Table Data - Nasdaq Developed Markets: Asia Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA55LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-10 |
| Last Updated | 2026-06-10 10:52 PM CDT |
| Notes | For more information about this series, see: NQDMASIA55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 648.25 |
| 2001-04-02 | 643.01 |
| 2001-04-03 | 663.67 |
| 2001-04-04 | 678.59 |
| 2001-04-05 | 691.24 |
| 2001-04-06 | 692.60 |
| 2001-04-09 | 673.30 |
| 2001-04-10 | 670.58 |
| 2001-04-11 | 677.48 |
| 2001-04-12 | 693.99 |
| 2001-04-13 | . |
| 2001-04-16 | 686.61 |
| 2001-04-17 | 694.84 |
| 2001-04-18 | 710.99 |
| 2001-04-19 | 719.31 |
| 2001-04-20 | 718.54 |
| 2001-04-23 | 729.21 |
| 2001-04-24 | 732.57 |
| 2001-04-25 | 738.37 |
| 2001-04-26 | 742.08 |
| 2001-04-27 | 739.58 |
| 2001-04-30 | 741.08 |
| 2001-05-01 | 771.00 |
| 2001-05-02 | 765.69 |
| 2001-05-03 | 771.70 |
| 2001-05-04 | 771.83 |
| 2001-05-07 | 768.07 |
| 2001-05-08 | 753.76 |
| 2001-05-09 | 737.59 |
| 2001-05-10 | 740.42 |
| 2001-05-11 | 742.02 |
| 2001-05-14 | 724.88 |
| 2001-05-15 | 731.51 |
| 2001-05-16 | 714.99 |
| 2001-05-17 | 724.23 |
| 2001-05-18 | 718.04 |
| 2001-05-21 | 737.98 |
| 2001-05-22 | 731.44 |
| 2001-05-23 | 746.95 |
| 2001-05-24 | 751.56 |
| 2001-05-25 | 733.47 |
| 2001-05-28 | . |
| 2001-05-29 | 735.03 |
| 2001-05-30 | 726.46 |
| 2001-05-31 | 723.53 |
| 2001-06-01 | 721.69 |
| 2001-06-04 | 718.88 |
| 2001-06-05 | 707.09 |
| 2001-06-06 | 702.75 |
| 2001-06-07 | 716.23 |
| 2001-06-08 | 711.77 |
| 2001-06-11 | 704.21 |
| 2001-06-12 | 680.71 |
| 2001-06-13 | 684.67 |
| 2001-06-14 | 687.74 |
| 2001-06-15 | 676.52 |
| 2001-06-18 | 670.20 |
| 2001-06-19 | 667.10 |
| 2001-06-20 | 664.37 |
| 2001-06-21 | 671.83 |
| 2001-06-22 | 680.03 |
| 2001-06-25 | 673.25 |
| 2001-06-26 | 677.50 |
| 2001-06-27 | 675.49 |
| 2001-06-28 | 659.58 |
| 2001-06-29 | 660.14 |
| 2001-07-02 | 659.33 |
| 2001-07-03 | 660.11 |
| 2001-07-04 | . |
| 2001-07-05 | 637.52 |
| 2001-07-06 | 624.73 |
| 2001-07-09 | 624.82 |
| 2001-07-10 | 630.30 |
| 2001-07-11 | 621.42 |
| 2001-07-12 | 629.04 |
| 2001-07-13 | 625.03 |
| 2001-07-16 | 623.08 |
| 2001-07-17 | 611.87 |
| 2001-07-18 | 601.44 |
| 2001-07-19 | 609.57 |
| 2001-07-20 | 611.53 |
| 2001-07-23 | 588.86 |
| 2001-07-24 | 589.22 |
| 2001-07-25 | 600.65 |
| 2001-07-26 | 598.96 |
| 2001-07-27 | 592.49 |
| 2001-07-30 | 577.91 |
| 2001-07-31 | 592.26 |
| 2001-08-01 | 596.52 |
| 2001-08-02 | 618.14 |
| 2001-08-03 | 616.44 |
| 2001-08-06 | 617.25 |
| 2001-08-07 | 617.56 |
| 2001-08-08 | 621.16 |
| 2001-08-09 | 601.63 |
| 2001-08-10 | 602.11 |
| 2001-08-13 | 588.80 |
| 2001-08-14 | 602.81 |
| 2001-08-15 | 608.09 |
| 2001-08-16 | 603.94 |
| 2001-08-17 | 598.73 |
| 2001-08-20 | 594.50 |
| 2001-08-21 | 604.83 |
| 2001-08-22 | 604.52 |
| 2001-08-23 | 599.55 |
| 2001-08-24 | 596.98 |
| 2001-08-27 | 594.83 |
| 2001-08-28 | 580.63 |
| 2001-08-29 | 577.35 |
| 2001-08-30 | 568.70 |
| 2001-08-31 | 564.26 |
| 2001-09-03 | . |
| 2001-09-04 | 546.06 |
| 2001-09-05 | 537.26 |
| 2001-09-06 | 523.43 |
| 2001-09-07 | 518.60 |
| 2001-09-10 | 503.08 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 485.26 |
| 2001-09-18 | 499.22 |
| 2001-09-19 | 519.52 |
| 2001-09-20 | 506.57 |
| 2001-09-21 | 487.98 |
| 2001-09-24 | 484.37 |
| 2001-09-25 | 497.62 |
| 2001-09-26 | 490.71 |
| 2001-09-27 | 487.47 |
| 2001-09-28 | 499.76 |
| 2001-10-01 | 513.76 |
| 2001-10-02 | 508.93 |
| 2001-10-03 | 499.01 |
| 2001-10-04 | 509.78 |
| 2001-10-05 | 511.96 |
| 2001-10-08 | 513.73 |
| 2001-10-09 | 499.33 |
| 2001-10-10 | 490.42 |
| 2001-10-11 | 504.57 |
| 2001-10-12 | 516.82 |
| 2001-10-15 | 518.23 |
| 2001-10-16 | 523.11 |
| 2001-10-17 | 529.33 |
| 2001-10-18 | 519.05 |
| 2001-10-19 | 518.59 |
| 2001-10-22 | 529.38 |
| 2001-10-23 | 534.89 |
| 2001-10-24 | 536.35 |
| 2001-10-25 | 544.36 |
| 2001-10-26 | 547.01 |
| 2001-10-29 | 537.87 |
| 2001-10-30 | 528.57 |
| 2001-10-31 | 525.04 |
| 2001-11-01 | 530.83 |
| 2001-11-02 | 534.40 |
| 2001-11-05 | 541.25 |
| 2001-11-06 | 554.14 |
| 2001-11-07 | 540.43 |
| 2001-11-08 | 551.64 |
| 2001-11-09 | 545.29 |
| 2001-11-12 | 535.38 |
| 2001-11-13 | 521.25 |
| 2001-11-14 | 517.26 |
| 2001-11-15 | 536.18 |
| 2001-11-16 | 542.26 |
| 2001-11-19 | 543.72 |
| 2001-11-20 | 542.96 |
| 2001-11-21 | 539.73 |
| 2001-11-22 | . |
| 2001-11-23 | 544.67 |
| 2001-11-26 | 564.35 |
| 2001-11-27 | 560.51 |
| 2001-11-28 | 550.24 |
| 2001-11-29 | 552.33 |
| 2001-11-30 | 554.92 |
| 2001-12-03 | 541.58 |
| 2001-12-04 | 548.76 |
| 2001-12-05 | 557.95 |
| 2001-12-06 | 560.74 |
| 2001-12-07 | 551.42 |
| 2001-12-10 | 540.00 |
| 2001-12-11 | 538.22 |
| 2001-12-12 | 553.97 |
| 2001-12-13 | 538.38 |
| 2001-12-14 | 532.32 |
| 2001-12-17 | 518.79 |
| 2001-12-18 | 521.76 |
| 2001-12-19 | 524.98 |
| 2001-12-20 | 524.59 |
| 2001-12-21 | 515.97 |
| 2001-12-24 | 514.36 |
| 2001-12-25 | . |
| 2001-12-26 | 506.02 |
| 2001-12-27 | 516.86 |
| 2001-12-28 | 530.24 |
| 2001-12-31 | 530.81 |
| 2002-01-01 | . |
| 2002-01-02 | 526.55 |
| 2002-01-03 | 528.25 |
| 2002-01-04 | 534.92 |
| 2002-01-07 | 540.54 |
| 2002-01-08 | 521.62 |
| 2002-01-09 | 521.05 |
| 2002-01-10 | 513.35 |
| 2002-01-11 | 513.27 |
| 2002-01-14 | 514.75 |
| 2002-01-15 | 499.40 |
| 2002-01-16 | 504.57 |
| 2002-01-17 | 501.02 |
| 2002-01-18 | 516.56 |
| 2002-01-21 | . |
| 2002-01-22 | 501.37 |
| 2002-01-23 | 494.53 |
| 2002-01-24 | 496.83 |
| 2002-01-25 | 503.39 |
| 2002-01-28 | 510.23 |
| 2002-01-29 | 503.81 |
| 2002-01-30 | 495.96 |
| 2002-01-31 | 497.51 |
| 2002-02-01 | 491.26 |
| 2002-02-04 | 493.37 |
| 2002-02-05 | 486.56 |
| 2002-02-06 | 489.37 |
| 2002-02-07 | 492.73 |
| 2002-02-08 | 492.80 |
| 2002-02-11 | 497.19 |
| 2002-02-12 | 508.55 |
| 2002-02-13 | 519.61 |
| 2002-02-14 | 533.65 |
| 2002-02-15 | 531.76 |
| 2002-02-18 | . |
| 2002-02-19 | 515.21 |
| 2002-02-20 | 511.52 |
| 2002-02-21 | 533.18 |
| 2002-02-22 | 533.16 |
| 2002-02-25 | 531.10 |
| 2002-02-26 | 527.32 |
| 2002-02-27 | 546.06 |
| 2002-02-28 | 557.14 |
| 2002-03-01 | 570.72 |
| 2002-03-04 | 607.91 |
| 2002-03-05 | 594.05 |
| 2002-03-06 | 592.76 |
| 2002-03-07 | 605.39 |
| 2002-03-08 | 611.59 |
| 2002-03-11 | 620.95 |
| 2002-03-12 | 598.45 |
| 2002-03-13 | 579.30 |
| 2002-03-14 | 585.98 |
| 2002-03-15 | 603.15 |
| 2002-03-18 | 589.41 |
| 2002-03-19 | 602.70 |
| 2002-03-20 | 595.24 |
| 2002-03-21 | 592.79 |
| 2002-03-22 | 572.82 |
| 2002-03-25 | 567.70 |
| 2002-03-26 | 566.35 |
| 2002-03-27 | 583.42 |
| 2002-03-28 | 588.83 |
| 2002-03-29 | . |
| 2002-04-01 | 569.79 |
| 2002-04-02 | 582.88 |
| 2002-04-03 | 600.86 |
| 2002-04-04 | 616.77 |
| 2002-04-05 | 621.64 |
| 2002-04-08 | 622.46 |
| 2002-04-09 | 606.34 |
| 2002-04-10 | 607.94 |
| 2002-04-11 | 596.42 |
| 2002-04-12 | 592.24 |
| 2002-04-15 | 605.03 |
| 2002-04-16 | 609.63 |
| 2002-04-17 | 618.74 |
| 2002-04-18 | 628.02 |
| 2002-04-19 | 624.17 |
| 2002-04-22 | 625.63 |
| 2002-04-23 | 631.69 |
| 2002-04-24 | 637.19 |
| 2002-04-25 | 647.45 |
| 2002-04-26 | 638.54 |
| 2002-04-29 | 637.37 |
| 2002-04-30 | 627.76 |
| 2002-05-01 | 633.33 |
| 2002-05-02 | 633.62 |
| 2002-05-03 | 638.54 |
| 2002-05-06 | 636.53 |
| 2002-05-07 | 628.11 |
| 2002-05-08 | 627.96 |
| 2002-05-09 | 632.01 |
| 2002-05-10 | 632.10 |
| 2002-05-13 | 617.42 |
| 2002-05-14 | 605.08 |
| 2002-05-15 | 624.68 |
| 2002-05-16 | 627.95 |
| 2002-05-17 | 637.05 |
| 2002-05-20 | 641.73 |
| 2002-05-21 | 657.22 |
| 2002-05-22 | 665.68 |
| 2002-05-23 | 657.11 |
| 2002-05-24 | 661.63 |
| 2002-05-27 | . |
| 2002-05-28 | 652.34 |
| 2002-05-29 | 642.61 |
| 2002-05-30 | 641.70 |
| 2002-05-31 | 638.14 |
| 2002-06-03 | 650.08 |
| 2002-06-04 | 642.76 |
| 2002-06-05 | 640.16 |
| 2002-06-06 | 636.01 |
| 2002-06-07 | 628.95 |
| 2002-06-10 | 627.83 |
| 2002-06-11 | 627.77 |
| 2002-06-12 | 616.84 |
| 2002-06-13 | 614.15 |
| 2002-06-14 | 619.58 |
| 2002-06-17 | 598.61 |
| 2002-06-18 | 612.31 |
| 2002-06-19 | 591.46 |
| 2002-06-20 | 612.25 |
| 2002-06-21 | 613.03 |
| 2002-06-24 | 613.56 |
| 2002-06-25 | 620.25 |
| 2002-06-26 | 611.92 |
| 2002-06-27 | 617.86 |
| 2002-06-28 | 639.37 |
| 2002-07-01 | 631.58 |
| 2002-07-02 | 627.70 |
| 2002-07-03 | 640.64 |
| 2002-07-04 | . |
| 2002-07-05 | 637.20 |
| 2002-07-08 | 641.79 |
| 2002-07-09 | 650.51 |
| 2002-07-10 | 644.56 |
| 2002-07-11 | 637.39 |
| 2002-07-12 | 641.68 |
| 2002-07-15 | 635.69 |
| 2002-07-16 | 627.50 |
| 2002-07-17 | 630.75 |
| 2002-07-18 | 648.94 |
| 2002-07-19 | 630.34 |
| 2002-07-22 | 624.29 |
| 2002-07-23 | 627.21 |
| 2002-07-24 | 615.64 |
| 2002-07-25 | 608.11 |
| 2002-07-26 | 578.75 |
| 2002-07-29 | 574.04 |
| 2002-07-30 | 574.04 |
| 2002-07-31 | 567.07 |
| 2002-08-01 | 560.02 |
| 2002-08-02 | 548.33 |
| 2002-08-05 | 537.15 |
| 2002-08-06 | 524.77 |
| 2002-08-07 | 553.39 |
| 2002-08-08 | 550.24 |
| 2002-08-09 | 560.55 |
| 2002-08-12 | 551.08 |
