Table Data - Nasdaq DM Asia Basic Resources Large Mid Cap Index
| Title | Nasdaq DM Asia Basic Resources Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQDMASIA5510LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-03-31 to 2025-12-12 |
| Last Updated | 2025-12-12 10:44 PM CST |
| Notes | For more information about this series, see: NQDMASIA5510LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-03-31 | 481.90 |
| 2003-04-01 | 480.01 |
| 2003-04-02 | 486.18 |
| 2003-04-03 | 482.37 |
| 2003-04-04 | 475.18 |
| 2003-04-07 | 482.77 |
| 2003-04-08 | 479.13 |
| 2003-04-09 | 477.15 |
| 2003-04-10 | 476.41 |
| 2003-04-11 | 463.21 |
| 2003-04-14 | 449.88 |
| 2003-04-15 | 457.18 |
| 2003-04-16 | 450.03 |
| 2003-04-17 | 448.33 |
| 2003-04-18 | . |
| 2003-04-21 | 452.64 |
| 2003-04-22 | 446.12 |
| 2003-04-23 | 443.62 |
| 2003-04-24 | 452.39 |
| 2003-04-25 | 439.47 |
| 2003-04-28 | 434.28 |
| 2003-04-29 | 434.88 |
| 2003-04-30 | 452.99 |
| 2003-05-01 | 455.45 |
| 2003-05-02 | 458.47 |
| 2003-05-05 | 459.56 |
| 2003-05-06 | 470.20 |
| 2003-05-07 | 474.40 |
| 2003-05-08 | 470.55 |
| 2003-05-09 | 477.31 |
| 2003-05-12 | 484.72 |
| 2003-05-13 | 491.15 |
| 2003-05-14 | 491.55 |
| 2003-05-15 | 483.23 |
| 2003-05-16 | 486.94 |
| 2003-05-19 | 482.42 |
| 2003-05-20 | 479.88 |
| 2003-05-21 | 475.16 |
| 2003-05-22 | 481.52 |
| 2003-05-23 | 487.99 |
| 2003-05-26 | . |
| 2003-05-27 | 475.82 |
| 2003-05-28 | 471.13 |
| 2003-05-29 | 473.57 |
| 2003-05-30 | 470.83 |
| 2003-06-02 | 474.45 |
| 2003-06-03 | 477.95 |
| 2003-06-04 | 484.82 |
| 2003-06-05 | 507.16 |
| 2003-06-06 | 515.20 |
| 2003-06-09 | 522.06 |
| 2003-06-10 | 526.52 |
| 2003-06-11 | 523.47 |
| 2003-06-12 | 521.62 |
| 2003-06-13 | 525.77 |
| 2003-06-16 | 526.00 |
| 2003-06-17 | 533.52 |
| 2003-06-18 | 530.79 |
| 2003-06-19 | 530.90 |
| 2003-06-20 | 543.99 |
| 2003-06-23 | 560.06 |
| 2003-06-24 | 539.33 |
| 2003-06-25 | 543.55 |
| 2003-06-26 | 546.32 |
| 2003-06-27 | 556.22 |
| 2003-06-30 | 561.34 |
| 2003-07-01 | 572.29 |
| 2003-07-02 | 588.47 |
| 2003-07-03 | 582.06 |
| 2003-07-04 | . |
| 2003-07-07 | 586.73 |
| 2003-07-08 | 577.84 |
| 2003-07-09 | 584.83 |
| 2003-07-10 | 580.53 |
| 2003-07-11 | 566.80 |
| 2003-07-14 | 564.85 |
| 2003-07-15 | 570.43 |
| 2003-07-16 | 568.56 |
| 2003-07-17 | 560.35 |
| 2003-07-18 | 558.66 |
| 2003-07-21 | 560.69 |
| 2003-07-22 | 564.95 |
| 2003-07-23 | 593.14 |
| 2003-07-24 | 598.02 |
| 2003-07-25 | 597.14 |
| 2003-07-28 | 606.68 |
| 2003-07-29 | 609.90 |
| 2003-07-30 | 596.30 |
| 2003-07-31 | 593.00 |
| 2003-08-01 | 611.33 |
| 2003-08-04 | 611.10 |
| 2003-08-05 | 599.97 |
| 2003-08-06 | 589.42 |
| 2003-08-07 | 609.53 |
| 2003-08-08 | 599.32 |
| 2003-08-11 | 614.70 |
| 2003-08-12 | 618.61 |
| 2003-08-13 | 646.05 |
| 2003-08-14 | 672.63 |
| 2003-08-15 | 661.73 |
| 2003-08-18 | 680.27 |
| 2003-08-19 | 689.24 |
| 2003-08-20 | 715.02 |
| 2003-08-21 | 750.11 |
| 2003-08-22 | 748.72 |
| 2003-08-25 | 740.31 |
| 2003-08-26 | 754.68 |
| 2003-08-27 | 748.36 |
| 2003-08-28 | 728.60 |
| 2003-08-29 | 711.84 |
| 2003-09-01 | . |
| 2003-09-02 | 741.54 |
| 2003-09-03 | 734.17 |
| 2003-09-04 | 725.40 |
| 2003-09-05 | 711.86 |
| 2003-09-08 | 718.84 |
| 2003-09-09 | 742.18 |
| 2003-09-10 | 737.76 |
| 2003-09-11 | 728.07 |
| 2003-09-12 | 736.72 |
| 2003-09-15 | 735.97 |
| 2003-09-16 | 758.81 |
| 2003-09-17 | 768.46 |
| 2003-09-18 | 774.64 |
| 2003-09-19 | 766.44 |
| 2003-09-22 | 767.34 |
| 2003-09-23 | 770.47 |
| 2003-09-24 | 776.77 |
| 2003-09-25 | 748.71 |
| 2003-09-26 | 749.36 |
| 2003-09-29 | 736.26 |
| 2003-09-30 | 736.84 |
| 2003-10-01 | 741.86 |
| 2003-10-02 | 764.22 |
| 2003-10-03 | 798.39 |
| 2003-10-06 | 801.97 |
| 2003-10-07 | 803.08 |
| 2003-10-08 | 796.16 |
| 2003-10-09 | 810.14 |
| 2003-10-10 | 812.62 |
| 2003-10-13 | 809.83 |
| 2003-10-14 | 806.94 |
| 2003-10-15 | 824.94 |
| 2003-10-16 | 835.49 |
| 2003-10-17 | 819.76 |
| 2003-10-20 | 842.89 |
| 2003-10-21 | 837.51 |
| 2003-10-22 | 835.77 |
| 2003-10-23 | 786.89 |
| 2003-10-24 | 787.86 |
| 2003-10-27 | 804.64 |
| 2003-10-28 | 820.39 |
| 2003-10-29 | 838.27 |
| 2003-10-30 | 839.77 |
| 2003-10-31 | 820.97 |
| 2003-11-03 | 811.56 |
| 2003-11-04 | 834.84 |
| 2003-11-05 | 845.49 |
| 2003-11-06 | 822.23 |
| 2003-11-07 | 824.29 |
| 2003-11-10 | 815.80 |
| 2003-11-11 | 785.42 |
| 2003-11-12 | 769.93 |
| 2003-11-13 | 789.92 |
| 2003-11-14 | 784.50 |
| 2003-11-17 | 741.55 |
| 2003-11-18 | 747.14 |
| 2003-11-19 | 724.11 |
| 2003-11-20 | 743.60 |
| 2003-11-21 | 763.94 |
| 2003-11-24 | 761.04 |
| 2003-11-25 | 785.60 |
| 2003-11-26 | 788.14 |
| 2003-11-27 | . |
| 2003-11-28 | 777.00 |
| 2003-12-01 | 786.68 |
| 2003-12-02 | 794.33 |
| 2003-12-03 | 805.37 |
| 2003-12-04 | 811.21 |
| 2003-12-05 | 817.16 |
| 2003-12-08 | 797.60 |
| 2003-12-09 | 790.74 |
| 2003-12-10 | 774.44 |
| 2003-12-11 | 778.16 |
| 2003-12-12 | 795.87 |
| 2003-12-15 | 820.84 |
| 2003-12-16 | 814.53 |
| 2003-12-17 | 810.14 |
| 2003-12-18 | 807.41 |
| 2003-12-19 | 829.76 |
| 2003-12-22 | 829.97 |
| 2003-12-23 | 830.39 |
| 2003-12-24 | 831.74 |
| 2003-12-25 | . |
| 2003-12-26 | 863.82 |
| 2003-12-29 | 863.88 |
| 2003-12-30 | 877.75 |
| 2003-12-31 | 875.83 |
| 2004-01-01 | . |
| 2004-01-02 | 877.06 |
| 2004-01-05 | 892.89 |
| 2004-01-06 | 885.39 |
| 2004-01-07 | 881.19 |
| 2004-01-08 | 883.68 |
| 2004-01-09 | 884.23 |
| 2004-01-12 | 883.73 |
| 2004-01-13 | 873.16 |
| 2004-01-14 | 878.21 |
| 2004-01-15 | 859.95 |
| 2004-01-16 | 854.45 |
| 2004-01-19 | . |
| 2004-01-20 | 859.91 |
| 2004-01-21 | 869.95 |
| 2004-01-22 | 876.65 |
| 2004-01-23 | 878.75 |
| 2004-01-26 | 870.21 |
| 2004-01-27 | 874.19 |
| 2004-01-28 | 857.00 |
| 2004-01-29 | 840.45 |
| 2004-01-30 | 844.23 |
| 2004-02-02 | 839.81 |
| 2004-02-03 | 830.94 |
| 2004-02-04 | 803.18 |
| 2004-02-05 | 807.72 |
| 2004-02-06 | 813.27 |
| 2004-02-09 | 815.70 |
| 2004-02-10 | 807.65 |
| 2004-02-11 | 807.65 |
| 2004-02-12 | 803.13 |
| 2004-02-13 | 818.49 |
| 2004-02-16 | . |
| 2004-02-17 | 831.63 |
| 2004-02-18 | 835.69 |
| 2004-02-19 | 819.46 |
| 2004-02-20 | 802.57 |
| 2004-02-23 | 814.28 |
| 2004-02-24 | 798.02 |
| 2004-02-25 | 789.08 |
| 2004-02-26 | 791.65 |
| 2004-02-27 | 803.58 |
| 2004-03-01 | 829.93 |
| 2004-03-02 | 831.05 |
| 2004-03-03 | 824.61 |
| 2004-03-04 | 797.46 |
| 2004-03-05 | 798.51 |
| 2004-03-08 | 807.51 |
| 2004-03-09 | 816.78 |
| 2004-03-10 | 816.80 |
| 2004-03-11 | 815.26 |
| 2004-03-12 | 808.90 |
| 2004-03-15 | 819.81 |
| 2004-03-16 | 831.61 |
| 2004-03-17 | 845.45 |
| 2004-03-18 | 852.65 |
| 2004-03-19 | 851.76 |
| 2004-03-22 | 847.55 |
| 2004-03-23 | 855.46 |
| 2004-03-24 | 893.35 |
| 2004-03-25 | 918.41 |
| 2004-03-26 | 930.79 |
| 2004-03-29 | 921.16 |
| 2004-03-30 | 918.72 |
| 2004-03-31 | 943.60 |
| 2004-04-01 | 942.85 |
| 2004-04-02 | 933.83 |
| 2004-04-05 | 924.20 |
| 2004-04-06 | 920.80 |
| 2004-04-07 | 930.90 |
| 2004-04-08 | 945.16 |
| 2004-04-09 | . |
| 2004-04-12 | 930.94 |
| 2004-04-13 | 923.18 |
| 2004-04-14 | 931.14 |
| 2004-04-15 | 905.00 |
| 2004-04-16 | 900.91 |
| 2004-04-19 | 879.17 |
| 2004-04-20 | 899.04 |
| 2004-04-21 | 910.01 |
| 2004-04-22 | 892.26 |
| 2004-04-23 | 888.31 |
| 2004-04-26 | 892.55 |
| 2004-04-27 | 880.20 |
| 2004-04-28 | 875.71 |
| 2004-04-29 | 873.84 |
| 2004-04-30 | 830.86 |
| 2004-05-03 | 830.52 |
| 2004-05-04 | 834.64 |
| 2004-05-05 | 843.94 |
| 2004-05-06 | 818.20 |
| 2004-05-07 | 800.88 |
| 2004-05-10 | 736.52 |
| 2004-05-11 | 742.28 |
| 2004-05-12 | 777.98 |
| 2004-05-13 | 751.81 |
| 2004-05-14 | 737.06 |
| 2004-05-17 | 714.50 |
| 2004-05-18 | 735.23 |
| 2004-05-19 | 767.99 |
| 2004-05-20 | 763.55 |
| 2004-05-21 | 794.76 |
| 2004-05-24 | 798.24 |
| 2004-05-25 | 790.32 |
| 2004-05-26 | 804.14 |
| 2004-05-27 | 810.27 |
| 2004-05-28 | 809.86 |
| 2004-05-31 | . |
| 2004-06-01 | 821.10 |
| 2004-06-02 | 812.42 |
| 2004-06-03 | 788.05 |
| 2004-06-04 | 787.58 |
| 2004-06-07 | 814.42 |
| 2004-06-08 | 820.54 |
| 2004-06-09 | 821.26 |
| 2004-06-10 | 830.64 |
| 2004-06-11 | . |
| 2004-06-14 | 827.74 |
| 2004-06-15 | 825.19 |
| 2004-06-16 | 828.34 |
| 2004-06-17 | 831.96 |
| 2004-06-18 | 829.92 |
| 2004-06-21 | 845.12 |
| 2004-06-22 | 849.83 |
| 2004-06-23 | 856.65 |
| 2004-06-24 | 885.51 |
| 2004-06-25 | 884.02 |
| 2004-06-28 | 886.23 |
| 2004-06-29 | 878.80 |
| 2004-06-30 | 872.64 |
| 2004-07-01 | 878.02 |
| 2004-07-02 | 872.39 |
| 2004-07-05 | . |
| 2004-07-06 | 853.79 |
| 2004-07-07 | 863.58 |
| 2004-07-08 | 866.46 |
| 2004-07-09 | 877.19 |
| 2004-07-12 | 888.80 |
| 2004-07-13 | 895.66 |
| 2004-07-14 | 880.89 |
| 2004-07-15 | 875.01 |
| 2004-07-16 | 887.86 |
| 2004-07-19 | 891.27 |
| 2004-07-20 | 887.06 |
| 2004-07-21 | 872.58 |
| 2004-07-22 | 863.72 |
| 2004-07-23 | 848.76 |
| 2004-07-26 | 839.26 |
| 2004-07-27 | 813.27 |
| 2004-07-28 | 816.87 |
| 2004-07-29 | 807.27 |
| 2004-07-30 | 830.80 |
| 2004-08-02 | 834.49 |
| 2004-08-03 | 833.07 |
| 2004-08-04 | 816.78 |
| 2004-08-05 | 827.60 |
| 2004-08-06 | 826.36 |
| 2004-08-09 | 818.08 |
| 2004-08-10 | 816.05 |
| 2004-08-11 | 830.97 |
| 2004-08-12 | 830.42 |
| 2004-08-13 | 816.80 |
| 2004-08-16 | 815.17 |
| 2004-08-17 | 821.73 |
| 2004-08-18 | 828.43 |
| 2004-08-19 | 845.58 |
| 2004-08-20 | 853.46 |
| 2004-08-23 | 852.22 |
| 2004-08-24 | 852.52 |
| 2004-08-25 | 861.96 |
| 2004-08-26 | 867.32 |
| 2004-08-27 | 869.74 |
| 2004-08-30 | 873.00 |
| 2004-08-31 | 883.21 |
| 2004-09-01 | 886.13 |
| 2004-09-02 | 898.50 |
| 2004-09-03 | 880.09 |
| 2004-09-06 | . |
| 2004-09-07 | 911.03 |
| 2004-09-08 | 904.13 |
| 2004-09-09 | 893.58 |
| 2004-09-10 | 893.33 |
| 2004-09-13 | 893.26 |
| 2004-09-14 | 896.92 |
| 2004-09-15 | 876.50 |
| 2004-09-16 | 878.76 |
| 2004-09-17 | 875.67 |
| 2004-09-20 | 877.34 |
| 2004-09-21 | 883.85 |
| 2004-09-22 | 882.16 |
| 2004-09-23 | 884.60 |
| 2004-09-24 | 869.27 |
| 2004-09-27 | 857.45 |
| 2004-09-28 | 861.48 |
| 2004-09-29 | 870.71 |
| 2004-09-30 | 894.31 |
| 2004-10-01 | 908.09 |
| 2004-10-04 | 907.06 |
| 2004-10-05 | 904.59 |
| 2004-10-06 | 915.48 |
| 2004-10-07 | 910.65 |
| 2004-10-08 | 929.04 |
| 2004-10-11 | 933.50 |
| 2004-10-12 | 925.41 |
| 2004-10-13 | 914.28 |
| 2004-10-14 | 880.73 |
| 2004-10-15 | 893.19 |
| 2004-10-18 | 875.90 |
| 2004-10-19 | 874.81 |
| 2004-10-20 | 852.62 |
| 2004-10-21 | 859.81 |
| 2004-10-22 | 881.48 |
| 2004-10-25 | 870.02 |
| 2004-10-26 | 867.03 |
| 2004-10-27 | 874.15 |
| 2004-10-28 | 898.86 |
| 2004-10-29 | 876.96 |
| 2004-11-01 | 863.52 |
| 2004-11-02 | 878.07 |
| 2004-11-03 | 878.81 |
| 2004-11-04 | 893.76 |
| 2004-11-05 | 904.98 |
| 2004-11-08 | 900.95 |
| 2004-11-09 | 892.93 |
| 2004-11-10 | 883.29 |
| 2004-11-11 | 873.48 |
| 2004-11-12 | 890.13 |
| 2004-11-15 | 903.47 |
| 2004-11-16 | 898.53 |
| 2004-11-17 | 904.86 |
| 2004-11-18 | 899.25 |
| 2004-11-19 | 911.41 |
| 2004-11-22 | 890.41 |
| 2004-11-23 | 887.66 |
| 2004-11-24 | 900.23 |
| 2004-11-25 | . |
| 2004-11-26 | 929.71 |
| 2004-11-29 | 941.47 |
| 2004-11-30 | 935.55 |
| 2004-12-01 | 925.74 |
| 2004-12-02 | 935.20 |
| 2004-12-03 | 939.04 |
| 2004-12-06 | 929.11 |
| 2004-12-07 | 914.26 |
| 2004-12-08 | 893.28 |
| 2004-12-09 | 873.44 |
| 2004-12-10 | 868.30 |
| 2004-12-13 | 872.95 |
| 2004-12-14 | 880.10 |
| 2004-12-15 | 895.99 |
| 2004-12-16 | 890.84 |
| 2004-12-17 | 894.05 |
| 2004-12-20 | 896.74 |
| 2004-12-21 | 892.74 |
| 2004-12-22 | 901.19 |
| 2004-12-23 | 905.28 |
| 2004-12-24 | . |
| 2004-12-27 | 911.22 |
| 2004-12-28 | 917.29 |
| 2004-12-29 | 911.56 |
| 2004-12-30 | 927.12 |
| 2004-12-31 | 932.23 |
| 2005-01-03 | 928.56 |
| 2005-01-04 | 915.03 |
| 2005-01-05 | 908.32 |
| 2005-01-06 | 913.15 |
| 2005-01-07 | 909.83 |
| 2005-01-10 | 913.10 |
| 2005-01-11 | 929.82 |
| 2005-01-12 | 938.75 |
| 2005-01-13 | 928.18 |
| 2005-01-14 | 924.01 |
| 2005-01-17 | . |
| 2005-01-18 | 924.08 |
| 2005-01-19 | 928.63 |
| 2005-01-20 | 909.34 |
| 2005-01-21 | 909.19 |
| 2005-01-24 | 913.59 |
| 2005-01-25 | 911.51 |
| 2005-01-26 | 940.59 |
| 2005-01-27 | 937.88 |
| 2005-01-28 | 932.51 |
| 2005-01-31 | 936.63 |
| 2005-02-01 | 931.98 |
| 2005-02-02 | 950.90 |
| 2005-02-03 | 951.29 |
| 2005-02-04 | 959.33 |
| 2005-02-07 | 949.08 |
| 2005-02-08 | 952.35 |
| 2005-02-09 | 968.09 |
| 2005-02-10 | 973.41 |
| 2005-02-11 | 972.58 |
| 2005-02-14 | 976.79 |
| 2005-02-15 | 987.99 |
| 2005-02-16 | 977.55 |
| 2005-02-17 | 975.78 |
| 2005-02-18 | 984.00 |
| 2005-02-21 | . |
| 2005-02-22 | 989.30 |
| 2005-02-23 | 964.15 |
| 2005-02-24 | 971.75 |
| 2005-02-25 | 994.12 |
| 2005-02-28 | 1032.50 |
| 2005-03-01 | 1043.22 |
| 2005-03-02 | 1029.94 |
| 2005-03-03 | 1024.37 |
| 2005-03-04 | 1042.97 |
| 2005-03-07 | 1042.32 |
| 2005-03-08 | 1041.95 |
| 2005-03-09 | 1056.26 |
| 2005-03-10 | 1047.00 |
| 2005-03-11 | 1051.40 |
| 2005-03-14 | 1030.35 |
| 2005-03-15 | 1041.04 |
| 2005-03-16 | 1049.75 |
| 2005-03-17 | 1037.16 |
| 2005-03-18 | 1037.35 |
| 2005-03-21 | 1035.67 |
| 2005-03-22 | 1048.80 |
| 2005-03-23 | 1032.21 |
| 2005-03-24 | 1013.78 |
| 2005-03-25 | . |
| 2005-03-28 | 1003.49 |
| 2005-03-29 | 967.57 |
| 2005-03-30 | 954.56 |
| 2005-03-31 | 982.23 |
| 2005-04-01 | 990.01 |
| 2005-04-04 | 971.75 |
| 2005-04-05 | 976.29 |
| 2005-04-06 | 976.98 |
| 2005-04-07 | 981.04 |
| 2005-04-08 | 973.07 |
| 2005-04-11 | 960.46 |
| 2005-04-12 | 954.77 |
| 2005-04-13 | 962.60 |
| 2005-04-14 | 939.19 |
| 2005-04-15 | 926.12 |
| 2005-04-18 | 891.38 |
| 2005-04-19 | 916.95 |
| 2005-04-20 | 925.20 |
| 2005-04-21 | 923.12 |
| 2005-04-22 | 938.30 |
| 2005-04-25 | 943.45 |
| 2005-04-26 | 936.58 |
| 2005-04-27 | 950.14 |
| 2005-04-28 | 952.62 |
| 2005-04-29 | 962.24 |
| 2005-05-02 | 960.24 |
| 2005-05-03 | 960.11 |
| 2005-05-04 | 968.07 |
| 2005-05-05 | 966.59 |
| 2005-05-06 | 978.64 |
| 2005-05-09 | 969.52 |
| 2005-05-10 | 964.41 |
| 2005-05-11 | 953.58 |
| 2005-05-12 | 947.79 |
| 2005-05-13 | 930.36 |
| 2005-05-16 | 906.60 |
| 2005-05-17 | 899.01 |
| 2005-05-18 | 900.29 |
| 2005-05-19 | 925.33 |
| 2005-05-20 | 915.47 |
| 2005-05-23 | 924.12 |
| 2005-05-24 | 911.99 |
| 2005-05-25 | 881.34 |
| 2005-05-26 | 884.11 |
| 2005-05-27 | 891.34 |
| 2005-05-30 | . |
| 2005-05-31 | 913.44 |
| 2005-06-01 | 915.58 |
| 2005-06-02 | 911.38 |
| 2005-06-03 | 919.07 |
| 2005-06-06 | 925.25 |
| 2005-06-07 | 919.88 |
| 2005-06-08 | 918.96 |
| 2005-06-09 | 902.51 |
| 2005-06-10 | 912.87 |
| 2005-06-13 | 905.96 |
| 2005-06-14 | 904.89 |
| 2005-06-15 | 907.77 |
| 2005-06-16 | 916.29 |
| 2005-06-17 | 940.51 |
| 2005-06-20 | 934.64 |
| 2005-06-21 | 934.82 |
| 2005-06-22 | 925.17 |
| 2005-06-23 | 926.84 |
| 2005-06-24 | 919.12 |
| 2005-06-27 | 907.34 |
| 2005-06-28 | 915.87 |
| 2005-06-29 | 912.65 |
| 2005-06-30 | 913.49 |
| 2005-07-01 | 906.35 |
| 2005-07-04 | . |
| 2005-07-05 | 905.72 |
| 2005-07-06 | 904.80 |
| 2005-07-07 | 894.92 |
| 2005-07-08 | 900.34 |
| 2005-07-11 | 912.47 |
| 2005-07-12 | 911.22 |
