2020-03-11|1217.34
#2020-03-12|1161.04
#2020-03-13|1084.27
#2020-03-16|1072.46
#2020-03-17|1062.94
#2020-03-18|1061.32
#2020-03-19|1053.05
#2020-03-20|1055.22
#2020-03-23|1018.27
#2020-03-24|1076.64
#2020-03-25|1173.71
#2020-03-26|1148.84
#2020-03-27|1211.07
#2020-03-30|1185.76
#2020-03-31|1178.07
#2020-04-01|1135.94
#2020-04-02|1108.55
#2020-04-03|1108.40
#2020-04-06|1137.22
#2020-04-07|1176.42
#2020-04-08|1191.29
#2020-04-09|1197.33
#2020-04-10|1212.87
#2020-04-13|1192.15
#2020-04-14|1206.53
#2020-04-15|1197.61
#2020-04-16|1165.02
#2020-04-17|1187.71
#2020-04-20|1163.32
#2020-04-21|1148.54
#2020-04-22|1156.85
#2020-04-23|1179.65
#2020-04-24|1171.02
#2020-04-27|1200.69
#2020-04-28|1213.35
#2020-04-29|1222.36
#2020-04-30|1249.43
#2020-05-01|1213.46
#2020-05-04|1204.05
#2020-05-05|1207.82
#2020-05-06|1222.02
#2020-05-07|1233.93
#2020-05-08|1271.62
#2020-05-11|1259.83
#2020-05-12|1255.16
#2020-05-13|1256.12
#2020-05-14|1239.91
#2020-05-15|1252.79
#2020-05-18|1262.01
#2020-05-19|1286.62
#2020-05-20|1305.07
#2020-05-21|1296.82
#2020-05-22|1282.73
#2020-05-25|1294.50
#2020-05-26|1326.96
#2020-05-27|1351.59
#2020-05-28|1366.26
#2020-05-29|1349.15
#2020-06-01|1371.81
#2020-06-02|1381.03
#2020-06-03|1402.18
#2020-06-04|1405.59
#2020-06-05|1423.25
#2020-06-08|1442.98
#2020-06-09|1469.94
#2020-06-10|1451.32
#2020-06-11|1428.75
#2020-06-12|1408.87
#2020-06-15|1368.96
#2020-06-16|1444.78
#2020-06-17|1426.54
#2020-06-18|1436.70
#2020-06-19|1438.73
#2020-06-22|1431.39
#2020-06-23|1448.92
#2020-06-24|1441.32
#2020-06-25|1414.42
#2020-06-26|1437.90
#2020-06-29|1411.93
#2020-06-30|1433.15
#2020-07-01|1426.09
#2020-07-02|1431.09
#2020-07-03|1434.73
#2020-07-06|1462.37
#2020-07-07|1456.77
#2020-07-08|1458.77
#2020-07-09|1459.35
#2020-07-10|1449.53
#2020-07-13|1479.28
#2020-07-14|1471.15
#2020-07-15|1505.79
#2020-07-16|1500.80
#2020-07-17|1496.13
#2020-07-20|1512.36
#2020-07-21|1502.86
#2020-07-22|1504.08
#2020-07-23|1502.50
#2020-07-24|1513.65
#2020-07-27|1518.86
#2020-07-28|1506.76
#2020-07-29|1496.52
#2020-07-30|1485.17
#2020-07-31|1434.84
#2020-08-03|1445.62
#2020-08-04|1470.88
#2020-08-05|1464.85
#2020-08-06|1475.73
#2020-08-07|1471.99
#2020-08-10|1476.78
#2020-08-11|1498.15
#2020-08-12|1513.48
#2020-08-13|1549.47
#2020-08-14|1555.82
#2020-08-17|1547.40
#2020-08-18|1546.51
#2020-08-19|1540.58
#2020-08-20|1523.41
#2020-08-21|1533.63
#2020-08-24|1552.38
#2020-08-25|1566.21
#2020-08-26|1562.23
#2020-08-27|1551.34
#2020-08-28|1555.03
#2020-08-31|1558.38
#2020-09-01|1562.79
#2020-09-02|1560.97
#2020-09-03|1559.91
#2020-09-04|1556.37
#2020-09-07|1546.14
#2020-09-08|1536.28
#2020-09-09|1533.74
#2020-09-10|1546.29
#2020-09-11|1550.99
#2020-09-14|1576.38
#2020-09-15|1576.08
#2020-09-16|1569.49
#2020-09-17|1563.46
#2020-09-18|1575.27
#2020-09-21|1570.94
#2020-09-22|1560.37
#2020-09-23|1561.21
#2020-09-24|1546.06
#2020-09-25|1548.71
#2020-09-28|1572.19
#2020-09-29|1587.25
#2020-09-30|1543.22
#2020-10-01|1541.76
#2020-10-02|1513.15
#2020-10-05|1539.62
#2020-10-06|1526.56
#2020-10-07|1521.49
#2020-10-08|1528.13
#2020-10-09|1548.09
#2020-10-12|1545.45
#2020-10-13|1535.98
#2020-10-14|1536.32
#2020-10-15|1530.20
#2020-10-16|1527.52
#2020-10-19|1536.35
#2020-10-20|1532.32
#2020-10-21|1564.08
#2020-10-22|1537.60
#2020-10-23|1550.75
#2020-10-26|1561.70
#2020-10-27|1555.90
#2020-10-28|1562.58
#2020-10-29|1546.57
#2020-10-30|1541.80
#2020-11-02|1577.71
#2020-11-03|1581.55
#2020-11-04|1611.22
#2020-11-05|1655.28
#2020-11-06|1712.14
#2020-11-09|1704.30
#2020-11-10|1713.31
#2020-11-11|1773.46
#2020-11-12|1783.51
#2020-11-13|1780.48
#2020-11-16|1805.27
#2020-11-17|1831.77
#2020-11-18|1827.16
#2020-11-19|1839.04
#2020-11-20|1803.92
#2020-11-23|1796.33
#2020-11-24|1841.69
#2020-11-25|1843.71
#2020-11-26|1844.98
#2020-11-27|1847.34
#2020-11-30|1823.44
#2020-12-01|1857.67
#2020-12-02|1853.42
#2020-12-03|1834.59
#2020-12-04|1824.95
#2020-12-07|1818.53
#2020-12-08|1812.41
#2020-12-09|1843.01
#2020-12-10|1795.92
#2020-12-11|1793.01