| 2002-08-13 | 548.08 |
| 2002-08-14 | 558.64 |
| 2002-08-15 | 560.02 |
| 2002-08-16 | 563.02 |
| 2002-08-19 | 544.07 |
| 2002-08-20 | 539.72 |
| 2002-08-21 | 551.72 |
| 2002-08-22 | 564.55 |
| 2002-08-23 | 568.79 |
| 2002-08-26 | 582.52 |
| 2002-08-27 | 579.88 |
| 2002-08-28 | 566.93 |
| 2002-08-29 | 559.53 |
| 2002-08-30 | 557.56 |
| 2002-09-02 | . |
| 2002-09-03 | 537.38 |
| 2002-09-04 | 520.78 |
| 2002-09-05 | 526.70 |
| 2002-09-06 | 516.82 |
| 2002-09-09 | 527.95 |
| 2002-09-10 | 530.94 |
| 2002-09-11 | 531.95 |
| 2002-09-12 | 532.88 |
| 2002-09-13 | 526.00 |
| 2002-09-16 | 521.02 |
| 2002-09-17 | 526.05 |
| 2002-09-18 | 523.34 |
| 2002-09-19 | 532.40 |
| 2002-09-20 | 513.87 |
| 2002-09-23 | 511.74 |
| 2002-09-24 | 509.80 |
| 2002-09-25 | 503.93 |
| 2002-09-26 | 513.44 |
| 2002-09-27 | 523.95 |
| 2002-09-30 | 524.46 |
| 2002-10-01 | 508.65 |
| 2002-10-02 | 502.09 |
| 2002-10-03 | 487.95 |
| 2002-10-04 | 490.91 |
| 2002-10-07 | 463.93 |
| 2002-10-08 | 465.17 |
| 2002-10-09 | 455.35 |
| 2002-10-10 | 453.30 |
| 2002-10-11 | 460.67 |
| 2002-10-14 | 460.37 |
| 2002-10-15 | 470.80 |
| 2002-10-16 | 477.78 |
| 2002-10-17 | 474.45 |
| 2002-10-18 | 479.59 |
| 2002-10-21 | 476.42 |
| 2002-10-22 | 459.63 |
| 2002-10-23 | 459.20 |
| 2002-10-24 | 451.38 |
| 2002-10-25 | 463.36 |
| 2002-10-28 | 461.58 |
| 2002-10-29 | 466.62 |
| 2002-10-30 | 471.86 |
| 2002-10-31 | 468.40 |
| 2002-11-01 | 469.10 |
| 2002-11-04 | 468.26 |
| 2002-11-05 | 493.71 |
| 2002-11-06 | 490.54 |
| 2002-11-07 | 495.85 |
| 2002-11-08 | 491.14 |
| 2002-11-11 | 487.19 |
| 2002-11-12 | 480.97 |
| 2002-11-13 | 473.55 |
| 2002-11-14 | 469.29 |
| 2002-11-15 | 477.18 |
| 2002-11-18 | 466.99 |
| 2002-11-19 | 468.37 |
| 2002-11-20 | 472.12 |
| 2002-11-21 | 483.06 |
| 2002-11-22 | 489.43 |
| 2002-11-25 | 503.20 |
| 2002-11-26 | 494.98 |
| 2002-11-27 | 493.87 |
| 2002-11-28 | . |
| 2002-11-29 | 513.95 |
| 2002-12-02 | 499.75 |
| 2002-12-03 | 497.85 |
| 2002-12-04 | 481.06 |
| 2002-12-05 | 478.48 |
| 2002-12-06 | 485.70 |
| 2002-12-09 | 488.69 |
| 2002-12-10 | 491.03 |
| 2002-12-11 | 492.63 |
| 2002-12-12 | 489.02 |
| 2002-12-13 | 486.39 |
| 2002-12-16 | 484.87 |
| 2002-12-17 | 485.76 |
| 2002-12-18 | 474.32 |
| 2002-12-19 | 480.98 |
| 2002-12-20 | 486.51 |
| 2002-12-23 | 487.97 |
| 2002-12-24 | 493.57 |
| 2002-12-25 | . |
| 2002-12-26 | 501.64 |
| 2002-12-27 | 507.48 |
| 2002-12-30 | 510.83 |
| 2002-12-31 | 510.21 |
| 2003-01-01 | . |
| 2003-01-02 | 505.41 |
| 2003-01-03 | 505.48 |
| 2003-01-06 | 514.32 |
| 2003-01-07 | 506.95 |
| 2003-01-08 | 497.49 |
| 2003-01-09 | 502.41 |
| 2003-01-10 | 502.37 |
| 2003-01-13 | 504.88 |
| 2003-01-14 | 519.04 |
| 2003-01-15 | 530.27 |
| 2003-01-16 | 528.48 |
| 2003-01-17 | 531.96 |
| 2003-01-20 | . |
| 2003-01-21 | 529.52 |
| 2003-01-22 | 523.24 |
| 2003-01-23 | 536.21 |
| 2003-01-24 | 536.59 |
| 2003-01-27 | 523.69 |
| 2003-01-28 | 518.57 |
| 2003-01-29 | 509.91 |
| 2003-01-30 | 507.87 |
| 2003-01-31 | 504.33 |
| 2003-02-03 | 506.42 |
| 2003-02-04 | 510.67 |
| 2003-02-05 | 513.11 |
| 2003-02-06 | 506.19 |
| 2003-02-07 | 504.74 |
| 2003-02-10 | 501.30 |
| 2003-02-11 | 499.75 |
| 2003-02-12 | 503.83 |
| 2003-02-13 | 499.02 |
| 2003-02-14 | 504.52 |
| 2003-02-17 | . |
| 2003-02-18 | 514.25 |
| 2003-02-19 | 513.27 |
| 2003-02-20 | 512.48 |
| 2003-02-21 | 507.49 |
| 2003-02-24 | 518.08 |
| 2003-02-25 | 506.35 |
| 2003-02-26 | 510.62 |
| 2003-02-27 | 505.16 |
| 2003-02-28 | 503.45 |
| 2003-03-03 | 504.64 |
| 2003-03-04 | 506.10 |
| 2003-03-05 | 508.73 |
| 2003-03-06 | 504.76 |
| 2003-03-07 | 490.54 |
| 2003-03-10 | 481.29 |
| 2003-03-11 | 466.93 |
| 2003-03-12 | 469.71 |
| 2003-03-13 | 462.94 |
| 2003-03-14 | 470.00 |
| 2003-03-17 | 466.70 |
| 2003-03-18 | 472.20 |
| 2003-03-19 | 471.80 |
| 2003-03-20 | 484.96 |
| 2003-03-21 | 479.79 |
| 2003-03-24 | 498.68 |
| 2003-03-25 | 488.88 |
| 2003-03-26 | 501.32 |
| 2003-03-27 | 496.40 |
| 2003-03-28 | 491.73 |
| 2003-03-31 | 480.97 |
| 2003-04-01 | 471.68 |
| 2003-04-02 | 481.47 |
| 2003-04-03 | 476.86 |
| 2003-04-04 | 470.29 |
| 2003-04-07 | 479.53 |
| 2003-04-08 | 473.90 |
| 2003-04-09 | 468.56 |
| 2003-04-10 | 467.54 |
| 2003-04-11 | 457.33 |
| 2003-04-14 | 449.71 |
| 2003-04-15 | 455.81 |
| 2003-04-16 | 455.81 |
| 2003-04-17 | 457.50 |
| 2003-04-18 | . |
| 2003-04-21 | 461.34 |
| 2003-04-22 | 453.66 |
| 2003-04-23 | 450.34 |
| 2003-04-24 | 455.79 |
| 2003-04-25 | 446.11 |
| 2003-04-28 | 445.04 |
| 2003-04-29 | 445.65 |
| 2003-04-30 | 465.36 |
| 2003-05-01 | 465.51 |
| 2003-05-02 | 468.43 |
| 2003-05-05 | 469.54 |
| 2003-05-06 | 481.17 |
| 2003-05-07 | 487.82 |
| 2003-05-08 | 482.87 |
| 2003-05-09 | 489.37 |
| 2003-05-12 | 499.50 |
| 2003-05-13 | 495.73 |
| 2003-05-14 | 497.49 |
| 2003-05-15 | 488.32 |
| 2003-05-16 | 490.29 |
| 2003-05-19 | 481.07 |
| 2003-05-20 | 480.56 |
| 2003-05-21 | 474.66 |
| 2003-05-22 | 477.60 |
| 2003-05-23 | 487.46 |
| 2003-05-26 | . |
| 2003-05-27 | 480.81 |
| 2003-05-28 | 476.68 |
| 2003-05-29 | 481.21 |
| 2003-05-30 | 478.39 |
| 2003-06-02 | 486.98 |
| 2003-06-03 | 488.15 |
| 2003-06-04 | 490.14 |
| 2003-06-05 | 506.93 |
| 2003-06-06 | 510.94 |
| 2003-06-09 | 520.18 |
| 2003-06-10 | 519.40 |
| 2003-06-11 | 519.73 |
| 2003-06-12 | 519.91 |
| 2003-06-13 | 523.15 |
| 2003-06-16 | 520.98 |
| 2003-06-17 | 528.54 |
| 2003-06-18 | 529.23 |
| 2003-06-19 | 525.69 |
| 2003-06-20 | 535.72 |
| 2003-06-23 | 547.96 |
| 2003-06-24 | 529.91 |
| 2003-06-25 | 533.43 |
| 2003-06-26 | 532.14 |
| 2003-06-27 | 544.01 |
| 2003-06-30 | 541.81 |
| 2003-07-01 | 549.95 |
| 2003-07-02 | 570.58 |
| 2003-07-03 | 573.13 |
| 2003-07-04 | . |
| 2003-07-07 | 575.76 |
| 2003-07-08 | 572.69 |
| 2003-07-09 | 583.88 |
| 2003-07-10 | 581.78 |
| 2003-07-11 | 565.88 |
| 2003-07-14 | 572.78 |
| 2003-07-15 | 577.37 |
| 2003-07-16 | 568.63 |
| 2003-07-17 | 556.88 |
| 2003-07-18 | 557.84 |
| 2003-07-21 | 559.87 |
| 2003-07-22 | 561.19 |
| 2003-07-23 | 574.70 |
| 2003-07-24 | 576.59 |
| 2003-07-25 | 575.09 |
| 2003-07-28 | 581.85 |
| 2003-07-29 | 579.39 |
| 2003-07-30 | 563.76 |
| 2003-07-31 | 561.67 |
| 2003-08-01 | 569.22 |
| 2003-08-04 | 567.58 |
| 2003-08-05 | 564.45 |
| 2003-08-06 | 559.93 |
| 2003-08-07 | 571.13 |
| 2003-08-08 | 570.75 |
| 2003-08-11 | 583.69 |
| 2003-08-12 | 587.52 |
| 2003-08-13 | 606.53 |
| 2003-08-14 | 623.79 |
| 2003-08-15 | 621.09 |
| 2003-08-18 | 635.24 |
| 2003-08-19 | 643.72 |
| 2003-08-20 | 665.96 |
| 2003-08-21 | 680.34 |
| 2003-08-22 | 675.92 |
| 2003-08-25 | 670.11 |
| 2003-08-26 | 680.63 |
| 2003-08-27 | 677.11 |
| 2003-08-28 | 672.37 |
| 2003-08-29 | 676.40 |
| 2003-09-01 | . |
| 2003-09-02 | 704.92 |
| 2003-09-03 | 698.69 |
| 2003-09-04 | 683.75 |
| 2003-09-05 | 683.76 |
| 2003-09-08 | 686.45 |
| 2003-09-09 | 700.83 |
| 2003-09-10 | 693.78 |
| 2003-09-11 | 678.43 |
| 2003-09-12 | 690.68 |
| 2003-09-15 | 689.97 |
| 2003-09-16 | 701.54 |
| 2003-09-17 | 706.51 |
| 2003-09-18 | 717.46 |
| 2003-09-19 | 711.29 |
| 2003-09-22 | 704.66 |
| 2003-09-23 | 707.54 |
| 2003-09-24 | 714.73 |
| 2003-09-25 | 697.02 |
| 2003-09-26 | 690.41 |
| 2003-09-29 | 677.44 |
| 2003-09-30 | 682.46 |
| 2003-10-01 | 691.99 |
| 2003-10-02 | 710.06 |
| 2003-10-03 | 733.19 |
| 2003-10-06 | 733.02 |
| 2003-10-07 | 741.13 |
| 2003-10-08 | 732.67 |
| 2003-10-09 | 739.91 |
| 2003-10-10 | 749.38 |
| 2003-10-13 | 746.81 |
| 2003-10-14 | 749.49 |
| 2003-10-15 | 760.84 |
| 2003-10-16 | 767.16 |
| 2003-10-17 | 768.79 |
| 2003-10-20 | 779.67 |
| 2003-10-21 | 778.01 |
| 2003-10-22 | 775.67 |
| 2003-10-23 | 732.32 |
| 2003-10-24 | 736.57 |
| 2003-10-27 | 748.14 |
| 2003-10-28 | 753.04 |
| 2003-10-29 | 766.89 |
| 2003-10-30 | 769.61 |
| 2003-10-31 | 752.95 |
| 2003-11-03 | 744.31 |
| 2003-11-04 | 770.78 |
| 2003-11-05 | 775.36 |
| 2003-11-06 | 753.58 |
| 2003-11-07 | 763.51 |
| 2003-11-10 | 765.76 |
| 2003-11-11 | 744.37 |
| 2003-11-12 | 733.09 |
| 2003-11-13 | 749.54 |
| 2003-11-14 | 738.87 |
| 2003-11-17 | 701.82 |
| 2003-11-18 | 709.81 |
| 2003-11-19 | 686.47 |
| 2003-11-20 | 700.28 |
| 2003-11-21 | 710.59 |
| 2003-11-24 | 707.90 |
| 2003-11-25 | 718.78 |
| 2003-11-26 | 730.97 |
| 2003-11-27 | . |
| 2003-11-28 | 723.45 |
| 2003-12-01 | 739.56 |
| 2003-12-02 | 744.86 |
| 2003-12-03 | 749.02 |
| 2003-12-04 | 753.24 |
| 2003-12-05 | 755.49 |
| 2003-12-08 | 737.58 |
| 2003-12-09 | 736.24 |
| 2003-12-10 | 715.24 |
| 2003-12-11 | 720.55 |
| 2003-12-12 | 738.89 |
| 2003-12-15 | 760.49 |
| 2003-12-16 | 754.95 |
| 2003-12-17 | 748.17 |
| 2003-12-18 | 740.96 |
| 2003-12-19 | 760.19 |
| 2003-12-22 | 768.48 |
| 2003-12-23 | 768.88 |
| 2003-12-24 | 768.71 |
| 2003-12-25 | . |
| 2003-12-26 | 784.98 |
| 2003-12-29 | 790.37 |
| 2003-12-30 | 803.84 |
| 2003-12-31 | 802.08 |
| 2004-01-01 | . |
| 2004-01-02 | 803.20 |
| 2004-01-05 | 820.02 |
| 2004-01-06 | 813.25 |
| 2004-01-07 | 807.75 |
| 2004-01-08 | 812.67 |