| 2005-07-13 | 900.51 |
| 2005-07-14 | 907.36 |
| 2005-07-15 | 909.75 |
| 2005-07-18 | 913.82 |
| 2005-07-19 | 913.16 |
| 2005-07-20 | 923.39 |
| 2005-07-21 | 944.16 |
| 2005-07-22 | 941.81 |
| 2005-07-25 | 941.56 |
| 2005-07-26 | 930.09 |
| 2005-07-27 | 943.86 |
| 2005-07-28 | 942.47 |
| 2005-07-29 | 952.72 |
| 2005-08-01 | 963.91 |
| 2005-08-02 | 965.23 |
| 2005-08-03 | 971.84 |
| 2005-08-04 | 962.38 |
| 2005-08-05 | 942.27 |
| 2005-08-08 | 948.71 |
| 2005-08-09 | 967.18 |
| 2005-08-10 | 1003.41 |
| 2005-08-11 | 1016.97 |
| 2005-08-12 | 1021.49 |
| 2005-08-15 | 1046.70 |
| 2005-08-16 | 1062.99 |
| 2005-08-17 | 1060.19 |
| 2005-08-18 | 1053.72 |
| 2005-08-19 | 1043.30 |
| 2005-08-22 | 1074.48 |
| 2005-08-23 | 1066.68 |
| 2005-08-24 | 1056.34 |
| 2005-08-25 | 1045.25 |
| 2005-08-26 | 1058.22 |
| 2005-08-29 | 1037.62 |
| 2005-08-30 | 1065.15 |
| 2005-08-31 | 1066.32 |
| 2005-09-01 | 1094.33 |
| 2005-09-02 | 1107.23 |
| 2005-09-05 | . |
| 2005-09-06 | 1123.32 |
| 2005-09-07 | 1115.67 |
| 2005-09-08 | 1093.16 |
| 2005-09-09 | 1115.02 |
| 2005-09-12 | 1125.60 |
| 2005-09-13 | 1116.56 |
| 2005-09-14 | 1125.35 |
| 2005-09-15 | 1156.85 |
| 2005-09-16 | 1150.63 |
| 2005-09-19 | 1151.36 |
| 2005-09-20 | 1179.56 |
| 2005-09-21 | 1190.33 |
| 2005-09-22 | 1217.19 |
| 2005-09-23 | 1210.35 |
| 2005-09-26 | 1259.90 |
| 2005-09-27 | 1261.97 |
| 2005-09-28 | 1329.76 |
| 2005-09-29 | 1394.15 |
| 2005-09-30 | 1310.74 |
| 2005-10-03 | 1310.72 |
| 2005-10-04 | 1267.56 |
| 2005-10-05 | 1265.08 |
| 2005-10-06 | 1244.38 |
| 2005-10-07 | 1280.81 |
| 2005-10-10 | 1275.65 |
| 2005-10-11 | 1326.09 |
| 2005-10-12 | 1302.36 |
| 2005-10-13 | 1272.96 |
| 2005-10-14 | 1243.49 |
| 2005-10-17 | 1215.74 |
| 2005-10-18 | 1256.09 |
| 2005-10-19 | 1226.84 |
| 2005-10-20 | 1223.35 |
| 2005-10-21 | 1216.94 |
| 2005-10-24 | 1200.46 |
| 2005-10-25 | 1231.92 |
| 2005-10-26 | 1239.63 |
| 2005-10-27 | 1265.63 |
| 2005-10-28 | 1257.08 |
| 2005-10-31 | 1264.41 |
| 2005-11-01 | 1269.31 |
| 2005-11-02 | 1289.54 |
| 2005-11-03 | 1286.24 |
| 2005-11-04 | 1267.09 |
| 2005-11-07 | 1281.61 |
| 2005-11-08 | 1357.28 |
| 2005-11-09 | 1312.66 |
| 2005-11-10 | 1304.14 |
| 2005-11-11 | 1293.25 |
| 2005-11-14 | 1264.11 |
| 2005-11-15 | 1250.01 |
| 2005-11-16 | 1275.81 |
| 2005-11-17 | 1291.09 |
| 2005-11-18 | 1293.52 |
| 2005-11-21 | 1299.00 |
| 2005-11-22 | 1303.63 |
| 2005-11-23 | 1309.45 |
| 2005-11-24 | . |
| 2005-11-25 | 1283.19 |
| 2005-11-28 | 1284.40 |
| 2005-11-29 | 1291.92 |
| 2005-11-30 | 1280.74 |
| 2005-12-01 | 1279.50 |
| 2005-12-02 | 1318.47 |
| 2005-12-05 | 1333.88 |
| 2005-12-06 | 1323.88 |
| 2005-12-07 | 1329.29 |
| 2005-12-08 | 1309.15 |
| 2005-12-09 | 1348.61 |
| 2005-12-12 | 1394.20 |
| 2005-12-13 | 1451.98 |
| 2005-12-14 | 1442.52 |
| 2005-12-15 | 1417.14 |
| 2005-12-16 | 1418.00 |
| 2005-12-19 | 1416.48 |
| 2005-12-20 | 1433.67 |
| 2005-12-21 | 1421.33 |
| 2005-12-22 | 1435.88 |
| 2005-12-23 | 1439.77 |
| 2005-12-26 | . |
| 2005-12-27 | 1416.35 |
| 2005-12-28 | 1430.32 |
| 2005-12-29 | 1427.74 |
| 2005-12-30 | 1420.46 |
| 2006-01-02 | . |
| 2006-01-03 | 1437.33 |
| 2006-01-04 | 1489.59 |
| 2006-01-05 | 1484.32 |
| 2006-01-06 | 1490.25 |
| 2006-01-09 | 1494.42 |
| 2006-01-10 | 1478.05 |
| 2006-01-11 | 1475.30 |
| 2006-01-12 | 1481.36 |
| 2006-01-13 | 1460.70 |
| 2006-01-16 | . |
| 2006-01-17 | 1406.65 |
| 2006-01-18 | 1352.93 |
| 2006-01-19 | 1398.27 |
| 2006-01-20 | 1415.24 |
| 2006-01-23 | 1386.69 |
| 2006-01-24 | 1401.84 |
| 2006-01-25 | 1420.96 |
| 2006-01-26 | 1434.04 |
| 2006-01-27 | 1459.87 |
| 2006-01-30 | 1484.96 |
| 2006-01-31 | 1505.21 |
| 2006-02-01 | 1517.70 |
| 2006-02-02 | 1511.40 |
| 2006-02-03 | 1507.37 |
| 2006-02-06 | 1531.84 |
| 2006-02-07 | 1551.93 |
| 2006-02-08 | 1493.80 |
| 2006-02-09 | 1481.11 |
| 2006-02-10 | 1473.54 |
| 2006-02-13 | 1419.93 |
| 2006-02-14 | 1452.77 |
| 2006-02-15 | 1444.43 |
| 2006-02-16 | 1445.34 |
| 2006-02-17 | 1419.71 |
| 2006-02-20 | . |
| 2006-02-21 | 1439.47 |
| 2006-02-22 | 1471.06 |
| 2006-02-23 | 1512.40 |
| 2006-02-24 | 1537.38 |
| 2006-02-27 | 1600.42 |
| 2006-02-28 | 1594.45 |
| 2006-03-01 | 1583.11 |
| 2006-03-02 | 1529.48 |
| 2006-03-03 | 1526.19 |
| 2006-03-06 | 1523.44 |
| 2006-03-07 | 1525.63 |
| 2006-03-08 | 1498.83 |
| 2006-03-09 | 1519.67 |
| 2006-03-10 | 1508.78 |
| 2006-03-13 | 1521.30 |
| 2006-03-14 | 1533.79 |
| 2006-03-15 | 1536.79 |
| 2006-03-16 | 1517.71 |
| 2006-03-17 | 1546.68 |
| 2006-03-20 | 1572.16 |
| 2006-03-21 | 1561.95 |
| 2006-03-22 | 1592.40 |
| 2006-03-23 | 1561.95 |
| 2006-03-24 | 1578.52 |
| 2006-03-27 | 1596.68 |
| 2006-03-28 | 1599.27 |
| 2006-03-29 | 1577.85 |
| 2006-03-30 | 1603.73 |
| 2006-03-31 | 1591.46 |
| 2006-04-03 | 1592.76 |
| 2006-04-04 | 1601.12 |
| 2006-04-05 | 1561.86 |
| 2006-04-06 | 1556.13 |
| 2006-04-07 | 1574.89 |
| 2006-04-10 | 1564.67 |
| 2006-04-11 | 1558.23 |
| 2006-04-12 | 1530.41 |
| 2006-04-13 | 1529.62 |
| 2006-04-14 | . |
| 2006-04-17 | 1510.66 |
| 2006-04-18 | 1551.84 |
| 2006-04-19 | 1561.20 |
| 2006-04-20 | 1570.27 |
| 2006-04-21 | 1558.71 |
| 2006-04-24 | 1548.23 |
| 2006-04-25 | 1552.35 |
| 2006-04-26 | 1568.60 |
| 2006-04-27 | 1565.17 |
| 2006-04-28 | 1541.05 |
| 2006-05-01 | 1567.93 |
| 2006-05-02 | 1577.39 |
| 2006-05-03 | 1571.56 |
| 2006-05-04 | 1572.73 |
| 2006-05-05 | 1589.46 |
| 2006-05-08 | 1635.65 |
| 2006-05-09 | 1639.47 |
| 2006-05-10 | 1622.81 |
| 2006-05-11 | 1612.30 |
| 2006-05-12 | 1603.97 |
| 2006-05-15 | 1597.48 |
| 2006-05-16 | 1541.56 |
| 2006-05-17 | 1598.73 |
| 2006-05-18 | 1550.53 |
| 2006-05-19 | 1547.90 |
| 2006-05-22 | 1519.18 |
| 2006-05-23 | 1483.67 |
| 2006-05-24 | 1516.67 |
| 2006-05-25 | 1499.68 |
| 2006-05-26 | 1539.33 |
| 2006-05-29 | . |
| 2006-05-30 | 1557.75 |
| 2006-05-31 | 1523.16 |
| 2006-06-01 | 1523.56 |
| 2006-06-02 | 1552.39 |
| 2006-06-05 | 1536.91 |
| 2006-06-06 | 1486.06 |
| 2006-06-07 | 1421.40 |
| 2006-06-08 | 1335.05 |
| 2006-06-09 | 1378.19 |
| 2006-06-12 | 1367.81 |
| 2006-06-13 | 1292.48 |
| 2006-06-14 | 1308.26 |
| 2006-06-15 | 1337.65 |
| 2006-06-16 | 1398.04 |
| 2006-06-19 | 1370.31 |
| 2006-06-20 | 1355.44 |
| 2006-06-21 | 1352.94 |
| 2006-06-22 | 1393.11 |
| 2006-06-23 | 1379.79 |
| 2006-06-26 | 1399.15 |
| 2006-06-27 | 1420.67 |
| 2006-06-28 | 1392.59 |
| 2006-06-29 | 1421.01 |
| 2006-06-30 | 1484.02 |
| 2006-07-03 | 1498.16 |
| 2006-07-04 | . |
| 2006-07-05 | 1484.55 |
| 2006-07-06 | 1475.85 |
| 2006-07-07 | 1490.90 |
| 2006-07-10 | 1510.15 |
| 2006-07-11 | 1493.46 |
| 2006-07-12 | 1481.27 |
| 2006-07-13 | 1469.31 |
| 2006-07-14 | 1425.03 |
| 2006-07-17 | 1415.30 |
| 2006-07-18 | 1343.23 |
| 2006-07-19 | 1361.36 |
| 2006-07-20 | 1417.78 |
| 2006-07-21 | 1407.15 |
| 2006-07-24 | 1359.77 |
| 2006-07-25 | 1378.38 |
| 2006-07-26 | 1375.18 |
| 2006-07-27 | 1405.76 |
| 2006-07-28 | 1453.78 |
| 2006-07-31 | 1457.86 |
| 2006-08-01 | 1459.21 |
| 2006-08-02 | 1477.79 |
| 2006-08-03 | 1461.65 |
| 2006-08-04 | 1462.38 |
| 2006-08-07 | 1423.45 |
| 2006-08-08 | 1452.64 |
| 2006-08-09 | 1470.45 |
| 2006-08-10 | 1475.03 |
| 2006-08-11 | 1461.74 |
| 2006-08-14 | 1472.57 |
| 2006-08-15 | 1468.97 |
| 2006-08-16 | 1479.29 |
| 2006-08-17 | 1521.02 |
| 2006-08-18 | 1522.70 |
| 2006-08-21 | 1515.08 |
| 2006-08-22 | 1544.24 |
| 2006-08-23 | 1547.03 |
| 2006-08-24 | 1538.66 |
| 2006-08-25 | 1519.63 |
| 2006-08-28 | 1513.05 |
| 2006-08-29 | 1526.46 |
| 2006-08-30 | 1496.96 |
| 2006-08-31 | 1503.44 |
| 2006-09-01 | 1515.18 |
| 2006-09-04 | . |
| 2006-09-05 | 1559.73 |
| 2006-09-06 | 1541.11 |
| 2006-09-07 | 1520.51 |
| 2006-09-08 | 1528.62 |
| 2006-09-11 | 1489.92 |
| 2006-09-12 | 1450.27 |
| 2006-09-13 | 1431.41 |
| 2006-09-14 | 1444.11 |
| 2006-09-15 | 1433.26 |
| 2006-09-18 | 1428.16 |
| 2006-09-19 | 1450.11 |
| 2006-09-20 | 1430.23 |
| 2006-09-21 | 1438.05 |
| 2006-09-22 | 1423.45 |
| 2006-09-25 | 1410.76 |
| 2006-09-26 | 1394.34 |
| 2006-09-27 | 1436.62 |
| 2006-09-28 | 1450.57 |
| 2006-09-29 | 1446.60 |
| 2006-10-02 | 1467.44 |
| 2006-10-03 | 1446.87 |
| 2006-10-04 | 1408.26 |
| 2006-10-05 | 1435.09 |
| 2006-10-06 | 1424.70 |
| 2006-10-09 | 1422.78 |
| 2006-10-10 | 1414.19 |
| 2006-10-11 | 1375.52 |
| 2006-10-12 | 1385.88 |
| 2006-10-13 | 1404.15 |
| 2006-10-16 | 1431.13 |
| 2006-10-17 | 1435.03 |
| 2006-10-18 | 1430.01 |
| 2006-10-19 | 1446.66 |
| 2006-10-20 | 1451.56 |
| 2006-10-23 | 1454.11 |
| 2006-10-24 | 1443.73 |
| 2006-10-25 | 1447.21 |
| 2006-10-26 | 1470.77 |
| 2006-10-27 | 1469.97 |
| 2006-10-30 | 1439.39 |
| 2006-10-31 | 1441.53 |
| 2006-11-01 | 1438.11 |
| 2006-11-02 | 1433.41 |
| 2006-11-03 | 1421.75 |
| 2006-11-06 | 1426.95 |
| 2006-11-07 | 1451.21 |
| 2006-11-08 | 1430.54 |
| 2006-11-09 | 1423.44 |
| 2006-11-10 | 1452.56 |
| 2006-11-13 | 1418.20 |
| 2006-11-14 | 1431.51 |
| 2006-11-15 | 1416.64 |
| 2006-11-16 | 1412.48 |
| 2006-11-17 | 1396.74 |
| 2006-11-20 | 1355.63 |
| 2006-11-21 | 1366.57 |
| 2006-11-22 | 1413.71 |
| 2006-11-23 | . |
| 2006-11-24 | 1412.46 |
| 2006-11-27 | 1422.48 |
| 2006-11-28 | 1454.95 |
| 2006-11-29 | 1478.56 |
| 2006-11-30 | 1511.03 |
| 2006-12-01 | 1527.58 |
| 2006-12-04 | 1539.53 |
| 2006-12-05 | 1545.13 |
| 2006-12-06 | 1564.12 |
| 2006-12-07 | 1557.08 |
| 2006-12-08 | 1566.46 |
| 2006-12-11 | 1585.80 |
| 2006-12-12 | 1565.32 |
| 2006-12-13 | 1572.21 |
| 2006-12-14 | 1566.08 |
| 2006-12-15 | 1569.26 |
| 2006-12-18 | 1581.45 |
| 2006-12-19 | 1557.57 |
| 2006-12-20 | 1592.85 |
| 2006-12-21 | 1605.01 |
| 2006-12-22 | 1614.49 |
| 2006-12-25 | . |
| 2006-12-26 | 1670.03 |
| 2006-12-27 | 1651.98 |
| 2006-12-28 | 1693.05 |
| 2006-12-29 | 1683.06 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1680.10 |
| 2007-01-04 | 1660.95 |
| 2007-01-05 | 1601.57 |
| 2007-01-08 | 1603.47 |
| 2007-01-09 | 1633.33 |
| 2007-01-10 | 1582.71 |
| 2007-01-11 | 1582.72 |
| 2007-01-12 | 1578.88 |
| 2007-01-15 | . |
| 2007-01-16 | 1603.86 |
| 2007-01-17 | 1616.31 |
| 2007-01-18 | 1613.35 |
| 2007-01-19 | 1612.50 |
| 2007-01-22 | 1651.90 |
| 2007-01-23 | 1685.65 |
| 2007-01-24 | 1711.35 |
| 2007-01-25 | 1695.33 |
| 2007-01-26 | 1717.29 |
#2007-01-29|1725.63
#2007-01-30|1718.64
#2007-01-31|1726.33
#2007-02-01|1767.56
#2007-02-02|1767.53
#2007-02-05|1740.59
#2007-02-06|1786.76
#2007-02-07|1782.19
#2007-02-08|1748.80
#2007-02-09|1768.14
#2007-02-12|1766.54
#2007-02-13|1800.45
#2007-02-14|1829.42
#2007-02-15|1853.55
#2007-02-16|1852.50
#2007-02-19| .
#2007-02-20|1929.48
#2007-02-21|1942.46
#2007-02-22|1949.41
#2007-02-23|1989.84
#2007-02-26|2056.64
#2007-02-27|2059.77
#2007-02-28|1977.67
#2007-03-01|1994.90
#2007-03-02|2042.75
#2007-03-05|1934.44
#2007-03-06|2048.72
#2007-03-07|2029.43
#2007-03-08|2087.99
#2007-03-09|2070.90
#2007-03-12|2101.91
#2007-03-13|2067.00
#2007-03-14|1996.61
#2007-03-15|2039.17
#2007-03-16|2000.24
#2007-03-19|2008.39
#2007-03-20|1995.58
#2007-03-21|1987.03
#2007-03-22|2050.15
#2007-03-23|2047.77
#2007-03-26|2046.77
#2007-03-27|2045.10
#2007-03-28|2031.54
#2007-03-29|2002.57
#2007-03-30|1973.61
#2007-04-02|1894.74
#2007-04-03|1909.19
#2007-04-04|1928.97
#2007-04-05|1885.85
#2007-04-06| .
#2007-04-09|1859.61
#2007-04-10|1901.46
#2007-04-11|1896.20
#2007-04-12|1926.54
#2007-04-13|1872.88
#2007-04-16|1877.57
#2007-04-17|1879.61
#2007-04-18|1933.68
#2007-04-19|1906.79
#2007-04-20|1877.81
#2007-04-23|1878.37
#2007-04-24|1883.03
#2007-04-25|1851.24
#2007-04-26|1899.87
#2007-04-27|1871.06
#2007-04-30|1870.35
#2007-05-01|1880.33
#2007-05-02|1920.11
#2007-05-03|1916.60
#2007-05-04|1918.36
#2007-05-07|1997.58
#2007-05-08|2006.92
#2007-05-09|2071.65
#2007-05-10|2051.38
#2007-05-11|2044.27
#2007-05-14|2048.89
#2007-05-15|2013.83
#2007-05-16|2009.89
#2007-05-17|2001.91
#2007-05-18|1951.50
#2007-05-21|1976.07
#2007-05-22|1995.47
#2007-05-23|1960.65
#2007-05-24|1951.34
#2007-05-25|1923.49
#2007-05-28| .
#2007-05-29|1959.26
#2007-05-30|1972.73
#2007-05-31|1989.49
#2007-06-01|2036.63
#2007-06-04|2083.95
#2007-06-05|2072.27
#2007-06-06|2101.41
#2007-06-07|2090.01
#2007-06-08|2045.38
#2007-06-11|2016.21
#2007-06-12|2011.24
#2007-06-13|1992.30
#2007-06-14|2005.32
#2007-06-15|2043.37
#2007-06-18|2043.18
#2007-06-19|2049.09
#2007-06-20|2023.87
#2007-06-21|2058.08
#2007-06-22|2046.17
#2007-06-25|2026.30
#2007-06-26|2043.99
#2007-06-27|2019.67
#2007-06-28|2000.91
#2007-06-29|2031.45
#2007-07-02|2083.59
#2007-07-03|2075.89
#2007-07-04| .
#2007-07-05|2056.78
#2007-07-06|2047.05
#2007-07-09|2074.03
#2007-07-10|2099.06
#2007-07-11|2076.96
#2007-07-12|2058.23
#2007-07-13|2081.52
#2007-07-16|2084.42
#2007-07-17|2114.78
#2007-07-18|2121.65
#2007-07-19|2182.52
#2007-07-20|2260.77
#2007-07-23|2272.84
#2007-07-24|2240.83
#2007-07-25|2224.19
#2007-07-26|2186.30
#2007-07-27|2138.33
#2007-07-30|2216.88
#2007-07-31|2170.99
#2007-08-01|2135.37
#2007-08-02|2136.66
#2007-08-03|2163.93
#2007-08-06|2180.99
#2007-08-07|2122.46
#2007-08-08|2027.24
#2007-08-09|2041.05
#2007-08-10|1972.60
#2007-08-13|1986.80
#2007-08-14|2024.30
#2007-08-15|1996.86
#2007-08-16|1980.83
#2007-08-17|1798.88
#2007-08-20|1851.00
#2007-08-21|1929.34
#2007-08-22|1887.90
#2007-08-23|1965.48
#2007-08-24|1959.66
#2007-08-27|1954.55
#2007-08-28|1965.19
#2007-08-29|1930.03
#2007-08-30|1918.70
#2007-08-31|1982.59
#2007-09-03| .
#2007-09-04|1985.08
#2007-09-05|1950.68
#2007-09-06|1982.88
#2007-09-07|1974.87
#2007-09-10|1912.45
#2007-09-11|1925.99
#2007-09-12|1905.97
#2007-09-13|1875.27
#2007-09-14|1927.12
#2007-09-17|1927.96
#2007-09-18|1878.55
#2007-09-19|1969.58
#2007-09-20|2054.26
#2007-09-21|2093.31
#2007-09-24|2101.33
#2007-09-25|2126.22
#2007-09-26|2113.74
#2007-09-27|2141.82
#2007-09-28|2142.82
#2007-10-01|2119.47
#2007-10-02|2128.78
#2007-10-03|2167.07
#2007-10-04|2155.90
#2007-10-05|2138.85
#2007-10-08|2122.84
#2007-10-09|2111.77
#2007-10-10|2108.61
#2007-10-11|2147.17
#2007-10-12|2139.69
#2007-10-15|2145.38
#2007-10-16|2117.79
#2007-10-17|2058.25
#2007-10-18|2080.77
#2007-10-19|2027.90
#2007-10-22|1978.16
#2007-10-23|1975.90
#2007-10-24|1998.58
#2007-10-25|1943.58
#2007-10-26|1981.60
#2007-10-29|1994.43
#2007-10-30|1964.26
#2007-10-31|1906.74
#2007-11-01|1923.48
#2007-11-02|1892.84
#2007-11-05|1827.17
#2007-11-06|1845.64
#2007-11-07|1846.74
#2007-11-08|1807.72
#2007-11-09|1808.88
#2007-11-12|1757.00
#2007-11-13|1720.06
#2007-11-14|1764.95
#2007-11-15|1787.21
#2007-11-16|1736.45
#2007-11-19|1674.46
#2007-11-20|1703.08
#2007-11-21|1660.37
#2007-11-22| .
#2007-11-23|1690.07
#2007-11-26|1714.80
#2007-11-27|1677.31
#2007-11-28|1651.71
#2007-11-29|1705.19
#2007-11-30|1769.43
#2007-12-03|1782.07
#2007-12-04|1741.21
#2007-12-05|1684.83
#2007-12-06|1693.65
#2007-12-07|1749.64
#2007-12-10|1733.59
#2007-12-11|1763.77
#2007-12-12|1748.90
#2007-12-13|1689.92
#2007-12-14|1635.74
#2007-12-17|1568.49
#2007-12-18|1580.59
#2007-12-19|1576.78
#2007-12-20|1606.84
#2007-12-21|1643.22
#2007-12-24|1636.47
#2007-12-25| .