#2020-12-14|1799.14
#2020-12-15|1794.57
#2020-12-16|1797.51
#2020-12-17|1782.59
#2020-12-18|1750.84
#2020-12-21|1763.84
#2020-12-22|1746.74
#2020-12-23|1767.48
#2020-12-24|1781.43
#2020-12-25|1783.82
#2020-12-28|1801.12
#2020-12-29|1832.81
#2020-12-30|1823.10
#2020-12-31|1823.10
#2021-01-01|1823.10
#2021-01-04|1834.23
#2021-01-05|1818.03
#2021-01-06|1793.56
#2021-01-07|1814.91
#2021-01-08|1870.66
#2021-01-11|1860.52
#2021-01-12|1871.43
#2021-01-13|1869.85
#2021-01-14|1887.64
#2021-01-15|1860.36
#2021-01-18|1833.26
#2021-01-19|1842.29
#2021-01-20|1824.46
#2021-01-21|1861.54
#2021-01-22|1856.07
#2021-01-25|1851.48
#2021-01-26|1808.69
#2021-01-27|1832.81
#2021-01-28|1789.53
#2021-01-29|1745.62
#2021-02-01|1774.00
#2021-02-02|1797.67
#2021-02-03|1822.71
#2021-02-04|1795.29
#2021-02-05|1816.57
#2021-02-08|1886.10
#2021-02-09|1870.58
#2021-02-10|1881.93
#2021-02-11|1880.96
#2021-02-12|1872.39
#2021-02-15|1894.57
#2021-02-16|1895.54
#2021-02-17|1861.16
#2021-02-18|1847.51
#2021-02-19|1834.91
#2021-02-22|1815.13
#2021-02-23|1815.26
#2021-02-24|1753.02
#2021-02-25|1792.34
#2021-02-26|1711.48
#2021-03-01|1749.18
#2021-03-02|1746.88
#2021-03-03|1751.00
#2021-03-04|1724.15
#2021-03-05|1742.70
#2021-03-08|1724.50
#2021-03-09|1758.71
#2021-03-10|1762.93
#2021-03-11|1787.81
#2021-03-12|1825.13
#2021-03-15|1808.35
#2021-03-16|1823.12
#2021-03-17|1821.96
#2021-03-18|1853.04
#2021-03-19|1858.99
#2021-03-22|1819.50
#2021-03-23|1793.35
#2021-03-24|1743.97
#2021-03-25|1796.78
#2021-03-26|1803.88
#2021-03-29|1826.06
#2021-03-30|1824.30
#2021-03-31|1797.26
#2021-04-01|1806.86
#2021-04-02|1818.38
#2021-04-05|1819.91
#2021-04-06|1813.44
#2021-04-07|1831.66
#2021-04-08|1832.92
#2021-04-09|1836.17
#2021-04-12|1835.54
#2021-04-13|1849.75
#2021-04-14|1842.93
#2021-04-15|1842.53
#2021-04-16|1854.04
#2021-04-19|1878.30
#2021-04-20|1828.41
#2021-04-21|1793.13
#2021-04-22|1823.96
#2021-04-23|1815.28
#2021-04-26|1826.03
#2021-04-27|1818.57
#2021-04-28|1830.88
#2021-04-29|1841.61
#2021-04-30|1774.74
#2021-05-03|1772.16
#2021-05-04|1769.14
#2021-05-05|1768.92
#2021-05-06|1806.23
#2021-05-07|1828.95
#2021-05-10|1854.31
#2021-05-11|1795.88
#2021-05-12|1727.66
#2021-05-13|1703.89
#2021-05-14|1749.48
#2021-05-17|1724.10
#2021-05-18|1758.03
#2021-05-19|1734.22
#2021-05-20|1734.18
#2021-05-21|1732.43
#2021-05-24|1751.26
#2021-05-25|1747.41
#2021-05-26|1751.50
#2021-05-27|1735.57
#2021-05-28|1775.35
#2021-05-31|1751.84
#2021-06-01|1762.76
#2021-06-02|1749.55
#2021-06-03|1747.20
#2021-06-04|1740.48
#2021-06-07|1749.07
#2021-06-08|1714.40
#2021-06-09|1684.62
#2021-06-10|1700.69
#2021-06-11|1687.47
#2021-06-14|1683.33
#2021-06-15|1686.54
#2021-06-16|1708.46
#2021-06-17|1686.62
#2021-06-18|1684.31
#2021-06-21|1651.59
#2021-06-22|1699.53
#2021-06-23|1682.06
#2021-06-24|1674.37
#2021-06-25|1690.25
#2021-06-28|1686.91
#2021-06-29|1687.29
#2021-06-30|1661.96
#2021-07-01|1660.10
#2021-07-02|1670.41
#2021-07-05|1667.65
#2021-07-06|1696.86
#2021-07-07|1681.97
#2021-07-08|1722.24
#2021-07-09|1681.16
#2021-07-12|1732.39
#2021-07-13|1747.60
#2021-07-14|1762.10
#2021-07-15|1747.66
#2021-07-16|1747.01
#2021-07-19|1754.28
#2021-07-20|1722.72
#2021-07-21|1740.36
#2021-07-22|1745.19
#2021-07-23|1738.91
#2021-07-26|1762.10
#2021-07-27|1788.53
#2021-07-28|1771.66
#2021-07-29|1788.19
#2021-07-30|1758.61
#2021-08-02|1816.94
#2021-08-03|1823.15
#2021-08-04|1871.85
#2021-08-05|1879.42
#2021-08-06|1862.45
#2021-08-09|1859.85
#2021-08-10|1845.50
#2021-08-11|1897.29
#2021-08-12|1904.48
#2021-08-13|1906.09
#2021-08-16|1901.22
#2021-08-17|1885.62
#2021-08-18|1886.62
#2021-08-19|1875.57
#2021-08-20|1857.69
#2021-08-23|1904.56
#2021-08-24|1924.97
#2021-08-25|1912.85
#2021-08-26|1910.99
#2021-08-27|1897.66
#2021-08-30|1925.39
#2021-08-31|1945.26
#2021-09-01|1956.63
#2021-09-02|1969.70
#2021-09-03|2018.94
#2021-09-06|2043.11
#2021-09-07|2051.76
#2021-09-08|2053.77
#2021-09-09|2027.36
#2021-09-10|2044.51
#2021-09-13|2049.76
#2021-09-14|2062.30
#2021-09-15|2055.81
#2021-09-16|2017.42