| 2004-01-09 | 810.62 |
| 2004-01-12 | 810.16 |
| 2004-01-13 | 801.10 |
| 2004-01-14 | 805.91 |
| 2004-01-15 | 793.81 |
| 2004-01-16 | 790.53 |
| 2004-01-19 | . |
| 2004-01-20 | 794.50 |
| 2004-01-21 | 799.48 |
| 2004-01-22 | 802.98 |
| 2004-01-23 | 808.61 |
| 2004-01-26 | 796.98 |
| 2004-01-27 | 800.99 |
| 2004-01-28 | 787.91 |
| 2004-01-29 | 775.11 |
| 2004-01-30 | 781.90 |
| 2004-02-02 | 778.74 |
| 2004-02-03 | 776.52 |
| 2004-02-04 | 755.04 |
| 2004-02-05 | 754.27 |
| 2004-02-06 | 757.15 |
| 2004-02-09 | 759.29 |
| 2004-02-10 | 752.02 |
| 2004-02-11 | 752.02 |
| 2004-02-12 | 746.12 |
| 2004-02-13 | 750.63 |
| 2004-02-16 | . |
| 2004-02-17 | 766.30 |
| 2004-02-18 | 761.08 |
| 2004-02-19 | 754.44 |
| 2004-02-20 | 740.35 |
| 2004-02-23 | 752.37 |
| 2004-02-24 | 739.96 |
| 2004-02-25 | 728.96 |
| 2004-02-26 | 729.94 |
| 2004-02-27 | 745.68 |
| 2004-03-01 | 769.44 |
| 2004-03-02 | 771.39 |
| 2004-03-03 | 763.31 |
| 2004-03-04 | 751.79 |
| 2004-03-05 | 751.15 |
| 2004-03-08 | 751.35 |
| 2004-03-09 | 762.09 |
| 2004-03-10 | 756.25 |
| 2004-03-11 | 749.61 |
| 2004-03-12 | 746.05 |
| 2004-03-15 | 752.41 |
| 2004-03-16 | 761.70 |
| 2004-03-17 | 776.24 |
| 2004-03-18 | 786.68 |
| 2004-03-19 | 778.50 |
| 2004-03-22 | 773.90 |
| 2004-03-23 | 779.03 |
| 2004-03-24 | 799.93 |
| 2004-03-25 | 821.23 |
| 2004-03-26 | 851.05 |
| 2004-03-29 | 849.70 |
| 2004-03-30 | 845.52 |
| 2004-03-31 | 863.81 |
| 2004-04-01 | 857.46 |
| 2004-04-02 | 857.71 |
| 2004-04-05 | 858.13 |
| 2004-04-06 | 858.62 |
| 2004-04-07 | 865.96 |
| 2004-04-08 | 865.28 |
| 2004-04-09 | . |
| 2004-04-12 | 853.68 |
| 2004-04-13 | 849.52 |
| 2004-04-14 | 843.13 |
| 2004-04-15 | 824.88 |
| 2004-04-16 | 827.53 |
| 2004-04-19 | 818.04 |
| 2004-04-20 | 841.23 |
| 2004-04-21 | 842.52 |
| 2004-04-22 | 834.76 |
| 2004-04-23 | 843.41 |
| 2004-04-26 | 852.35 |
| 2004-04-27 | 837.05 |
| 2004-04-28 | 831.51 |
| 2004-04-29 | 829.74 |
| 2004-04-30 | 797.94 |
| 2004-05-03 | 797.62 |
| 2004-05-04 | 801.58 |
| 2004-05-05 | 810.50 |
| 2004-05-06 | 788.15 |
| 2004-05-07 | 770.61 |
| 2004-05-10 | 722.60 |
| 2004-05-11 | 728.78 |
| 2004-05-12 | 755.94 |
| 2004-05-13 | 732.56 |
| 2004-05-14 | 722.78 |
| 2004-05-17 | 696.81 |
| 2004-05-18 | 718.37 |
| 2004-05-19 | 745.35 |
| 2004-05-20 | 735.99 |
| 2004-05-21 | 752.43 |
| 2004-05-24 | 754.81 |
| 2004-05-25 | 748.10 |
| 2004-05-26 | 764.25 |
| 2004-05-27 | 763.84 |
| 2004-05-28 | 766.78 |
| 2004-05-31 | . |
| 2004-06-01 | 772.06 |
| 2004-06-02 | 762.72 |
| 2004-06-03 | 740.85 |
| 2004-06-04 | 740.93 |
| 2004-06-07 | 766.86 |
| 2004-06-08 | 770.52 |
| 2004-06-09 | 771.48 |
| 2004-06-10 | 773.65 |
| 2004-06-11 | . |
| 2004-06-14 | 763.81 |
| 2004-06-15 | 764.81 |
| 2004-06-16 | 769.57 |
| 2004-06-17 | 773.49 |
| 2004-06-18 | 766.39 |
| 2004-06-21 | 778.26 |
| 2004-06-22 | 778.42 |
| 2004-06-23 | 784.16 |
| 2004-06-24 | 808.91 |
| 2004-06-25 | 804.57 |
| 2004-06-28 | 809.50 |
| 2004-06-29 | 801.74 |
| 2004-06-30 | 798.77 |
| 2004-07-01 | 807.01 |
| 2004-07-02 | 798.51 |
| 2004-07-05 | . |
| 2004-07-06 | 786.09 |
| 2004-07-07 | 791.98 |
| 2004-07-08 | 788.27 |
| 2004-07-09 | 789.98 |
| 2004-07-12 | 798.98 |
| 2004-07-13 | 796.47 |
| 2004-07-14 | 778.11 |
| 2004-07-15 | 774.29 |
| 2004-07-16 | 789.67 |
| 2004-07-19 | 792.69 |
| 2004-07-20 | 777.22 |
| 2004-07-21 | 775.43 |
| 2004-07-22 | 768.45 |
| 2004-07-23 | 753.69 |
| 2004-07-26 | 746.35 |
| 2004-07-27 | 726.34 |
| 2004-07-28 | 732.60 |
| 2004-07-29 | 723.06 |
| 2004-07-30 | 737.74 |
| 2004-08-02 | 746.39 |
| 2004-08-03 | 745.77 |
| 2004-08-04 | 731.09 |
| 2004-08-05 | 738.64 |
| 2004-08-06 | 742.16 |
| 2004-08-09 | 732.58 |
| 2004-08-10 | 732.80 |
| 2004-08-11 | 743.36 |
| 2004-08-12 | 737.63 |
| 2004-08-13 | 727.21 |
| 2004-08-16 | 720.69 |
| 2004-08-17 | 728.33 |
| 2004-08-18 | 734.40 |
| 2004-08-19 | 753.52 |
| 2004-08-20 | 759.32 |
| 2004-08-23 | 762.98 |
| 2004-08-24 | 765.40 |
| 2004-08-25 | 769.66 |
| 2004-08-26 | 771.56 |
| 2004-08-27 | 773.79 |
| 2004-08-30 | 774.93 |
| 2004-08-31 | 774.28 |
| 2004-09-01 | 779.45 |
| 2004-09-02 | 788.62 |
| 2004-09-03 | 771.27 |
| 2004-09-06 | . |
| 2004-09-07 | 799.24 |
| 2004-09-08 | 800.78 |
| 2004-09-09 | 786.86 |
| 2004-09-10 | 783.92 |
| 2004-09-13 | 787.15 |
| 2004-09-14 | 795.41 |
| 2004-09-15 | 779.06 |
| 2004-09-16 | 779.98 |
| 2004-09-17 | 777.12 |
| 2004-09-20 | 778.60 |
| 2004-09-21 | 782.17 |
| 2004-09-22 | 778.87 |
| 2004-09-23 | 781.02 |
| 2004-09-24 | 770.15 |
| 2004-09-27 | 765.28 |
| 2004-09-28 | 765.44 |
| 2004-09-29 | 770.99 |
| 2004-09-30 | 789.84 |
| 2004-10-01 | 800.84 |
| 2004-10-04 | 806.28 |
| 2004-10-05 | 804.97 |
| 2004-10-06 | 809.45 |
| 2004-10-07 | 806.68 |
| 2004-10-08 | 820.14 |
| 2004-10-11 | 824.09 |
| 2004-10-12 | 813.14 |
| 2004-10-13 | 804.49 |
| 2004-10-14 | 787.25 |
| 2004-10-15 | 795.01 |
| 2004-10-18 | 786.90 |
| 2004-10-19 | 790.11 |
| 2004-10-20 | 771.87 |
| 2004-10-21 | 776.16 |
| 2004-10-22 | 786.21 |
| 2004-10-25 | 780.01 |
| 2004-10-26 | 782.60 |
| 2004-10-27 | 790.00 |
| 2004-10-28 | 807.92 |
| 2004-10-29 | 797.44 |
| 2004-11-01 | 791.17 |
| 2004-11-02 | 804.54 |
| 2004-11-03 | 805.22 |
| 2004-11-04 | 813.34 |
| 2004-11-05 | 822.40 |
| 2004-11-08 | 818.38 |
| 2004-11-09 | 810.76 |
| 2004-11-10 | 804.13 |
| 2004-11-11 | 793.04 |
| 2004-11-12 | 806.66 |
| 2004-11-15 | 819.49 |
| 2004-11-16 | 817.68 |
| 2004-11-17 | 824.11 |
| 2004-11-18 | 821.93 |
| 2004-11-19 | 837.39 |
| 2004-11-22 | 820.87 |
| 2004-11-23 | 818.33 |
| 2004-11-24 | 824.92 |
| 2004-11-25 | . |
| 2004-11-26 | 836.60 |
| 2004-11-29 | 851.21 |
| 2004-11-30 | 846.20 |
| 2004-12-01 | 836.42 |
| 2004-12-02 | 849.54 |
| 2004-12-03 | 856.86 |
| 2004-12-06 | 847.66 |
| 2004-12-07 | 836.23 |
| 2004-12-08 | 819.66 |
| 2004-12-09 | 802.19 |
| 2004-12-10 | 794.08 |
| 2004-12-13 | 805.03 |
| 2004-12-14 | 810.94 |
| 2004-12-15 | 824.35 |
| 2004-12-16 | 822.49 |
| 2004-12-17 | 827.72 |
| 2004-12-20 | 830.41 |
| 2004-12-21 | 827.84 |
| 2004-12-22 | 836.54 |
| 2004-12-23 | 840.33 |
| 2004-12-24 | . |
| 2004-12-27 | 851.08 |
| 2004-12-28 | 853.03 |
| 2004-12-29 | 843.65 |
| 2004-12-30 | 857.97 |
| 2004-12-31 | 862.70 |
| 2005-01-03 | 859.30 |
| 2005-01-04 | 848.79 |
| 2005-01-05 | 846.69 |
| 2005-01-06 | 842.33 |
| 2005-01-07 | 840.43 |
| 2005-01-10 | 843.44 |
| 2005-01-11 | 856.10 |
| 2005-01-12 | 866.04 |
| 2005-01-13 | 857.26 |
| 2005-01-14 | 856.21 |
| 2005-01-17 | . |
| 2005-01-18 | 858.35 |
| 2005-01-19 | 858.02 |
| 2005-01-20 | 843.62 |
| 2005-01-21 | 843.48 |
| 2005-01-24 | 848.03 |
| 2005-01-25 | 839.91 |
| 2005-01-26 | 861.66 |
| 2005-01-27 | 859.53 |
#2005-01-28| 853.99
#2005-01-31| 860.10
#2005-02-01| 857.67
#2005-02-02| 866.78
#2005-02-03| 854.50
#2005-02-04| 862.62
#2005-02-07| 858.98
#2005-02-08| 858.45
#2005-02-09| 864.06
#2005-02-10| 866.86
#2005-02-11| 866.12
#2005-02-14| 873.26
#2005-02-15| 881.17
#2005-02-16| 872.74
#2005-02-17| 869.79
#2005-02-18| 877.03
#2005-02-21| .
#2005-02-22| 887.55
#2005-02-23| 867.80
#2005-02-24| 873.22
#2005-02-25| 891.01
#2005-02-28| 915.03
#2005-03-01| 919.91
#2005-03-02| 916.39
#2005-03-03| 916.19
#2005-03-04| 923.19
#2005-03-07| 921.81
#2005-03-08| 924.18
#2005-03-09| 932.48
#2005-03-10| 923.97
#2005-03-11| 927.70
#2005-03-14| 912.27
#2005-03-15| 920.40
#2005-03-16| 923.40
#2005-03-17| 911.78
#2005-03-18| 912.93
#2005-03-21| 911.46
#2005-03-22| 914.83
#2005-03-23| 903.31
#2005-03-24| 889.60
#2005-03-25| .
#2005-03-28| 895.27
#2005-03-29| 869.68
#2005-03-30| 860.09
#2005-03-31| 877.91
#2005-04-01| 884.94
#2005-04-04| 872.26
#2005-04-05| 878.89
#2005-04-06| 881.33
#2005-04-07| 888.35
#2005-04-08| 884.88
#2005-04-11| 877.59
#2005-04-12| 868.55
#2005-04-13| 874.43
#2005-04-14| 857.85
#2005-04-15| 850.58
#2005-04-18| 818.45
#2005-04-19| 836.15
#2005-04-20| 845.01
#2005-04-21| 838.74
#2005-04-22| 854.33
#2005-04-25| 858.49
#2005-04-26| 851.96
#2005-04-27| 858.57
#2005-04-28| 861.74
#2005-04-29| 870.44
#2005-05-02| 870.16
#2005-05-03| 870.04
#2005-05-04| 877.26
#2005-05-05| 875.91
#2005-05-06| 888.30
#2005-05-09| 880.90
#2005-05-10| 876.44
#2005-05-11| 871.17
#2005-05-12| 865.94
#2005-05-13| 851.84
#2005-05-16| 841.03
#2005-05-17| 835.49
#2005-05-18| 836.27
#2005-05-19| 853.63
#2005-05-20| 846.08
#2005-05-23| 854.88
#2005-05-24| 848.42
#2005-05-25| 824.92
#2005-05-26| 824.98
#2005-05-27| 835.90
#2005-05-30| .
#2005-05-31| 848.21
#2005-06-01| 847.64
#2005-06-02| 848.75
#2005-06-03| 852.77
#2005-06-06| 857.52
#2005-06-07| 855.37
#2005-06-08| 857.45
#2005-06-09| 841.95
#2005-06-10| 845.74
#2005-06-13| 836.98
#2005-06-14| 840.54
#2005-06-15| 844.75
#2005-06-16| 854.02
#2005-06-17| 869.68
#2005-06-20| 867.21
#2005-06-21| 869.13
#2005-06-22| 868.79
#2005-06-23| 872.97
#2005-06-24| 866.06
#2005-06-27| 853.62
#2005-06-28| 859.13
#2005-06-29| 857.47
#2005-06-30| 856.05
#2005-07-01| 850.92
#2005-07-04| .