#2007-12-26|1720.74
#2007-12-27|1716.67
#2007-12-28|1709.26
#2007-12-31|1730.68
#2008-01-01| .
#2008-01-02|1761.58
#2008-01-03|1765.44
#2008-01-04|1716.70
#2008-01-07|1666.90
#2008-01-08|1698.14
#2008-01-09|1758.75
#2008-01-10|1721.56
#2008-01-11|1704.63
#2008-01-14|1720.57
#2008-01-15|1687.48
#2008-01-16|1609.19
#2008-01-17|1646.84
#2008-01-18|1697.96
#2008-01-21| .
#2008-01-22|1530.06
#2008-01-23|1598.72
#2008-01-24|1660.65
#2008-01-25|1732.55
#2008-01-28|1638.43
#2008-01-29|1667.13
#2008-01-30|1627.66
#2008-01-31|1642.71
#2008-02-01|1631.91
#2008-02-04|1627.31
#2008-02-05|1622.39
#2008-02-06|1537.16
#2008-02-07|1509.75
#2008-02-08|1428.79
#2008-02-11|1438.09
#2008-02-12|1436.07
#2008-02-13|1420.44
#2008-02-14|1478.51
#2008-02-15|1479.31
#2008-02-18| .
#2008-02-19|1553.73
#2008-02-20|1504.31
#2008-02-21|1584.12
#2008-02-22|1599.90
#2008-02-25|1600.52
#2008-02-26|1587.36
#2008-02-27|1609.32
#2008-02-28|1621.12
#2008-02-29|1625.67
#2008-03-03|1521.37
#2008-03-04|1541.56
#2008-03-05|1523.19
#2008-03-06|1526.52
#2008-03-07|1456.79
#2008-03-10|1373.48
#2008-03-11|1413.67
#2008-03-12|1425.08
#2008-03-13|1415.89
#2008-03-14|1395.99
#2008-03-17|1437.65
#2008-03-18|1422.21
#2008-03-19|1471.93
#2008-03-20|1480.35
#2008-03-21| .
#2008-03-24|1493.89
#2008-03-25|1520.76
#2008-03-26|1532.66
#2008-03-27|1530.28
#2008-03-28|1564.80
#2008-03-31|1495.53
#2008-04-01|1482.23
#2008-04-02|1516.93
#2008-04-03|1541.69
#2008-04-04|1526.22
#2008-04-07|1507.26
#2008-04-08|1483.28
#2008-04-09|1466.04
#2008-04-10|1481.36
#2008-04-11|1518.08
#2008-04-14|1503.61
#2008-04-15|1542.70
#2008-04-16|1578.64
#2008-04-17|1588.82
#2008-04-18|1591.89
#2008-04-21|1651.15
#2008-04-22|1614.80
#2008-04-23|1628.30
#2008-04-24|1597.16
#2008-04-25|1664.45
#2008-04-28|1699.29
#2008-04-29|1717.78
#2008-04-30|1654.46
#2008-05-01|1643.89
#2008-05-02|1661.70
#2008-05-05|1665.24
#2008-05-06|1683.06
#2008-05-07|1702.78
#2008-05-08|1702.69
#2008-05-09|1682.79
#2008-05-12|1658.50
#2008-05-13|1649.72
#2008-05-14|1688.21
#2008-05-15|1772.37
#2008-05-16|1820.96
#2008-05-19|1872.03
#2008-05-20|1921.72
#2008-05-21|1907.39
#2008-05-22|1885.08
#2008-05-23|1850.41
#2008-05-26| .
#2008-05-27|1841.49
#2008-05-28|1813.88
#2008-05-29|1812.85
#2008-05-30|1835.09
#2008-06-02|1866.24
#2008-06-03|1840.16
#2008-06-04|1829.83
#2008-06-05|1839.21
#2008-06-06|1902.75
#2008-06-09|1828.13
#2008-06-10|1769.93
#2008-06-11|1792.71
#2008-06-12|1698.06
#2008-06-13|1703.63
#2008-06-16|1753.06
#2008-06-17|1734.17
#2008-06-18|1731.17
#2008-06-19|1677.10
#2008-06-20|1674.96
#2008-06-23|1655.54
#2008-06-24|1638.16
#2008-06-25|1615.33
#2008-06-26|1617.38
#2008-06-27|1609.31
#2008-06-30|1654.56
#2008-07-01|1628.86
#2008-07-02|1609.82
#2008-07-03|1541.90
#2008-07-04| .
#2008-07-07|1568.01
#2008-07-08|1518.49
#2008-07-09|1529.46
#2008-07-10|1563.44
#2008-07-11|1581.46
#2008-07-14|1615.84
#2008-07-15|1609.82
#2008-07-16|1578.68
#2008-07-17|1606.04
#2008-07-18|1569.54
#2008-07-21|1570.27
#2008-07-22|1620.24
#2008-07-23|1632.77
#2008-07-24|1643.77
#2008-07-25|1578.89
#2008-07-28|1584.94
#2008-07-29|1551.38
#2008-07-30|1589.50
#2008-07-31|1603.94
#2008-08-01|1570.19
#2008-08-04|1470.67
#2008-08-05|1413.73
#2008-08-06|1449.53
#2008-08-07|1423.14
#2008-08-08|1411.75
#2008-08-11|1432.54
#2008-08-12|1379.66
#2008-08-13|1381.20
#2008-08-14|1385.23
#2008-08-15|1358.22
#2008-08-18|1391.89
#2008-08-19|1355.38
#2008-08-20|1364.48
#2008-08-21|1410.17
#2008-08-22|1361.38
#2008-08-25|1386.08
#2008-08-26|1380.66
#2008-08-27|1394.00
#2008-08-28|1375.23
#2008-08-29|1435.93
#2008-09-01| .
#2008-09-02|1401.14
#2008-09-03|1367.95
#2008-09-04|1323.42
#2008-09-05|1296.43
#2008-09-08|1349.22
#2008-09-09|1291.66
#2008-09-10|1258.82
#2008-09-11|1238.03
#2008-09-12|1259.17
#2008-09-15|1270.81
#2008-09-16|1200.48
#2008-09-17|1191.05
#2008-09-18|1150.68
#2008-09-19|1201.98
#2008-09-22|1211.61
#2008-09-23|1221.82
#2008-09-24|1219.06
#2008-09-25|1194.08
#2008-09-26|1160.52
#2008-09-29|1132.69
#2008-09-30|1060.80
#2008-10-01|1065.06
#2008-10-02| 994.47
#2008-10-03| 963.59
#2008-10-06| 936.88
#2008-10-07| 938.13
#2008-10-08| 844.40
#2008-10-09| 863.37
#2008-10-10| 813.95
#2008-10-13| 806.95
#2008-10-14| 946.51
#2008-10-15| 916.32
#2008-10-16| 825.46
#2008-10-17| 842.15
#2008-10-20| 881.27
#2008-10-21| 908.67
#2008-10-22| 851.23
#2008-10-23| 833.45
#2008-10-24| 787.41
#2008-10-27| 709.95
#2008-10-28| 793.41
#2008-10-29| 830.14
#2008-10-30| 911.64
#2008-10-31| 881.20
#2008-11-03| 873.67
#2008-11-04| 923.94
#2008-11-05| 977.98
#2008-11-06| 927.81
#2008-11-07| 859.35
#2008-11-10| 928.73
#2008-11-11| 904.57
#2008-11-12| 898.01
#2008-11-13| 840.15
#2008-11-14| 843.81
#2008-11-17| 835.20
#2008-11-18| 833.30
#2008-11-19| 810.19
#2008-11-20| 775.61
#2008-11-21| 813.74
#2008-11-24| 799.80
#2008-11-25| 847.14
#2008-11-26| 846.96
#2008-11-27| .
#2008-11-28| 902.65
#2008-12-01| 905.19
#2008-12-02| 840.99
#2008-12-03| 850.93
#2008-12-04| 864.77
#2008-12-05| 869.72
#2008-12-08| 910.32
#2008-12-09| 928.60
#2008-12-10| 962.40
#2008-12-11| 970.51
#2008-12-12| 937.99
#2008-12-15| 978.37
#2008-12-16| 946.08
#2008-12-17| 971.51
#2008-12-18| 990.80
#2008-12-19| 974.70
#2008-12-22| 974.34
#2008-12-23| 970.99
#2008-12-24| 936.26
#2008-12-25| .
#2008-12-26| 937.46
#2008-12-29| 950.32
#2008-12-30| 952.51
#2008-12-31| 947.59
#2009-01-01| .
#2009-01-02| 945.60
#2009-01-05| 971.46
#2009-01-06| 955.66
#2009-01-07|1007.12
#2009-01-08| 973.13
#2009-01-09| 979.83
#2009-01-12| 988.82
#2009-01-13| 924.83
#2009-01-14| 937.92
#2009-01-15| 892.05
#2009-01-16| 908.95
#2009-01-19| .
#2009-01-20| 908.01
#2009-01-21| 905.52
#2009-01-22| 888.68
#2009-01-23| 837.06
#2009-01-26| 832.53
#2009-01-27| 894.34
#2009-01-28| 887.73
#2009-01-29| 890.37
#2009-01-30| 858.44
#2009-02-02| 847.26
#2009-02-03| 862.68
#2009-02-04| 897.36
#2009-02-05| 913.24
#2009-02-06| 902.27
#2009-02-09| 892.08
#2009-02-10| 873.43
#2009-02-11| 880.86
#2009-02-12| 857.87
#2009-02-13| 846.67
#2009-02-16| .
#2009-02-17| 808.75
#2009-02-18| 795.30
#2009-02-19| 787.11
#2009-02-20| 771.90
#2009-02-23| 776.65
#2009-02-24| 733.85
#2009-02-25| 735.90
#2009-02-26| 729.26
#2009-02-27| 763.39
#2009-03-02| 739.57
#2009-03-03| 720.07
#2009-03-04| 733.34
#2009-03-05| 758.07
#2009-03-06| 733.91
#2009-03-09| 716.31
#2009-03-10| 710.17
#2009-03-11| 738.64
#2009-03-12| 703.75
#2009-03-13| 724.53
#2009-03-16| 747.93
#2009-03-17| 759.16
#2009-03-18| 766.60
#2009-03-19| 812.97
#2009-03-20| 792.58
#2009-03-23| 815.00
#2009-03-24| 829.63
#2009-03-25| 851.40
#2009-03-26| 850.03
#2009-03-27| 860.68
#2009-03-30| 813.64
#2009-03-31| 779.57
#2009-04-01| 800.30
#2009-04-02| 833.93
#2009-04-03| 862.88
#2009-04-06| 863.50
#2009-04-07| 846.58
#2009-04-08| 823.89
#2009-04-09| 848.81
#2009-04-10| .
#2009-04-13| 895.18
#2009-04-14| 899.56
#2009-04-15| 907.26
#2009-04-16| 923.69
#2009-04-17| 994.48
#2009-04-20|1048.46
#2009-04-21|1008.28
#2009-04-22|1010.52
#2009-04-23|1009.95
#2009-04-24| 991.31
#2009-04-27|1004.21
#2009-04-28| 948.29
#2009-04-29| 944.42
#2009-04-30| 947.53
#2009-05-01| 972.50
#2009-05-04| 971.91
#2009-05-05| 977.07
#2009-05-06| 978.56
#2009-05-07|1025.82
#2009-05-08|1025.61
#2009-05-11|1048.67
#2009-05-12|1040.48
#2009-05-13|1045.93
#2009-05-14|1003.49
#2009-05-15|1018.62
#2009-05-18| 975.05
#2009-05-19|1015.93
#2009-05-20|1048.84
#2009-05-21|1053.70
#2009-05-22|1036.26
#2009-05-25| .
#2009-05-26|1057.94
#2009-05-27|1074.19
#2009-05-28|1065.01
#2009-05-29|1095.34
#2009-06-01|1124.18
#2009-06-02|1125.19
#2009-06-03|1130.94
#2009-06-04|1115.87
#2009-06-05|1098.69
#2009-06-08|1084.32
#2009-06-09|1077.23
#2009-06-10|1112.64
#2009-06-11|1153.75
#2009-06-12|1159.96
#2009-06-15|1148.34
#2009-06-16|1110.49
#2009-06-17|1141.90
#2009-06-18|1093.87
#2009-06-19|1093.00
#2009-06-22|1098.08
#2009-06-23|1064.45
#2009-06-24|1072.51
#2009-06-25|1089.81
#2009-06-26|1111.13
#2009-06-29|1080.64
#2009-06-30|1099.65
#2009-07-01|1087.19
#2009-07-02|1101.20
#2009-07-03| .
#2009-07-06|1073.02
#2009-07-07|1045.22
#2009-07-08|1025.21
#2009-07-09|1029.31
#2009-07-10|1029.94
#2009-07-13| 987.82
#2009-07-14|1012.23
#2009-07-15|1011.38
#2009-07-16|1034.53
#2009-07-17|1029.33
#2009-07-20|1024.26
#2009-07-21|1087.22
#2009-07-22|1112.40
#2009-07-23|1097.86
#2009-07-24|1113.35
#2009-07-27|1116.29
#2009-07-28|1160.79
#2009-07-29|1151.55
#2009-07-30|1142.79
#2009-07-31|1160.97
#2009-08-03|1156.29
#2009-08-04|1162.03
#2009-08-05|1149.76
#2009-08-06|1164.09
#2009-08-07|1136.05
#2009-08-10|1154.10
#2009-08-11|1166.57
#2009-08-12|1138.30
#2009-08-13|1176.30
#2009-08-14|1192.96
#2009-08-17|1159.43
#2009-08-18|1144.80
#2009-08-19|1144.21
#2009-08-20|1155.47
#2009-08-21|1132.70
#2009-08-24|1163.87
#2009-08-25|1156.68
#2009-08-26|1165.79
#2009-08-27|1147.84
#2009-08-28|1142.01
#2009-08-31|1138.95
#2009-09-01|1128.80
#2009-09-02|1111.83
#2009-09-03|1129.93
#2009-09-04|1099.13
#2009-09-07| .
#2009-09-08|1134.53
#2009-09-09|1131.60
#2009-09-10|1153.02
#2009-09-11|1149.93
#2009-09-14|1129.97
#2009-09-15|1113.65
#2009-09-16|1124.39
#2009-09-17|1163.56
#2009-09-18|1155.68
#2009-09-21|1144.21
#2009-09-22|1157.90
#2009-09-23|1154.85
#2009-09-24|1167.68
#2009-09-25|1135.64
#2009-09-28|1095.13
#2009-09-29|1092.97
#2009-09-30|1106.21
#2009-10-01|1097.97
#2009-10-02|1068.16
#2009-10-05|1037.75
#2009-10-06|1068.91
#2009-10-07|1107.94
#2009-10-08|1125.36
#2009-10-09|1139.41
#2009-10-12|1135.66
#2009-10-13|1167.87
#2009-10-14|1178.45
#2009-10-15|1187.48
#2009-10-16|1169.02
#2009-10-19|1180.88
#2009-10-20|1173.87
#2009-10-21|1167.45
#2009-10-22|1149.97
#2009-10-23|1137.02
#2009-10-26|1125.80
#2009-10-27|1097.19
#2009-10-28|1089.59
#2009-10-29|1077.45
#2009-10-30|1120.41
#2009-11-02|1091.11
#2009-11-03|1093.10
#2009-11-04|1097.78
#2009-11-05|1088.87
#2009-11-06|1111.01
#2009-11-09|1110.92
#2009-11-10|1122.85
#2009-11-11|1115.87
#2009-11-12|1097.47
#2009-11-13|1101.78
#2009-11-16|1101.54
#2009-11-17|1099.53
#2009-11-18|1073.68
#2009-11-19|1058.67
#2009-11-20|1050.64
#2009-11-23|1050.58
#2009-11-24|1048.43
#2009-11-25|1070.47
#2009-11-26| .
#2009-11-27|1052.39
#2009-11-30|1089.61
#2009-12-01|1109.12
#2009-12-02|1118.63
#2009-12-03|1154.05
#2009-12-04|1129.49
#2009-12-07|1148.43
#2009-12-08|1159.76
#2009-12-09|1159.20
#2009-12-10|1147.90
#2009-12-11|1156.10
#2009-12-14|1163.80
#2009-12-15|1149.88
#2009-12-16|1154.88
#2009-12-17|1160.90
#2009-12-18|1145.63
#2009-12-21|1133.46
#2009-12-22|1136.85
#2009-12-23|1141.32
#2009-12-24|1173.67
#2009-12-25| .
#2009-12-28|1185.79
#2009-12-29|1189.88
#2009-12-30|1164.35
#2009-12-31|1159.16
#2010-01-01| .
#2010-01-04|1170.25
#2010-01-05|1193.38
#2010-01-06|1203.37
#2010-01-07|1197.09
#2010-01-08|1193.06
#2010-01-11|1206.29
#2010-01-12|1260.36
#2010-01-13|1214.73
#2010-01-14|1220.35
#2010-01-15|1209.19
#2010-01-18| .
#2010-01-19|1184.21
#2010-01-20|1179.83
#2010-01-21|1190.31
#2010-01-22|1175.67
#2010-01-25|1171.14
#2010-01-26|1157.45
#2010-01-27|1135.81
#2010-01-28|1112.93
#2010-01-29|1092.13
#2010-02-01|1090.83
#2010-02-02|1124.75
#2010-02-03|1118.48
#2010-02-04|1105.36
#2010-02-05|1084.84
#2010-02-08|1081.39
#2010-02-09|1072.73
#2010-02-10|1073.42
#2010-02-11|1074.14
#2010-02-12|1084.36
#2010-02-15| .
#2010-02-16|1065.61
#2010-02-17|1103.69
#2010-02-18|1096.57
#2010-02-19|1058.58
#2010-02-22|1094.92
#2010-02-23|1108.22
#2010-02-24|1097.47
#2010-02-25|1108.46
#2010-02-26|1120.54
#2010-03-01|1124.21
#2010-03-02|1138.83
#2010-03-03|1169.57
#2010-03-04|1149.33
#2010-03-05|1151.40
#2010-03-08|1183.04
#2010-03-09|1185.72
#2010-03-10|1166.94
#2010-03-11|1161.21
#2010-03-12|1165.76
#2010-03-15|1169.72
#2010-03-16|1169.02
#2010-03-17|1188.92
#2010-03-18|1186.49
#2010-03-19|1203.73
#2010-03-22|1210.08
#2010-03-23|1199.17
#2010-03-24|1179.18
#2010-03-25|1167.17
#2010-03-26|1183.77
#2010-03-29|1192.05
#2010-03-30|1218.41
#2010-03-31|1203.22
#2010-04-01|1209.78
#2010-04-02| .
#2010-04-05|1216.92
#2010-04-06|1205.06
#2010-04-07|1218.08
#2010-04-08|1214.14
#2010-04-09|1232.97
#2010-04-12|1230.11
#2010-04-13|1208.57
#2010-04-14|1193.39
#2010-04-15|1213.73
#2010-04-16|1199.38
#2010-04-19|1183.33
#2010-04-20|1170.87
#2010-04-21|1183.47
#2010-04-22|1161.82
#2010-04-23|1147.64
#2010-04-26|1166.99
#2010-04-27|1174.18
#2010-04-28|1136.20
#2010-04-29|1134.33
#2010-04-30|1135.71
#2010-05-03|1129.70
#2010-05-04|1129.64
#2010-05-05|1131.32
#2010-05-06|1097.97
#2010-05-07|1124.38
#2010-05-10|1124.66
#2010-05-11|1109.80
#2010-05-12|1096.10
#2010-05-13|1124.80
#2010-05-14|1124.62
#2010-05-17|1093.97
#2010-05-18|1081.85
#2010-05-19|1099.15
#2010-05-20|1102.05
#2010-05-21|1078.73
#2010-05-24|1087.22
#2010-05-25|1055.26
#2010-05-26|1052.13
#2010-05-27|1070.68
#2010-05-28|1074.16
#2010-05-31| .
#2010-06-01|1084.33
#2010-06-02|1047.99
#2010-06-03|1075.92
#2010-06-04|1069.82
#2010-06-07|1027.93
#2010-06-08|1028.07
#2010-06-09|1006.52
#2010-06-10|1021.62
#2010-06-11|1031.40
#2010-06-14|1037.75
#2010-06-15|1033.68
#2010-06-16|1059.22
#2010-06-17|1056.79
#2010-06-18|1045.82
#2010-06-21|1080.13
#2010-06-22|1076.02
#2010-06-23|1064.82
#2010-06-24|1069.25
#2010-06-25|1055.91
#2010-06-28|1047.16
#2010-06-29|1044.94
#2010-06-30|1022.10
#2010-07-01|1010.86
#2010-07-02|1003.66
#2010-07-05| .
#2010-07-06|1028.03
#2010-07-07|1020.00
#2010-07-08|1034.55
#2010-07-09|1025.31
#2010-07-12|1040.32
#2010-07-13|1027.03
#2010-07-14|1037.91
#2010-07-15|1033.84
#2010-07-16|1034.60
#2010-07-19|1031.50
#2010-07-20|1006.38
#2010-07-21|1008.74
#2010-07-22|1001.76
#2010-07-23|1035.16
#2010-07-26|1046.33
#2010-07-27|1024.48
#2010-07-28|1065.20
#2010-07-29|1065.87
#2010-07-30|1040.51
#2010-08-02|1038.43
#2010-08-03|1071.43
#2010-08-04|1047.86
#2010-08-05|1072.43
#2010-08-06|1082.72
#2010-08-09|1074.64
#2010-08-10|1070.16
#2010-08-11|1050.41
#2010-08-12|1025.57
#2010-08-13|1019.97
#2010-08-16|1031.60
#2010-08-17|1022.76
#2010-08-18|1046.44
#2010-08-19|1067.23
#2010-08-20|1042.18
#2010-08-23|1036.78
#2010-08-24|1040.84
#2010-08-25|1012.31
#2010-08-26|1019.04
#2010-08-27|1019.15
#2010-08-30|1040.78
#2010-08-31|1007.49
#2010-09-01|1011.63
#2010-09-02|1022.58
#2010-09-03|1032.78
#2010-09-06| .
#2010-09-07|1073.38
#2010-09-08|1050.53
#2010-09-09|1072.78
#2010-09-10|1074.30
#2010-09-13|1082.62
#2010-09-14|1089.37
#2010-09-15|1072.74
#2010-09-16|1060.81
#2010-09-17|1069.30
#2010-09-20|1070.61
#2010-09-21|1062.37
#2010-09-22|1068.26
#2010-09-23|1070.61
#2010-09-24|1054.04
#2010-09-27|1067.40
#2010-09-28|1071.50
#2010-09-29|1084.55
#2010-09-30|1063.30
#2010-10-01|1062.81
#2010-10-04|1059.44
#2010-10-05|1070.50
#2010-10-06|1102.85
#2010-10-07|1107.52
#2010-10-08|1106.09
#2010-10-11|1104.85
#2010-10-12|1082.19
#2010-10-13|1080.07
#2010-10-14|1107.54
#2010-10-15|1092.46
#2010-10-18|1088.75
#2010-10-19|1088.13
#2010-10-20|1083.51
#2010-10-21|1074.30
#2010-10-22|1069.13
#2010-10-25|1079.38
#2010-10-26|1062.63
#2010-10-27|1045.28
#2010-10-28|1047.87
#2010-10-29|1041.41
#2010-11-01|1038.16
#2010-11-02|1036.36
#2010-11-03|1030.05
#2010-11-04|1062.58
#2010-11-05|1088.63
#2010-11-08|1100.84
#2010-11-09|1101.10
#2010-11-10|1091.86
#2010-11-11|1097.47
#2010-11-12|1089.11
#2010-11-15|1082.06
#2010-11-16|1068.49
#2010-11-17|1062.66
#2010-11-18|1075.89
#2010-11-19|1080.75
#2010-11-22|1092.65
#2010-11-23|1098.09
#2010-11-24|1079.48
#2010-11-25| .
#2010-11-26|1079.19
#2010-11-29|1089.02
#2010-11-30|1063.88
#2010-12-01|1059.56
#2010-12-02|1079.34
#2010-12-03|1094.38
#2010-12-06|1115.31
#2010-12-07|1105.85
#2010-12-08|1104.35
#2010-12-09|1101.27
#2010-12-10|1105.88
#2010-12-13|1131.79
#2010-12-14|1143.70
#2010-12-15|1124.84
#2010-12-16|1119.67
#2010-12-17|1118.05
#2010-12-20|1120.10
#2010-12-21|1125.31
#2010-12-22|1138.44
#2010-12-23|1144.26
#2010-12-24| .