#2021-09-17|1989.52
#2021-09-20|1996.89
#2021-09-21|1926.46
#2021-09-22|1878.50
#2021-09-23|1870.74
#2021-09-24|1877.01
#2021-09-27|1841.41
#2021-09-28|1843.25
#2021-09-29|1789.80
#2021-09-30|1799.92
#2021-10-01|1750.70
#2021-10-04|1754.67
#2021-10-05|1718.28
#2021-10-06|1730.97
#2021-10-07|1751.21
#2021-10-08|1758.59
#2021-10-11|1765.71
#2021-10-12|1746.96
#2021-10-13|1761.31
#2021-10-14|1771.19
#2021-10-15|1815.27
#2021-10-18|1806.48
#2021-10-19|1822.59
#2021-10-20|1820.12
#2021-10-21|1808.71
#2021-10-22|1817.53
#2021-10-25|1803.81
#2021-10-26|1814.31
#2021-10-27|1818.65
#2021-10-28|1773.14
#2021-10-29|1759.64
#2021-11-01|1816.02
#2021-11-02|1797.54
#2021-11-03|1791.43
#2021-11-04|1821.37
#2021-11-05|1791.41
#2021-11-08|1782.60
#2021-11-09|1789.62
#2021-11-10|1758.62
#2021-11-11|1759.17
#2021-11-12|1775.47
#2021-11-15|1786.15
#2021-11-16|1771.74
#2021-11-17|1741.50
#2021-11-18|1755.70
#2021-11-19|1744.84
#2021-11-22|1744.73
#2021-11-23|1739.83
#2021-11-24|1696.32
#2021-11-25|1695.48
#2021-11-26|1688.79
#2021-11-29|1650.01
#2021-11-30|1622.84
#2021-12-01|1689.71
#2021-12-02|1705.41
#2021-12-03|1746.31
#2021-12-06|1751.99
#2021-12-07|1786.08
#2021-12-08|1797.68
#2021-12-09|1804.21
#2021-12-10|1811.11
#2021-12-13|1824.80
#2021-12-14|1809.49
#2021-12-15|1799.29
#2021-12-16|1831.83
#2021-12-17|1799.45
#2021-12-20|1733.10
#2021-12-21|1744.09
#2021-12-22|1738.40
#2021-12-23|1754.10
#2021-12-24|1764.69
#2021-12-27|1748.85
#2021-12-28|1786.24
#2021-12-29|1772.68
#2021-12-30|1762.31
#2021-12-31|1762.31
#2022-01-03|1759.31
#2022-01-04|1762.49
#2022-01-05|1788.06
#2022-01-06|1753.54
#2022-01-07|1741.45
#2022-01-10|1746.56
#2022-01-11|1735.17
#2022-01-12|1787.88
#2022-01-13|1774.48
#2022-01-14|1740.57
#2022-01-17|1741.55
#2022-01-18|1724.72
#2022-01-19|1684.49
#2022-01-20|1713.11
#2022-01-21|1717.34
#2022-01-24|1717.38
#2022-01-25|1682.79
#2022-01-26|1668.83
#2022-01-27|1601.14
#2022-01-28|1656.98
#2022-01-31|1654.81
#2022-02-01|1654.13
#2022-02-02|1654.24
#2022-02-03|1617.06
#2022-02-04|1615.56
#2022-02-07|1601.68
#2022-02-08|1602.87
#2022-02-09|1606.08
#2022-02-10|1613.27
#2022-02-11|1612.53
#2022-02-14|1582.25
#2022-02-15|1576.50
#2022-02-16|1606.94
#2022-02-17|1607.72
#2022-02-18|1609.14
#2022-02-21|1599.00
#2022-02-22|1575.13
#2022-02-23|1576.85
#2022-02-24|1522.15
#2022-02-25|1549.34
#2022-02-28|1572.38
#2022-03-01|1598.35
#2022-03-02|1536.99
#2022-03-03|1560.21
#2022-03-04|1542.13
#2022-03-07|1482.61
#2022-03-08|1475.56
#2022-03-09|1478.78
#2022-03-10|1539.22
#2022-03-11|1501.57
#2022-03-14|1474.66
#2022-03-15|1482.90
#2022-03-16|1490.10
#2022-03-17|1565.59
#2022-03-18|1567.59
#2022-03-21|1563.11
#2022-03-22|1578.57
#2022-03-23|1606.55
#2022-03-24|1580.99
#2022-03-25|1565.32
#2022-03-28|1517.95
#2022-03-29|1542.59
#2022-03-30|1538.94
#2022-03-31|1537.48
#2022-04-01|1516.70
#2022-04-04|1524.81
#2022-04-05|1494.75
#2022-04-06|1447.49
#2022-04-07|1403.86
#2022-04-08|1415.87
#2022-04-11|1385.56
#2022-04-12|1357.25
#2022-04-13|1390.30
#2022-04-14|1396.96
#2022-04-15|1391.23
#2022-04-18|1364.35
#2022-04-19|1352.71
#2022-04-20|1366.22
#2022-04-21|1388.53
#2022-04-22|1369.65
#2022-04-25|1328.36
#2022-04-26|1355.40
#2022-04-27|1325.17
#2022-04-28|1328.06
#2022-04-29|1343.23
#2022-05-02|1322.44
#2022-05-03|1322.06
#2022-05-04|1322.23
#2022-05-05|1319.83
#2022-05-06|1329.74
#2022-05-09|1293.80
#2022-05-10|1321.86
#2022-05-11|1339.21
#2022-05-12|1367.98
#2022-05-13|1375.35
#2022-05-16|1387.09
#2022-05-17|1380.55
#2022-05-18|1380.58
#2022-05-19|1369.00
#2022-05-20|1353.04
#2022-05-23|1363.86
#2022-05-24|1353.78
#2022-05-25|1349.99
#2022-05-26|1351.34
#2022-05-27|1357.42
#2022-05-30|1409.88
#2022-05-31|1395.09
#2022-06-01|1407.79
#2022-06-02|1406.12
#2022-06-03|1404.65
#2022-06-06|1397.27
#2022-06-07|1390.93
#2022-06-08|1417.85
#2022-06-09|1410.34
#2022-06-10|1389.38
#2022-06-13|1346.34
#2022-06-14|1331.79
#2022-06-15|1308.24
#2022-06-16|1336.08
#2022-06-17|1299.73
#2022-06-20|1303.78
#2022-06-21|1328.18