#2005-07-05| 850.59
#2005-07-06| 849.79
#2005-07-07| 844.30
#2005-07-08| 845.57
#2005-07-11| 854.67
#2005-07-12| 859.65
#2005-07-13| 849.36
#2005-07-14| 855.88
#2005-07-15| 856.66
#2005-07-18| 860.49
#2005-07-19| 855.40
#2005-07-20| 857.98
#2005-07-21| 876.86
#2005-07-22| 870.28
#2005-07-25| 867.54
#2005-07-26| 858.29
#2005-07-27| 868.28
#2005-07-28| 866.54
#2005-07-29| 870.17
#2005-08-01| 875.30
#2005-08-02| 882.23
#2005-08-03| 887.61
#2005-08-04| 878.13
#2005-08-05| 860.48
#2005-08-08| 866.56
#2005-08-09| 877.99
#2005-08-10| 907.26
#2005-08-11| 918.87
#2005-08-12| 921.75
#2005-08-15| 933.71
#2005-08-16| 946.71
#2005-08-17| 946.80
#2005-08-18| 939.47
#2005-08-19| 930.09
#2005-08-22| 957.90
#2005-08-23| 955.65
#2005-08-24| 948.09
#2005-08-25| 943.76
#2005-08-26| 953.95
#2005-08-29| 931.69
#2005-08-30| 946.67
#2005-08-31| 948.18
#2005-09-01| 966.67
#2005-09-02| 977.80
#2005-09-05| .
#2005-09-06| 983.72
#2005-09-07| 974.85
#2005-09-08| 960.64
#2005-09-09| 982.29
#2005-09-12| 991.44
#2005-09-13| 988.54
#2005-09-14| 992.43
#2005-09-15|1008.22
#2005-09-16| 996.89
#2005-09-19| 997.52
#2005-09-20|1016.18
#2005-09-21|1023.93
#2005-09-22|1033.21
#2005-09-23|1027.41
#2005-09-26|1062.14
#2005-09-27|1058.53
#2005-09-28|1092.25
#2005-09-29|1124.52
#2005-09-30|1082.52
#2005-10-03|1078.63
#2005-10-04|1074.01
#2005-10-05|1072.08
#2005-10-06|1048.94
#2005-10-07|1061.84
#2005-10-10|1057.57
#2005-10-11|1088.02
#2005-10-12|1075.19
#2005-10-13|1056.66
#2005-10-14|1047.66
#2005-10-17|1035.08
#2005-10-18|1041.03
#2005-10-19|1022.52
#2005-10-20|1026.86
#2005-10-21|1029.00
#2005-10-24|1023.94
#2005-10-25|1050.10
#2005-10-26|1055.18
#2005-10-27|1069.63
#2005-10-28|1066.83
#2005-10-31|1079.06
#2005-11-01|1085.40
#2005-11-02|1095.82
#2005-11-03|1093.01
#2005-11-04|1080.85
#2005-11-07|1084.67
#2005-11-08|1112.31
#2005-11-09|1104.80
#2005-11-10|1102.06
#2005-11-11|1097.26
#2005-11-14|1082.57
#2005-11-15|1074.94
#2005-11-16|1088.12
#2005-11-17|1108.66
#2005-11-18|1117.37
#2005-11-21|1127.24
#2005-11-22|1126.70
#2005-11-23|1131.74
#2005-11-24| .
#2005-11-25|1121.85
#2005-11-28|1129.41
#2005-11-29|1132.51
#2005-11-30|1135.09
#2005-12-01|1145.27
#2005-12-02|1166.78
#2005-12-05|1179.27
#2005-12-06|1164.78
#2005-12-07|1165.11
#2005-12-08|1151.03
#2005-12-09|1176.66
#2005-12-12|1212.38
#2005-12-13|1233.51
#2005-12-14|1233.99
#2005-12-15|1221.80
#2005-12-16|1227.16
#2005-12-19|1233.93
#2005-12-20|1237.73
#2005-12-21|1242.79
#2005-12-22|1255.69
#2005-12-23|1259.09
#2005-12-26| .
#2005-12-27|1245.27
#2005-12-28|1263.22
#2005-12-29|1262.76
#2005-12-30|1254.24
#2006-01-02| .
#2006-01-03|1269.13
#2006-01-04|1305.58
#2006-01-05|1311.10
#2006-01-06|1330.16
#2006-01-09|1333.89
#2006-01-10|1321.23
#2006-01-11|1325.85
#2006-01-12|1342.11
#2006-01-13|1337.12
#2006-01-16| .
#2006-01-17|1283.63
#2006-01-18|1240.47
#2006-01-19|1274.79
#2006-01-20|1282.16
#2006-01-23|1264.06
#2006-01-24|1274.63
#2006-01-25|1282.49
#2006-01-26|1306.69
#2006-01-27|1324.36
#2006-01-30|1337.66
#2006-01-31|1357.86
#2006-02-01|1362.52
#2006-02-02|1369.77
#2006-02-03|1359.79
#2006-02-06|1377.22
#2006-02-07|1383.57
#2006-02-08|1330.91
#2006-02-09|1327.46
#2006-02-10|1313.45
#2006-02-13|1272.25
#2006-02-14|1294.42
#2006-02-15|1282.52
#2006-02-16|1295.83
#2006-02-17|1263.06
#2006-02-20| .
#2006-02-21|1267.00
#2006-02-22|1283.70
#2006-02-23|1330.44
#2006-02-24|1343.39
#2006-02-27|1379.85
#2006-02-28|1376.40
#2006-03-01|1353.58
#2006-03-02|1326.05
#2006-03-03|1308.65
#2006-03-06|1303.81
#2006-03-07|1299.76
#2006-03-08|1278.91
#2006-03-09|1310.94
#2006-03-10|1306.59
#2006-03-13|1328.14
#2006-03-14|1335.73
#2006-03-15|1336.15
#2006-03-16|1322.36
#2006-03-17|1345.77
#2006-03-20|1367.19
#2006-03-21|1358.31
#2006-03-22|1370.22
#2006-03-23|1348.46
#2006-03-24|1353.61
#2006-03-27|1376.66
#2006-03-28|1390.91
#2006-03-29|1377.32
#2006-03-30|1398.69
#2006-03-31|1388.17
#2006-04-03|1403.09
#2006-04-04|1410.46
#2006-04-05|1391.10
#2006-04-06|1399.74
#2006-04-07|1404.96
#2006-04-10|1397.60
#2006-04-11|1386.27
#2006-04-12|1369.34
#2006-04-13|1370.73
#2006-04-14| .
#2006-04-17|1361.66
#2006-04-18|1384.69
#2006-04-19|1395.64
#2006-04-20|1410.62
#2006-04-21|1409.83
#2006-04-24|1396.13
#2006-04-25|1395.91
#2006-04-26|1413.32
#2006-04-27|1418.25
#2006-04-28|1400.74
#2006-05-01|1427.08
#2006-05-02|1439.43
#2006-05-03|1434.11
#2006-05-04|1435.18
#2006-05-05|1450.45
#2006-05-08|1484.28
#2006-05-09|1476.74
#2006-05-10|1469.93
#2006-05-11|1454.44
#2006-05-12|1437.63
#2006-05-15|1440.46
#2006-05-16|1406.63
#2006-05-17|1439.10
#2006-05-18|1403.18
#2006-05-19|1388.64
#2006-05-22|1362.51
#2006-05-23|1333.41
#2006-05-24|1357.39
#2006-05-25|1342.97
#2006-05-26|1369.30
#2006-05-29| .
#2006-05-30|1374.78
#2006-05-31|1351.40
#2006-06-01|1349.54
#2006-06-02|1374.85
#2006-06-05|1359.58
#2006-06-06|1308.65
#2006-06-07|1259.08
#2006-06-08|1197.52
#2006-06-09|1224.29
#2006-06-12|1220.20
#2006-06-13|1153.76
#2006-06-14|1164.06
#2006-06-15|1188.93
#2006-06-16|1238.43
#2006-06-19|1219.02
#2006-06-20|1209.98
#2006-06-21|1204.90
#2006-06-22|1235.18
#2006-06-23|1237.91
#2006-06-26|1245.76
#2006-06-27|1261.80
#2006-06-28|1228.13
#2006-06-29|1249.57
#2006-06-30|1306.29
#2006-07-03|1306.95
#2006-07-04| .
#2006-07-05|1290.61
#2006-07-06|1275.58
#2006-07-07|1284.21
#2006-07-10|1298.76
#2006-07-11|1286.30
#2006-07-12|1260.39
#2006-07-13|1253.92
#2006-07-14|1217.91
#2006-07-17|1209.59
#2006-07-18|1155.20
#2006-07-19|1175.61
#2006-07-20|1217.08
#2006-07-21|1211.45
#2006-07-24|1184.60
#2006-07-25|1204.93
#2006-07-26|1197.61
#2006-07-27|1228.86
#2006-07-28|1262.02
#2006-07-31|1275.81
#2006-08-01|1265.43
#2006-08-02|1280.78
#2006-08-03|1272.85
#2006-08-04|1284.03
#2006-08-07|1247.75
#2006-08-08|1269.43
#2006-08-09|1278.70
#2006-08-10|1276.71
#2006-08-11|1262.58
#2006-08-14|1269.42
#2006-08-15|1274.67
#2006-08-16|1294.99
#2006-08-17|1315.94
#2006-08-18|1320.44
#2006-08-21|1309.78
#2006-08-22|1325.78
#2006-08-23|1330.23
#2006-08-24|1321.34
#2006-08-25|1306.05
#2006-08-28|1294.74
#2006-08-29|1306.21
#2006-08-30|1290.59
#2006-08-31|1301.92
#2006-09-01|1305.34
#2006-09-04| .
#2006-09-05|1332.45
#2006-09-06|1314.91
#2006-09-07|1293.87
#2006-09-08|1299.58
#2006-09-11|1266.38
#2006-09-12|1242.52
#2006-09-13|1237.95
#2006-09-14|1256.99
#2006-09-15|1251.89
#2006-09-18|1247.44
#2006-09-19|1260.01
#2006-09-20|1246.89
#2006-09-21|1264.52
#2006-09-22|1250.99
#2006-09-25|1244.52
#2006-09-26|1239.55
#2006-09-27|1270.87
#2006-09-28|1273.97
#2006-09-29|1274.66
#2006-10-02|1292.15
#2006-10-03|1277.22
#2006-10-04|1249.93
#2006-10-05|1277.02
#2006-10-06|1258.16
#2006-10-09|1256.53
#2006-10-10|1250.49
#2006-10-11|1221.13
#2006-10-12|1226.88
#2006-10-13|1243.53
#2006-10-16|1269.81
#2006-10-17|1274.10
#2006-10-18|1269.69
#2006-10-19|1277.38
#2006-10-20|1279.89
#2006-10-23|1282.44
#2006-10-24|1278.78
#2006-10-25|1285.36
#2006-10-26|1303.05
#2006-10-27|1300.90
#2006-10-30|1272.32
#2006-10-31|1271.98
#2006-11-01|1278.27
#2006-11-02|1278.12
#2006-11-03|1268.27
#2006-11-06|1271.78
#2006-11-07|1285.15
#2006-11-08|1260.50
#2006-11-09|1252.34
#2006-11-10|1266.30
#2006-11-13|1243.80
#2006-11-14|1262.69
#2006-11-15|1252.44
#2006-11-16|1244.58
#2006-11-17|1228.38
#2006-11-20|1189.63
#2006-11-21|1193.91
#2006-11-22|1230.60
#2006-11-23| .
#2006-11-24|1232.57
#2006-11-27|1240.27
#2006-11-28|1253.15
#2006-11-29|1271.58
#2006-11-30|1296.94
#2006-12-01|1308.78
#2006-12-04|1319.05
#2006-12-05|1315.84
#2006-12-06|1332.46
#2006-12-07|1335.41
#2006-12-08|1339.74
#2006-12-11|1345.68
#2006-12-12|1333.92
#2006-12-13|1338.03
#2006-12-14|1338.62
#2006-12-15|1340.31
#2006-12-18|1345.72
#2006-12-19|1326.60
#2006-12-20|1349.92
#2006-12-21|1354.74
#2006-12-22|1349.58
#2006-12-25| .
#2006-12-26|1375.16
#2006-12-27|1373.67
#2006-12-28|1387.44
#2006-12-29|1381.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1380.44
#2007-01-04|1380.77
#2007-01-05|1350.42
#2007-01-08|1351.90
#2007-01-09|1362.74
#2007-01-10|1329.85
#2007-01-11|1322.31
#2007-01-12|1332.03
#2007-01-15| .
#2007-01-16|1352.79
#2007-01-17|1367.13
#2007-01-18|1363.72
#2007-01-19|1360.26
#2007-01-22|1380.83
#2007-01-23|1398.87
#2007-01-24|1407.92
#2007-01-25|1394.67
#2007-01-26|1398.04
#2007-01-29|1399.94
#2007-01-30|1398.69
#2007-01-31|1396.57
#2007-02-01|1427.30
#2007-02-02|1423.90
#2007-02-05|1411.19
#2007-02-06|1436.07
#2007-02-07|1427.98
#2007-02-08|1401.67
#2007-02-09|1413.27
#2007-02-12|1411.21
#2007-02-13|1431.00
#2007-02-14|1450.87
#2007-02-15|1477.99
#2007-02-16|1476.74
#2007-02-19| .
#2007-02-20|1493.43
#2007-02-21|1495.04
#2007-02-22|1507.44
#2007-02-23|1526.25
#2007-02-26|1552.71
#2007-02-27|1560.86
#2007-02-28|1506.89
#2007-03-01|1516.23
#2007-03-02|1529.15
#2007-03-05|1463.78
#2007-03-06|1521.17
#2007-03-07|1508.12
#2007-03-08|1538.19
#2007-03-09|1524.06
#2007-03-12|1542.46
#2007-03-13|1529.03
#2007-03-14|1487.63
#2007-03-15|1505.98
#2007-03-16|1487.74
#2007-03-19|1499.85
#2007-03-20|1508.50
#2007-03-21|1501.85
#2007-03-22|1539.39
#2007-03-23|1534.96
#2007-03-26|1534.71
#2007-03-27|1539.32
#2007-03-28|1539.32
#2007-03-29|1522.34
#2007-03-30|1507.35
#2007-04-02|1459.68
#2007-04-03|1465.28
#2007-04-04|1487.12
#2007-04-05|1471.77
#2007-04-06| .