#2010-12-27|1142.87
#2010-12-28|1148.08
#2010-12-29|1151.48
#2010-12-30|1142.93
#2010-12-31|1152.29
#2011-01-03|1145.36
#2011-01-04|1154.79
#2011-01-05|1128.21
#2011-01-06|1140.10
#2011-01-07|1137.69
#2011-01-10|1141.41
#2011-01-11|1152.12
#2011-01-12|1151.07
#2011-01-13|1163.51
#2011-01-14|1146.00
#2011-01-17| .
#2011-01-18|1130.97
#2011-01-19|1141.52
#2011-01-20|1124.84
#2011-01-21|1103.18
#2011-01-24|1105.45
#2011-01-25|1116.51
#2011-01-26|1113.06
#2011-01-27|1117.22
#2011-01-28|1099.67
#2011-01-31|1095.79
#2011-02-01|1105.65
#2011-02-02|1124.62
#2011-02-03|1133.43
#2011-02-04|1190.27
#2011-02-07|1181.66
#2011-02-08|1190.36
#2011-02-09|1167.79
#2011-02-10|1163.85
#2011-02-11|1160.59
#2011-02-14|1167.22
#2011-02-15|1171.52
#2011-02-16|1172.03
#2011-02-17|1182.08
#2011-02-18|1179.78
#2011-02-21| .
#2011-02-22|1163.09
#2011-02-23|1155.72
#2011-02-24|1150.54
#2011-02-25|1158.38
#2011-02-28|1164.98
#2011-03-01|1173.80
#2011-03-02|1153.20
#2011-03-03|1149.48
#2011-03-04|1150.14
#2011-03-07|1137.30
#2011-03-08|1125.20
#2011-03-09|1130.90
#2011-03-10|1105.34
#2011-03-11|1105.84
#2011-03-14|1040.43
#2011-03-15| 922.11
#2011-03-16| 989.92
#2011-03-17| 998.44
#2011-03-18|1004.66
#2011-03-21|1006.01
#2011-03-22|1080.23
#2011-03-23|1075.94
#2011-03-24|1068.37
#2011-03-25|1060.61
#2011-03-28|1065.83
#2011-03-29|1052.91
#2011-03-30|1066.76
#2011-03-31|1063.04
#2011-04-01|1035.77
#2011-04-04|1040.30
#2011-04-05|1020.44
#2011-04-06| 992.03
#2011-04-07| 991.77
#2011-04-08|1003.75
#2011-04-11|1011.01
#2011-04-12|1002.22
#2011-04-13| 999.92
#2011-04-14|1006.32
#2011-04-15| 999.50
#2011-04-18|1000.55
#2011-04-19| 985.12
#2011-04-20| 999.60
#2011-04-21|1026.86
#2011-04-22| .
#2011-04-25|1012.10
#2011-04-26|1001.02
#2011-04-27| 998.29
#2011-04-28|1020.94
#2011-04-29|1024.59
#2011-05-02|1046.98
#2011-05-03|1048.72
#2011-05-04|1050.80
#2011-05-05|1059.55
#2011-05-06|1038.48
#2011-05-09|1038.06
#2011-05-10|1045.89
#2011-05-11|1034.25
#2011-05-12|1014.83
#2011-05-13| 994.06
#2011-05-16| 972.91
#2011-05-17| 975.30
#2011-05-18| 983.96
#2011-05-19| 972.66
#2011-05-20| 964.82
#2011-05-23| 946.73
#2011-05-24| 941.55
#2011-05-25| 939.16
#2011-05-26| 956.10
#2011-05-27| 956.38
#2011-05-30| .
#2011-05-31| 967.06
#2011-06-01| 970.02
#2011-06-02| 950.49
#2011-06-03| 941.10
#2011-06-06| 940.51
#2011-06-07| 940.98
#2011-06-08| 942.26
#2011-06-09| 934.98
#2011-06-10| 941.30
#2011-06-13| 935.22
#2011-06-14| 943.53
#2011-06-15| 945.48
#2011-06-16| 947.51
#2011-06-17| 945.62
#2011-06-20| 944.98
#2011-06-21| 962.14
#2011-06-22| 978.97
#2011-06-23| 977.39
#2011-06-24| 995.94
#2011-06-27| 986.59
#2011-06-28| 995.03
#2011-06-29|1012.24
#2011-06-30|1025.40
#2011-07-01|1021.53
#2011-07-04| .
#2011-07-05|1037.22
#2011-07-06|1053.86
#2011-07-07|1042.01
#2011-07-08|1049.88
#2011-07-11|1043.11
#2011-07-12|1036.52
#2011-07-13|1052.03
#2011-07-14|1036.81
#2011-07-15|1040.47
#2011-07-18|1038.43
#2011-07-19|1035.83
#2011-07-20|1040.29
#2011-07-21|1039.69
#2011-07-22|1054.10
#2011-07-25|1049.05
#2011-07-26|1068.41
#2011-07-27|1069.42
#2011-07-28|1048.66
#2011-07-29|1060.02
#2011-08-01|1086.16
#2011-08-02|1062.68
#2011-08-03|1045.04
#2011-08-04|1018.27
#2011-08-05| 985.22
#2011-08-08| 971.12
#2011-08-09| 952.44
#2011-08-10| 976.09
#2011-08-11| 962.71
#2011-08-12| 955.91
#2011-08-15| 968.81
#2011-08-16| 969.11
#2011-08-17| 971.15
#2011-08-18| 958.39
#2011-08-19| 936.70
#2011-08-22| 915.06
#2011-08-23| 917.31
#2011-08-24| 904.08
#2011-08-25| 911.00
#2011-08-26| 917.85
#2011-08-29| 924.51
#2011-08-30| 944.33
#2011-08-31| 950.08
#2011-09-01| 962.79
#2011-09-02| 955.62
#2011-09-05| .
#2011-09-06| 902.23
#2011-09-07| 916.82
#2011-09-08| 928.09
#2011-09-09| 915.88
#2011-09-12| 895.39
#2011-09-13| 915.25
#2011-09-14| 909.04
#2011-09-15| 937.68
#2011-09-16| 961.20
#2011-09-19| 966.52
#2011-09-20| 942.45
#2011-09-21| 948.58
#2011-09-22| 925.11
#2011-09-23| 925.03
#2011-09-26| 877.93
#2011-09-27| 897.07
#2011-09-28| 914.76
#2011-09-29| 898.68
#2011-09-30| 894.27
#2011-10-03| 869.36
#2011-10-04| 847.66
#2011-10-05| 839.98
#2011-10-06| 852.43
#2011-10-07| 861.41
#2011-10-10| 861.74
#2011-10-11| 882.69
#2011-10-12| 869.85
#2011-10-13| 884.23
#2011-10-14| 867.43
#2011-10-17| 893.72
#2011-10-18| 871.70
#2011-10-19| 870.34
#2011-10-20| 851.35
#2011-10-21| 850.91
#2011-10-24| 871.54
#2011-10-25| 858.15
#2011-10-26| 851.96
#2011-10-27| 865.92
#2011-10-28| 885.17
#2011-10-31| 845.75
#2011-11-01| 829.09
#2011-11-02| 804.63
#2011-11-03| 805.30
#2011-11-04| 811.87
#2011-11-07| 806.13
#2011-11-08| 788.83
#2011-11-09| 807.13
#2011-11-10| 781.89
#2011-11-11| 773.62
#2011-11-14| 790.11
#2011-11-15| 780.74
#2011-11-16| 766.36
#2011-11-17| 767.21
#2011-11-18| 754.01
#2011-11-21| 737.68
#2011-11-22| 743.57
#2011-11-23| 739.59
#2011-11-24| .
#2011-11-25| 731.55
#2011-11-28| 748.23
#2011-11-29| 777.58
#2011-11-30| 777.76
#2011-12-01| 819.64
#2011-12-02| 819.50
#2011-12-05| 828.98
#2011-12-06| 805.61
#2011-12-07| 832.94
#2011-12-08| 827.19
#2011-12-09| 807.89
#2011-12-12| 826.99
#2011-12-13| 811.17
#2011-12-14| 806.13
#2011-12-15| 787.19
#2011-12-16| 787.55
#2011-12-19| 769.45
#2011-12-20| 769.04
#2011-12-21| 784.55
#2011-12-22| 776.42
#2011-12-23| 776.32
#2011-12-26| .
#2011-12-27| 786.99
#2011-12-28| 785.18
#2011-12-29| 784.35
#2011-12-30| 803.50
#2012-01-02| .
#2012-01-03| 805.49
#2012-01-04| 816.20
#2012-01-05| 798.55
#2012-01-06| 781.50
#2012-01-09| 784.19
#2012-01-10| 783.27
#2012-01-11| 785.27
#2012-01-12| 774.79
#2012-01-13| 792.25
#2012-01-16| .
#2012-01-17| 792.55
#2012-01-18| 799.21
#2012-01-19| 801.77
#2012-01-20| 834.92
#2012-01-23| 841.84
#2012-01-24| 819.81
#2012-01-25| 827.97
#2012-01-26| 838.27
#2012-01-27| 832.00
#2012-01-30| 830.41
#2012-01-31| 819.16
#2012-02-01| 818.82
#2012-02-02| 827.22
#2012-02-03| 809.07
#2012-02-06| 823.86
#2012-02-07| 829.22
#2012-02-08| 863.88
#2012-02-09| 862.08
#2012-02-10| 845.89
#2012-02-13| 853.31
#2012-02-14| 843.93
#2012-02-15| 864.95
#2012-02-16| 850.44
#2012-02-17| 868.46
#2012-02-20| .
#2012-02-21| 897.15
#2012-02-22| 902.17
#2012-02-23| 906.94
#2012-02-24| 918.68
#2012-02-27| 924.72
#2012-02-28| 920.37
#2012-02-29| 911.08
#2012-03-01| 891.18
#2012-03-02| 893.76
#2012-03-05| 875.76
#2012-03-06| 872.01
#2012-03-07| 867.49
#2012-03-08| 874.92
#2012-03-09| 895.93
#2012-03-12| 889.89
#2012-03-13| 887.79
#2012-03-14| 897.89
#2012-03-15| 903.33
#2012-03-16| 908.11
#2012-03-19| 909.81
#2012-03-20| 906.27
#2012-03-21| 889.68
#2012-03-22| 892.79
#2012-03-23| 880.65
#2012-03-26| 879.95
#2012-03-27| 903.48
#2012-03-28| 899.13
#2012-03-29| 886.30
#2012-03-30| 884.45
#2012-04-02| 880.59
#2012-04-03| 877.17
#2012-04-04| 854.68
#2012-04-05| 852.16
#2012-04-06| .
#2012-04-09| 827.85
#2012-04-10| 826.63
#2012-04-11| 807.94
#2012-04-12| 826.11
#2012-04-13| 819.27
#2012-04-16| 819.78
#2012-04-17| 807.42
#2012-04-18| 825.69
#2012-04-19| 812.53
#2012-04-20| 799.13
#2012-04-23| 806.45
#2012-04-24| 796.42
#2012-04-25| 795.49
#2012-04-26| 798.53
#2012-04-27| 801.19
#2012-04-30| 807.26
#2012-05-01| 778.45
#2012-05-02| 780.94
#2012-05-03| 779.00
#2012-05-04| 783.88
#2012-05-07| 761.61
#2012-05-08| 769.03
#2012-05-09| 755.82
#2012-05-10| 753.09
#2012-05-11| 740.23
#2012-05-14| 730.19
#2012-05-15| 715.62
#2012-05-16| 705.37
#2012-05-17| 739.08
#2012-05-18| 713.36
#2012-05-21| 709.77
#2012-05-22| 720.44
#2012-05-23| 708.44
#2012-05-24| 710.15
#2012-05-25| 692.58
#2012-05-28| .
#2012-05-29| 700.17
#2012-05-30| 702.02
#2012-05-31| 703.60
#2012-06-01| 685.88
#2012-06-04| 656.06
#2012-06-05| 667.86
#2012-06-06| 681.48
#2012-06-07| 689.45
#2012-06-08| 666.22
#2012-06-11| 685.46
#2012-06-12| 671.65
#2012-06-13| 685.10
#2012-06-14| 685.33
#2012-06-15| 692.51
#2012-06-18| 712.14
#2012-06-19| 702.50
#2012-06-20| 715.07
#2012-06-21| 709.06
#2012-06-22| 697.94
#2012-06-25| 700.43
#2012-06-26| 689.04
#2012-06-27| 687.92
#2012-06-28| 702.58
#2012-06-29| 707.62
#2012-07-02| 715.75
#2012-07-03| 707.37
#2012-07-04| .
#2012-07-05| 697.52
#2012-07-06| 694.14
#2012-07-09| 679.60
#2012-07-10| 676.90
#2012-07-11| 668.31
#2012-07-12| 657.93
#2012-07-13| 660.59
#2012-07-16| 664.53
#2012-07-17| 640.36
#2012-07-18| 640.96
#2012-07-19| 649.32
#2012-07-20| 630.54
#2012-07-23| 615.79
#2012-07-24| 612.02
#2012-07-25| 589.49
#2012-07-26| 605.64
#2012-07-27| 632.12
#2012-07-30| 621.70
#2012-07-31| 632.78
#2012-08-01| 612.14
#2012-08-02| 621.64
#2012-08-03| 601.04
#2012-08-06| 610.08
#2012-08-07| 627.01
#2012-08-08| 642.17
#2012-08-09| 652.57
#2012-08-10| 653.42
#2012-08-13| 652.99
#2012-08-14| 651.10
#2012-08-15| 637.75
#2012-08-16| 654.46
#2012-08-17| 675.16
#2012-08-20| 675.56
#2012-08-21| 669.65
#2012-08-22| 659.01
#2012-08-23| 672.18
#2012-08-24| 661.11
#2012-08-27| 657.93
#2012-08-28| 641.61
#2012-08-29| 644.13
#2012-08-30| 629.54
#2012-08-31| 606.11
#2012-09-03| .
#2012-09-04| 609.06
#2012-09-05| 596.26
#2012-09-06| 587.99
#2012-09-07| 638.65
#2012-09-10| 652.41
#2012-09-11| 642.77
#2012-09-12| 659.17
#2012-09-13| 673.93
#2012-09-14| 702.64
#2012-09-17| 698.27
#2012-09-18| 704.12
#2012-09-19| 713.38
#2012-09-20| 695.29
#2012-09-21| 689.75
#2012-09-24| 670.73
#2012-09-25| 667.54
#2012-09-26| 655.34
#2012-09-27| 653.80
#2012-09-28| 653.47
#2012-10-01| 644.56
#2012-10-02| 652.10
#2012-10-03| 638.56
#2012-10-04| 639.96
#2012-10-05| 650.94
#2012-10-08| 655.39
#2012-10-09| 654.31
#2012-10-10| 639.60
#2012-10-11| 633.54
#2012-10-12| 655.14
#2012-10-15| 663.43
#2012-10-16| 673.86
#2012-10-17| 682.38
#2012-10-18| 694.43
#2012-10-19| 688.57
#2012-10-22| 678.34
#2012-10-23| 670.78
#2012-10-24| 658.78
#2012-10-25| 682.35
#2012-10-26| 673.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 683.71
#2012-11-01| 676.09
#2012-11-02| 683.76
#2012-11-05| 680.10
#2012-11-06| 669.63
#2012-11-07| 690.92
#2012-11-08| 674.45
#2012-11-09| 665.27
#2012-11-12| 657.39
#2012-11-13| 656.73
#2012-11-14| 639.43
#2012-11-15| 659.94
#2012-11-16| 676.15
#2012-11-19| 693.61
#2012-11-20| 687.45
#2012-11-21| 690.69
#2012-11-22| .
#2012-11-23| 707.83
#2012-11-26| 719.50
#2012-11-27| 712.23
#2012-11-28| 695.95
#2012-11-29| 716.97
#2012-11-30| 714.21
#2012-12-03| 720.35
#2012-12-04| 713.76
#2012-12-05| 710.69
#2012-12-06| 716.62
#2012-12-07| 715.64
#2012-12-10| 716.19
#2012-12-11| 718.89
#2012-12-12| 723.16
#2012-12-13| 719.28
#2012-12-14| 727.41
#2012-12-17| 740.55
#2012-12-18| 748.05
#2012-12-19| 788.99
#2012-12-20| 788.45
#2012-12-21| 769.01
#2012-12-24| 762.89
#2012-12-25| 770.37
#2012-12-26| 783.60
#2012-12-27| 786.46
#2012-12-28| 789.76
#2012-12-31| 786.38
#2013-01-01| 786.38
#2013-01-02| 780.02
#2013-01-03| 782.98
#2013-01-04| 800.94
#2013-01-07| 791.95
#2013-01-08| 779.79
#2013-01-09| 773.98
#2013-01-10| 797.61
#2013-01-11| 798.58
#2013-01-14| 797.06
#2013-01-15| 812.82
#2013-01-16| 794.21
#2013-01-17| 785.83
#2013-01-18| 816.07
#2013-01-21| 814.37
#2013-01-22| 818.21
#2013-01-23| 794.30
#2013-01-24| 799.23
#2013-01-25| 809.10
#2013-01-28| 804.95
#2013-01-29| 826.24
#2013-01-30| 834.82
#2013-01-31| 866.74
#2013-02-01| 870.83
#2013-02-04| 934.88
#2013-02-05| 898.87
#2013-02-06| 928.56
#2013-02-07| 926.40
#2013-02-08| 933.25
#2013-02-11| 926.31
#2013-02-12| 935.73
#2013-02-13| 908.67
#2013-02-14| 895.82
#2013-02-15| 877.62
#2013-02-18| 891.89
#2013-02-19| 897.78
#2013-02-20| 885.62
#2013-02-21| 861.64
#2013-02-22| 858.63
#2013-02-25| 897.43
#2013-02-26| 886.90
#2013-02-27| 877.63
#2013-02-28| 885.06
#2013-03-01| 880.38
#2013-03-04| 864.05
#2013-03-05| 844.18
#2013-03-06| 846.75
#2013-03-07| 830.73
#2013-03-08| 827.72
#2013-03-11| 840.13
#2013-03-12| 858.97
#2013-03-13| 858.22
#2013-03-14| 843.41
#2013-03-15| 855.38
#2013-03-18| 834.58
#2013-03-19| 851.84
#2013-03-20| 846.09
#2013-03-21| 851.92
#2013-03-22| 832.78
#2013-03-25| 833.13
#2013-03-26| 820.36
#2013-03-27| 831.82
#2013-03-28| 815.30
#2013-03-29| 807.59
#2013-04-01| 797.27
#2013-04-02| 770.87
#2013-04-03| 762.19
#2013-04-04| 756.15
#2013-04-05| 740.93
#2013-04-08| 766.87
#2013-04-09| 776.27
#2013-04-10| 815.77
#2013-04-11| 826.20
#2013-04-12| 836.04
#2013-04-15| 815.51
#2013-04-16| 797.40
#2013-04-17| 809.87
#2013-04-18| 790.77
#2013-04-19| 786.19
#2013-04-22| 796.26
#2013-04-23| 799.86
#2013-04-24| 836.15
#2013-04-25| 835.79
#2013-04-26| 850.04
#2013-04-29| 846.12
#2013-04-30| 855.73
#2013-05-01| 852.18
#2013-05-02| 817.30
#2013-05-03| 810.36
#2013-05-06| 807.22
#2013-05-07| 836.74
#2013-05-08| 848.12
#2013-05-09| 837.54
#2013-05-10| 835.93
#2013-05-13| 839.92
#2013-05-14| 844.35
#2013-05-15| 845.42
#2013-05-16| 849.08
#2013-05-17| 841.69
#2013-05-20| 886.34
#2013-05-21| 934.90
#2013-05-22| 929.04
#2013-05-23| 903.08
#2013-05-24| 899.79
#2013-05-27| 862.82
#2013-05-28| 871.28
#2013-05-29| 873.12
#2013-05-30| 834.60
#2013-05-31| 830.71
#2013-06-03| 812.28
#2013-06-04| 840.06
#2013-06-05| 832.03
#2013-06-06| 815.19
#2013-06-07| 788.05
#2013-06-10| 827.64
#2013-06-11| 825.63
#2013-06-12| 833.83
#2013-06-13| 817.60
#2013-06-14| 825.18
#2013-06-17| 844.79
#2013-06-18| 837.87
#2013-06-19| 881.24
#2013-06-20| 845.11
#2013-06-21| 841.89
#2013-06-24| 827.57
#2013-06-25| 811.99
#2013-06-26| 807.33
#2013-06-27| 818.60
#2013-06-28| 839.48
#2013-07-01| 846.64
#2013-07-02| 873.76
#2013-07-03| 881.94
#2013-07-04| 870.63
#2013-07-05| 888.05
#2013-07-08| 869.99
#2013-07-09| 891.15
#2013-07-10| 903.16
#2013-07-11| 917.13
#2013-07-12| 938.44
#2013-07-15| 934.35
#2013-07-16| 948.96
#2013-07-17| 954.14
#2013-07-18| 944.53
#2013-07-19| 936.82
#2013-07-22| 948.07
#2013-07-23| 974.94
#2013-07-24| 968.53
#2013-07-25| 961.30
#2013-07-26| 924.02
#2013-07-29| 897.66
#2013-07-30| 925.10
#2013-07-31| 912.53
#2013-08-01| 936.65
#2013-08-02| 967.29
#2013-08-05| 958.67
#2013-08-06| 969.93
#2013-08-07| 948.56
#2013-08-08| 946.23
#2013-08-09| 957.00
#2013-08-12| 950.90
#2013-08-13| 961.95
#2013-08-14| 984.32
#2013-08-15| 972.12
#2013-08-16| 957.53
#2013-08-19| 950.35
#2013-08-20| 934.40
#2013-08-21| 922.93
#2013-08-22| 903.49
#2013-08-23| 930.80
#2013-08-26| 930.59
#2013-08-27| 941.74
#2013-08-28| 920.59
#2013-08-29| 914.31
#2013-08-30| 903.84
#2013-09-02| 911.20
#2013-09-03| 934.72
#2013-09-04| 948.67
#2013-09-05| 969.77
#2013-09-06| 979.12
#2013-09-09|1006.80
#2013-09-10|1025.22
#2013-09-11|1020.18
#2013-09-12|1032.78
#2013-09-13|1017.77
#2013-09-16|1023.20
#2013-09-17|1017.22
#2013-09-18|1024.11
#2013-09-19|1071.27
#2013-09-20|1067.19
#2013-09-23|1077.28
#2013-09-24|1083.57
#2013-09-25|1067.34
#2013-09-26|1070.79
#2013-09-27|1087.73
#2013-09-30|1043.50
#2013-10-01|1049.96
#2013-10-02|1032.79
#2013-10-03|1042.92
#2013-10-04|1029.68
#2013-10-07|1019.26
#2013-10-08|1014.86
#2013-10-09|1038.28
#2013-10-10|1028.44
#2013-10-11|1052.60
#2013-10-14|1054.61
#2013-10-15|1050.09
#2013-10-16|1042.86
#2013-10-17|1060.22
#2013-10-18|1045.87
#2013-10-21|1048.03
#2013-10-22|1050.81
#2013-10-23|1053.35
#2013-10-24|1054.65
#2013-10-25|1028.37
#2013-10-28|1033.73
#2013-10-29|1032.90
#2013-10-30|1020.89
#2013-10-31| 998.64
#2013-11-01| 982.28
#2013-11-04| 984.35
#2013-11-05| 971.66
#2013-11-06| 989.46
#2013-11-07| 974.29
#2013-11-08| 968.37
#2013-11-11| 971.30
#2013-11-12| 983.92
#2013-11-13| 980.52
#2013-11-14| 991.03
#2013-11-15|1012.64
#2013-11-18|1024.00
#2013-11-19|1025.61
#2013-11-20|1025.49
#2013-11-21|1020.92
#2013-11-22|1008.53
#2013-11-25|1005.53
#2013-11-26| 989.86
#2013-11-27| 979.64
#2013-11-28| 997.06
#2013-11-29| 991.69
#2013-12-02| 982.86
#2013-12-03| 987.68
#2013-12-04| 974.28
#2013-12-05| 966.69
#2013-12-06| 968.03
#2013-12-09| 979.50
#2013-12-10| 986.91
#2013-12-11| 986.69
#2013-12-12| 977.60
#2013-12-13| 972.64
#2013-12-16| 962.57
#2013-12-17| 978.11
#2013-12-18| 985.47
#2013-12-19| 989.88
#2013-12-20| 989.43
#2013-12-23| 990.61
#2013-12-24| 988.24
#2013-12-25| 987.43
#2013-12-26|1001.55