#2022-06-22|1314.40
#2022-06-23|1338.61
#2022-06-24|1362.86
#2022-06-27|1389.40
#2022-06-28|1396.99
#2022-06-29|1385.92
#2022-06-30|1396.94
#2022-07-01|1395.16
#2022-07-04|1406.23
#2022-07-05|1404.91
#2022-07-06|1370.64
#2022-07-07|1400.64
#2022-07-08|1393.69
#2022-07-11|1387.68
#2022-07-12|1379.97
#2022-07-13|1376.09
#2022-07-14|1343.94
#2022-07-15|1351.12
#2022-07-18|1358.72
#2022-07-19|1378.86
#2022-07-20|1414.48
#2022-07-21|1434.06
#2022-07-22|1461.92
#2022-07-25|1445.05
#2022-07-26|1447.41
#2022-07-27|1431.99
#2022-07-28|1452.62
#2022-07-29|1470.42
#2022-08-01|1505.08
#2022-08-02|1466.30
#2022-08-03|1468.07
#2022-08-04|1478.21
#2022-08-05|1457.24
#2022-08-08|1468.98
#2022-08-09|1466.30
#2022-08-10|1496.05
#2022-08-11|1492.80
#2022-08-12|1516.56
#2022-08-15|1542.31
#2022-08-16|1522.43
#2022-08-17|1535.19
#2022-08-18|1525.37
#2022-08-19|1505.72
#2022-08-22|1493.31
#2022-08-23|1478.01
#2022-08-24|1475.01
#2022-08-25|1497.20
#2022-08-26|1507.31
#2022-08-29|1435.83
#2022-08-30|1444.54
#2022-08-31|1453.95
#2022-09-01|1416.58
#2022-09-02|1418.86
#2022-09-05|1417.69
#2022-09-06|1384.38
#2022-09-07|1365.88
#2022-09-08|1410.40
#2022-09-09|1420.39
#2022-09-12|1424.85
#2022-09-13|1410.72
#2022-09-14|1388.31
#2022-09-15|1383.76
#2022-09-16|1386.82
#2022-09-19|1382.16
#2022-09-20|1384.41
#2022-09-21|1338.16
#2022-09-22|1341.48
#2022-09-23|1328.23
#2022-09-26|1293.56
#2022-09-27|1295.09
#2022-09-28|1282.97
#2022-09-29|1303.16
#2022-09-30|1284.00
#2022-10-03|1309.08
#2022-10-04|1353.84
#2022-10-05|1359.23
#2022-10-06|1358.57
#2022-10-07|1331.73
#2022-10-10|1326.72
#2022-10-11|1299.47
#2022-10-12|1287.20
#2022-10-13|1255.19
#2022-10-14|1276.38
#2022-10-17|1254.42
#2022-10-18|1266.12
#2022-10-19|1263.07
#2022-10-20|1256.89
#2022-10-21|1228.25
#2022-10-24|1241.87
#2022-10-25|1255.41
#2022-10-26|1268.92
#2022-10-27|1284.10
#2022-10-28|1264.87
#2022-10-31|1273.79
#2022-11-01|1277.05
#2022-11-02|1291.94
#2022-11-03|1285.36
#2022-11-04|1276.10
#2022-11-07|1302.01
#2022-11-08|1325.47
#2022-11-09|1287.04
#2022-11-10|1322.26
#2022-11-11|1406.33
#2022-11-14|1387.93
#2022-11-15|1388.06
#2022-11-16|1383.26
#2022-11-17|1362.49
#2022-11-18|1375.66
#2022-11-21|1359.97
#2022-11-22|1375.73
#2022-11-23|1387.01
#2022-11-24|1428.78
#2022-11-25|1406.54
#2022-11-28|1403.19
#2022-11-29|1400.95
#2022-11-30|1386.00
#2022-12-01|1427.29
#2022-12-02|1409.49
#2022-12-05|1401.32
#2022-12-06|1389.05
#2022-12-07|1381.58
#2022-12-08|1385.47
#2022-12-09|1393.69
#2022-12-12|1382.12
#2022-12-13|1419.61
#2022-12-14|1437.88
#2022-12-15|1407.13
#2022-12-16|1389.58
#2022-12-19|1365.93
#2022-12-20|1387.21
#2022-12-21|1385.84
#2022-12-22|1382.62
#2022-12-23|1364.66
#2022-12-26|1380.23
#2022-12-27|1371.77
#2022-12-28|1368.47
#2022-12-29|1363.57
#2022-12-30|1367.55
#2023-01-02|1365.04
#2023-01-03|1374.82
#2023-01-04|1354.76
#2023-01-05|1333.66
#2023-01-06|1353.92
#2023-01-09|1366.54
#2023-01-10|1408.42
#2023-01-11|1414.68
#2023-01-12|1433.06
#2023-01-13|1455.01
#2023-01-16|1439.01
#2023-01-17|1440.32
#2023-01-18|1467.89
#2023-01-19|1448.77
#2023-01-20|1461.66
#2023-01-23|1475.77
#2023-01-24|1506.62
#2023-01-25|1524.54
#2023-01-26|1502.58
#2023-01-27|1511.62
#2023-01-30|1505.89
#2023-01-31|1507.84
#2023-02-01|1496.39
#2023-02-02|1501.11
#2023-02-03|1478.06
#2023-02-06|1464.12
#2023-02-07|1479.50
#2023-02-08|1475.91
#2023-02-09|1479.20
#2023-02-10|1487.18
#2023-02-13|1458.41
#2023-02-14|1484.00
#2023-02-15|1451.91
#2023-02-16|1458.20
#2023-02-17|1456.23
#2023-02-20|1471.55
#2023-02-21|1476.25
#2023-02-22|1463.43
#2023-02-23|1461.78
#2023-02-24|1444.98
#2023-02-27|1455.24
#2023-02-28|1446.91
#2023-03-01|1448.58
#2023-03-02|1440.18
#2023-03-03|1457.24
#2023-03-06|1477.52
#2023-03-07|1481.43
#2023-03-08|1484.70
#2023-03-09|1494.05
#2023-03-10|1493.26
#2023-03-13|1485.41
#2023-03-14|1439.88
#2023-03-15|1463.56
#2023-03-16|1434.55
#2023-03-17|1448.16
#2023-03-20|1427.78
#2023-03-21|1422.06
#2023-03-22|1455.69
#2023-03-23|1471.68
#2023-03-24|1471.13