#2007-04-09|1471.13
#2007-04-10|1488.62
#2007-04-11|1484.77
#2007-04-12|1495.39
#2007-04-13|1466.28
#2007-04-16|1474.27
#2007-04-17|1471.24
#2007-04-18|1501.68
#2007-04-19|1477.86
#2007-04-20|1465.28
#2007-04-23|1455.43
#2007-04-24|1448.85
#2007-04-25|1425.27
#2007-04-26|1457.10
#2007-04-27|1445.95
#2007-04-30|1445.44
#2007-05-01|1446.72
#2007-05-02|1465.63
#2007-05-03|1463.32
#2007-05-04|1464.41
#2007-05-07|1506.02
#2007-05-08|1508.30
#2007-05-09|1535.93
#2007-05-10|1518.43
#2007-05-11|1513.35
#2007-05-14|1514.76
#2007-05-15|1490.20
#2007-05-16|1484.87
#2007-05-17|1482.71
#2007-05-18|1463.97
#2007-05-21|1476.17
#2007-05-22|1489.07
#2007-05-23|1476.84
#2007-05-24|1466.46
#2007-05-25|1445.76
#2007-05-28| .
#2007-05-29|1467.64
#2007-05-30|1472.82
#2007-05-31|1490.57
#2007-06-01|1516.61
#2007-06-04|1538.71
#2007-06-05|1540.90
#2007-06-06|1557.85
#2007-06-07|1556.10
#2007-06-08|1526.98
#2007-06-11|1518.65
#2007-06-12|1510.25
#2007-06-13|1495.22
#2007-06-14|1503.18
#2007-06-15|1522.22
#2007-06-18|1527.26
#2007-06-19|1528.89
#2007-06-20|1523.17
#2007-06-21|1541.89
#2007-06-22|1538.72
#2007-06-25|1528.79
#2007-06-26|1538.90
#2007-06-27|1523.98
#2007-06-28|1519.36
#2007-06-29|1538.52
#2007-07-02|1568.92
#2007-07-03|1566.06
#2007-07-04| .
#2007-07-05|1557.81
#2007-07-06|1556.19
#2007-07-09|1576.22
#2007-07-10|1592.02
#2007-07-11|1580.76
#2007-07-12|1568.14
#2007-07-13|1588.33
#2007-07-16|1590.80
#2007-07-17|1606.14
#2007-07-18|1601.22
#2007-07-19|1632.37
#2007-07-20|1668.29
#2007-07-23|1673.37
#2007-07-24|1664.49
#2007-07-25|1655.52
#2007-07-26|1640.36
#2007-07-27|1606.12
#2007-07-30|1644.43
#2007-07-31|1626.73
#2007-08-01|1609.06
#2007-08-02|1608.92
#2007-08-03|1619.38
#2007-08-06|1628.67
#2007-08-07|1599.91
#2007-08-08|1555.69
#2007-08-09|1565.29
#2007-08-10|1536.29
#2007-08-13|1538.67
#2007-08-14|1555.40
#2007-08-15|1536.44
#2007-08-16|1534.16
#2007-08-17|1420.01
#2007-08-20|1454.88
#2007-08-21|1501.09
#2007-08-22|1486.86
#2007-08-23|1523.35
#2007-08-24|1515.71
#2007-08-27|1514.41
#2007-08-28|1527.21
#2007-08-29|1499.93
#2007-08-30|1500.63
#2007-08-31|1549.15
#2007-09-03| .
#2007-09-04|1541.44
#2007-09-05|1523.23
#2007-09-06|1546.46
#2007-09-07|1549.92
#2007-09-10|1512.68
#2007-09-11|1513.92
#2007-09-12|1494.81
#2007-09-13|1472.83
#2007-09-14|1496.08
#2007-09-17|1496.48
#2007-09-18|1470.12
#2007-09-19|1526.12
#2007-09-20|1572.10
#2007-09-21|1582.73
#2007-09-24|1588.31
#2007-09-25|1613.85
#2007-09-26|1606.97
#2007-09-27|1638.11
#2007-09-28|1640.86
#2007-10-01|1627.00
#2007-10-02|1638.87
#2007-10-03|1656.92
#2007-10-04|1643.02
#2007-10-05|1628.19
#2007-10-08|1616.00
#2007-10-09|1626.98
#2007-10-10|1628.72
#2007-10-11|1649.16
#2007-10-12|1636.98
#2007-10-15|1637.88
#2007-10-16|1627.76
#2007-10-17|1605.24
#2007-10-18|1634.48
#2007-10-19|1599.70
#2007-10-22|1570.23
#2007-10-23|1569.45
#2007-10-24|1579.85
#2007-10-25|1543.79
#2007-10-26|1567.44
#2007-10-29|1569.85
#2007-10-30|1559.64
#2007-10-31|1533.52
#2007-11-01|1542.77
#2007-11-02|1521.77
#2007-11-05|1479.69
#2007-11-06|1491.73
#2007-11-07|1488.83
#2007-11-08|1461.42
#2007-11-09|1471.13
#2007-11-12|1445.96
#2007-11-13|1414.08
#2007-11-14|1438.91
#2007-11-15|1445.43
#2007-11-16|1414.04
#2007-11-19|1386.02
#2007-11-20|1397.51
#2007-11-21|1379.49
#2007-11-22| .
#2007-11-23|1398.19
#2007-11-26|1412.17
#2007-11-27|1387.80
#2007-11-28|1374.64
#2007-11-29|1413.50
#2007-11-30|1436.11
#2007-12-03|1440.12
#2007-12-04|1420.09
#2007-12-05|1392.33
#2007-12-06|1406.85
#2007-12-07|1441.15
#2007-12-10|1434.07
#2007-12-11|1452.43
#2007-12-12|1441.40
#2007-12-13|1404.60
#2007-12-14|1365.66
#2007-12-17|1331.13
#2007-12-18|1337.63
#2007-12-19|1329.85
#2007-12-20|1341.06
#2007-12-21|1363.21
#2007-12-24|1357.51
#2007-12-25| .
#2007-12-26|1409.08
#2007-12-27|1405.71
#2007-12-28|1402.13
#2007-12-31|1420.33
#2008-01-01| .
#2008-01-02|1445.07
#2008-01-03|1448.00
#2008-01-04|1408.08
#2008-01-07|1379.44
#2008-01-08|1385.44
#2008-01-09|1412.74
#2008-01-10|1385.14
#2008-01-11|1363.89
#2008-01-14|1375.38
#2008-01-15|1354.95
#2008-01-16|1285.90
#2008-01-17|1310.98
#2008-01-18|1346.36
#2008-01-21| .
#2008-01-22|1216.48
#2008-01-23|1267.11
#2008-01-24|1308.96
#2008-01-25|1359.40
#2008-01-28|1291.71
#2008-01-29|1308.80
#2008-01-30|1272.37
#2008-01-31|1296.18
#2008-02-01|1288.75
#2008-02-04|1297.53
#2008-02-05|1279.67
#2008-02-06|1212.43
#2008-02-07|1203.29
#2008-02-08|1146.66
#2008-02-11|1154.07
#2008-02-12|1141.38
#2008-02-13|1139.35
#2008-02-14|1185.18
#2008-02-15|1192.36
#2008-02-18| .
#2008-02-19|1225.53
#2008-02-20|1175.73
#2008-02-21|1221.96
#2008-02-22|1232.56
#2008-02-25|1243.71
#2008-02-26|1240.96
#2008-02-27|1270.17
#2008-02-28|1275.83
#2008-02-29|1280.14
#2008-03-03|1207.54
#2008-03-04|1218.68
#2008-03-05|1202.11
#2008-03-06|1225.52
#2008-03-07|1177.34
#2008-03-10|1128.68
#2008-03-11|1146.42
#2008-03-12|1160.43
#2008-03-13|1152.28
#2008-03-14|1133.22
#2008-03-17|1143.79
#2008-03-18|1138.85
#2008-03-19|1163.71
#2008-03-20|1169.57
#2008-03-21| .
#2008-03-24|1182.80
#2008-03-25|1213.85
#2008-03-26|1234.94
#2008-03-27|1220.93
#2008-03-28|1245.14
#2008-03-31|1206.11
#2008-04-01|1194.12
#2008-04-02|1223.22
#2008-04-03|1250.54
#2008-04-04|1246.08
#2008-04-07|1234.33
#2008-04-08|1207.81
#2008-04-09|1198.16
#2008-04-10|1198.68
#2008-04-11|1236.14
#2008-04-14|1214.10
#2008-04-15|1226.08
#2008-04-16|1245.65
#2008-04-17|1257.47
#2008-04-18|1254.64
#2008-04-21|1301.95
#2008-04-22|1274.68
#2008-04-23|1282.90
#2008-04-24|1260.36
#2008-04-25|1304.08
#2008-04-28|1319.84
#2008-04-29|1333.85
#2008-04-30|1298.01
#2008-05-01|1297.94
#2008-05-02|1322.84
#2008-05-05|1324.83
#2008-05-06|1335.45
#2008-05-07|1342.59
#2008-05-08|1338.18
#2008-05-09|1316.84
#2008-05-12|1298.84
#2008-05-13|1295.25
#2008-05-14|1311.55
#2008-05-15|1352.08
#2008-05-16|1380.96
#2008-05-19|1405.87
#2008-05-20|1432.27
#2008-05-21|1419.63
#2008-05-22|1412.35
#2008-05-23|1402.19
#2008-05-26| .
#2008-05-27|1385.40
#2008-05-28|1365.27
#2008-05-29|1379.78
#2008-05-30|1397.63
#2008-06-02|1415.91
#2008-06-03|1393.95
#2008-06-04|1403.05
#2008-06-05|1404.53
#2008-06-06|1433.00
#2008-06-09|1380.11
#2008-06-10|1338.00
#2008-06-11|1355.36
#2008-06-12|1290.45
#2008-06-13|1296.31
#2008-06-16|1328.02
#2008-06-17|1323.09
#2008-06-18|1321.44
#2008-06-19|1285.30
#2008-06-20|1280.03
#2008-06-23|1262.61
#2008-06-24|1250.60
#2008-06-25|1243.40
#2008-06-26|1242.42
#2008-06-27|1240.90
#2008-06-30|1261.98
#2008-07-01|1254.73
#2008-07-02|1243.11
#2008-07-03|1205.70
#2008-07-04| .
#2008-07-07|1214.51
#2008-07-08|1180.32
#2008-07-09|1184.14
#2008-07-10|1198.35
#2008-07-11|1202.24
#2008-07-14|1212.30
#2008-07-15|1212.66
#2008-07-16|1198.38
#2008-07-17|1208.41
#2008-07-18|1192.28
#2008-07-21|1192.15
#2008-07-22|1225.40
#2008-07-23|1239.17
#2008-07-24|1257.70
#2008-07-25|1214.86
#2008-07-28|1214.10
#2008-07-29|1184.42
#2008-07-30|1207.05
#2008-07-31|1219.70
#2008-08-01|1199.20
#2008-08-04|1138.71
#2008-08-05|1115.14
#2008-08-06|1143.98
#2008-08-07|1126.19
#2008-08-08|1111.25
#2008-08-11|1137.27
#2008-08-12|1103.55
#2008-08-13|1098.77
#2008-08-14|1095.46
#2008-08-15|1084.59
#2008-08-18|1108.32
#2008-08-19|1085.91
#2008-08-20|1088.32
#2008-08-21|1113.62
#2008-08-22|1074.35
#2008-08-25|1094.49
#2008-08-26|1088.73
#2008-08-27|1092.56
#2008-08-28|1083.49
#2008-08-29|1124.16
#2008-09-01| .
#2008-09-02|1087.73
#2008-09-03|1070.53
#2008-09-04|1049.68
#2008-09-05|1027.47
#2008-09-08|1055.77
#2008-09-09|1025.03
#2008-09-10| 997.27
#2008-09-11| 982.81
#2008-09-12| 990.96
#2008-09-15|1000.11
#2008-09-16| 956.84
#2008-09-17| 961.35
#2008-09-18| 934.91
#2008-09-19| 970.96
#2008-09-22| 984.92
#2008-09-23| 993.72
#2008-09-24| 987.30
#2008-09-25| 983.74
#2008-09-26| 959.15
#2008-09-29| 936.83
#2008-09-30| 887.37
#2008-10-01| 888.16
#2008-10-02| 842.80
#2008-10-03| 817.79
#2008-10-06| 801.93
#2008-10-07| 794.96
#2008-10-08| 721.69
#2008-10-09| 729.71
#2008-10-10| 696.31
#2008-10-13| 690.12
#2008-10-14| 793.81
#2008-10-15| 782.43
#2008-10-16| 703.78
#2008-10-17| 718.03
#2008-10-20| 755.27
#2008-10-21| 777.15
#2008-10-22| 725.60
#2008-10-23| 726.18
#2008-10-24| 690.46
#2008-10-27| 632.15
#2008-10-28| 694.87
#2008-10-29| 725.15
#2008-10-30| 800.79
#2008-10-31| 766.18
#2008-11-03| 760.69
#2008-11-04| 792.16
#2008-11-05| 830.29
#2008-11-06| 787.38
#2008-11-07| 745.75
#2008-11-10| 791.62
#2008-11-11| 772.54
#2008-11-12| 767.27
#2008-11-13| 720.48
#2008-11-14| 728.84
#2008-11-17| 730.80
#2008-11-18| 713.08
#2008-11-19| 703.89
#2008-11-20| 672.77
#2008-11-21| 695.65
#2008-11-24| 684.73
#2008-11-25| 724.07
#2008-11-26| 718.10
#2008-11-27| .
#2008-11-28| 751.36
#2008-12-01| 754.66
#2008-12-02| 704.54
#2008-12-03| 714.09
#2008-12-04| 711.06
#2008-12-05| 713.46
#2008-12-08| 749.53
#2008-12-09| 761.06
#2008-12-10| 787.27
#2008-12-11| 801.94
#2008-12-12| 767.76
#2008-12-15| 804.15
#2008-12-16| 784.07
#2008-12-17| 805.86
#2008-12-18| 797.00
#2008-12-19| 787.28
#2008-12-22| 786.53
#2008-12-23| 784.36
#2008-12-24| 764.31
#2008-12-25| .
#2008-12-26| 779.11
#2008-12-29| 793.29
#2008-12-30| 798.82
#2008-12-31| 794.85
#2009-01-01| .
#2009-01-02| 792.66
#2009-01-05| 807.99
#2009-01-06| 806.36
#2009-01-07| 852.88
#2009-01-08| 818.62
#2009-01-09| 819.43
#2009-01-12| 827.56
#2009-01-13| 779.79
#2009-01-14| 797.34
#2009-01-15| 760.99
#2009-01-16| 783.80
#2009-01-19| .
#2009-01-20| 777.12
#2009-01-21| 773.18
#2009-01-22| 764.76
#2009-01-23| 725.32
#2009-01-26| 724.54
#2009-01-27| 769.93
#2009-01-28| 765.74
#2009-01-29| 773.88
#2009-01-30| 747.93
#2009-02-02| 735.82
#2009-02-03| 746.14
#2009-02-04| 773.58
#2009-02-05| 769.19
#2009-02-06| 759.62
#2009-02-09| 747.14
#2009-02-10| 736.12
#2009-02-11| 742.60
#2009-02-12| 725.36
#2009-02-13| 717.13
#2009-02-16| .