#2013-12-27|1016.88
#2013-12-30|1018.71
#2013-12-31|1017.98
#2014-01-01|1017.98
#2014-01-02|1018.75
#2014-01-03|1024.03
#2014-01-06|1016.24
#2014-01-07|1009.43
#2014-01-08|1014.00
#2014-01-09|1001.41
#2014-01-10|1000.00
#2014-01-13|1007.52
#2014-01-14| 988.23
#2014-01-15| 995.09
#2014-01-16|1003.28
#2014-01-17| 997.91
#2014-01-20|1003.29
#2014-01-21|1002.43
#2014-01-22|1007.30
#2014-01-23|1000.89
#2014-01-24| 989.06
#2014-01-27| 946.49
#2014-01-28| 943.15
#2014-01-29| 966.42
#2014-01-30| 958.71
#2014-01-31| 958.03
#2014-02-03| 940.80
#2014-02-04| 883.30
#2014-02-05| 898.61
#2014-02-06| 888.52
#2014-02-07| 916.56
#2014-02-10| 931.20
#2014-02-11| 928.02
#2014-02-12| 940.23
#2014-02-13| 920.60
#2014-02-14| 899.48
#2014-02-17| 910.96
#2014-02-18| 936.53
#2014-02-19| 925.94
#2014-02-20| 906.92
#2014-02-21| 922.67
#2014-02-24| 914.62
#2014-02-25| 921.41
#2014-02-26| 915.95
#2014-02-27| 911.18
#2014-02-28| 902.33
#2014-03-03| 900.28
#2014-03-04| 894.54
#2014-03-05| 892.74
#2014-03-06| 902.63
#2014-03-07| 904.61
#2014-03-10| 890.59
#2014-03-11| 883.32
#2014-03-12| 861.40
#2014-03-13| 864.82
#2014-03-14| 849.54
#2014-03-17| 842.00
#2014-03-18| 853.02
#2014-03-19| 844.04
#2014-03-20| 817.32
#2014-03-21| 817.89
#2014-03-24| 815.17
#2014-03-25| 819.28
#2014-03-26| 824.25
#2014-03-27| 836.56
#2014-03-28| 838.56
#2014-03-31| 856.49
#2014-04-01| 854.77
#2014-04-02| 858.21
#2014-04-03| 857.17
#2014-04-04| 860.42
#2014-04-07| 852.84
#2014-04-08| 846.19
#2014-04-09| 832.51
#2014-04-10| 839.82
#2014-04-11| 832.47
#2014-04-14| 826.47
#2014-04-15| 840.76
#2014-04-16| 860.12
#2014-04-17| 863.96
#2014-04-18| 861.71
#2014-04-21| 856.57
#2014-04-22| 842.06
#2014-04-23| 851.45
#2014-04-24| 854.36
#2014-04-25| 858.77
#2014-04-28| 848.32
#2014-04-29| 848.90
#2014-04-30| 850.14
#2014-05-01| 863.36
#2014-05-02| 856.68
#2014-05-05| 857.81
#2014-05-06| 862.48
#2014-05-07| 837.58
#2014-05-08| 847.71
#2014-05-09| 858.17
#2014-05-12| 858.65
#2014-05-13| 871.37
#2014-05-14| 872.06
#2014-05-15| 876.50
#2014-05-16| 865.48
#2014-05-19| 859.38
#2014-05-20| 862.07
#2014-05-21| 851.92
#2014-05-22| 869.30
#2014-05-23| 870.33
#2014-05-26| 880.34
#2014-05-27| 890.50
#2014-05-28| 891.33
#2014-05-29| 891.22
#2014-05-30| 887.20
#2014-06-02| 898.07
#2014-06-03| 901.94
#2014-06-04| 919.41
#2014-06-05| 924.17
#2014-06-06| 930.92
#2014-06-09| 918.32
#2014-06-10| 918.92
#2014-06-11| 930.76
#2014-06-12| 931.37
#2014-06-13| 934.15
#2014-06-16| 936.56
#2014-06-17| 932.07
#2014-06-18| 941.94
#2014-06-19| 965.34
#2014-06-20| 966.29
#2014-06-23| 972.99
#2014-06-24| 965.94
#2014-06-25| 966.51
#2014-06-26| 972.99
#2014-06-27| 968.44
#2014-06-30| 971.57
#2014-07-01| 977.95
#2014-07-02| 980.64
#2014-07-03| 972.39
#2014-07-04| 986.73
#2014-07-07| 983.94
#2014-07-08| 976.29
#2014-07-09| 963.64
#2014-07-10| 961.16
#2014-07-11| 954.14
#2014-07-14| 957.13
#2014-07-15| 965.08
#2014-07-16| 963.93
#2014-07-17| 958.46
#2014-07-18| 950.73
#2014-07-21| 951.32
#2014-07-22| 974.72
#2014-07-23| 972.43
#2014-07-24| 960.69
#2014-07-25| 974.46
#2014-07-28| 981.60
#2014-07-29| 980.81
#2014-07-30| 985.10
#2014-07-31| 974.32
#2014-08-01| 972.54
#2014-08-04| 962.55
#2014-08-05| 943.46
#2014-08-06| 931.12
#2014-08-07| 936.27
#2014-08-08| 910.92
#2014-08-11| 930.55
#2014-08-12| 937.40
#2014-08-13| 951.77
#2014-08-14| 957.08
#2014-08-15| 959.52
#2014-08-18| 953.07
#2014-08-19| 960.72
#2014-08-20| 954.14
#2014-08-21| 958.80
#2014-08-22| 942.97
#2014-08-25| 944.29
#2014-08-26| 935.77
#2014-08-27| 942.40
#2014-08-28| 931.76
#2014-08-29| 921.44
#2014-09-01| 926.99
#2014-09-02| 926.46
#2014-09-03| 927.35
#2014-09-04| 924.09
#2014-09-05| 923.22
#2014-09-08| 926.79
#2014-09-09| 919.27
#2014-09-10| 911.05
#2014-09-11| 914.43
#2014-09-12| 908.65
#2014-09-15| 909.54
#2014-09-16| 907.51
#2014-09-17| 904.97
#2014-09-18| 901.34
#2014-09-19| 909.51
#2014-09-22| 907.23
#2014-09-23| 908.32
#2014-09-24| 894.97
#2014-09-25| 907.02
#2014-09-26| 893.15
#2014-09-29| 890.62
#2014-09-30| 871.97
#2014-10-01| 862.80
#2014-10-02| 848.69
#2014-10-03| 837.07
#2014-10-06| 846.89
#2014-10-07| 843.17
#2014-10-08| 837.27
#2014-10-09| 831.88
#2014-10-10| 815.19
#2014-10-13| 819.44
#2014-10-14| 809.17
#2014-10-15| 817.70
#2014-10-16| 790.40
#2014-10-17| 778.52
#2014-10-20| 806.66
#2014-10-21| 796.41
#2014-10-22| 808.55
#2014-10-23| 799.18
#2014-10-24| 801.88
#2014-10-27| 814.93
#2014-10-28| 816.19
#2014-10-29| 844.66
#2014-10-30| 841.46
#2014-10-31| 849.15
#2014-11-03| 833.64
#2014-11-04| 861.47
#2014-11-05| 854.98
#2014-11-06| 843.95
#2014-11-07| 843.56
#2014-11-10| 862.90
#2014-11-11| 865.63
#2014-11-12| 866.45
#2014-11-13| 873.02
#2014-11-14| 876.33
#2014-11-17| 856.72
#2014-11-18| 865.00
#2014-11-19| 861.85
#2014-11-20| 863.03
#2014-11-21| 877.94
#2014-11-24| 871.78
#2014-11-25| 889.84
#2014-11-26| 896.48
#2014-11-27| 884.89
#2014-11-28| 883.65
#2014-12-01| 889.91
#2014-12-02| 889.71
#2014-12-03| 906.00
#2014-12-04| 918.50
#2014-12-05| 908.08
#2014-12-08| 913.65
#2014-12-09| 918.98
#2014-12-10| 895.82
#2014-12-11| 881.21
#2014-12-12| 889.43
#2014-12-15| 875.14
#2014-12-16| 868.36
#2014-12-17| 872.09
#2014-12-18| 881.90
#2014-12-19| 899.78
#2014-12-22| 903.26
#2014-12-23| 897.38
#2014-12-24| 899.39
#2014-12-25| 890.06
#2014-12-26| 890.91
#2014-12-29| 890.80
#2014-12-30| 894.89
#2014-12-31| 891.01
#2015-01-01| 891.01
#2015-01-02| 888.71
#2015-01-05| 884.23
#2015-01-06| 859.09
#2015-01-07| 854.08
#2015-01-08| 853.88
#2015-01-09| 859.38
#2015-01-12| 860.98
#2015-01-13| 862.95
#2015-01-14| 839.87
#2015-01-15| 838.82
#2015-01-16| 830.93
#2015-01-19| 842.95
#2015-01-20| 858.72
#2015-01-21| 854.43
#2015-01-22| 857.38
#2015-01-23| 878.35
#2015-01-26| 862.01
#2015-01-27| 891.30
#2015-01-28| 888.66
#2015-01-29| 872.80
#2015-01-30| 865.37
#2015-02-02| 861.19
#2015-02-03| 854.92
#2015-02-04| 881.66
#2015-02-05| 879.25
#2015-02-06| 884.18
#2015-02-09| 895.83
#2015-02-10| 883.98
#2015-02-11| 875.86
#2015-02-12| 888.89
#2015-02-13| 896.63
#2015-02-16| 903.91
#2015-02-17| 918.24
#2015-02-18| 929.31
#2015-02-19| 932.54
#2015-02-20| 933.91
#2015-02-23| 941.53
#2015-02-24| 949.10
#2015-02-25| 948.81
#2015-02-26| 964.77
#2015-02-27| 956.93
#2015-03-02| 949.58
#2015-03-03| 948.25
#2015-03-04| 949.82
#2015-03-05| 947.38
#2015-03-06| 938.77
#2015-03-09| 925.15
#2015-03-10| 917.39
#2015-03-11| 915.15
#2015-03-12| 923.94
#2015-03-13| 937.89
#2015-03-16| 928.55
#2015-03-17| 921.24
#2015-03-18| 923.39
#2015-03-19| 921.60
#2015-03-20| 921.23
#2015-03-23| 927.50
#2015-03-24| 922.45
#2015-03-25| 932.05
#2015-03-26| 923.99
#2015-03-27| 903.79
#2015-03-30| 901.18
#2015-03-31| 893.07
#2015-04-01| 883.91
#2015-04-02| 885.09
#2015-04-03| 893.04
#2015-04-06| 888.59
#2015-04-07| 900.76
#2015-04-08| 901.55
#2015-04-09| 903.93
#2015-04-10| 897.32
#2015-04-13| 897.27
#2015-04-14| 919.01
#2015-04-15| 911.21
#2015-04-16| 933.87
#2015-04-17| 941.17
#2015-04-20| 934.06
#2015-04-21| 943.84
#2015-04-22| 929.00
#2015-04-23| 928.74
#2015-04-24| 935.45
#2015-04-27| 929.62
#2015-04-28| 937.18
#2015-04-29| 936.12
#2015-04-30| 917.25
#2015-05-01| 908.84
#2015-05-04| 908.54
#2015-05-05| 909.67
#2015-05-06| 914.47
#2015-05-07| 911.80
#2015-05-08| 917.53
#2015-05-11| 924.03
#2015-05-12| 933.44
#2015-05-13| 953.82
#2015-05-14| 944.55
#2015-05-15| 943.08
#2015-05-18| 951.11
#2015-05-19| 942.49
#2015-05-20| 930.93
#2015-05-21| 937.26
#2015-05-22| 946.11
#2015-05-25| 948.88
#2015-05-26| 964.64
#2015-05-27| 964.09
#2015-05-28| 956.88
#2015-05-29| 965.68
#2015-06-01| 967.62
#2015-06-02| 968.07
#2015-06-03| 978.23
#2015-06-04| 974.49
#2015-06-05| 958.27
#2015-06-08| 954.74
#2015-06-09| 942.47
#2015-06-10| 953.73
#2015-06-11| 958.30
#2015-06-12| 955.82
#2015-06-15| 951.18
#2015-06-16| 937.58
#2015-06-17| 917.65
#2015-06-18| 915.94
#2015-06-19| 925.77
#2015-06-22| 922.99
#2015-06-23| 936.28
#2015-06-24| 940.10
#2015-06-25| 940.55
#2015-06-26| 920.40
#2015-06-29| 909.55
#2015-06-30| 904.05
#2015-07-01| 891.72
#2015-07-02| 889.23
#2015-07-03| 886.57
#2015-07-06| 865.50
#2015-07-07| 871.05
#2015-07-08| 834.70
#2015-07-09| 829.95
#2015-07-10| 822.39
#2015-07-13| 827.19
#2015-07-14| 849.53
#2015-07-15| 839.31
#2015-07-16| 833.71
#2015-07-17| 831.88
#2015-07-20| 829.94
#2015-07-21| 823.81
#2015-07-22| 820.56
#2015-07-23| 815.12
#2015-07-24| 807.84
#2015-07-27| 806.17
#2015-07-28| 792.35
#2015-07-29| 789.77
#2015-07-30| 820.74
#2015-07-31| 817.61
#2015-08-03| 798.17
#2015-08-04| 788.14
#2015-08-05| 791.04
#2015-08-06| 803.66
#2015-08-07| 815.58
#2015-08-10| 804.89
#2015-08-11| 821.09
#2015-08-12| 792.98
#2015-08-13| 791.25
#2015-08-14| 780.74
#2015-08-17| 784.52
#2015-08-18| 782.13
#2015-08-19| 773.77
#2015-08-20| 760.33
#2015-08-21| 752.72
#2015-08-24| 725.00
#2015-08-25| 685.49
#2015-08-26| 712.27
#2015-08-27| 697.04
#2015-08-28| 743.93
#2015-08-31| 724.86
#2015-09-01| 701.71
#2015-09-02| 683.40
#2015-09-03| 691.54
#2015-09-04| 690.17
#2015-09-07| 694.19
#2015-09-08| 707.27
#2015-09-09| 730.61
#2015-09-10| 719.24
#2015-09-11| 718.20
#2015-09-14| 714.05
#2015-09-15| 702.68
#2015-09-16| 706.07
#2015-09-17| 722.46
#2015-09-18| 699.86
#2015-09-21| 688.76
#2015-09-22| 688.12
#2015-09-23| 677.16
#2015-09-24| 662.66
#2015-09-25| 663.81
#2015-09-28| 651.63
#2015-09-29| 623.96
#2015-09-30| 629.52
#2015-10-01| 647.38
#2015-10-02| 643.65
#2015-10-05| 650.04
#2015-10-06| 667.75
#2015-10-07| 691.16
#2015-10-08| 701.30
#2015-10-09| 725.15
#2015-10-12| 738.43
#2015-10-13| 731.19
#2015-10-14| 709.90
#2015-10-15| 723.36
#2015-10-16| 727.15
#2015-10-19| 714.00
#2015-10-20| 706.83
#2015-10-21| 735.29
#2015-10-22| 732.40
#2015-10-23| 742.11
#2015-10-26| 747.95
#2015-10-27| 729.01
#2015-10-28| 724.27
#2015-10-29| 711.97
#2015-10-30| 712.53
#2015-11-02| 688.02
#2015-11-03| 695.33
#2015-11-04| 703.31
#2015-11-05| 705.42
#2015-11-06| 692.77
#2015-11-09| 692.07
#2015-11-10| 683.59
#2015-11-11| 673.81
#2015-11-12| 667.64
#2015-11-13| 659.97
#2015-11-16| 648.86
#2015-11-17| 667.44
#2015-11-18| 665.54
#2015-11-19| 681.24
#2015-11-20| 682.87
#2015-11-23| 681.86
#2015-11-24| 680.19
#2015-11-25| 681.22
#2015-11-26| 688.14
#2015-11-27| 685.62
#2015-11-30| 675.11
#2015-12-01| 695.66
#2015-12-02| 693.52
#2015-12-03| 694.64
#2015-12-04| 683.01
#2015-12-07| 681.16
#2015-12-08| 664.08
#2015-12-09| 660.14
#2015-12-10| 659.69
#2015-12-11| 667.10
#2015-12-14| 648.23
#2015-12-15| 634.82
#2015-12-16| 652.74
#2015-12-17| 652.27
#2015-12-18| 652.22
#2015-12-21| 663.71
#2015-12-22| 672.94
#2015-12-23| 679.30
#2015-12-24| 688.82
#2015-12-25| 678.68
#2015-12-28| 687.72
#2015-12-29| 679.44
#2015-12-30| 671.99
#2015-12-31| 673.06
#2016-01-01| 673.06
#2016-01-04| 667.98
#2016-01-05| 667.18
#2016-01-06| 656.73
#2016-01-07| 636.78
#2016-01-08| 638.30
#2016-01-11| 632.78
#2016-01-12| 609.50
#2016-01-13| 622.87
#2016-01-14| 608.55
#2016-01-15| 611.61
#2016-01-18| 604.62
#2016-01-19| 615.36
#2016-01-20| 591.41
#2016-01-21| 572.44
#2016-01-22| 601.97
#2016-01-25| 619.55
#2016-01-26| 600.33
#2016-01-27| 612.34
#2016-01-28| 597.72
#2016-01-29| 611.81
#2016-02-01| 634.98
#2016-02-02| 604.24
#2016-02-03| 576.49
#2016-02-04| 600.31
#2016-02-05| 611.57
#2016-02-08| 610.89
#2016-02-09| 586.80
#2016-02-10| 577.65
#2016-02-11| 581.43
#2016-02-12| 557.89
#2016-02-15| 589.03
#2016-02-16| 602.29
#2016-02-17| 586.02
#2016-02-18| 612.55
#2016-02-19| 601.42
#2016-02-22| 592.92
#2016-02-23| 614.77
#2016-02-24| 613.20
#2016-02-25| 616.15
#2016-02-26| 612.03
#2016-02-29| 607.12
#2016-03-01| 605.53
#2016-03-02| 641.19
#2016-03-03| 663.90
#2016-03-04| 674.86
#2016-03-07| 678.24
#2016-03-08| 682.81
#2016-03-09| 660.96
#2016-03-10| 669.48
#2016-03-11| 680.30
#2016-03-14| 683.47
#2016-03-15| 678.97
#2016-03-16| 655.88
#2016-03-17| 677.64
#2016-03-18| 685.84
#2016-03-21| 682.66
#2016-03-22| 685.27
#2016-03-23| 680.54
#2016-03-24| 662.41
#2016-03-25| 669.14
#2016-03-28| 677.06
#2016-03-29| 682.00
#2016-03-30| 678.51
#2016-03-31| 672.30
#2016-04-01| 647.22
#2016-04-04| 659.66
#2016-04-05| 648.73
#2016-04-06| 664.74
#2016-04-07| 673.36
#2016-04-08| 680.10
#2016-04-11| 689.14
#2016-04-12| 710.32
#2016-04-13| 725.93
#2016-04-14| 755.64
#2016-04-15| 754.55
#2016-04-18| 740.70
#2016-04-19| 753.01
#2016-04-20| 756.12
#2016-04-21| 781.37
#2016-04-22| 778.40
#2016-04-25| 765.64
#2016-04-26| 748.02
#2016-04-27| 741.14
#2016-04-28| 733.67
#2016-04-29| 743.62
#2016-05-02| 727.63
#2016-05-03| 729.31
#2016-05-04| 712.00
#2016-05-05| 709.79
#2016-05-06| 699.00
#2016-05-09| 672.21
#2016-05-10| 672.54
#2016-05-11| 671.88
#2016-05-12| 680.41
#2016-05-13| 658.89
#2016-05-16| 667.11
#2016-05-17| 676.53
#2016-05-18| 677.83
#2016-05-19| 661.13
#2016-05-20| 659.89
#2016-05-23| 668.35
#2016-05-24| 653.88
#2016-05-25| 667.03
#2016-05-26| 662.57
#2016-05-27| 668.92
#2016-05-30| 661.16
#2016-05-31| 670.13
#2016-06-01| 665.28
#2016-06-02| 652.64
#2016-06-03| 654.58
#2016-06-06| 664.37
#2016-06-07| 681.71
#2016-06-08| 688.55
#2016-06-09| 685.57
#2016-06-10| 669.92
#2016-06-13| 644.88
#2016-06-14| 641.36
#2016-06-15| 642.18
#2016-06-16| 635.45
#2016-06-17| 636.56
#2016-06-20| 663.06
#2016-06-21| 662.53
#2016-06-22| 651.73
#2016-06-23| 666.35
#2016-06-24| 629.86
#2016-06-27| 627.85
#2016-06-28| 625.87
#2016-06-29| 649.58
#2016-06-30| 649.68
#2016-07-01| 650.66
#2016-07-04| 670.23
#2016-07-05| 668.94
#2016-07-06| 648.05
#2016-07-07| 648.23
#2016-07-08| 642.10
#2016-07-11| 666.52
#2016-07-12| 679.45
#2016-07-13| 702.34
#2016-07-14| 704.51
#2016-07-15| 711.51
#2016-07-18| 714.59
#2016-07-19| 705.92
#2016-07-20| 692.76
#2016-07-21| 697.33
#2016-07-22| 697.82
#2016-07-25| 700.79
#2016-07-26| 696.42
#2016-07-27| 697.59
#2016-07-28| 701.49
#2016-07-29| 701.55
#2016-08-01| 707.95
#2016-08-02| 704.54
#2016-08-03| 681.47
#2016-08-04| 697.34
#2016-08-05| 700.24
#2016-08-08| 702.71
#2016-08-09| 721.89
#2016-08-10| 721.04
#2016-08-11| 715.91
#2016-08-12| 722.30
#2016-08-15| 710.16
#2016-08-16| 710.21
#2016-08-17| 724.97
#2016-08-18| 720.87
#2016-08-19| 731.27
#2016-08-22| 724.67
#2016-08-23| 716.66
#2016-08-24| 721.22
#2016-08-25| 718.56
#2016-08-26| 723.56
#2016-08-29| 728.81
#2016-08-30| 734.86
#2016-08-31| 739.75
#2016-09-01| 745.93
#2016-09-02| 740.99
#2016-09-05| 757.54
#2016-09-06| 759.43
#2016-09-07| 761.11
#2016-09-08| 746.34
#2016-09-09| 745.92
#2016-09-12| 721.26
#2016-09-13| 717.22
#2016-09-14| 708.29
#2016-09-15| 706.24
#2016-09-16| 705.13
#2016-09-19| 705.03
#2016-09-20| 704.94
#2016-09-21| 724.22
#2016-09-22| 728.29
#2016-09-23| 729.04
#2016-09-26| 724.38
#2016-09-27| 742.14
#2016-09-28| 731.15
#2016-09-29| 744.82
#2016-09-30| 731.55
#2016-10-03| 732.24
#2016-10-04| 735.35
#2016-10-05| 726.64
#2016-10-06| 725.45
#2016-10-07| 725.97
#2016-10-10| 727.50
#2016-10-11| 723.58
#2016-10-12| 705.47
#2016-10-13| 695.98
#2016-10-14| 696.70
#2016-10-17| 704.48
#2016-10-18| 716.82
#2016-10-19| 719.11
#2016-10-20| 722.36
#2016-10-21| 721.87
#2016-10-24| 719.71
#2016-10-25| 713.81
#2016-10-26| 717.35
#2016-10-27| 711.47
#2016-10-28| 710.81
#2016-10-31| 712.74
#2016-11-01| 716.21
#2016-11-02| 722.43
#2016-11-03| 726.26
#2016-11-04| 721.67
#2016-11-07| 723.56
#2016-11-08| 730.05
#2016-11-09| 690.99
#2016-11-10| 734.10
#2016-11-11| 745.36
#2016-11-14| 749.97
#2016-11-15| 751.98
#2016-11-16| 753.27
#2016-11-17| 751.42
#2016-11-18| 747.42
#2016-11-21| 742.09
#2016-11-22| 755.45
#2016-11-23| 751.73
#2016-11-24| 773.03
#2016-11-25| 774.58
#2016-11-28| 780.51
#2016-11-29| 768.25
#2016-11-30| 745.12
#2016-12-01| 753.99
#2016-12-02| 763.45
#2016-12-05| 758.41
#2016-12-06| 785.64
#2016-12-07| 797.07
#2016-12-08| 820.55
#2016-12-09| 822.56
#2016-12-12| 813.75
#2016-12-13| 806.84
#2016-12-14| 806.41
#2016-12-15| 784.58
#2016-12-16| 785.69
#2016-12-19| 779.92
#2016-12-20| 773.17
#2016-12-21| 775.87
#2016-12-22| 776.23