#2023-03-27|1463.28
#2023-03-28|1470.86
#2023-03-29|1477.75
#2023-03-30|1488.53
#2023-03-31|1491.15
#2023-04-03|1491.76
#2023-04-04|1512.19
#2023-04-05|1487.75
#2023-04-06|1434.24
#2023-04-07|1439.93
#2023-04-10|1415.87
#2023-04-11|1426.60
#2023-04-12|1450.15
#2023-04-13|1470.38
#2023-04-14|1472.49
#2023-04-17|1466.53
#2023-04-18|1481.94
#2023-04-19|1468.01
#2023-04-20|1471.97
#2023-04-21|1475.40
#2023-04-24|1482.47
#2023-04-25|1489.06
#2023-04-26|1507.21
#2023-04-27|1512.84
#2023-04-28|1533.82
#2023-05-01|1539.34
#2023-05-02|1549.56
#2023-05-03|1563.99
#2023-05-04|1579.04
#2023-05-05|1568.37
#2023-05-08|1589.50
#2023-05-09|1600.79
#2023-05-10|1596.15
#2023-05-11|1581.04
#2023-05-12|1577.97
#2023-05-15|1603.68
#2023-05-16|1605.01
#2023-05-17|1616.08
#2023-05-18|1622.69
#2023-05-19|1628.04
#2023-05-22|1651.51
#2023-05-23|1632.44
#2023-05-24|1612.22
#2023-05-25|1595.45
#2023-05-26|1576.82
#2023-05-29|1576.14
#2023-05-30|1575.94
#2023-05-31|1556.79
#2023-06-01|1597.21
#2023-06-02|1630.50
#2023-06-05|1665.57
#2023-06-06|1691.00
#2023-06-07|1638.98
#2023-06-08|1626.87
#2023-06-09|1666.05
#2023-06-12|1658.98
#2023-06-13|1674.15
#2023-06-14|1688.45
#2023-06-15|1685.95
#2023-06-16|1676.45
#2023-06-19|1668.16
#2023-06-20|1663.24
#2023-06-21|1665.44
#2023-06-22|1657.95
#2023-06-23|1614.06
#2023-06-26|1615.31
#2023-06-27|1615.02
#2023-06-28|1631.85
#2023-06-29|1632.98
#2023-06-30|1637.21
#2023-07-03|1712.69
#2023-07-04|1680.07
#2023-07-05|1685.77
#2023-07-06|1648.55
#2023-07-07|1644.35
#2023-07-10|1640.36
#2023-07-11|1651.27
#2023-07-12|1661.78
#2023-07-13|1671.71
#2023-07-14|1671.46
#2023-07-17|1664.82
#2023-07-18|1673.66
#2023-07-19|1679.62
#2023-07-20|1660.07
#2023-07-21|1647.24
#2023-07-24|1660.49
#2023-07-25|1683.18
#2023-07-26|1678.70
#2023-07-27|1671.26
#2023-07-28|1678.09
#2023-07-31|1664.78
#2023-08-01|1661.61
#2023-08-02|1632.83
#2023-08-03|1623.16
#2023-08-04|1621.71
#2023-08-07|1597.25
#2023-08-08|1604.39
#2023-08-09|1500.56
#2023-08-10|1512.12
#2023-08-11|1508.94
#2023-08-14|1485.06
#2023-08-15|1469.26
#2023-08-16|1440.42
#2023-08-17|1444.69
#2023-08-18|1433.45
#2023-08-21|1406.67
#2023-08-22|1414.04
#2023-08-23|1449.48
#2023-08-24|1454.94
#2023-08-25|1431.72
#2023-08-28|1474.05
#2023-08-29|1494.06
#2023-08-30|1496.35
#2023-08-31|1500.15
#2023-09-01|1513.96
#2023-09-04|1519.68
#2023-09-05|1509.78
#2023-09-06|1527.88
#2023-09-07|1521.62
#2023-09-08|1495.94
#2023-09-11|1499.47
#2023-09-12|1500.60
#2023-09-13|1483.31
#2023-09-14|1495.91
#2023-09-15|1507.25
#2023-09-18|1506.68
#2023-09-19|1502.31
#2023-09-20|1489.47
#2023-09-21|1486.17
#2023-09-22|1459.44
#2023-09-25|1454.40
#2023-09-26|1438.46
#2023-09-27|1427.26
#2023-09-28|1422.28
#2023-09-29|1421.13
#2023-10-02|1419.54
#2023-10-03|1395.79
#2023-10-04|1377.14
#2023-10-05|1397.70
#2023-10-06|1388.07
#2023-10-09|1394.85
#2023-10-10|1415.80
#2023-10-11|1423.30
#2023-10-12|1427.45
#2023-10-13|1398.91
#2023-10-16|1363.31
#2023-10-17|1387.09
#2023-10-18|1384.95
#2023-10-19|1358.80
#2023-10-20|1342.04
#2023-10-23|1322.76
#2023-10-24|1320.14
#2023-10-25|1333.37
#2023-10-26|1307.10
#2023-10-27|1328.74
#2023-10-30|1322.64
#2023-10-31|1321.39
#2023-11-01|1361.13
#2023-11-02|1372.54
#2023-11-03|1383.88
#2023-11-06|1417.38
#2023-11-07|1383.65
#2023-11-08|1369.82
#2023-11-09|1406.82
#2023-11-10|1395.24
#2023-11-13|1392.46
#2023-11-14|1393.02
#2023-11-15|1414.92
#2023-11-16|1422.70
#2023-11-17|1439.68
#2023-11-20|1444.30
#2023-11-21|1441.48
#2023-11-22|1425.66
#2023-11-23|1427.69
#2023-11-24|1411.28
#2023-11-27|1401.82
#2023-11-28|1401.60
#2023-11-29|1389.14
#2023-11-30|1384.43
#2023-12-01|1378.42
#2023-12-04|1368.24
#2023-12-05|1363.15
#2023-12-06|1385.44
#2023-12-07|1372.98
#2023-12-08|1370.41
#2023-12-11|1374.58
#2023-12-12|1393.90
#2023-12-13|1403.53
#2023-12-14|1419.04
#2023-12-15|1447.24
#2023-12-18|1420.13
#2023-12-19|1417.87
#2023-12-20|1446.37
#2023-12-21|1439.62
#2023-12-22|1433.47
#2023-12-25|1436.08
#2023-12-26|1438.23
#2023-12-27|1462.99