#2009-02-17| 691.71
#2009-02-18| 681.83
#2009-02-19| 674.01
#2009-02-20| 663.80
#2009-02-23| 670.00
#2009-02-24| 642.35
#2009-02-25| 647.36
#2009-02-26| 641.19
#2009-02-27| 664.54
#2009-03-02| 643.05
#2009-03-03| 629.00
#2009-03-04| 635.11
#2009-03-05| 662.54
#2009-03-06| 644.63
#2009-03-09| 633.93
#2009-03-10| 626.87
#2009-03-11| 658.78
#2009-03-12| 637.20
#2009-03-13| 659.67
#2009-03-16| 680.80
#2009-03-17| 686.98
#2009-03-18| 696.00
#2009-03-19| 727.81
#2009-03-20| 709.81
#2009-03-23| 727.46
#2009-03-24| 741.81
#2009-03-25| 751.03
#2009-03-26| 763.01
#2009-03-27| 769.43
#2009-03-30| 730.40
#2009-03-31| 706.07
#2009-04-01| 722.13
#2009-04-02| 749.92
#2009-04-03| 767.00
#2009-04-06| 766.00
#2009-04-07| 755.28
#2009-04-08| 731.30
#2009-04-09| 759.62
#2009-04-10| .
#2009-04-13| 781.90
#2009-04-14| 787.78
#2009-04-15| 780.63
#2009-04-16| 784.22
#2009-04-17| 831.18
#2009-04-20| 864.14
#2009-04-21| 835.16
#2009-04-22| 838.88
#2009-04-23| 836.58
#2009-04-24| 827.89
#2009-04-27| 836.13
#2009-04-28| 796.90
#2009-04-29| 793.35
#2009-04-30| 798.41
#2009-05-01| 816.25
#2009-05-04| 815.90
#2009-05-05| 820.06
#2009-05-06| 821.69
#2009-05-07| 859.37
#2009-05-08| 862.89
#2009-05-11| 879.31
#2009-05-12| 874.90
#2009-05-13| 885.33
#2009-05-14| 861.49
#2009-05-15| 876.39
#2009-05-18| 852.86
#2009-05-19| 880.24
#2009-05-20| 900.40
#2009-05-21| 905.76
#2009-05-22| 888.86
#2009-05-25| .
#2009-05-26| 894.64
#2009-05-27| 902.51
#2009-05-28| 896.35
#2009-05-29| 920.21
#2009-06-01| 928.55
#2009-06-02| 933.95
#2009-06-03| 942.84
#2009-06-04| 928.68
#2009-06-05| 912.12
#2009-06-08| 905.38
#2009-06-09| 902.56
#2009-06-10| 919.65
#2009-06-11| 941.53
#2009-06-12| 943.85
#2009-06-15| 937.22
#2009-06-16| 912.85
#2009-06-17| 940.53
#2009-06-18| 909.39
#2009-06-19| 911.67
#2009-06-22| 918.48
#2009-06-23| 891.67
#2009-06-24| 894.46
#2009-06-25| 906.56
#2009-06-26| 924.74
#2009-06-29| 903.14
#2009-06-30| 923.88
#2009-07-01| 915.73
#2009-07-02| 931.70
#2009-07-03| .
#2009-07-06| 917.44
#2009-07-07| 901.63
#2009-07-08| 886.57
#2009-07-09| 885.30
#2009-07-10| 888.00
#2009-07-13| 861.73
#2009-07-14| 879.70
#2009-07-15| 883.04
#2009-07-16| 892.19
#2009-07-17| 887.72
#2009-07-20| 883.52
#2009-07-21| 929.22
#2009-07-22| 948.82
#2009-07-23| 939.27
#2009-07-24| 953.94
#2009-07-27| 950.02
#2009-07-28| 972.13
#2009-07-29| 968.11
#2009-07-30| 961.81
#2009-07-31| 981.15
#2009-08-03| 979.47
#2009-08-04| 974.66
#2009-08-05| 965.53
#2009-08-06| 973.98
#2009-08-07| 952.88
#2009-08-10| 972.56
#2009-08-11| 989.93
#2009-08-12| 973.76
#2009-08-13|1001.48
#2009-08-14|1012.90
#2009-08-17| 990.25
#2009-08-18| 976.82
#2009-08-19| 979.37
#2009-08-20| 988.28
#2009-08-21| 970.19
#2009-08-24| 994.33
#2009-08-25| 992.36
#2009-08-26|1004.46
#2009-08-27| 992.25
#2009-08-28| 994.91
#2009-08-31| 992.94
#2009-09-01| 988.70
#2009-09-02| 975.15
#2009-09-03| 982.81
#2009-09-04| 964.47
#2009-09-07| .
#2009-09-08| 996.42
#2009-09-09| 998.18
#2009-09-10|1011.85
#2009-09-11|1014.23
#2009-09-14| 993.56
#2009-09-15| 979.41
#2009-09-16| 994.06
#2009-09-17|1018.94
#2009-09-18|1013.43
#2009-09-21|1003.33
#2009-09-22|1014.65
#2009-09-23|1011.83
#2009-09-24|1032.87
#2009-09-25|1015.55
#2009-09-28| 979.95
#2009-09-29| 976.63
#2009-09-30| 986.02
#2009-10-01| 968.77
#2009-10-02| 947.17
#2009-10-05| 921.10
#2009-10-06| 948.58
#2009-10-07| 974.72
#2009-10-08| 984.48
#2009-10-09| 992.25
#2009-10-12| 988.70
#2009-10-13|1005.27
#2009-10-14| 998.03
#2009-10-15|1000.26
#2009-10-16| 991.44
#2009-10-19|1001.11
#2009-10-20|1000.66
#2009-10-21| 992.50
#2009-10-22| 984.69
#2009-10-23| 978.06
#2009-10-26| 972.68
#2009-10-27| 950.04
#2009-10-28| 939.57
#2009-10-29| 923.78
#2009-10-30| 954.02
#2009-11-02| 931.20
#2009-11-03| 932.30
#2009-11-04| 933.14
#2009-11-05| 929.24
#2009-11-06| 948.05
#2009-11-09| 944.70
#2009-11-10| 953.84
#2009-11-11| 949.79
#2009-11-12| 934.85
#2009-11-13| 936.09
#2009-11-16| 933.33
#2009-11-17| 923.02
#2009-11-18| 915.91
#2009-11-19| 905.16
#2009-11-20| 906.13
#2009-11-23| 906.05
#2009-11-24| 900.93
#2009-11-25| 915.49
#2009-11-26| .
#2009-11-27| 896.58
#2009-11-30| 934.75
#2009-12-01| 954.56
#2009-12-02| 950.02
#2009-12-03| 981.56
#2009-12-04| 965.81
#2009-12-07| 981.31
#2009-12-08| 993.84
#2009-12-09| 991.27
#2009-12-10| 974.08
#2009-12-11| 987.24
#2009-12-14| 996.10
#2009-12-15| 979.24
#2009-12-16| 985.89
#2009-12-17| 984.25
#2009-12-18| 975.09
#2009-12-21| 969.55
#2009-12-22| 974.64
#2009-12-23| 978.81
#2009-12-24|1001.20
#2009-12-25| .
#2009-12-28|1008.75
#2009-12-29|1006.19
#2009-12-30| 986.53
#2009-12-31| 983.07
#2010-01-01| .
#2010-01-04| 998.62
#2010-01-05|1015.29
#2010-01-06|1012.22
#2010-01-07|1006.18
#2010-01-08|1009.59
#2010-01-11|1020.52
#2010-01-12|1052.27
#2010-01-13|1026.33
#2010-01-14|1043.44
#2010-01-15|1045.91
#2010-01-18| .
#2010-01-19|1019.04
#2010-01-20|1015.79
#2010-01-21|1027.74
#2010-01-22|1013.42
#2010-01-25|1000.35
#2010-01-26| 989.95
#2010-01-27| 977.04
#2010-01-28| 969.13
#2010-01-29| 949.56
#2010-02-01| 940.68
#2010-02-02| 966.01
#2010-02-03| 969.80
#2010-02-04| 969.55
#2010-02-05| 954.20
#2010-02-08| 951.20
#2010-02-09| 942.32
#2010-02-10| 945.87
#2010-02-11| 946.74
#2010-02-12| 952.15
#2010-02-15| .
#2010-02-16| 935.20
#2010-02-17| 959.61
#2010-02-18| 957.55
#2010-02-19| 929.55
#2010-02-22| 960.28
#2010-02-23| 970.98
#2010-02-24| 958.59
#2010-02-25| 964.01
#2010-02-26| 967.89
#2010-03-01| 967.82
#2010-03-02| 979.68
#2010-03-03| 996.00
#2010-03-04| 982.24
#2010-03-05| 985.11
#2010-03-08|1011.85
#2010-03-09|1014.71
#2010-03-10|1000.93
#2010-03-11|1005.46
#2010-03-12|1014.51
#2010-03-15|1014.14
#2010-03-16|1012.66
#2010-03-17|1031.64
#2010-03-18|1023.05
#2010-03-19|1035.56
#2010-03-22|1042.29
#2010-03-23|1033.98
#2010-03-24|1017.14
#2010-03-25|1013.45
#2010-03-26|1035.35
#2010-03-29|1042.41
#2010-03-30|1060.30
#2010-03-31|1047.94
#2010-04-01|1054.65
#2010-04-02| .
#2010-04-05|1063.26
#2010-04-06|1053.23
#2010-04-07|1065.43
#2010-04-08|1062.88
#2010-04-09|1071.96
#2010-04-12|1072.45
#2010-04-13|1057.73
#2010-04-14|1053.16
#2010-04-15|1066.21
#2010-04-16|1054.34
#2010-04-19|1036.24
#2010-04-20|1028.68
#2010-04-21|1044.74
#2010-04-22|1028.79
#2010-04-23|1014.96
#2010-04-26|1036.97
#2010-04-27|1048.42
#2010-04-28|1018.57
#2010-04-29|1016.33
#2010-04-30|1027.38
#2010-05-03|1021.98
#2010-05-04|1021.89
#2010-05-05|1022.39
#2010-05-06| 994.27
#2010-05-07|1001.93
#2010-05-10|1002.05
#2010-05-11| 988.93
#2010-05-12| 982.86
#2010-05-13|1010.69
#2010-05-14|1005.51
#2010-05-17| 980.01
#2010-05-18| 966.53
#2010-05-19| 974.45
#2010-05-20| 976.28
#2010-05-21| 954.55
#2010-05-24| 955.57
#2010-05-25| 926.42
#2010-05-26| 921.79
#2010-05-27| 937.13
#2010-05-28| 944.87
#2010-05-31| .
#2010-06-01| 945.01
#2010-06-02| 919.08
#2010-06-03| 944.91
#2010-06-04| 942.02
#2010-06-07| 910.90
#2010-06-08| 914.38
#2010-06-09| 898.51
#2010-06-10| 906.79
#2010-06-11| 916.73
#2010-06-14| 931.71
#2010-06-15| 935.16
#2010-06-16| 952.79
#2010-06-17| 952.27
#2010-06-18| 945.92
#2010-06-21| 968.15
#2010-06-22| 959.93
#2010-06-23| 946.98
#2010-06-24| 951.12
#2010-06-25| 934.79
#2010-06-28| 926.90
#2010-06-29| 921.94
#2010-06-30| 901.66
#2010-07-01| 899.17
#2010-07-02| 894.23
#2010-07-05| .
#2010-07-06| 916.00
#2010-07-07| 912.75
#2010-07-08| 923.30
#2010-07-09| 918.93
#2010-07-12| 921.46
#2010-07-13| 918.89
#2010-07-14| 937.17
#2010-07-15| 932.35
#2010-07-16| 921.79
#2010-07-19| 919.14
#2010-07-20| 905.08
#2010-07-21| 904.87
#2010-07-22| 899.32
#2010-07-23| 921.35
#2010-07-26| 931.45
#2010-07-27| 919.32
#2010-07-28| 949.78
#2010-07-29| 953.94
#2010-07-30| 940.17
#2010-08-02| 941.73
#2010-08-03| 966.05
#2010-08-04| 942.11
#2010-08-05| 961.15
#2010-08-06| 967.93
#2010-08-09| 957.87
#2010-08-10| 953.69
#2010-08-11| 932.84
#2010-08-12| 912.81
#2010-08-13| 912.22
#2010-08-16| 918.07
#2010-08-17| 908.43
#2010-08-18| 922.56
#2010-08-19| 940.69
#2010-08-20| 914.34
#2010-08-23| 911.62
#2010-08-24| 912.30
#2010-08-25| 890.28
#2010-08-26| 895.75
#2010-08-27| 901.41
#2010-08-30| 916.75
#2010-08-31| 891.79
#2010-09-01| 895.41
#2010-09-02| 910.44
#2010-09-03| 923.13
#2010-09-06| .
#2010-09-07| 950.46
#2010-09-08| 929.88
#2010-09-09| 944.45
#2010-09-10| 951.66
#2010-09-13| 961.74
#2010-09-14| 964.86
#2010-09-15| 956.37
#2010-09-16| 949.54
#2010-09-17| 960.29
#2010-09-20| 961.00
#2010-09-21| 959.02
#2010-09-22| 964.97
#2010-09-23| 966.99
#2010-09-24| 947.83
#2010-09-27| 962.25
#2010-09-28| 969.14
#2010-09-29| 981.25
#2010-09-30| 962.58
#2010-10-01| 957.72
#2010-10-04| 956.09
#2010-10-05| 973.33
#2010-10-06| 998.65
#2010-10-07|1003.98
#2010-10-08|1001.15
#2010-10-11| 999.79
#2010-10-12| 981.16
#2010-10-13| 981.80
#2010-10-14|1006.22
#2010-10-15| 999.87
#2010-10-18|1001.41
#2010-10-19|1002.81
#2010-10-20| 996.86
#2010-10-21| 987.24
#2010-10-22| 988.65
#2010-10-25| 994.46
#2010-10-26| 982.95
#2010-10-27| 970.82
#2010-10-28| 973.05
#2010-10-29| 969.53
#2010-11-01| 958.83
#2010-11-02| 959.81
#2010-11-03| 953.86
#2010-11-04| 982.41
#2010-11-05|1000.41
#2010-11-08|1010.46
#2010-11-09|1011.51
#2010-11-10| 997.59
#2010-11-11|1003.62
#2010-11-12| 993.85
#2010-11-15| 988.09
#2010-11-16| 977.08
#2010-11-17| 975.97
#2010-11-18| 993.08
#2010-11-19| 995.72
#2010-11-22|1008.72
#2010-11-23|1013.99
#2010-11-24| 999.78
#2010-11-25| .
#2010-11-26| 998.02
#2010-11-29|1004.45
#2010-11-30| 986.91
#2010-12-01| 985.58
#2010-12-02|1004.61
#2010-12-03|1019.36
#2010-12-06|1031.75
#2010-12-07|1026.30
#2010-12-08|1022.88
#2010-12-09|1026.24
#2010-12-10|1027.98
#2010-12-13|1046.84
#2010-12-14|1055.26
#2010-12-15|1044.33
#2010-12-16|1040.63
#2010-12-17|1040.05
#2010-12-20|1041.37
#2010-12-21|1050.56
#2010-12-22|1059.31
#2010-12-23|1066.26
#2010-12-24| .