#2016-12-23| 777.98
#2016-12-26| 764.28
#2016-12-27| 760.17
#2016-12-28| 767.81
#2016-12-29| 763.43
#2016-12-30| 758.52
#2017-01-02| 761.48
#2017-01-03| 753.53
#2017-01-04| 779.50
#2017-01-05| 781.36
#2017-01-06| 766.82
#2017-01-09| 761.56
#2017-01-10| 769.38
#2017-01-11| 799.26
#2017-01-12| 803.06
#2017-01-13| 795.80
#2017-01-16| 783.41
#2017-01-17| 788.08
#2017-01-18| 808.46
#2017-01-19| 808.75
#2017-01-20| 809.80
#2017-01-23| 813.39
#2017-01-24| 816.72
#2017-01-25| 824.45
#2017-01-26| 832.56
#2017-01-27| 827.05
#2017-01-30| 838.24
#2017-01-31| 826.29
#2017-02-01| 841.41
#2017-02-02| 836.91
#2017-02-03| 831.95
#2017-02-06| 833.77
#2017-02-07| 839.31
#2017-02-08| 839.76
#2017-02-09| 832.75
#2017-02-10| 842.68
#2017-02-13| 853.38
#2017-02-14| 853.22
#2017-02-15| 853.87
#2017-02-16| 859.01
#2017-02-17| 862.51
#2017-02-20| 860.23
#2017-02-21| 864.71
#2017-02-22| 881.39
#2017-02-23| 877.68
#2017-02-24| 859.59
#2017-02-27| 854.06
#2017-02-28| 858.28
#2017-03-01| 854.10
#2017-03-02| 861.74
#2017-03-03| 855.42
#2017-03-06| 863.93
#2017-03-07| 861.34
#2017-03-08| 851.11
#2017-03-09| 838.23
#2017-03-10| 830.16
#2017-03-13| 830.81
#2017-03-14| 824.30
#2017-03-15| 816.15
#2017-03-16| 842.07
#2017-03-17| 842.81
#2017-03-20| 847.92
#2017-03-21| 845.80
#2017-03-22| 824.03
#2017-03-23| 827.49
#2017-03-24| 830.03
#2017-03-27| 817.56
#2017-03-28| 827.31
#2017-03-29| 828.48
#2017-03-30| 823.61
#2017-03-31| 825.65
#2017-04-03| 814.20
#2017-04-04| 801.49
#2017-04-05| 804.46
#2017-04-06| 789.01
#2017-04-07| 791.00
#2017-04-10| 795.63
#2017-04-11| 802.02
#2017-04-12| 802.68
#2017-04-13| 785.31
#2017-04-14| 789.70
#2017-04-17| 789.68
#2017-04-18| 786.72
#2017-04-19| 782.23
#2017-04-20| 782.87
#2017-04-21| 797.66
#2017-04-24| 795.86
#2017-04-25| 803.51
#2017-04-26| 806.59
#2017-04-27| 802.11
#2017-04-28| 796.65
#2017-05-01| 794.84
#2017-05-02| 805.20
#2017-05-03| 804.25
#2017-05-04| 796.64
#2017-05-05| 796.66
#2017-05-08| 798.28
#2017-05-09| 787.11
#2017-05-10| 798.20
#2017-05-11| 797.36
#2017-05-12| 793.30
#2017-05-15| 779.49
#2017-05-16| 787.92
#2017-05-17| 786.75
#2017-05-18| 780.08
#2017-05-19| 789.53
#2017-05-22| 816.55
#2017-05-23| 810.53
#2017-05-24| 805.85
#2017-05-25| 811.81
#2017-05-26| 811.70
#2017-05-29| 799.31
#2017-05-30| 800.32
#2017-05-31| 798.36
#2017-06-01| 792.05
#2017-06-02| 817.44
#2017-06-05| 805.73
#2017-06-06| 806.15
#2017-06-07| 809.43
#2017-06-08| 802.15
#2017-06-09| 805.10
#2017-06-12| 814.82
#2017-06-13| 812.38
#2017-06-14| 814.83
#2017-06-15| 786.90
#2017-06-16| 786.24
#2017-06-19| 783.40
#2017-06-20| 786.13
#2017-06-21| 779.69
#2017-06-22| 786.07
#2017-06-23| 785.58
#2017-06-26| 788.33
#2017-06-27| 796.63
#2017-06-28| 814.18
#2017-06-29| 826.00
#2017-06-30| 831.87
#2017-07-03| 840.93
#2017-07-04| 835.47
#2017-07-05| 845.95
#2017-07-06| 844.38
#2017-07-07| 842.52
#2017-07-10| 849.30
#2017-07-11| 853.63
#2017-07-12| 859.43
#2017-07-13| 870.27
#2017-07-14| 879.35
#2017-07-17| 881.89
#2017-07-18| 887.62
#2017-07-19| 895.44
#2017-07-20| 903.21
#2017-07-21| 900.98
#2017-07-24| 896.51
#2017-07-25| 893.76
#2017-07-26| 903.17
#2017-07-27| 909.45
#2017-07-28| 904.16
#2017-07-31| 925.32
#2017-08-01| 926.99
#2017-08-02| 927.63
#2017-08-03| 928.18
#2017-08-04| 927.59
#2017-08-07| 937.04
#2017-08-08| 936.56
#2017-08-09| 947.68
#2017-08-10| 944.16
#2017-08-11| 931.55
#2017-08-14| 916.76
#2017-08-15| 912.16
#2017-08-16| 905.80
#2017-08-17| 929.37
#2017-08-18| 922.49
#2017-08-21| 932.66
#2017-08-22| 939.71
#2017-08-23| 928.13
#2017-08-24| 913.36
#2017-08-25| 923.39
#2017-08-28| 928.67
#2017-08-29| 931.30
#2017-08-30| 927.84
#2017-08-31| 938.54
#2017-09-01| 946.99
#2017-09-04| 937.24
#2017-09-05| 942.12
#2017-09-06| 938.17
#2017-09-07| 948.46
#2017-09-08| 947.30
#2017-09-11| 940.89
#2017-09-12| 952.20
#2017-09-13| 946.82
#2017-09-14| 935.86
#2017-09-15| 921.81
#2017-09-18| 920.16
#2017-09-19| 937.68
#2017-09-20| 940.46
#2017-09-21| 915.45
#2017-09-22| 897.05
#2017-09-25| 898.75
#2017-09-26| 904.37
#2017-09-27| 895.88
#2017-09-28| 898.22
#2017-09-29| 901.54
#2017-10-02| 902.55
#2017-10-03| 911.23
#2017-10-04| 917.33
#2017-10-05| 915.67
#2017-10-06| 921.94
#2017-10-09| 922.07
#2017-10-10| 924.24
#2017-10-11| 904.01
#2017-10-12| 899.37
#2017-10-13| 911.44
#2017-10-16| 940.78
#2017-10-17| 941.62
#2017-10-18| 930.41
#2017-10-19| 942.10
#2017-10-20| 936.01
#2017-10-23| 940.95
#2017-10-24| 945.54
#2017-10-25| 955.22
#2017-10-26| 947.21
#2017-10-27| 960.61
#2017-10-30| 957.10
#2017-10-31| 945.21
#2017-11-01| 953.80
#2017-11-02| 966.51
#2017-11-03| 967.74
#2017-11-06| 956.07
#2017-11-07| 970.45
#2017-11-08| 963.84
#2017-11-09| 969.32
#2017-11-10| 970.07
#2017-11-13| 951.95
#2017-11-14| 952.16
#2017-11-15| 922.73
#2017-11-16| 929.40
#2017-11-17| 929.97
#2017-11-20| 928.38
#2017-11-21| 932.12
#2017-11-22| 944.34
#2017-11-23| 952.98
#2017-11-24| 947.62
#2017-11-27| 950.83
#2017-11-28| 943.42
#2017-11-29| 970.93
#2017-11-30| 982.24
#2017-12-01| 980.82
#2017-12-04| 989.98
#2017-12-05|1006.43
#2017-12-06| 978.56
#2017-12-07| 978.30
#2017-12-08| 977.94
#2017-12-11| 989.68
#2017-12-12| 989.50
#2017-12-13| 988.81
#2017-12-14| 990.26
#2017-12-15| 985.90
#2017-12-18| 988.57
#2017-12-19| 986.14
#2017-12-20|1000.07
#2017-12-21|1004.17
#2017-12-22|1014.28
#2017-12-25|1013.28
#2017-12-26|1016.80
#2017-12-27|1018.81
#2017-12-28|1025.20
#2017-12-29|1027.32
#2018-01-01|1027.32
#2018-01-02|1039.06
#2018-01-03|1050.23
#2018-01-04|1071.45
#2018-01-05|1083.24
#2018-01-08|1089.11
#2018-01-09|1098.99
#2018-01-10|1102.62
#2018-01-11|1098.23
#2018-01-12|1119.64
#2018-01-15|1108.13
#2018-01-16|1093.89
#2018-01-17|1087.89
#2018-01-18|1078.64
#2018-01-19|1093.03
#2018-01-22|1076.69
#2018-01-23|1087.42
#2018-01-24|1098.17
#2018-01-25|1109.72
#2018-01-26|1105.47
#2018-01-29|1101.81
#2018-01-30|1082.67
#2018-01-31|1068.92
#2018-02-01|1093.74
#2018-02-02|1070.67
#2018-02-05|1053.65
#2018-02-06|1021.37
#2018-02-07|1016.79
#2018-02-08|1015.64
#2018-02-09| 988.88
#2018-02-12|1001.16
#2018-02-13|1000.19
#2018-02-14|1012.15
#2018-02-15|1028.01
#2018-02-16|1036.84
#2018-02-19|1047.33
#2018-02-20|1039.27
#2018-02-21|1035.13
#2018-02-22|1021.65
#2018-02-23|1041.13
#2018-02-26|1049.15
#2018-02-27|1063.02
#2018-02-28|1034.22
#2018-03-01|1016.31
#2018-03-02| 996.19
#2018-03-05| 977.74
#2018-03-06| 982.73
#2018-03-07| 972.38
#2018-03-08| 982.19
#2018-03-09| 962.17
#2018-03-12| 985.55
#2018-03-13| 979.85
#2018-03-14| 972.65
#2018-03-15| 970.10
#2018-03-16| 969.18
#2018-03-19| 961.73
#2018-03-20| 960.04
#2018-03-21| 962.16
#2018-03-22| 964.72
#2018-03-23| 923.43
#2018-03-26| 930.41
#2018-03-27| 961.04
#2018-03-28| 942.64
#2018-03-29| 940.67
#2018-03-30| 941.63
#2018-04-02| 942.86
#2018-04-03| 941.65
#2018-04-04| 933.39
#2018-04-05| 925.56
#2018-04-06| 920.24
#2018-04-09| 913.45
#2018-04-10| 933.35
#2018-04-11| 941.64
#2018-04-12| 930.57
#2018-04-13| 942.88
#2018-04-16| 936.00
#2018-04-17| 935.16
#2018-04-18| 952.45
#2018-04-19| 982.35
#2018-04-20| 979.83
#2018-04-23| 980.85
#2018-04-24| 978.67
#2018-04-25| 972.81
#2018-04-26| 964.49
#2018-04-27| 959.50
#2018-04-30| 979.52
#2018-05-01| 984.05
#2018-05-02| 980.13
#2018-05-03| 977.97
#2018-05-04| 983.72
#2018-05-07| 992.80
#2018-05-08| 985.07
#2018-05-09| 971.95
#2018-05-10| 988.14
#2018-05-11| 992.95
#2018-05-14|1008.36
#2018-05-15|1000.04
#2018-05-16| 986.42
#2018-05-17| 987.60
#2018-05-18| 994.35
#2018-05-21| 984.27
#2018-05-22| 984.88
#2018-05-23| 973.11
#2018-05-24| 968.60
#2018-05-25| 952.79
#2018-05-28| 964.63
#2018-05-29| 949.51
#2018-05-30| 926.02
#2018-05-31| 927.94
#2018-06-01| 928.10
#2018-06-04| 949.40
#2018-06-05| 950.05
#2018-06-06| 954.56
#2018-06-07| 977.57
#2018-06-08| 961.84
#2018-06-11| 968.82
#2018-06-12| 960.13
#2018-06-13| 955.31
#2018-06-14| 944.79
#2018-06-15| 937.05
#2018-06-18| 916.60
#2018-06-19| 892.42
#2018-06-20| 886.15
#2018-06-21| 875.25
#2018-06-22| 879.10
#2018-06-25| 884.49
#2018-06-26| 877.76
#2018-06-27| 862.44
#2018-06-28| 853.46
#2018-06-29| 862.29
#2018-07-02| 838.16
#2018-07-03| 830.14
#2018-07-04| 823.98
#2018-07-05| 814.87
#2018-07-06| 827.02
#2018-07-09| 826.94
#2018-07-10| 835.09
#2018-07-11| 827.70
#2018-07-12| 818.07
#2018-07-13| 827.22
#2018-07-16| 822.40
#2018-07-17| 828.25
#2018-07-18| 826.52
#2018-07-19| 822.77
#2018-07-20| 814.59
#2018-07-23| 824.83
#2018-07-24| 846.34
#2018-07-25| 866.43
#2018-07-26| 872.31
#2018-07-27| 873.85
#2018-07-30| 877.27
#2018-07-31| 868.86
#2018-08-01| 899.16
#2018-08-02| 886.96
#2018-08-03| 880.18
#2018-08-06| 890.71
#2018-08-07| 897.64
#2018-08-08| 901.88
#2018-08-09| 896.99
#2018-08-10| 886.70
#2018-08-13| 861.44
#2018-08-14| 866.88
#2018-08-15| 858.82
#2018-08-16| 847.68
#2018-08-17| 857.93
#2018-08-20| 865.05
#2018-08-21| 870.22
#2018-08-22| 876.06
#2018-08-23| 861.75
#2018-08-24| 860.17
#2018-08-27| 876.62
#2018-08-28| 883.55
#2018-08-29| 886.03
#2018-08-30| 885.78
#2018-08-31| 873.61
#2018-09-03| 860.62
#2018-09-04| 855.26
#2018-09-05| 842.58
#2018-09-06| 843.85
#2018-09-07| 844.18
#2018-09-10| 840.19
#2018-09-11| 823.66
#2018-09-12| 821.53
#2018-09-13| 836.51
#2018-09-14| 842.90
#2018-09-17| 838.61
#2018-09-18| 861.38
#2018-09-19| 874.52
#2018-09-20| 880.35
#2018-09-21| 901.20
#2018-09-24| 900.77
#2018-09-25| 904.71
#2018-09-26| 898.00
#2018-09-27| 895.15
#2018-09-28| 890.24
#2018-10-01| 885.44
#2018-10-02| 887.08
#2018-10-03| 881.96
#2018-10-04| 871.62
#2018-10-05| 867.21
#2018-10-08| 863.87
#2018-10-09| 857.62
#2018-10-10| 855.29
#2018-10-11| 819.31
#2018-10-12| 828.97
#2018-10-15| 823.87
#2018-10-16| 835.95
#2018-10-17| 835.03
#2018-10-18| 820.64
#2018-10-19| 821.88
#2018-10-22| 821.95
#2018-10-23| 799.66
#2018-10-24| 798.81
#2018-10-25| 775.99
#2018-10-26| 782.72
#2018-10-29| 779.06
#2018-10-30| 782.81
#2018-10-31| 773.87
#2018-11-01| 769.49
#2018-11-02| 802.03
#2018-11-05| 786.56
#2018-11-06| 803.28
#2018-11-07| 795.79
#2018-11-08| 802.47
#2018-11-09| 792.33
#2018-11-12| 782.64
#2018-11-13| 770.98
#2018-11-14| 763.77
#2018-11-15| 768.81
#2018-11-16| 768.68
#2018-11-19| 765.44
#2018-11-20| 766.66
#2018-11-21| 756.76
#2018-11-22| 752.73
#2018-11-23| 748.60
#2018-11-26| 741.46
#2018-11-27| 747.24
#2018-11-28| 741.75
#2018-11-29| 750.26
#2018-11-30| 748.09
#2018-12-03| 772.73
#2018-12-04| 759.71
#2018-12-05| 747.98
#2018-12-06| 739.39
#2018-12-07| 734.98
#2018-12-10| 726.73
#2018-12-11| 715.58
#2018-12-12| 726.57
#2018-12-13| 738.45
#2018-12-14| 729.90
#2018-12-17| 732.22
#2018-12-18| 729.16
#2018-12-19| 731.85
#2018-12-20| 717.58
#2018-12-21| 702.62
#2018-12-24| 708.31
#2018-12-25| 686.77
#2018-12-26| 685.77
#2018-12-27| 695.53
#2018-12-28| 703.07
#2018-12-31| 706.06
#2019-01-01| 706.06
#2019-01-02| 701.27
#2019-01-03| 708.43
#2019-01-04| 700.40
#2019-01-07| 721.70
#2019-01-08| 718.92
#2019-01-09| 737.82
#2019-01-10| 738.62
#2019-01-11| 740.97
#2019-01-14| 734.55
#2019-01-15| 745.12
#2019-01-16| 740.82
#2019-01-17| 746.52
#2019-01-18| 748.75
#2019-01-21| 761.87
#2019-01-22| 753.39
#2019-01-23| 747.13
#2019-01-24| 747.19
#2019-01-25| 757.45
#2019-01-28| 754.40
#2019-01-29| 754.23
#2019-01-30| 765.75
#2019-01-31| 772.48
#2019-02-01| 755.30
#2019-02-04| 761.31
#2019-02-05| 763.86
#2019-02-06| 768.72
#2019-02-07| 767.08
#2019-02-08| 750.03
#2019-02-11| 747.75
#2019-02-12| 753.25
#2019-02-13| 754.71
#2019-02-14| 758.73
#2019-02-15| 750.34
#2019-02-18| 759.73
#2019-02-19| 762.08
#2019-02-20| 770.62
#2019-02-21| 775.84
#2019-02-22| 771.15
#2019-02-25| 777.69
#2019-02-26| 778.42
#2019-02-27| 772.17
#2019-02-28| 759.91
#2019-03-01| 752.71
#2019-03-04| 758.62
#2019-03-05| 747.23
#2019-03-06| 747.34
#2019-03-07| 737.96
#2019-03-08| 724.46
#2019-03-11| 730.59
#2019-03-12| 742.85
#2019-03-13| 743.33
#2019-03-14| 744.87
#2019-03-15| 750.91
#2019-03-18| 752.48
#2019-03-19| 755.64
#2019-03-20| 758.16
#2019-03-21| 761.28
#2019-03-22| 768.87
#2019-03-25| 747.33
#2019-03-26| 757.14
#2019-03-27| 751.90
#2019-03-28| 744.61
#2019-03-29| 745.83
#2019-04-01| 768.30
#2019-04-02| 774.08
#2019-04-03| 786.17
#2019-04-04| 784.82
#2019-04-05| 789.16
#2019-04-08| 784.68
#2019-04-09| 783.47
#2019-04-10| 782.37
#2019-04-11| 773.67
#2019-04-12| 769.97
#2019-04-15| 777.01
#2019-04-16| 775.52
#2019-04-17| 779.95
#2019-04-18| 774.55
#2019-04-19| 769.23
#2019-04-22| 767.32
#2019-04-23| 763.16
#2019-04-24| 753.51
#2019-04-25| 751.27
#2019-04-26| 743.21
#2019-04-29| 745.88
#2019-04-30| 743.24
#2019-05-01| 744.09
#2019-05-02| 741.52
#2019-05-03| 740.21
#2019-05-06| 741.28
#2019-05-07| 732.03
#2019-05-08| 719.22
#2019-05-09| 703.44
#2019-05-10| 696.07
#2019-05-13| 684.16
#2019-05-14| 680.83
#2019-05-15| 678.23
#2019-05-16| 666.61
#2019-05-17| 668.97
#2019-05-20| 663.72
#2019-05-21| 661.28
#2019-05-22| 664.14
#2019-05-23| 659.29
#2019-05-24| 662.30
#2019-05-27| 665.04
#2019-05-28| 666.15
#2019-05-29| 661.07
#2019-05-30| 663.79
#2019-05-31| 659.00
#2019-06-03| 658.97
#2019-06-04| 667.06
#2019-06-05| 674.54
#2019-06-06| 667.40
#2019-06-07| 664.60
#2019-06-10| 669.81
#2019-06-11| 680.19
#2019-06-12| 683.69
#2019-06-13| 678.82
#2019-06-14| 680.12
#2019-06-17| 671.53
#2019-06-18| 672.46
#2019-06-19| 690.42
#2019-06-20| 698.25
#2019-06-21| 700.38
#2019-06-24| 703.52
#2019-06-25| 707.85
#2019-06-26| 704.01
#2019-06-27| 708.89
#2019-06-28| 708.02
#2019-07-01| 712.99
#2019-07-02| 709.35
#2019-07-03| 700.80
#2019-07-04| 702.92
#2019-07-05| 698.40
#2019-07-08| 688.47
#2019-07-09| 683.21
#2019-07-10| 676.82
#2019-07-11| 678.63
#2019-07-12| 679.25
#2019-07-15| 679.51
#2019-07-16| 679.80
#2019-07-17| 678.35
#2019-07-18| 669.15
#2019-07-19| 681.24
#2019-07-22| 679.20
#2019-07-23| 680.15
#2019-07-24| 678.06
#2019-07-25| 670.23
#2019-07-26| 658.45
#2019-07-29| 650.53
#2019-07-30| 652.73
#2019-07-31| 649.00
#2019-08-01| 643.95
#2019-08-02| 613.73
#2019-08-05| 597.35
#2019-08-06| 597.31
#2019-08-07| 592.96
#2019-08-08| 594.02
#2019-08-09| 600.91
#2019-08-12| 600.19
#2019-08-13| 582.47
#2019-08-14| 590.35
#2019-08-15| 585.66
#2019-08-16| 585.09
#2019-08-19| 590.18
#2019-08-20| 595.12
#2019-08-21| 590.16
#2019-08-22| 585.72
#2019-08-23| 590.83
#2019-08-26| 578.54
#2019-08-27| 581.27
#2019-08-28| 581.33
#2019-08-29| 580.05
#2019-08-30| 595.78
#2019-09-02| 596.51
#2019-09-03| 601.64
#2019-09-04| 600.74
#2019-09-05| 612.42
#2019-09-06| 611.56
#2019-09-09| 616.69
#2019-09-10| 629.63
#2019-09-11| 647.82
#2019-09-12| 648.33
#2019-09-13| 650.07
#2019-09-16| 654.45
#2019-09-17| 652.16
#2019-09-18| 641.26
#2019-09-19| 635.26
#2019-09-20| 634.90
#2019-09-23| 632.72
#2019-09-24| 633.36
#2019-09-25| 626.69
#2019-09-26| 636.67
#2019-09-27| 622.78
#2019-09-30| 622.61
#2019-10-01| 628.59
#2019-10-02| 619.50
#2019-10-03| 614.77
#2019-10-04| 613.63
#2019-10-07| 613.88
#2019-10-08| 619.11
#2019-10-09| 614.18
#2019-10-10| 613.99
#2019-10-11| 626.59
#2019-10-14| 631.47
#2019-10-15| 631.32
#2019-10-16| 629.40
#2019-10-17| 622.97
#2019-10-18| 625.37
#2019-10-21| 630.61
#2019-10-22| 634.24
#2019-10-23| 636.07
#2019-10-24| 641.48
#2019-10-25| 634.89
#2019-10-28| 633.50
#2019-10-29| 643.32
#2019-10-30| 635.58
#2019-10-31| 641.74
#2019-11-01| 638.81
#2019-11-04| 643.28
#2019-11-05| 649.26
#2019-11-06| 656.53
#2019-11-07| 651.82
#2019-11-08| 661.43
#2019-11-11| 657.14
#2019-11-12| 660.18
#2019-11-13| 648.20
#2019-11-14| 638.88
#2019-11-15| 646.76
#2019-11-18| 647.91
#2019-11-19| 642.62
#2019-11-20| 638.57
#2019-11-21| 632.96
#2019-11-22| 634.12
#2019-11-25| 649.18
#2019-11-26| 653.83
#2019-11-27| 655.78
#2019-11-28| 654.79
#2019-11-29| 648.40
#2019-12-02| 654.38
#2019-12-03| 650.01
#2019-12-04| 640.07
#2019-12-05| 658.77
#2019-12-06| 662.12
#2019-12-09| 672.89
#2019-12-10| 669.40
#2019-12-11| 673.00
#2019-12-12| 676.75
#2019-12-13| 697.41
#2019-12-16| 694.09
#2019-12-17| 697.95
#2019-12-18| 691.95
#2019-12-19| 685.08
#2019-12-20| 685.36