#2023-12-28|1482.52
#2023-12-29|1488.13
#2024-01-01|1488.13
#2024-01-02|1473.05
#2024-01-03|1453.73
#2024-01-04|1470.28
#2024-01-05|1449.77
#2024-01-08|1451.71
#2024-01-09|1470.47
#2024-01-10|1464.45
#2024-01-11|1495.25
#2024-01-12|1521.54
#2024-01-15|1511.22
#2024-01-16|1481.60
#2024-01-17|1442.86
#2024-01-18|1448.48
#2024-01-19|1477.06
#2024-01-22|1497.33
#2024-01-23|1498.68
#2024-01-24|1485.69
#2024-01-25|1483.43
#2024-01-26|1471.06
#2024-01-29|1489.33
#2024-01-30|1495.70
#2024-01-31|1513.43
#2024-02-01|1503.56
#2024-02-02|1497.53
#2024-02-05|1509.76
#2024-02-06|1479.89
#2024-02-07|1440.51
#2024-02-08|1417.90
#2024-02-09|1420.22
#2024-02-12|1419.20
#2024-02-13|1414.37
#2024-02-14|1379.85
#2024-02-15|1405.97
#2024-02-16|1423.12
#2024-02-19|1441.89
#2024-02-20|1427.50
#2024-02-21|1416.35
#2024-02-22|1429.35
#2024-02-23|1423.01
#2024-02-26|1413.16
#2024-02-27|1405.23
#2024-02-28|1420.89
#2024-02-29|1420.53
#2024-03-01|1429.32
#2024-03-04|1441.64
#2024-03-05|1473.88
#2024-03-06|1484.74
#2024-03-07|1480.93
#2024-03-08|1507.12
#2024-03-11|1486.94
#2024-03-12|1498.20
#2024-03-13|1477.02
#2024-03-14|1488.67
#2024-03-15|1448.71
#2024-03-18|1459.01
#2024-03-19|1458.15
#2024-03-20|1459.08
#2024-03-21|1498.85
#2024-03-22|1488.17
#2024-03-25|1469.34
#2024-03-26|1463.36
#2024-03-27|1479.81
#2024-03-28|1474.68
#2024-03-29|1482.82
#2024-04-01|1483.49
#2024-04-02|1471.23
#2024-04-03|1444.24
#2024-04-04|1450.43
#2024-04-05|1438.29
#2024-04-08|1437.14
#2024-04-09|1441.75
#2024-04-10|1434.10
#2024-04-11|1414.00
#2024-04-12|1407.24
#2024-04-15|1393.82
#2024-04-16|1374.55
#2024-04-17|1341.82
#2024-04-18|1347.80
#2024-04-19|1330.35
#2024-04-22|1367.30
#2024-04-23|1384.58
#2024-04-24|1404.88
#2024-04-25|1394.04
#2024-04-26|1416.90
#2024-04-29|1419.72
#2024-04-30|1447.35
#2024-05-01|1451.77
#2024-05-02|1480.55
#2024-05-03|1492.16
#2024-05-06|1483.23
#2024-05-07|1496.44
#2024-05-08|1477.56
#2024-05-09|1497.00
#2024-05-10|1570.80
#2024-05-13|1540.17
#2024-05-14|1555.62
#2024-05-15|1553.31
#2024-05-16|1575.80
#2024-05-17|1565.24
#2024-05-20|1562.80
#2024-05-21|1509.85
#2024-05-22|1509.84
#2024-05-23|1510.01
#2024-05-24|1495.72
#2024-05-27|1493.68
#2024-05-28|1494.05
#2024-05-29|1458.17
#2024-05-30|1451.43
#2024-05-31|1458.02
#2024-06-03|1491.81
#2024-06-04|1494.67
#2024-06-05|1472.10
#2024-06-06|1460.22
#2024-06-07|1448.93
#2024-06-10|1461.92
#2024-06-11|1452.72
#2024-06-12|1457.20
#2024-06-13|1454.34
#2024-06-14|1459.72
#2024-06-17|1438.75
#2024-06-18|1429.07
#2024-06-19|1451.87
#2024-06-20|1446.29
#2024-06-21|1443.54
#2024-06-24|1431.26
#2024-06-25|1442.00
#2024-06-26|1441.80
#2024-06-27|1426.50
#2024-06-28|1432.01
#2024-07-01|1418.19
#2024-07-02|1426.62
#2024-07-03|1456.22
#2024-07-04|1472.90
#2024-07-05|1477.86
#2024-07-08|1478.85
#2024-07-09|1479.96
#2024-07-10|1466.43
#2024-07-11|1512.87
#2024-07-12|1513.08
#2024-07-15|1511.06
#2024-07-16|1493.97
#2024-07-17|1529.10
#2024-07-18|1515.66
#2024-07-19|1509.30
#2024-07-22|1503.96
#2024-07-23|1513.89
#2024-07-24|1522.31
#2024-07-25|1481.61
#2024-07-26|1490.35
#2024-07-29|1516.47
#2024-07-30|1504.67
#2024-07-31|1545.02
#2024-08-01|1501.04
#2024-08-02|1436.65
#2024-08-05|1300.82
#2024-08-06|1412.94
#2024-08-07|1314.67
#2024-08-08|1315.23
#2024-08-09|1326.53
#2024-08-12|1317.52
#2024-08-13|1352.91
#2024-08-14|1356.77
#2024-08-15|1339.78
#2024-08-16|1371.66
#2024-08-19|1375.11
#2024-08-20|1399.18
#2024-08-21|1385.18
#2024-08-22|1374.10
#2024-08-23|1419.10
#2024-08-26|1448.49
#2024-08-27|1452.17
#2024-08-28|1444.40
#2024-08-29|1429.84
#2024-08-30|1429.36
#2024-09-02|1414.76
#2024-09-03|1443.24
#2024-09-04|1415.43
#2024-09-05|1424.09
#2024-09-06|1401.90
#2024-09-09|1393.56
#2024-09-10|1383.68
#2024-09-11|1380.85
#2024-09-12|1397.57
#2024-09-13|1413.07
#2024-09-16|1414.92
#2024-09-17|1408.16
#2024-09-18|1412.23
#2024-09-19|1424.81
#2024-09-20|1410.55
#2024-09-23|1417.32
#2024-09-24|1442.73
#2024-09-25|1459.19
#2024-09-26|1493.59
#2024-09-27|1576.66
#2024-09-30|1539.28