#2010-12-27|1069.22
#2010-12-28|1076.45
#2010-12-29|1084.11
#2010-12-30|1076.51
#2010-12-31|1086.47
#2011-01-03|1078.84
#2011-01-04|1092.50
#2011-01-05|1074.54
#2011-01-06|1091.32
#2011-01-07|1094.73
#2011-01-10|1098.76
#2011-01-11|1101.08
#2011-01-12|1099.45
#2011-01-13|1113.89
#2011-01-14|1102.48
#2011-01-17| .
#2011-01-18|1106.39
#2011-01-19|1127.77
#2011-01-20|1100.19
#2011-01-21|1079.15
#2011-01-24|1091.68
#2011-01-25|1104.69
#2011-01-26|1100.54
#2011-01-27|1104.39
#2011-01-28|1094.41
#2011-01-31|1087.31
#2011-02-01|1104.06
#2011-02-02|1120.04
#2011-02-03|1130.56
#2011-02-04|1160.36
#2011-02-07|1158.38
#2011-02-08|1168.65
#2011-02-09|1147.48
#2011-02-10|1135.13
#2011-02-11|1132.34
#2011-02-14|1142.51
#2011-02-15|1146.65
#2011-02-16|1151.89
#2011-02-17|1162.28
#2011-02-18|1161.81
#2011-02-21| .
#2011-02-22|1137.01
#2011-02-23|1130.31
#2011-02-24|1116.65
#2011-02-25|1129.43
#2011-02-28|1143.29
#2011-03-01|1159.98
#2011-03-02|1136.83
#2011-03-03|1135.49
#2011-03-04|1137.44
#2011-03-07|1118.40
#2011-03-08|1105.13
#2011-03-09|1111.60
#2011-03-10|1088.54
#2011-03-11|1083.08
#2011-03-14|1002.31
#2011-03-15| 900.51
#2011-03-16| 985.72
#2011-03-17| 991.23
#2011-03-18| 996.59
#2011-03-21| 997.82
#2011-03-22|1059.62
#2011-03-23|1051.29
#2011-03-24|1043.16
#2011-03-25|1039.40
#2011-03-28|1037.66
#2011-03-29|1033.86
#2011-03-30|1059.14
#2011-03-31|1063.37
#2011-04-01|1042.02
#2011-04-04|1044.67
#2011-04-05|1022.04
#2011-04-06|1002.25
#2011-04-07| 998.52
#2011-04-08|1010.80
#2011-04-11|1012.35
#2011-04-12|1004.81
#2011-04-13|1007.75
#2011-04-14|1023.35
#2011-04-15|1016.25
#2011-04-18|1022.87
#2011-04-19|1008.43
#2011-04-20|1027.36
#2011-04-21|1046.16
#2011-04-22| .
#2011-04-25|1041.36
#2011-04-26|1035.94
#2011-04-27|1040.51
#2011-04-28|1063.89
#2011-04-29|1067.36
#2011-05-02|1098.77
#2011-05-03|1101.15
#2011-05-04|1103.09
#2011-05-05|1111.68
#2011-05-06|1083.66
#2011-05-09|1081.25
#2011-05-10|1091.64
#2011-05-11|1079.13
#2011-05-12|1065.55
#2011-05-13|1049.50
#2011-05-16|1030.62
#2011-05-17|1028.43
#2011-05-18|1040.89
#2011-05-19|1027.88
#2011-05-20|1024.82
#2011-05-23|1006.96
#2011-05-24| 999.62
#2011-05-25| 996.24
#2011-05-26|1018.50
#2011-05-27|1017.79
#2011-05-30| .
#2011-05-31|1036.06
#2011-06-01|1041.11
#2011-06-02|1019.91
#2011-06-03|1008.61
#2011-06-06|1007.24
#2011-06-07|1010.95
#2011-06-08|1020.07
#2011-06-09|1015.26
#2011-06-10|1019.11
#2011-06-13|1013.71
#2011-06-14|1022.09
#2011-06-15|1022.20
#2011-06-16|1010.31
#2011-06-17|1007.09
#2011-06-20|1001.74
#2011-06-21|1011.10
#2011-06-22|1026.71
#2011-06-23|1012.40
#2011-06-24|1025.09
#2011-06-27|1010.92
#2011-06-28|1018.67
#2011-06-29|1035.02
#2011-06-30|1046.83
#2011-07-01|1045.31
#2011-07-04| .
#2011-07-05|1053.81
#2011-07-06|1073.71
#2011-07-07|1065.38
#2011-07-08|1076.68
#2011-07-11|1072.13
#2011-07-12|1065.18
#2011-07-13|1075.54
#2011-07-14|1066.44
#2011-07-15|1071.76
#2011-07-18|1070.10
#2011-07-19|1072.00
#2011-07-20|1075.91
#2011-07-21|1077.00
#2011-07-22|1087.05
#2011-07-25|1084.34
#2011-07-26|1096.47
#2011-07-27|1091.43
#2011-07-28|1076.67
#2011-07-29|1083.23
#2011-08-01|1101.47
#2011-08-02|1081.55
#2011-08-03|1064.02
#2011-08-04|1035.87
#2011-08-05|1006.97
#2011-08-08| 994.58
#2011-08-09| 977.06
#2011-08-10|1001.80
#2011-08-11| 984.85
#2011-08-12| 976.38
#2011-08-15| 989.25
#2011-08-16| 998.45
#2011-08-17| 994.83
#2011-08-18| 975.96
#2011-08-19| 950.28
#2011-08-22| 928.74
#2011-08-23| 932.73
#2011-08-24| 920.90
#2011-08-25| 933.77
#2011-08-26| 946.31
#2011-08-29| 955.45
#2011-08-30| 970.30
#2011-08-31| 975.02
#2011-09-01| 986.83
#2011-09-02| 975.24
#2011-09-05| .
#2011-09-06| 921.94
#2011-09-07| 942.48
#2011-09-08| 949.05
#2011-09-09| 934.36
#2011-09-12| 921.04
#2011-09-13| 939.74
#2011-09-14| 924.27
#2011-09-15| 947.37
#2011-09-16| 979.26
#2011-09-19| 984.71
#2011-09-20| 968.19
#2011-09-21| 974.09
#2011-09-22| 945.44
#2011-09-23| 945.58
#2011-09-26| 910.51
#2011-09-27| 935.13
#2011-09-28| 952.10
#2011-09-29| 947.82
#2011-09-30| 940.85
#2011-10-03| 915.43
#2011-10-04| 896.81
#2011-10-05| 885.30
#2011-10-06| 910.61
#2011-10-07| 927.91
#2011-10-10| 927.71
#2011-10-11| 949.25
#2011-10-12| 938.45
#2011-10-13| 957.08
#2011-10-14| 934.75
#2011-10-17| 959.18
#2011-10-18| 940.76
#2011-10-19| 933.60
#2011-10-20| 918.28
#2011-10-21| 923.52
#2011-10-24| 945.39
#2011-10-25| 936.89
#2011-10-26| 931.36
#2011-10-27| 950.80
#2011-10-28| 968.87
#2011-10-31| 923.95
#2011-11-01| 896.29
#2011-11-02| 878.55
#2011-11-03| 878.69
#2011-11-04| 890.53
#2011-11-07| 887.65
#2011-11-08| 877.19
#2011-11-09| 882.27
#2011-11-10| 860.43
#2011-11-11| 861.64
#2011-11-14| 873.97
#2011-11-15| 863.65
#2011-11-16| 851.21
#2011-11-17| 853.64
#2011-11-18| 846.91
#2011-11-21| 842.79
#2011-11-22| 846.41
#2011-11-23| 840.99
#2011-11-24| .
#2011-11-25| 825.34
#2011-11-28| 839.60
#2011-11-29| 867.93
#2011-11-30| 868.89
#2011-12-01| 899.85
#2011-12-02| 901.25
#2011-12-05| 904.84
#2011-12-06| 885.16
#2011-12-07| 901.99
#2011-12-08| 892.74
#2011-12-09| 881.51
#2011-12-12| 894.86
#2011-12-13| 880.54
#2011-12-14| 875.11
#2011-12-15| 857.37
#2011-12-16| 858.49
#2011-12-19| 840.40
#2011-12-20| 844.39
#2011-12-21| 855.20
#2011-12-22| 849.30
#2011-12-23| 849.54
#2011-12-26| .
#2011-12-27| 858.21
#2011-12-28| 854.25
#2011-12-29| 854.60
#2011-12-30| 870.90
#2012-01-02| .
#2012-01-03| 873.34
#2012-01-04| 889.14
#2012-01-05| 875.14
#2012-01-06| 858.24
#2012-01-09| 861.13
#2012-01-10| 856.75
#2012-01-11| 861.51
#2012-01-12| 854.09
#2012-01-13| 866.68
#2012-01-16| .
#2012-01-17| 864.89
#2012-01-18| 880.04
#2012-01-19| 893.33
#2012-01-20| 916.81
#2012-01-23| 917.26
#2012-01-24| 898.67
#2012-01-25| 906.46
#2012-01-26| 915.19
#2012-01-27| 915.01
#2012-01-30| 910.92
#2012-01-31| 905.14
#2012-02-01| 912.18
#2012-02-02| 920.93
#2012-02-03| 906.66
#2012-02-06| 916.55
#2012-02-07| 924.66
#2012-02-08| 942.76
#2012-02-09| 939.23
#2012-02-10| 926.90
#2012-02-13| 933.59
#2012-02-14| 921.18
#2012-02-15| 938.05
#2012-02-16| 930.61
#2012-02-17| 945.05
#2012-02-20| .
#2012-02-21| 955.91
#2012-02-22| 958.23
#2012-02-23| 964.40
#2012-02-24| 967.69
#2012-02-27| 973.78
#2012-02-28| 969.27
#2012-02-29| 961.27
#2012-03-01| 947.17
#2012-03-02| 948.29
#2012-03-05| 938.70
#2012-03-06| 933.82
#2012-03-07| 931.24
#2012-03-08| 939.40
#2012-03-09| 951.94
#2012-03-12| 953.73
#2012-03-13| 947.22
#2012-03-14| 950.09
#2012-03-15| 961.36
#2012-03-16| 967.41
#2012-03-19| 968.25
#2012-03-20| 963.91
#2012-03-21| 952.50
#2012-03-22| 961.45
#2012-03-23| 950.72
#2012-03-26| 948.95
#2012-03-27| 970.45
#2012-03-28| 974.21
#2012-03-29| 965.41
#2012-03-30| 962.83
#2012-04-02| 963.41
#2012-04-03| 958.72
#2012-04-04| 938.13
#2012-04-05| 936.80
#2012-04-06| .
#2012-04-09| 920.39
#2012-04-10| 921.32
#2012-04-11| 910.47
#2012-04-12| 926.70
#2012-04-13| 925.20
#2012-04-16| 918.79
#2012-04-17| 914.58
#2012-04-18| 935.71
#2012-04-19| 924.09
#2012-04-20| 915.30
#2012-04-23| 919.85
#2012-04-24| 911.52
#2012-04-25| 906.71
#2012-04-26| 912.55
#2012-04-27| 920.62
#2012-04-30| 927.88
#2012-05-01| 906.37
#2012-05-02| 905.83
#2012-05-03| 903.23
#2012-05-04| 908.75
#2012-05-07| 882.50
#2012-05-08| 886.85
#2012-05-09| 874.18
#2012-05-10| 870.30
#2012-05-11| 860.31
#2012-05-14| 851.41
#2012-05-15| 835.28
#2012-05-16| 823.57
#2012-05-17| 852.48
#2012-05-18| 824.39
#2012-05-21| 820.85
#2012-05-22| 830.64
#2012-05-23| 817.75
#2012-05-24| 814.61
#2012-05-25| 801.34
#2012-05-28| .
#2012-05-29| 812.32
#2012-05-30| 811.62
#2012-05-31| 809.82
#2012-06-01| 791.61
#2012-06-04| 766.51
#2012-06-05| 779.44
#2012-06-06| 792.12
#2012-06-07| 799.72
#2012-06-08| 777.40
#2012-06-11| 802.12
#2012-06-12| 787.95
#2012-06-13| 796.13
#2012-06-14| 798.54
#2012-06-15| 806.04
#2012-06-18| 826.52
#2012-06-19| 814.84
#2012-06-20| 828.47
#2012-06-21| 825.35
#2012-06-22| 815.66
#2012-06-25| 817.21
#2012-06-26| 801.22
#2012-06-27| 803.82
#2012-06-28| 813.63
#2012-06-29| 820.20
#2012-07-02| 829.00
#2012-07-03| 824.93
#2012-07-04| .
#2012-07-05| 824.25
#2012-07-06| 824.87
#2012-07-09| 810.91
#2012-07-10| 807.26
#2012-07-11| 796.31
#2012-07-12| 784.15
#2012-07-13| 788.07
#2012-07-16| 792.61
#2012-07-17| 774.88
#2012-07-18| 773.24
#2012-07-19| 785.83
#2012-07-20| 771.94
#2012-07-23| 755.75
#2012-07-24| 752.01
#2012-07-25| 734.26
#2012-07-26| 740.77
#2012-07-27| 757.82
#2012-07-30| 760.62
#2012-07-31| 768.66
#2012-08-01| 750.10
#2012-08-02| 749.50
#2012-08-03| 734.32
#2012-08-06| 749.59
#2012-08-07| 765.82
#2012-08-08| 777.14
#2012-08-09| 786.62
#2012-08-10| 783.76
#2012-08-13| 782.10
#2012-08-14| 776.58
#2012-08-15| 770.29
#2012-08-16| 784.72
#2012-08-17| 799.98
#2012-08-20| 802.02
#2012-08-21| 795.42
#2012-08-22| 789.74
#2012-08-23| 803.15
#2012-08-24| 788.51
#2012-08-27| 786.61
#2012-08-28| 772.34
#2012-08-29| 777.37
#2012-08-30| 767.75
#2012-08-31| 749.36
#2012-09-03| .