#2019-12-23| 677.31
#2019-12-24| 673.17
#2019-12-25| 668.28
#2019-12-26| 671.09
#2019-12-27| 670.49
#2019-12-30| 672.14
#2019-12-31| 673.09
#2020-01-01| 673.09
#2020-01-02| 673.90
#2020-01-03| 673.67
#2020-01-06| 660.24
#2020-01-07| 659.77
#2020-01-08| 654.65
#2020-01-09| 665.83
#2020-01-10| 666.39
#2020-01-13| 667.38
#2020-01-14| 678.67
#2020-01-15| 676.92
#2020-01-16| 672.92
#2020-01-17| 679.33
#2020-01-20| 687.11
#2020-01-21| 676.69
#2020-01-22| 670.97
#2020-01-23| 660.39
#2020-01-24| 661.19
#2020-01-27| 652.64
#2020-01-28| 628.71
#2020-01-29| 630.82
#2020-01-30| 621.42
#2020-01-31| 620.14
#2020-02-03| 607.47
#2020-02-04| 610.22
#2020-02-05| 615.02
#2020-02-06| 638.19
#2020-02-07| 635.32
#2020-02-10| 631.53
#2020-02-11| 632.24
#2020-02-12| 630.57
#2020-02-13| 622.77
#2020-02-14| 614.54
#2020-02-17| 609.94
#2020-02-18| 603.12
#2020-02-19| 596.35
#2020-02-20| 584.90
#2020-02-21| 575.82
#2020-02-24| 569.25
#2020-02-25| 555.62
#2020-02-26| 549.96
#2020-02-27| 546.11
#2020-02-28| 536.52
#2020-03-02| 533.66
#2020-03-03| 528.21
#2020-03-04| 533.97
#2020-03-05| 537.56
#2020-03-06| 513.95
#2020-03-09| 480.76
#2020-03-10| 486.48
#2020-03-11| 476.32
#2020-03-12| 454.57
#2020-03-13| 433.42
#2020-03-16| 422.80
#2020-03-17| 423.85
#2020-03-18| 405.47
#2020-03-19| 378.86
#2020-03-20| 384.70
#2020-03-23| 385.56
#2020-03-24| 406.60
#2020-03-25| 450.93
#2020-03-26| 434.94
#2020-03-27| 456.78
#2020-03-30| 450.02
#2020-03-31| 436.44
#2020-04-01| 424.31
#2020-04-02| 420.82
#2020-04-03| 418.26
#2020-04-06| 431.51
#2020-04-07| 436.19
#2020-04-08| 434.53
#2020-04-09| 435.73
#2020-04-10| 449.77
#2020-04-13| 447.00
#2020-04-14| 458.14
#2020-04-15| 452.36
#2020-04-16| 440.01
#2020-04-17| 449.24
#2020-04-20| 447.93
#2020-04-21| 436.72
#2020-04-22| 429.97
#2020-04-23| 441.03
#2020-04-24| 436.91
#2020-04-27| 455.23
#2020-04-28| 453.61
#2020-04-29| 460.27
#2020-04-30| 468.58
#2020-05-01| 457.13
#2020-05-04| 448.93
#2020-05-05| 449.56
#2020-05-06| 453.39
#2020-05-07| 446.70
#2020-05-08| 463.87
#2020-05-11| 475.36
#2020-05-12| 463.06
#2020-05-13| 458.47
#2020-05-14| 446.03
#2020-05-15| 446.75
#2020-05-18| 445.05
#2020-05-19| 465.63
#2020-05-20| 466.46
#2020-05-21| 467.37
#2020-05-22| 454.14
#2020-05-25| 457.44
#2020-05-26| 468.90
#2020-05-27| 482.87
#2020-05-28| 493.78
#2020-05-29| 481.75
#2020-06-01| 485.32
#2020-06-02| 491.25
#2020-06-03| 507.15
#2020-06-04| 505.03
#2020-06-05| 515.74
#2020-06-08| 534.47
#2020-06-09| 528.48
#2020-06-10| 525.26
#2020-06-11| 507.02
#2020-06-12| 493.55
#2020-06-15| 474.99
#2020-06-16| 511.54
#2020-06-17| 507.94
#2020-06-18| 506.65
#2020-06-19| 501.44
#2020-06-22| 497.92
#2020-06-23| 498.29
#2020-06-24| 497.64
#2020-06-25| 481.81
#2020-06-26| 488.07
#2020-06-29| 470.35
#2020-06-30| 475.13
#2020-07-01| 479.05
#2020-07-02| 481.72
#2020-07-03| 484.30
#2020-07-06| 496.41
#2020-07-07| 493.71
#2020-07-08| 498.27
#2020-07-09| 498.52
#2020-07-10| 486.82
#2020-07-13| 502.57
#2020-07-14| 498.72
#2020-07-15| 510.75
#2020-07-16| 510.97
#2020-07-17| 505.20
#2020-07-20| 506.89
#2020-07-21| 503.81
#2020-07-22| 508.33
#2020-07-23| 507.47
#2020-07-24| 508.17
#2020-07-27| 517.16
#2020-07-28| 522.88
#2020-07-29| 514.21
#2020-07-30| 506.42
#2020-07-31| 486.61
#2020-08-03| 489.24
#2020-08-04| 501.07
#2020-08-05| 517.39
#2020-08-06| 528.83
#2020-08-07| 520.07
#2020-08-10| 520.54
#2020-08-11| 535.65
#2020-08-12| 538.10
#2020-08-13| 531.47
#2020-08-14| 533.50
#2020-08-17| 533.13
#2020-08-18| 526.21
#2020-08-19| 527.41
#2020-08-20| 519.59
#2020-08-21| 527.66
#2020-08-24| 523.66
#2020-08-25| 533.47
#2020-08-26| 525.27
#2020-08-27| 515.12
#2020-08-28| 520.32
#2020-08-31| 516.49
#2020-09-01| 520.48
#2020-09-02| 522.65
#2020-09-03| 524.92
#2020-09-04| 529.47
#2020-09-07| 536.74
#2020-09-08| 544.05
#2020-09-09| 542.46
#2020-09-10| 547.79
#2020-09-11| 546.75
#2020-09-14| 560.21
#2020-09-15| 550.94
#2020-09-16| 548.27
#2020-09-17| 543.85
#2020-09-18| 548.56
#2020-09-21| 546.33
#2020-09-22| 543.88
#2020-09-23| 538.94
#2020-09-24| 516.50
#2020-09-25| 522.83
#2020-09-28| 529.88
#2020-09-29| 529.26
#2020-09-30| 521.48
#2020-10-01| 521.14
#2020-10-02| 517.73
#2020-10-05| 535.82
#2020-10-06| 539.51
#2020-10-07| 542.98
#2020-10-08| 550.47
#2020-10-09| 548.52
#2020-10-12| 545.80
#2020-10-13| 545.27
#2020-10-14| 534.47
#2020-10-15| 537.27
#2020-10-16| 534.92
#2020-10-19| 549.25
#2020-10-20| 544.86
#2020-10-21| 560.12
#2020-10-22| 562.58
#2020-10-23| 570.00
#2020-10-26| 564.47
#2020-10-27| 564.06
#2020-10-28| 551.05
#2020-10-29| 544.10
#2020-10-30| 532.04
#2020-11-02| 547.13
#2020-11-03| 552.55
#2020-11-04| 559.80
#2020-11-05| 564.77
#2020-11-06| 578.80
#2020-11-09| 582.55
#2020-11-10| 603.92
#2020-11-11| 614.27
#2020-11-12| 605.64
#2020-11-13| 600.60
#2020-11-16| 615.90
#2020-11-17| 623.89
#2020-11-18| 618.27
#2020-11-19| 605.06
#2020-11-20| 614.14
#2020-11-23| 617.97
#2020-11-24| 631.34
#2020-11-25| 640.07
#2020-11-26| 640.25
#2020-11-27| 641.81
#2020-11-30| 621.74
#2020-12-01| 639.72
#2020-12-02| 649.12
#2020-12-03| 656.64
#2020-12-04| 679.73
#2020-12-07| 676.33
#2020-12-08| 673.61
#2020-12-09| 691.13
#2020-12-10| 683.65
#2020-12-11| 691.55
#2020-12-14| 686.32
#2020-12-15| 678.61
#2020-12-16| 693.58
#2020-12-17| 688.52
#2020-12-18| 693.02
#2020-12-21| 702.55
#2020-12-22| 679.39
#2020-12-23| 675.99
#2020-12-24| 687.58
#2020-12-25| 692.17
#2020-12-28| 695.52
#2020-12-29| 698.17
#2020-12-30| 695.82
#2020-12-31| 695.46
#2021-01-01| 695.46
#2021-01-04| 697.12
#2021-01-05| 712.15
#2021-01-06| 716.43
#2021-01-07| 746.63
#2021-01-08| 758.48
#2021-01-11| 744.76
#2021-01-12| 734.63
#2021-01-13| 743.45
#2021-01-14| 737.41
#2021-01-15| 725.44
#2021-01-18| 710.13
#2021-01-19| 718.69
#2021-01-20| 723.38
#2021-01-21| 726.02
#2021-01-22| 709.41
#2021-01-25| 714.81
#2021-01-26| 692.08
#2021-01-27| 687.56
#2021-01-28| 674.74
#2021-01-29| 662.08
#2021-02-01| 680.47
#2021-02-02| 695.87
#2021-02-03| 696.90
#2021-02-04| 693.91
#2021-02-05| 702.39
#2021-02-08| 733.18
#2021-02-09| 735.71
#2021-02-10| 738.72
#2021-02-11| 738.84
#2021-02-12| 741.67
#2021-02-15| 743.47
#2021-02-16| 754.25
#2021-02-17| 765.54
#2021-02-18| 748.43
#2021-02-19| 746.87
#2021-02-22| 768.62
#2021-02-23| 772.70
#2021-02-24| 755.07
#2021-02-25| 772.58
#2021-02-26| 745.10
#2021-03-01| 752.58
#2021-03-02| 749.59
#2021-03-03| 781.49
#2021-03-04| 766.81
#2021-03-05| 769.66
#2021-03-08| 777.30
#2021-03-09| 782.67
#2021-03-10| 761.37
#2021-03-11| 774.87
#2021-03-12| 784.69
#2021-03-15| 796.16
#2021-03-16| 794.98
#2021-03-17| 777.39
#2021-03-18| 791.34
#2021-03-19| 789.56
#2021-03-22| 803.24
#2021-03-23| 795.85
#2021-03-24| 771.27
#2021-03-25| 784.77
#2021-03-26| 796.07
#2021-03-29| 806.29
#2021-03-30| 800.91
#2021-03-31| 797.08
#2021-04-01| 782.37
#2021-04-02| 788.03
#2021-04-05| 812.19
#2021-04-06| 803.42
#2021-04-07| 821.61
#2021-04-08| 823.36
#2021-04-09| 812.36
#2021-04-12| 812.48
#2021-04-13| 814.45
#2021-04-14| 826.13
#2021-04-15| 841.64
#2021-04-16| 837.95
#2021-04-19| 845.59
#2021-04-20| 845.52
#2021-04-21| 817.93
#2021-04-22| 834.92
#2021-04-23| 829.67
#2021-04-26| 843.32
#2021-04-27| 855.69
#2021-04-28| 845.22
#2021-04-29| 848.70
#2021-04-30| 841.68
#2021-05-03| 840.39
#2021-05-04| 847.38
#2021-05-05| 847.35
#2021-05-06| 894.26
#2021-05-07| 918.20
#2021-05-10| 949.91
#2021-05-11| 945.95
#2021-05-12| 920.50
#2021-05-13| 901.63
#2021-05-14| 887.13
#2021-05-17| 868.56
#2021-05-18| 905.01
#2021-05-19| 896.73
#2021-05-20| 861.76
#2021-05-21| 856.90
#2021-05-24| 857.68
#2021-05-25| 865.95
#2021-05-26| 848.68
#2021-05-27| 846.33
#2021-05-28| 862.07
#2021-05-31| 853.71
#2021-06-01| 842.48
#2021-06-02| 843.84
#2021-06-03| 834.78
#2021-06-04| 841.46
#2021-06-07| 824.64
#2021-06-08| 818.36
#2021-06-09| 810.67
#2021-06-10| 815.95
#2021-06-11| 826.77
#2021-06-14| 821.04
#2021-06-15| 815.68
#2021-06-16| 815.49
#2021-06-17| 801.80
#2021-06-18| 788.00
#2021-06-21| 771.18
#2021-06-22| 789.18
#2021-06-23| 781.93
#2021-06-24| 795.33
#2021-06-25| 809.81
#2021-06-28| 815.58
#2021-06-29| 797.98
#2021-06-30| 791.24
#2021-07-01| 787.26
#2021-07-02| 793.03
#2021-07-05| 788.55
#2021-07-06| 793.95
#2021-07-07| 780.98
#2021-07-08| 779.83
#2021-07-09| 772.26
#2021-07-12| 788.37
#2021-07-13| 791.81
#2021-07-14| 785.90
#2021-07-15| 795.78
#2021-07-16| 797.53
#2021-07-19| 780.64
#2021-07-20| 763.27
#2021-07-21| 764.88
#2021-07-22| 778.27
#2021-07-23| 785.04
#2021-07-26| 794.92
#2021-07-27| 813.35
#2021-07-28| 814.22
#2021-07-29| 816.81
#2021-07-30| 817.02
#2021-08-02| 828.46
#2021-08-03| 809.69
#2021-08-04| 817.08
#2021-08-05| 819.11
#2021-08-06| 817.01
#2021-08-09| 813.87
#2021-08-10| 808.70
#2021-08-11| 825.07
#2021-08-12| 821.01
#2021-08-13| 835.09
#2021-08-16| 829.90
#2021-08-17| 804.57
#2021-08-18| 801.68
#2021-08-19| 764.22
#2021-08-20| 746.52
#2021-08-23| 752.48
#2021-08-24| 776.13
#2021-08-25| 789.81
#2021-08-26| 786.21
#2021-08-27| 781.74
#2021-08-30| 811.67
#2021-08-31| 832.08
#2021-09-01| 828.44
#2021-09-02| 821.08
#2021-09-03| 845.65
#2021-09-06| 853.99
#2021-09-07| 861.55
#2021-09-08| 860.13
#2021-09-09| 855.40
#2021-09-10| 858.30
#2021-09-13| 875.04
#2021-09-14| 872.83
#2021-09-15| 863.98
#2021-09-16| 861.32
#2021-09-17| 841.12
#2021-09-20| 842.21
#2021-09-21| 828.67
#2021-09-22| 823.18
#2021-09-23| 809.78
#2021-09-24| 816.70
#2021-09-27| 815.55
#2021-09-28| 807.76
#2021-09-29| 791.35
#2021-09-30| 784.16
#2021-10-01| 771.57
#2021-10-04| 767.63
#2021-10-05| 762.35
#2021-10-06| 753.95
#2021-10-07| 751.86
#2021-10-08| 754.88
#2021-10-11| 756.25
#2021-10-12| 765.19
#2021-10-13| 765.91
#2021-10-14| 775.06
#2021-10-15| 783.66
#2021-10-18| 786.33
#2021-10-19| 786.60
#2021-10-20| 773.60
#2021-10-21| 771.97
#2021-10-22| 759.88
#2021-10-25| 778.35
#2021-10-26| 788.86
#2021-10-27| 781.35
#2021-10-28| 761.45
#2021-10-29| 759.87
#2021-11-01| 766.00
#2021-11-02| 759.55
#2021-11-03| 758.23
#2021-11-04| 763.12
#2021-11-05| 737.35
#2021-11-08| 727.64
#2021-11-09| 732.63
#2021-11-10| 710.49
#2021-11-11| 713.17
#2021-11-12| 732.12
#2021-11-15| 728.13
#2021-11-16| 719.67
#2021-11-17| 708.15
#2021-11-18| 702.58
#2021-11-19| 707.06
#2021-11-22| 707.25
#2021-11-23| 711.32
#2021-11-24| 708.56
#2021-11-25| 707.99
#2021-11-26| 701.59
#2021-11-29| 680.87
#2021-11-30| 671.40
#2021-12-01| 691.81
#2021-12-02| 697.98
#2021-12-03| 706.04
#2021-12-06| 709.56
#2021-12-07| 722.26
#2021-12-08| 722.84
#2021-12-09| 726.50
#2021-12-10| 713.56
#2021-12-13| 716.97
#2021-12-14| 716.11
#2021-12-15| 714.87
#2021-12-16| 720.56
#2021-12-17| 729.05
#2021-12-20| 707.59
#2021-12-21| 708.28
#2021-12-22| 706.48
#2021-12-23| 714.07
#2021-12-24| 713.19
#2021-12-27| 705.48
#2021-12-28| 709.39
#2021-12-29| 707.46
#2021-12-30| 701.96
#2021-12-31| 702.46
#2022-01-03| 704.91
#2022-01-04| 710.32
#2022-01-05| 726.40
#2022-01-06| 731.27
#2022-01-07| 740.51
#2022-01-10| 742.14
#2022-01-11| 746.82
#2022-01-12| 762.30
#2022-01-13| 787.76
#2022-01-14| 783.46
#2022-01-17| 770.43
#2022-01-18| 747.80
#2022-01-19| 733.72
#2022-01-20| 740.41
#2022-01-21| 739.63
#2022-01-24| 726.10
#2022-01-25| 709.99
#2022-01-26| 714.57
#2022-01-27| 692.49
#2022-01-28| 700.76
#2022-01-31| 704.97
#2022-02-01| 701.38
#2022-02-02| 713.79
#2022-02-03| 717.22
#2022-02-04| 724.58
#2022-02-07| 728.23
#2022-02-08| 729.84
#2022-02-09| 757.20
#2022-02-10| 756.63
#2022-02-11| 762.76
#2022-02-14| 759.30
#2022-02-15| 743.38
#2022-02-16| 749.34
#2022-02-17| 749.79
#2022-02-18| 751.78
#2022-02-21| 758.17
#2022-02-22| 747.27
#2022-02-23| 746.43
#2022-02-24| 744.41
#2022-02-25| 741.20
#2022-02-28| 765.82
#2022-03-01| 772.91
#2022-03-02| 772.44
#2022-03-03| 786.24
#2022-03-04| 781.19
#2022-03-07| 770.94
#2022-03-08| 729.69
#2022-03-09| 730.68
#2022-03-10| 752.27
#2022-03-11| 749.03
#2022-03-14| 749.73
#2022-03-15| 722.79
#2022-03-16| 737.59
#2022-03-17| 750.31
#2022-03-18| 760.35
#2022-03-21| 758.64
#2022-03-22| 765.70
#2022-03-23| 786.18
#2022-03-24| 786.18
#2022-03-25| 789.46
#2022-03-28| 771.18
#2022-03-29| 781.49
#2022-03-30| 757.52
#2022-03-31| 764.98
#2022-04-01| 750.11
#2022-04-04| 756.84
#2022-04-05| 748.17
#2022-04-06| 738.02
#2022-04-07| 727.66
#2022-04-08| 737.67
#2022-04-11| 729.20
#2022-04-12| 723.57
#2022-04-13| 732.09
#2022-04-14| 746.28
#2022-04-15| 740.52
#2022-04-18| 732.86
#2022-04-19| 741.90
#2022-04-20| 747.56
#2022-04-21| 743.49
#2022-04-22| 725.29
#2022-04-25| 705.85
#2022-04-26| 694.79
#2022-04-27| 681.72
#2022-04-28| 693.62
#2022-04-29| 700.17
#2022-05-02| 699.57
#2022-05-03| 696.56
#2022-05-04| 697.50
#2022-05-05| 696.62
#2022-05-06| 692.31
#2022-05-09| 666.75
#2022-05-10| 656.67
#2022-05-11| 657.49
#2022-05-12| 656.36
#2022-05-13| 659.59
#2022-05-16| 658.98
#2022-05-17| 669.92
#2022-05-18| 678.93
#2022-05-19| 680.60
#2022-05-20| 697.59
#2022-05-23| 697.18
#2022-05-24| 696.29
#2022-05-25| 694.91
#2022-05-26| 698.51
#2022-05-27| 708.20
#2022-05-30| 714.81
#2022-05-31| 712.02
#2022-06-01| 706.22
#2022-06-02| 700.42
#2022-06-03| 700.49
#2022-06-06| 701.10
#2022-06-07| 695.99
#2022-06-08| 690.13
#2022-06-09| 684.58
#2022-06-10| 668.29
#2022-06-13| 647.28
#2022-06-14| 634.74
#2022-06-15| 623.49
#2022-06-16| 639.11
#2022-06-17| 617.37
#2022-06-20| 596.98
#2022-06-21| 596.88
#2022-06-22| 585.86
#2022-06-23| 573.75
#2022-06-24| 574.49
#2022-06-27| 584.04
#2022-06-28| 587.81
#2022-06-29| 577.27
#2022-06-30| 570.15
#2022-07-01| 569.11
#2022-07-04| 568.01
#2022-07-05| 573.37
#2022-07-06| 551.50
#2022-07-07| 554.88
#2022-07-08| 565.18
#2022-07-11| 563.70
#2022-07-12| 551.45
#2022-07-13| 555.73
#2022-07-14| 549.88
#2022-07-15| 548.89
#2022-07-18| 554.65
#2022-07-19| 564.32
#2022-07-20| 571.39
#2022-07-21| 569.43
#2022-07-22| 572.27
#2022-07-25| 568.82
#2022-07-26| 572.06
#2022-07-27| 571.17
#2022-07-28| 587.31
#2022-07-29| 591.57
#2022-08-01| 601.25
#2022-08-02| 590.77
#2022-08-03| 580.73
#2022-08-04| 577.47
#2022-08-05| 592.34
#2022-08-08| 601.74
#2022-08-09| 605.96
#2022-08-10| 616.51
#2022-08-11| 625.34
#2022-08-12| 629.90
#2022-08-15| 630.52
#2022-08-16| 624.80
#2022-08-17| 628.33
#2022-08-18| 622.74
#2022-08-19| 616.77
#2022-08-22| 610.27
#2022-08-23| 609.52
#2022-08-24| 610.88
#2022-08-25| 616.95
#2022-08-26| 617.83
#2022-08-29| 610.62
#2022-08-30| 621.51
#2022-08-31| 625.92
#2022-09-01| 611.74
#2022-09-02| 598.43
#2022-09-05| 603.50
#2022-09-06| 602.75
#2022-09-07| 588.81
#2022-09-08| 591.99
#2022-09-09| 599.25
#2022-09-12| 601.80
#2022-09-13| 609.18
#2022-09-14| 603.82
#2022-09-15| 594.62
#2022-09-16| 589.22
#2022-09-19| 584.89
#2022-09-20| 593.28
#2022-09-21| 590.36
#2022-09-22| 590.65
#2022-09-23| 587.44
#2022-09-26| 559.36
#2022-09-27| 565.09
#2022-09-28| 548.60
#2022-09-29| 538.22
#2022-09-30| 533.00
#2022-10-03| 535.02
#2022-10-04| 555.45
#2022-10-05| 560.38
#2022-10-06| 564.76
#2022-10-07| 558.13
#2022-10-10| 556.72
#2022-10-11| 556.06
#2022-10-12| 556.50
#2022-10-13| 554.09
#2022-10-14| 563.90
#2022-10-17| 563.59
#2022-10-18| 568.18
#2022-10-19| 570.82
#2022-10-20| 565.33
#2022-10-21| 553.16
#2022-10-24| 561.98
#2022-10-25| 561.79
#2022-10-26| 561.36
#2022-10-27| 573.58
#2022-10-28| 563.61
#2022-10-31| 564.85
#2022-11-01| 575.66
#2022-11-02| 582.37
#2022-11-03| 578.27
#2022-11-04| 577.37
#2022-11-07| 609.68
#2022-11-08| 614.63
#2022-11-09| 625.79
#2022-11-10| 627.31
#2022-11-11| 657.71
#2022-11-14| 658.04
#2022-11-15| 672.64
#2022-11-16| 667.90
#2022-11-17| 650.08
#2022-11-18| 654.51
#2022-11-21| 650.19
#2022-11-22| 657.23
#2022-11-23| 661.20
#2022-11-24| 671.57
#2022-11-25| 676.91
#2022-11-28| 659.94
#2022-11-29| 667.69
#2022-11-30| 669.58
#2022-12-01| 687.52
#2022-12-02| 678.71
#2022-12-05| 681.36
#2022-12-06| 674.41
#2022-12-07| 677.97
#2022-12-08| 674.80
#2022-12-09| 678.06
#2022-12-12| 667.24
#2022-12-13| 678.37
#2022-12-14| 688.30
#2022-12-15| 673.84
#2022-12-16| 665.17