#2024-10-01|1538.27
#2024-10-02|1513.53
#2024-10-03|1504.00
#2024-10-04|1487.93
#2024-10-07|1509.88
#2024-10-08|1471.06
#2024-10-09|1454.01
#2024-10-10|1458.56
#2024-10-11|1439.96
#2024-10-14|1434.29
#2024-10-15|1431.53
#2024-10-16|1426.15
#2024-10-17|1418.14
#2024-10-18|1420.33
#2024-10-21|1409.52
#2024-10-22|1376.65
#2024-10-23|1348.26
#2024-10-24|1363.85
#2024-10-25|1358.10
#2024-10-28|1364.61
#2024-10-29|1362.93
#2024-10-30|1390.62
#2024-10-31|1394.82
#2024-11-01|1370.27
#2024-11-04|1378.92
#2024-11-05|1394.91
#2024-11-06|1385.24
#2024-11-07|1497.30
#2024-11-08|1464.09
#2024-11-11|1430.90
#2024-11-12|1423.91
#2024-11-13|1405.46
#2024-11-14|1388.31
#2024-11-15|1397.81
#2024-11-18|1393.83
#2024-11-19|1396.22
#2024-11-20|1381.92
#2024-11-21|1390.55
#2024-11-22|1391.44
#2024-11-25|1409.48
#2024-11-26|1410.37
#2024-11-27|1406.66
#2024-11-28|1409.30
#2024-11-29|1422.90
#2024-12-02|1434.90
#2024-12-03|1457.76
#2024-12-04|1424.83
#2024-12-05|1423.99
#2024-12-06|1425.38
#2024-12-09|1413.79
#2024-12-10|1414.19
#2024-12-11|1410.15
#2024-12-12|1419.29
#2024-12-13|1386.57
#2024-12-16|1386.45
#2024-12-17|1394.16
#2024-12-18|1374.30
#2024-12-19|1334.15
#2024-12-20|1345.52
#2024-12-23|1344.69
#2024-12-24|1337.55
#2024-12-25|1340.48
#2024-12-26|1367.32
#2024-12-27|1391.79
#2024-12-30|1393.98
#2024-12-31|1394.33
#2025-01-01|1394.33
#2025-01-02|1394.38
#2025-01-03|1392.21
#2025-01-06|1398.07
#2025-01-07|1402.44
#2025-01-08|1372.52
#2025-01-09|1358.70
#2025-01-10|1353.03
#2025-01-13|1353.50
#2025-01-14|1335.24
#2025-01-15|1345.38
#2025-01-16|1352.64
#2025-01-17|1353.54
#2025-01-20|1375.99
#2025-01-21|1376.93
#2025-01-22|1370.63
#2025-01-23|1376.86
#2025-01-24|1384.88
#2025-01-27|1416.28
#2025-01-28|1402.55
#2025-01-29|1408.03
#2025-01-30|1392.25
#2025-01-31|1390.46
#2025-02-03|1355.02
#2025-02-04|1361.84
#2025-02-05|1376.32
#2025-02-06|1336.34
#2025-02-07|1330.24
#2025-02-10|1334.67
#2025-02-11|1326.79
#2025-02-12|1298.83
#2025-02-13|1353.35
#2025-02-14|1349.93
#2025-02-17|1345.12
#2025-02-18|1347.50
#2025-02-19|1359.75
#2025-02-20|1361.92
#2025-02-21|1363.58
#2025-02-24|1365.95
#2025-02-25|1375.70
#2025-02-26|1363.35
#2025-02-27|1366.38
#2025-02-28|1337.78
#2025-03-03|1366.30
#2025-03-04|1399.44
#2025-03-05|1405.63
#2025-03-06|1429.24
#2025-03-07|1417.89
#2025-03-10|1419.29
#2025-03-11|1406.64
#2025-03-12|1406.67
#2025-03-13|1397.37
#2025-03-14|1382.63
#2025-03-17|1403.33
#2025-03-18|1424.32
#2025-03-19|1416.73
#2025-03-20|1427.87
#2025-03-21|1433.61
#2025-03-24|1404.65
#2025-03-25|1423.49
#2025-03-26|1416.59
#2025-03-27|1413.24
#2025-03-28|1408.66
#2025-03-31|1369.97
#2025-04-01|1368.61
#2025-04-02|1356.90
#2025-04-03|1347.62
#2025-04-04|1375.80
#2025-04-07|1276.13
#2025-04-08|1327.02
#2025-04-09|1333.38
#2025-04-10|1414.62
#2025-04-11|1406.15
#2025-04-14|1417.15
#2025-04-15|1417.44
#2025-04-16|1433.58
#2025-04-17|1460.68
#2025-04-18|1482.98
#2025-04-21|1479.76
#2025-04-22|1479.50
#2025-04-23|1491.92
#2025-04-24|1473.63
#2025-04-25|1467.74
#2025-04-28|1498.01
#2025-04-29|1502.77
#2025-04-30|1521.72
#2025-05-01|1498.80
#2025-05-02|1547.14
#2025-05-05|1549.57
#2025-05-06|1559.24
#2025-05-07|1550.83
#2025-05-08|1537.36
#2025-05-09|1514.89
#2025-05-12|1495.19
#2025-05-13|1493.27
#2025-05-14|1488.42
#2025-05-15|1499.92
#2025-05-16|1501.04
#2025-05-19|1514.97
#2025-05-20|1507.93
#2025-05-21|1517.02
#2025-05-22|1512.60
#2025-05-23|1535.97
#2025-05-26|1543.75
#2025-05-27|1524.51
#2025-05-28|1514.83
#2025-05-29|1535.63
#2025-05-30|1540.88
#2025-06-02|1555.50
#2025-06-03|1538.28
#2025-06-04|1553.94
#2025-06-05|1537.75
#2025-06-06|1539.67
#2025-06-09|1536.04
#2025-06-10|1550.09
#2025-06-11|1538.75
#2025-06-12|1547.01
#2025-06-13|1546.47
#2025-06-16|1543.83
#2025-06-17|1522.87
#2025-06-18|1556.20
#2025-06-19|1531.50
#2025-06-20|1524.53
#2025-06-23|1527.58
#2025-06-24|1544.09
#2025-06-25|1532.12
#2025-06-26|1538.83
#2025-06-27|1536.56
#2025-06-30|1577.68
#2025-07-01|1582.77
#2025-07-02|1610.72
#2025-07-03|1588.80
#2025-07-04|1604.90
#2025-07-07|1597.79
#2025-07-08|1599.48
#2025-07-09|1601.18
#2025-07-10|1598.59
#2025-07-11|1622.37
#2025-07-14|1615.11
#2025-07-15|1573.80
#2025-07-16|1572.58
#2025-07-17|1573.39
#2025-07-18|1572.55
#2025-07-21|1584.55
#2025-07-22|1610.01
#2025-07-23|1649.48
#2025-07-24|1670.79
#2025-07-25|1637.54
#2025-07-28|1622.67
#2025-07-29|1614.87
#2025-07-30|1607.86
#2025-07-31|1581.11
#2025-08-01|1642.93
#2025-08-04|1640.26
#2025-08-05|1649.37
#2025-08-06|1703.59
#2025-08-07|1722.96
#2025-08-08|1731.82
#2025-08-11|1728.94
#2025-08-12|1748.22
#2025-08-13|1770.80
#2025-08-14|1736.38
#2025-08-15|1751.06
#2025-08-18|1739.63
#2025-08-19|1746.75
#2025-08-20|1767.02
#2025-08-21|1743.17
#2025-08-22|1750.90
#2025-08-25|1747.64
#2025-08-26|1715.68
#2025-08-27|1701.68
#2025-08-28|1716.96
#2025-08-29|1719.93
#2025-09-01|1712.59
#2025-09-02|1698.58
#2025-09-03|1674.42
#2025-09-04|1700.07
#2025-09-05|1720.07
#2025-09-08|1734.60
#2025-09-09|1736.22
#2025-09-10|1717.20
#2025-09-11|1714.92
#2025-09-12|1702.78
#2025-09-15|1705.73
#2025-09-16|1703.52
#2025-09-17|1692.05
#2025-09-18|1673.20
#2025-09-19|1667.66
#2025-09-22|1637.69
#2025-09-23|1638.54
#2025-09-24|1635.37
#2025-09-25|1628.46
#2025-09-26|1653.73
#2025-09-29|1645.66
#2025-09-30|1654.79
#2025-10-01|1658.03
#2025-10-02|1627.07
#2025-10-03|1645.04
#2025-10-06|1691.22
#2025-10-07|1672.66
#2025-10-08|1658.61
#2025-10-09|1652.74
#2025-10-10|1626.13
#2025-10-13|1626.75
#2025-10-14|1615.61
#2025-10-15|1650.60
#2025-10-16|1682.90
#2025-10-17|1686.37
#2025-10-20|1703.41
#2025-10-21|1689.53
#2025-10-22|1731.25
#2025-10-23|1705.68
#2025-10-24|1726.82
#2025-10-27|1758.62
#2025-10-28|1738.62
#2025-10-29|1717.28
#2025-10-30|1706.57
#2025-10-31|1705.29
#2025-11-03|1704.89
#2025-11-04|1722.73
#2025-11-05|1747.90
#2025-11-06|1818.88
#2025-11-07|1829.54
#2025-11-10|1833.74
#2025-11-11|1884.71
#2025-11-12|1887.82
#2025-11-13|1952.58
#2025-11-14|1930.13
#2025-11-17|1895.28
#2025-11-18|1846.64
#2025-11-19|1848.99
#2025-11-20|1880.68
#2025-11-21|1924.07
#2025-11-24|1921.26
#2025-11-25|1925.02
#2025-11-26|1958.11
#2025-11-27|1966.41
#2025-11-28|1982.04
#2025-12-01|1966.95
#2025-12-02|1945.42
#2025-12-03|1956.79
#2025-12-04|1982.34
#2025-12-05|1934.71
#2025-12-08|1959.27
#2025-12-09|1941.60
#2025-12-10|1958.47
#2025-12-11|1974.18
#2025-12-12|2001.33
#2025-12-15|1993.46
#2025-12-16|1984.17
#2025-12-17|1983.93
#2025-12-18|1980.07
#2025-12-19|1990.38
#2025-12-22|2003.05
#2025-12-23|2019.77
#2025-12-24|2016.78
#2025-12-25|2026.63
#2025-12-26|2011.13
#2025-12-29|2010.87
#2025-12-30|2006.11
#2025-12-31|2000.75
#2026-01-01|2000.75
#2026-01-02|2003.08
#2026-01-05|2039.98
#2026-01-06|2068.20
#2026-01-07|2018.88
#2026-01-08|2014.75
#2026-01-09|2029.78
#2026-01-12|2028.73
#2026-01-13|2075.33
#2026-01-14|2109.09
#2026-01-15|2103.43
#2026-01-16|2121.94
#2026-01-19|2096.74
#2026-01-20|2086.93
#2026-01-21|2083.71
#2026-01-22|2060.12
#2026-01-23|2079.75
#2026-01-26|2088.53
#2026-01-27|2096.81
#2026-01-28|2051.81
#2026-01-29|2062.96
#2026-01-30|2044.95
#2026-02-02|2053.98
#2026-02-03|2137.48
#2026-02-04|2141.08
#2026-02-05|2126.33
#2026-02-06|2172.61
#2026-02-09|2303.07
#2026-02-10|2359.02
#2026-02-11|2368.08
#2026-02-12|2395.60
#2026-02-13|2304.97
#2026-02-16|2263.92
#2026-02-17|2270.35
#2026-02-18|2309.83
#2026-02-19|2318.24
#2026-02-20|2324.19
#2026-02-23|2331.23
#2026-02-24|2339.96
#2026-02-25|2334.10
#2026-02-26|2302.32
#2026-02-27|2374.80
#2026-03-02|2346.67
#2026-03-03|2278.55
#2026-03-04|2197.15
#2026-03-05|2224.31
#2026-03-06|2210.95
#2026-03-09|2085.43
#2026-03-10|2139.56
#2026-03-11|2160.10
#2026-03-12|2112.57
#2026-03-13|2089.50
#2026-03-16|2054.52
#2026-03-17|2077.99
#2026-03-18|2132.68
#2026-03-19|2082.32
#2026-03-20|2067.96
#2026-03-23|1970.84
#2026-03-24|2031.28
#2026-03-25|2095.31
#2026-03-26|2109.91
#2026-03-27|2059.74
#2026-03-30|2038.42
#2026-03-31|2018.59
#2026-04-01|2140.21
#2026-04-02|2062.99
#2026-04-03|2077.93
#2026-04-06|2045.86
#2026-04-07|2051.40
#2026-04-08|2173.98