#2022-12-19| 663.58
#2022-12-20| 674.03
#2022-12-21| 679.24
#2022-12-22| 684.90
#2022-12-23| 675.39
#2022-12-26| 685.16
#2022-12-27| 688.64
#2022-12-28| 689.03
#2022-12-29| 677.79
#2022-12-30| 681.12
#2023-01-02| 678.02
#2023-01-03| 677.54
#2023-01-04| 665.90
#2023-01-05| 663.07
#2023-01-06| 681.21
#2023-01-09| 694.04
#2023-01-10| 706.19
#2023-01-11| 716.73
#2023-01-12| 733.00
#2023-01-13| 759.92
#2023-01-16| 755.27
#2023-01-17| 755.61
#2023-01-18| 755.47
#2023-01-19| 752.49
#2023-01-20| 764.82
#2023-01-23| 769.13
#2023-01-24| 766.42
#2023-01-25| 777.92
#2023-01-26| 789.57
#2023-01-27| 794.26
#2023-01-30| 782.26
#2023-01-31| 776.72
#2023-02-01| 786.10
#2023-02-02| 787.65
#2023-02-03| 769.39
#2023-02-06| 760.08
#2023-02-07| 749.79
#2023-02-08| 742.75
#2023-02-09| 761.71
#2023-02-10| 762.63
#2023-02-13| 758.83
#2023-02-14| 770.48
#2023-02-15| 782.18
#2023-02-16| 788.69
#2023-02-17| 795.95
#2023-02-20| 812.82
#2023-02-21| 816.80
#2023-02-22| 803.29
#2023-02-23| 802.28
#2023-02-24| 780.79
#2023-02-27| 783.81
#2023-02-28| 770.57
#2023-03-01| 782.89
#2023-03-02| 799.44
#2023-03-03| 806.90
#2023-03-06| 810.51
#2023-03-07| 824.23
#2023-03-08| 805.56
#2023-03-09| 808.91
#2023-03-10| 802.47
#2023-03-13| 811.93
#2023-03-14| 778.21
#2023-03-15| 803.70
#2023-03-16| 779.48
#2023-03-17| 779.66
#2023-03-20| 769.71
#2023-03-21| 768.74
#2023-03-22| 784.29
#2023-03-23| 802.21
#2023-03-24| 790.98
#2023-03-27| 794.86
#2023-03-28| 805.44
#2023-03-29| 805.70
#2023-03-30| 798.07
#2023-03-31| 833.21
#2023-04-03| 853.46
#2023-04-04| 832.55
#2023-04-05| 830.04
#2023-04-06| 808.84
#2023-04-07| 816.41
#2023-04-10| 833.82
#2023-04-11| 842.50
#2023-04-12| 852.38
#2023-04-13| 844.53
#2023-04-14| 872.42
#2023-04-17| 881.02
#2023-04-18| 870.69
#2023-04-19| 879.59
#2023-04-20| 877.75
#2023-04-21| 856.00
#2023-04-24| 844.74
#2023-04-25| 817.43
#2023-04-26| 807.06
#2023-04-27| 819.13
#2023-04-28| 805.26
#2023-05-01| 803.62
#2023-05-02| 812.04
#2023-05-03| 813.56
#2023-05-04| 819.35
#2023-05-05| 816.05
#2023-05-08| 810.41
#2023-05-09| 838.45
#2023-05-10| 806.90
#2023-05-11| 790.26
#2023-05-12| 780.92
#2023-05-15| 782.89
#2023-05-16| 785.52
#2023-05-17| 777.70
#2023-05-18| 783.42
#2023-05-19| 775.34
#2023-05-22| 786.95
#2023-05-23| 789.98
#2023-05-24| 787.65
#2023-05-25| 771.41
#2023-05-26| 761.40
#2023-05-29| 766.01
#2023-05-30| 776.09
#2023-05-31| 760.39
#2023-06-01| 769.75
#2023-06-02| 796.37
#2023-06-05| 814.48
#2023-06-06| 821.62
#2023-06-07| 821.32
#2023-06-08| 823.61
#2023-06-09| 836.57
#2023-06-12| 835.64
#2023-06-13| 841.07
#2023-06-14| 858.31
#2023-06-15| 849.84
#2023-06-16| 857.42
#2023-06-19| 844.32
#2023-06-20| 831.97
#2023-06-21| 828.54
#2023-06-22| 836.81
#2023-06-23| 819.98
#2023-06-26| 825.23
#2023-06-27| 827.50
#2023-06-28| 818.34
#2023-06-29| 810.95
#2023-06-30| 815.98
#2023-07-03| 835.25
#2023-07-04| 838.77
#2023-07-05| 843.21
#2023-07-06| 826.33
#2023-07-07| 835.95
#2023-07-10| 836.62
#2023-07-11| 840.24
#2023-07-12| 862.12
#2023-07-13| 882.81
#2023-07-14| 902.46
#2023-07-17| 921.51
#2023-07-18| 944.09
#2023-07-19| 956.28
#2023-07-20| 952.40
#2023-07-21| 986.03
#2023-07-24|1075.23
#2023-07-25|1115.36
#2023-07-26|1085.38
#2023-07-27|1042.17
#2023-07-28|1063.86
#2023-07-31|1089.26
#2023-08-01|1068.24
#2023-08-02|1025.84
#2023-08-03|1029.93
#2023-08-04|1026.64
#2023-08-07|1001.70
#2023-08-08|1020.01
#2023-08-09|1019.61
#2023-08-10|1015.12
#2023-08-11| 993.90
#2023-08-14| 981.84
#2023-08-15| 986.32
#2023-08-16| 942.73
#2023-08-17| 943.42
#2023-08-18| 942.87
#2023-08-21| 942.99
#2023-08-22| 960.48
#2023-08-23| 961.14
#2023-08-24| 995.37
#2023-08-25| 988.86
#2023-08-28|1011.98
#2023-08-29|1004.33
#2023-08-30|1005.92
#2023-08-31|1006.16
#2023-09-01| 994.92
#2023-09-04|1035.31
#2023-09-05|1025.81
#2023-09-06|1012.22
#2023-09-07| 987.03
#2023-09-08| 992.10
#2023-09-11| 987.85
#2023-09-12| 965.97
#2023-09-13| 956.69
#2023-09-14| 990.30
#2023-09-15|1010.72
#2023-09-18|1024.40
#2023-09-19|1023.68
#2023-09-20|1024.34
#2023-09-21|1005.29
#2023-09-22| 993.67
#2023-09-25| 966.50
#2023-09-26| 955.83
#2023-09-27| 949.22
#2023-09-28| 942.40
#2023-09-29| 929.62
#2023-10-02| 928.06
#2023-10-03| 915.77
#2023-10-04| 870.20
#2023-10-05| 884.29
#2023-10-06| 884.04
#2023-10-09| 886.44
#2023-10-10| 877.36
#2023-10-11| 886.81
#2023-10-12| 895.73
#2023-10-13| 881.31
#2023-10-16| 873.86
#2023-10-17| 872.64
#2023-10-18| 874.20
#2023-10-19| 844.06
#2023-10-20| 825.33
#2023-10-23| 815.39
#2023-10-24| 839.18
#2023-10-25| 813.49
#2023-10-26| 784.04
#2023-10-27| 798.02
#2023-10-30| 809.15
#2023-10-31| 783.17
#2023-11-01| 784.94
#2023-11-02| 800.83
#2023-11-03| 819.54
#2023-11-06| 910.81
#2023-11-07| 860.42
#2023-11-08| 838.14
#2023-11-09| 842.10
#2023-11-10| 830.37
#2023-11-13| 831.49
#2023-11-14| 854.07
#2023-11-15| 871.21
#2023-11-16| 872.46
#2023-11-17| 879.04
#2023-11-20| 889.50
#2023-11-21| 893.81
#2023-11-22| 888.17
#2023-11-23| 891.78
#2023-11-24| 889.28
#2023-11-27| 885.40
#2023-11-28| 902.38
#2023-11-29| 903.31
#2023-11-30| 904.09
#2023-12-01| 893.14
#2023-12-04| 905.08
#2023-12-05| 880.18
#2023-12-06| 877.41
#2023-12-07| 874.69
#2023-12-08| 884.24
#2023-12-11| 873.93
#2023-12-12| 877.27
#2023-12-13| 858.17
#2023-12-14| 879.86
#2023-12-15| 910.68
#2023-12-18| 909.42
#2023-12-19| 903.47
#2023-12-20| 913.55
#2023-12-21| 904.66
#2023-12-22| 901.00
#2023-12-25| 895.17
#2023-12-26| 890.97
#2023-12-27| 912.59
#2023-12-28| 931.71
#2023-12-29| 928.68
#2024-01-01| 928.68
#2024-01-02| 910.35
#2024-01-03| 887.69
#2024-01-04| 896.15
#2024-01-05| 908.85
#2024-01-08| 899.69
#2024-01-09| 887.41
#2024-01-10| 871.98
#2024-01-11| 875.59
#2024-01-12| 873.00
#2024-01-15| 869.44
#2024-01-16| 856.67
#2024-01-17| 830.47
#2024-01-18| 831.03
#2024-01-19| 828.34
#2024-01-22| 816.78
#2024-01-23| 820.21
#2024-01-24| 817.15
#2024-01-25| 819.17
#2024-01-26| 827.36
#2024-01-29| 844.05
#2024-01-30| 846.15
#2024-01-31| 851.00
#2024-02-01| 856.84
#2024-02-02| 862.85
#2024-02-05| 858.42
#2024-02-06| 846.28
#2024-02-07| 862.53
#2024-02-08| 861.83
#2024-02-09| 858.66
#2024-02-12| 858.27
#2024-02-13| 850.05
#2024-02-14| 830.07
#2024-02-15| 840.65
#2024-02-16| 850.57
#2024-02-19| 860.32
#2024-02-20| 862.30
#2024-02-21| 858.67
#2024-02-22| 860.76
#2024-02-23| 861.60
#2024-02-26| 857.89
#2024-02-27| 866.95
#2024-02-28| 876.64
#2024-02-29| 867.19
#2024-03-01| 873.95
#2024-03-04| 892.39
#2024-03-05| 883.64
#2024-03-06| 877.66
#2024-03-07| 881.58
#2024-03-08| 897.67
#2024-03-11| 882.79
#2024-03-12| 890.86
#2024-03-13| 887.62
#2024-03-14| 885.27
#2024-03-15| 873.39
#2024-03-18| 881.45
#2024-03-19| 875.87
#2024-03-20| 867.51
#2024-03-21| 884.15
#2024-03-22| 884.13
#2024-03-25| 884.80
#2024-03-26| 877.40
#2024-03-27| 876.31
#2024-03-28| 856.82
#2024-03-29| 864.27
#2024-04-01| 850.98
#2024-04-02| 852.89
#2024-04-03| 837.42
#2024-04-04| 845.99
#2024-04-05| 839.01
#2024-04-08| 847.12
#2024-04-09| 855.70
#2024-04-10| 852.33
#2024-04-11| 847.01
#2024-04-12| 836.39
#2024-04-15| 831.14
#2024-04-16| 803.18
#2024-04-17| 788.79
#2024-04-18| 808.48
#2024-04-19| 798.13
#2024-04-22| 816.87
#2024-04-23| 815.07
#2024-04-24| 822.03
#2024-04-25| 803.59
#2024-04-26| 805.99
#2024-04-29| 817.57
#2024-04-30| 820.61
#2024-05-01| 811.84
#2024-05-02| 820.59
#2024-05-03| 830.91
#2024-05-06| 827.74
#2024-05-07| 828.21
#2024-05-08| 818.77
#2024-05-09| 811.49
#2024-05-10| 803.82
#2024-05-13| 801.95
#2024-05-14| 807.70
#2024-05-15| 807.95
#2024-05-16| 811.02
#2024-05-17| 807.82
#2024-05-20| 823.35
#2024-05-21| 814.08
#2024-05-22| 803.67
#2024-05-23| 798.28
#2024-05-24| 789.93
#2024-05-27| 807.55
#2024-05-28| 802.93
#2024-05-29| 786.98
#2024-05-30| 778.14
#2024-05-31| 787.30
#2024-06-03| 793.28
#2024-06-04| 797.30
#2024-06-05| 783.50
#2024-06-06| 787.89
#2024-06-07| 794.24
#2024-06-10| 786.93
#2024-06-11| 788.11
#2024-06-12| 788.32
#2024-06-13| 777.70
#2024-06-14| 776.82
#2024-06-17| 762.53
#2024-06-18| 760.99
#2024-06-19| 771.49
#2024-06-20| 766.76
#2024-06-21| 763.58
#2024-06-24| 760.23
#2024-06-25| 768.36
#2024-06-26| 764.77
#2024-06-27| 763.69
#2024-06-28| 766.02
#2024-07-01| 774.58
#2024-07-02| 768.72
#2024-07-03| 775.07
#2024-07-04| 795.66
#2024-07-05| 790.48
#2024-07-08| 786.70
#2024-07-09| 782.17
#2024-07-10| 776.43
#2024-07-11| 808.56
#2024-07-12| 808.62
#2024-07-15| 801.69
#2024-07-16| 784.51
#2024-07-17| 787.05
#2024-07-18| 780.10
#2024-07-19| 774.49
#2024-07-22| 759.02
#2024-07-23| 754.26
#2024-07-24| 745.58
#2024-07-25| 742.00
#2024-07-26| 734.27
#2024-07-29| 747.53
#2024-07-30| 742.27
#2024-07-31| 755.31
#2024-08-01| 758.70
#2024-08-02| 755.06
#2024-08-05| 679.04
#2024-08-06| 708.75
#2024-08-07| 708.91
#2024-08-08| 692.07
#2024-08-09| 707.75
#2024-08-12| 704.94
#2024-08-13| 708.53
#2024-08-14| 722.71
#2024-08-15| 721.56
#2024-08-16| 735.24
#2024-08-19| 735.10
#2024-08-20| 738.73
#2024-08-21| 741.53
#2024-08-22| 754.21
#2024-08-23| 751.37
#2024-08-26| 762.28
#2024-08-27| 768.01
#2024-08-28| 757.63
#2024-08-29| 759.80
#2024-08-30| 759.48
#2024-09-02| 775.13
#2024-09-03| 775.76
#2024-09-04| 753.57
#2024-09-05| 750.21
#2024-09-06| 733.85
#2024-09-09| 723.88
#2024-09-10| 717.03
#2024-09-11| 722.94
#2024-09-12| 742.95
#2024-09-13| 771.56
#2024-09-16| 772.19
#2024-09-17| 768.28
#2024-09-18| 774.95
#2024-09-19| 790.59
#2024-09-20| 796.32
#2024-09-23| 799.28
#2024-09-24| 807.22
#2024-09-25| 805.86
#2024-09-26| 817.01
#2024-09-27| 828.74
#2024-09-30| 819.77
#2024-10-01| 822.80
#2024-10-02| 813.55
#2024-10-03| 810.82
#2024-10-04| 804.50
#2024-10-07| 811.26
#2024-10-08| 799.96
#2024-10-09| 791.66
#2024-10-10| 791.27
#2024-10-11| 784.61
#2024-10-14| 778.39
#2024-10-15| 769.38
#2024-10-16| 760.01
#2024-10-17| 754.50
#2024-10-18| 756.49
#2024-10-21| 761.13
#2024-10-22| 742.94
#2024-10-23| 747.72
#2024-10-24| 773.51
#2024-10-25| 776.51
#2024-10-28| 797.24
#2024-10-29| 822.16
#2024-10-30| 771.51
#2024-10-31| 760.39
#2024-11-01| 758.76
#2024-11-04| 779.85
#2024-11-05| 793.90
#2024-11-06| 770.78
#2024-11-07| 788.01
#2024-11-08| 773.15
#2024-11-11| 754.26
#2024-11-12| 744.71
#2024-11-13| 701.06
#2024-11-14| 707.93
#2024-11-15| 692.04
#2024-11-18| 705.31
#2024-11-19| 709.09
#2024-11-20| 705.20
#2024-11-21| 707.55
#2024-11-22| 704.73
#2024-11-25| 698.09
#2024-11-26| 701.95
#2024-11-27| 708.74
#2024-11-28| 724.06
#2024-11-29| 719.86
#2024-12-02| 743.48
#2024-12-03| 756.55
#2024-12-04| 760.74
#2024-12-05| 787.22
#2024-12-06| 767.18
#2024-12-09| 721.22
#2024-12-10| 739.65
#2024-12-11| 725.27
#2024-12-12| 723.52
#2024-12-13| 699.65
#2024-12-16| 684.88
#2024-12-17| 668.12
#2024-12-18| 666.52
#2024-12-19| 648.88
#2024-12-20| 641.25
#2024-12-23| 651.43
#2024-12-24| 654.84
#2024-12-25| 659.69
#2024-12-26| 665.17
#2024-12-27| 654.44
#2024-12-30| 656.02
#2024-12-31| 656.12
#2025-01-01| 656.12
#2025-01-02| 649.74
#2025-01-03| 655.06
#2025-01-06| 652.97
#2025-01-07| 651.79
#2025-01-08| 650.67
#2025-01-09| 646.13
#2025-01-10| 637.29
#2025-01-13| 630.25
#2025-01-14| 629.90
#2025-01-15| 633.04
#2025-01-16| 635.54
#2025-01-17| 638.91
#2025-01-20| 653.86
#2025-01-21| 640.28
#2025-01-22| 641.96
#2025-01-23| 639.17
#2025-01-24| 651.68
#2025-01-27| 660.33
#2025-01-28| 653.79
#2025-01-29| 658.75
#2025-01-30| 663.91
#2025-01-31| 656.60
#2025-02-03| 634.37
#2025-02-04| 629.88
#2025-02-05| 647.48
#2025-02-06| 649.63
#2025-02-07| 656.73
#2025-02-10| 650.87
#2025-02-11| 649.16
#2025-02-12| 640.20
#2025-02-13| 656.61
#2025-02-14| 659.18
#2025-02-17| 667.58
#2025-02-18| 664.22
#2025-02-19| 675.76
#2025-02-20| 687.47
#2025-02-21| 692.29
#2025-02-24| 695.35
#2025-02-25| 684.42
#2025-02-26| 688.08
#2025-02-27| 690.55
#2025-02-28| 669.60
#2025-03-03| 674.06
#2025-03-04| 671.64
#2025-03-05| 674.97
#2025-03-06| 697.04
#2025-03-07| 717.96
#2025-03-10| 720.18
#2025-03-11| 704.32
#2025-03-12| 739.59
#2025-03-13| 728.02
#2025-03-14| 722.09
#2025-03-17| 727.38
#2025-03-18| 727.94
#2025-03-19| 727.88
#2025-03-20| 743.56
#2025-03-21| 735.09
#2025-03-24| 709.04
#2025-03-25| 711.98
#2025-03-26| 715.32
#2025-03-27| 707.53
#2025-03-28| 676.71
#2025-03-31| 657.82
#2025-04-01| 656.42
#2025-04-02| 638.63
#2025-04-03| 627.87
#2025-04-04| 635.98
#2025-04-07| 582.52
#2025-04-08| 598.09
#2025-04-09| 590.60
#2025-04-10| 631.30
#2025-04-11| 622.80
#2025-04-14| 629.12
#2025-04-15| 632.41
#2025-04-16| 624.28
#2025-04-17| 631.57
#2025-04-18| 631.63
#2025-04-21| 627.48
#2025-04-22| 632.02
#2025-04-23| 635.54
#2025-04-24| 634.68
#2025-04-25| 634.09
#2025-04-28| 650.13
#2025-04-29| 653.94
#2025-04-30| 651.93
#2025-05-01| 643.62
#2025-05-02| 645.71
#2025-05-05| 646.28
#2025-05-06| 648.62
#2025-05-07| 650.83
#2025-05-08| 647.72
#2025-05-09| 652.18
#2025-05-12| 640.83
#2025-05-13| 631.43
#2025-05-14| 632.99
#2025-05-15| 634.69
#2025-05-16| 632.93
#2025-05-19| 628.56
#2025-05-20| 623.47
#2025-05-21| 626.86
#2025-05-22| 620.15
#2025-05-23| 621.98
#2025-05-26| 636.35
#2025-05-27| 622.16
#2025-05-28| 627.96
#2025-05-29| 635.25
#2025-05-30| 633.08
#2025-06-02| 628.19
#2025-06-03| 626.53
#2025-06-04| 636.44
#2025-06-05| 641.16
#2025-06-06| 642.92
#2025-06-09| 642.70
#2025-06-10| 642.88
#2025-06-11| 647.53
#2025-06-12| 655.25
#2025-06-13| 645.69
#2025-06-16| 647.50
#2025-06-17| 640.23
#2025-06-18| 635.16
#2025-06-19| 636.79
#2025-06-20| 636.01
#2025-06-23| 617.79
#2025-06-24| 637.73
#2025-06-25| 634.43
#2025-06-26| 637.89
#2025-06-27| 640.50
#2025-06-30| 642.92
#2025-07-01| 649.35
#2025-07-02| 661.04
#2025-07-03| 690.74
#2025-07-04| 685.78
#2025-07-07| 675.51
#2025-07-08| 680.38
#2025-07-09| 679.53
#2025-07-10| 683.79
#2025-07-11| 694.70
#2025-07-14| 691.88
#2025-07-15| 685.16
#2025-07-16| 668.96
#2025-07-17| 665.21
#2025-07-18| 668.69
#2025-07-21| 685.33
#2025-07-22| 694.54
#2025-07-23| 713.40
#2025-07-24| 719.65
#2025-07-25| 703.31
#2025-07-28| 694.46
#2025-07-29| 681.72
#2025-07-30| 685.93
#2025-07-31| 674.05
#2025-08-01| 658.86
#2025-08-04| 656.49
#2025-08-05| 663.24
#2025-08-06| 670.08
#2025-08-07| 680.85
#2025-08-08| 679.65
#2025-08-11| 690.97
#2025-08-12| 686.86
#2025-08-13| 696.69
#2025-08-14| 696.11
#2025-08-15| 700.81
#2025-08-18| 686.23
#2025-08-19| 689.13
#2025-08-20| 688.64
#2025-08-21| 693.29
#2025-08-22| 697.92
#2025-08-25| 708.43
#2025-08-26| 695.49
#2025-08-27| 693.83
#2025-08-28| 691.75
#2025-08-29| 690.47
#2025-09-01| 688.21
#2025-09-02| 693.58
#2025-09-03| 702.42
#2025-09-04| 711.49
#2025-09-05| 719.80
#2025-09-08| 725.12
#2025-09-09| 718.97
#2025-09-10| 714.29
#2025-09-11| 715.00
#2025-09-12| 732.10
#2025-09-15| 733.39
#2025-09-16| 735.47
#2025-09-17| 729.21
#2025-09-18| 717.56
#2025-09-19| 711.45
#2025-09-22| 706.29
#2025-09-23| 705.71
#2025-09-24| 701.91
#2025-09-25| 699.99
#2025-09-26| 687.06
#2025-09-29| 691.07
#2025-09-30| 684.82
#2025-10-01| 682.39
#2025-10-02| 681.26
#2025-10-03| 682.78
#2025-10-06| 678.55
#2025-10-07| 684.39
#2025-10-08| 676.50
#2025-10-09| 680.25
#2025-10-10| 661.77
#2025-10-13| 693.19
#2025-10-14| 727.99
#2025-10-15| 738.35
#2025-10-16| 739.25
#2025-10-17| 736.39
#2025-10-20| 740.97
#2025-10-21| 740.25
#2025-10-22| 753.74
#2025-10-23| 744.03
#2025-10-24| 774.04
#2025-10-27| 771.68
#2025-10-28| 767.82
#2025-10-29| 778.53
#2025-10-30| 759.92
#2025-10-31| 745.10
#2025-11-03| 746.85
#2025-11-04| 738.63
#2025-11-05| 717.89
#2025-11-06| 709.60
#2025-11-07| 711.35
#2025-11-10| 716.67
#2025-11-11| 713.21
#2025-11-12| 737.20
#2025-11-13| 749.42
#2025-11-14| 739.59
#2025-11-17| 732.76
#2025-11-18| 717.45
#2025-11-19| 722.08
#2025-11-20| 729.27
#2025-11-21| 720.99
#2025-11-24| 707.03
#2025-11-25| 715.60
#2025-11-26| 733.33
#2025-11-27| 751.46
#2025-11-28| 755.50
#2025-12-01| 757.70
#2025-12-02| 750.89
#2025-12-03| 744.90
#2025-12-04| 746.79
#2025-12-05| 755.25
#2025-12-08| 774.21
#2025-12-09| 773.17
#2025-12-10| 772.34
#2025-12-11| 771.66
#2025-12-12| 786.71