#2012-09-04| 748.68
#2012-09-05| 734.42
#2012-09-06| 724.95
#2012-09-07| 770.44
#2012-09-10| 774.45
#2012-09-11| 768.38
#2012-09-12| 782.99
#2012-09-13| 798.53
#2012-09-14| 816.37
#2012-09-17| 812.20
#2012-09-18| 821.47
#2012-09-19| 830.32
#2012-09-20| 812.90
#2012-09-21| 813.48
#2012-09-24| 800.55
#2012-09-25| 806.56
#2012-09-26| 791.47
#2012-09-27| 788.98
#2012-09-28| 782.38
#2012-10-01| 765.85
#2012-10-02| 769.99
#2012-10-03| 755.27
#2012-10-04| 761.72
#2012-10-05| 771.04
#2012-10-08| 776.32
#2012-10-09| 765.70
#2012-10-10| 750.23
#2012-10-11| 748.68
#2012-10-12| 762.07
#2012-10-15| 768.28
#2012-10-16| 785.03
#2012-10-17| 795.09
#2012-10-18| 802.58
#2012-10-19| 802.95
#2012-10-22| 794.84
#2012-10-23| 792.59
#2012-10-24| 778.94
#2012-10-25| 792.02
#2012-10-26| 782.44
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 794.25
#2012-11-01| 797.53
#2012-11-02| 805.60
#2012-11-05| 804.68
#2012-11-06| 798.36
#2012-11-07| 808.05
#2012-11-08| 794.43
#2012-11-09| 786.66
#2012-11-12| 780.81
#2012-11-13| 781.03
#2012-11-14| 765.77
#2012-11-15| 782.73
#2012-11-16| 798.85
#2012-11-19| 808.84
#2012-11-20| 804.58
#2012-11-21| 809.87
#2012-11-22| .
#2012-11-23| 827.84
#2012-11-26| 835.54
#2012-11-27| 830.39
#2012-11-28| 817.37
#2012-11-29| 831.92
#2012-11-30| 831.00
#2012-12-03| 834.03
#2012-12-04| 833.08
#2012-12-05| 829.35
#2012-12-06| 838.90
#2012-12-07| 838.15
#2012-12-10| 840.25
#2012-12-11| 837.22
#2012-12-12| 837.25
#2012-12-13| 840.74
#2012-12-14| 842.72
#2012-12-17| 843.73
#2012-12-18| 845.94
#2012-12-19| 878.31
#2012-12-20| 881.73
#2012-12-21| 866.63
#2012-12-24| 859.73
#2012-12-25| 866.69
#2012-12-26| 875.73
#2012-12-27| 877.03
#2012-12-28| 884.75
#2012-12-31| 880.97
#2013-01-01| 880.97
#2013-01-02| 873.84
#2013-01-03| 877.16
#2013-01-04| 897.38
#2013-01-07| 886.61
#2013-01-08| 876.59
#2013-01-09| 872.19
#2013-01-10| 890.74
#2013-01-11| 888.27
#2013-01-14| 886.58
#2013-01-15| 899.51
#2013-01-16| 879.34
#2013-01-17| 870.94
#2013-01-18| 897.60
#2013-01-21| 890.84
#2013-01-22| 898.20
#2013-01-23| 873.85
#2013-01-24| 872.93
#2013-01-25| 891.15
#2013-01-28| 883.64
#2013-01-29| 893.70
#2013-01-30| 905.60
#2013-01-31| 916.22
#2013-02-01| 910.09
#2013-02-04| 936.59
#2013-02-05| 911.16
#2013-02-06| 942.31
#2013-02-07| 942.48
#2013-02-08| 942.11
#2013-02-11| 935.10
#2013-02-12| 948.43
#2013-02-13| 924.67
#2013-02-14| 920.90
#2013-02-15| 904.17
#2013-02-18| 919.55
#2013-02-19| 922.08
#2013-02-20| 929.44
#2013-02-21| 918.59
#2013-02-22| 918.36
#2013-02-25| 941.65
#2013-02-26| 940.08
#2013-02-27| 932.22
#2013-02-28| 939.97
#2013-03-01| 929.52
#2013-03-04| 922.85
#2013-03-05| 911.25
#2013-03-06| 918.79
#2013-03-07| 912.31
#2013-03-08| 908.89
#2013-03-11| 919.49
#2013-03-12| 928.78
#2013-03-13| 927.14
#2013-03-14| 928.94
#2013-03-15| 954.27
#2013-03-18| 933.77
#2013-03-19| 954.86
#2013-03-20| 948.67
#2013-03-21| 964.29
#2013-03-22| 943.19
#2013-03-25| 945.80
#2013-03-26| 942.29
#2013-03-27| 949.32
#2013-03-28| 939.65
#2013-03-29| 938.29
#2013-04-01| 915.87
#2013-04-02| 894.46
#2013-04-03| 897.60
#2013-04-04| 891.41
#2013-04-05| 890.95
#2013-04-08| 907.37
#2013-04-09| 909.51
#2013-04-10| 927.46
#2013-04-11| 951.27
#2013-04-12| 956.63
#2013-04-15| 943.60
#2013-04-16| 932.04
#2013-04-17| 948.94
#2013-04-18| 929.15
#2013-04-19| 921.07
#2013-04-22| 935.68
#2013-04-23| 940.08
#2013-04-24| 976.31
#2013-04-25| 975.45
#2013-04-26| 983.31
#2013-04-29| 978.56
#2013-04-30| 985.76
#2013-05-01| 979.76
#2013-05-02| 955.83
#2013-05-03| 947.37
#2013-05-06| 943.96
#2013-05-07| 980.37
#2013-05-08| 984.04
#2013-05-09| 966.98
#2013-05-10| 971.04
#2013-05-13| 981.91
#2013-05-14| 980.41
#2013-05-15|1000.41
#2013-05-16|1008.15
#2013-05-17|1004.02
#2013-05-20|1034.56
#2013-05-21|1060.53
#2013-05-22|1051.30
#2013-05-23|1002.57
#2013-05-24|1012.09
#2013-05-27| 972.18
#2013-05-28| 976.40
#2013-05-29| 989.24
#2013-05-30| 947.39
#2013-05-31| 952.99
#2013-06-03| 939.51
#2013-06-04| 950.90
#2013-06-05| 949.83
#2013-06-06| 923.29
#2013-06-07| 910.94
#2013-06-10| 943.56
#2013-06-11| 953.64
#2013-06-12| 960.98
#2013-06-13| 925.22
#2013-06-14| 937.62
#2013-06-17| 966.12
#2013-06-18| 955.62
#2013-06-19| 985.19
#2013-06-20| 940.97
#2013-06-21| 943.35
#2013-06-24| 934.74
#2013-06-25| 918.61
#2013-06-26| 920.49
#2013-06-27| 937.06
#2013-06-28| 955.50
#2013-07-01| 958.64
#2013-07-02| 972.80
#2013-07-03| 983.20
#2013-07-04| 975.60
#2013-07-05| 989.51
#2013-07-08| 969.75
#2013-07-09| 986.68
#2013-07-10| 996.87
#2013-07-11|1005.69
#2013-07-12|1013.35
#2013-07-15|1009.12
#2013-07-16|1021.50
#2013-07-17|1022.23
#2013-07-18|1020.52
#2013-07-19|1006.98
#2013-07-22|1016.91
#2013-07-23|1030.77
#2013-07-24|1022.15
#2013-07-25|1013.01
#2013-07-26| 995.02
#2013-07-29| 958.35
#2013-07-30| 975.21
#2013-07-31| 960.62
#2013-08-01| 984.12
#2013-08-02|1019.81
#2013-08-05|1015.54
#2013-08-06|1034.72
#2013-08-07|1009.49
#2013-08-08|1005.99
#2013-08-09|1008.12
#2013-08-12|1006.16
#2013-08-13|1013.22
#2013-08-14|1026.31
#2013-08-15|1007.67
#2013-08-16| 997.05
#2013-08-19| 991.21
#2013-08-20| 975.43
#2013-08-21| 963.38
#2013-08-22| 952.85
#2013-08-23| 976.87
#2013-08-26| 973.08
#2013-08-27| 986.46
#2013-08-28| 964.18
#2013-08-29| 963.59
#2013-08-30| 951.73
#2013-09-02| 949.27
#2013-09-03| 973.66
#2013-09-04| 987.48
#2013-09-05| 993.09
#2013-09-06| 998.84
#2013-09-09|1014.06
#2013-09-10|1017.33
#2013-09-11|1012.76
#2013-09-12|1019.68
#2013-09-13|1008.53
#2013-09-16|1014.14
#2013-09-17|1011.32
#2013-09-18|1025.39
#2013-09-19|1053.37
#2013-09-20|1049.31
#2013-09-23|1059.21
#2013-09-24|1064.59
#2013-09-25|1069.68
#2013-09-26|1066.33
#2013-09-27|1074.54
#2013-09-30|1046.71
#2013-10-01|1045.41
#2013-10-02|1028.87
#2013-10-03|1027.43
#2013-10-04|1014.93
#2013-10-07| 998.07
#2013-10-08| 999.98
#2013-10-09|1016.59
#2013-10-10|1009.12
#2013-10-11|1025.42
#2013-10-14|1027.40
#2013-10-15|1026.42
#2013-10-16|1021.15
#2013-10-17|1041.90
#2013-10-18|1031.30
#2013-10-21|1032.64
#2013-10-22|1034.90
#2013-10-23|1025.05
#2013-10-24|1027.27
#2013-10-25|1001.33
#2013-10-28|1010.68
#2013-10-29|1002.91
#2013-10-30|1008.49
#2013-10-31| 995.97
#2013-11-01| 981.11
#2013-11-04| 982.98
#2013-11-05| 977.15
#2013-11-06| 992.34
#2013-11-07| 984.21
#2013-11-08| 981.01
#2013-11-11| 995.64
#2013-11-12|1004.79
#2013-11-13|1000.41
#2013-11-14|1008.05
#2013-11-15|1020.50
#2013-11-18|1027.57
#2013-11-19|1025.37
#2013-11-20|1028.96
#2013-11-21|1025.84
#2013-11-22|1023.02
#2013-11-25|1021.39
#2013-11-26|1014.98
#2013-11-27|1001.69
#2013-11-28|1011.81
#2013-11-29|1009.24
#2013-12-02|1001.38
#2013-12-03|1010.49
#2013-12-04| 993.02
#2013-12-05| 986.70
#2013-12-06| 988.33
#2013-12-09|1001.71
#2013-12-10|1007.42
#2013-12-11|1005.75
#2013-12-12| 980.27
#2013-12-13| 979.39
#2013-12-16| 969.32
#2013-12-17| 984.10
#2013-12-18| 993.55
#2013-12-19| 993.82
#2013-12-20| 996.05
#2013-12-23| 997.10
#2013-12-24| 992.59
#2013-12-25| 988.64
#2013-12-26|1000.36
#2013-12-27|1006.61
#2013-12-30|1011.20
#2013-12-31|1010.51
#2014-01-01|1010.51
#2014-01-02|1011.27
#2014-01-03|1016.56
#2014-01-06|1010.96
#2014-01-07|1000.96
#2014-01-08|1008.25
#2014-01-09| 996.17
#2014-01-10|1000.00
#2014-01-13|1007.54
#2014-01-14| 987.67
#2014-01-15| 995.35
#2014-01-16|1000.50
#2014-01-17|1003.19
#2014-01-20|1003.66
#2014-01-21|1001.13
#2014-01-22|1006.56
#2014-01-23|1000.31
#2014-01-24| 999.39
#2014-01-27| 964.63
#2014-01-28| 957.90
#2014-01-29| 990.12
#2014-01-30| 972.74
#2014-01-31| 975.46
#2014-02-03| 967.61
#2014-02-04| 910.62
#2014-02-05| 917.45
#2014-02-06| 913.01
#2014-02-07| 943.53
#2014-02-10| 954.14
#2014-02-11| 950.85
#2014-02-12| 962.34
#2014-02-13| 949.37
#2014-02-14| 935.65
#2014-02-17| 939.76
#2014-02-18| 959.52
#2014-02-19| 956.18
#2014-02-20| 936.36
#2014-02-21| 956.84
#2014-02-24| 952.54
#2014-02-25| 961.27
#2014-02-26| 957.33
#2014-02-27| 950.75
#2014-02-28| 945.91
#2014-03-03| 941.19
#2014-03-04| 938.46
#2014-03-05| 939.05
#2014-03-06| 942.29
#2014-03-07| 947.04
#2014-03-10| 939.14
#2014-03-11| 941.16
#2014-03-12| 918.08
#2014-03-13| 922.25
#2014-03-14| 900.73
#2014-03-17| 893.99
#2014-03-18| 904.42
#2014-03-19| 901.69
#2014-03-20| 875.06
#2014-03-21| 875.37
#2014-03-24| 886.99
#2014-03-25| 893.98
#2014-03-26| 898.35
#2014-03-27| 919.46
#2014-03-28| 916.69
#2014-03-31| 929.24
#2014-04-01| 925.44
#2014-04-02| 928.17
#2014-04-03| 927.99
#2014-04-04| 934.32
#2014-04-07| 926.70
#2014-04-08| 924.60
#2014-04-09| 910.13
#2014-04-10| 919.78
#2014-04-11| 909.95
#2014-04-14| 904.20
#2014-04-15| 914.37
#2014-04-16| 932.93
#2014-04-17| 936.08
#2014-04-18| 938.73
#2014-04-21| 936.96
#2014-04-22| 931.23
#2014-04-23| 937.12
#2014-04-24| 931.13
#2014-04-25| 934.42
#2014-04-28| 921.68
#2014-04-29| 922.14
#2014-04-30| 921.76
#2014-05-01| 932.98
#2014-05-02| 929.33
#2014-05-05| 930.53
#2014-05-06| 935.64
#2014-05-07| 909.21
#2014-05-08| 919.05
#2014-05-09| 920.95
#2014-05-12| 916.35
#2014-05-13| 937.39
#2014-05-14| 943.19
#2014-05-15| 944.81
#2014-05-16| 935.53
#2014-05-19| 930.74
#2014-05-20| 932.54
#2014-05-21| 926.14
#2014-05-22| 943.52
#2014-05-23| 946.24
#2014-05-26| 954.25
#2014-05-27| 958.28
#2014-05-28| 960.20
#2014-05-29| 958.89
#2014-05-30| 958.46
#2014-06-02| 968.84
#2014-06-03| 968.67
#2014-06-04| 974.48
#2014-06-05| 976.04
#2014-06-06| 980.55
#2014-06-09| 973.54
#2014-06-10| 969.14
#2014-06-11| 978.65
#2014-06-12| 979.66
#2014-06-13| 981.66
#2014-06-16| 982.12
#2014-06-17| 981.57
#2014-06-18| 994.11
#2014-06-19|1015.66
#2014-06-20|1008.89
#2014-06-23|1019.25
#2014-06-24|1018.78
#2014-06-25|1013.33
#2014-06-26|1016.96
#2014-06-27|1012.57
#2014-06-30|1020.01
#2014-07-01|1031.88
#2014-07-02|1032.96
#2014-07-03|1024.56
#2014-07-04|1034.71
#2014-07-07|1031.54
#2014-07-08|1027.17
#2014-07-09|1019.77
#2014-07-10|1015.83
#2014-07-11|1011.32
#2014-07-14|1017.31
#2014-07-15|1026.28
#2014-07-16|1025.69
#2014-07-17|1024.82
#2014-07-18|1016.31
#2014-07-21|1016.98
#2014-07-22|1033.10
#2014-07-23|1035.46
#2014-07-24|1028.46
#2014-07-25|1041.24
#2014-07-28|1048.31
#2014-07-29|1049.18
#2014-07-30|1046.61
#2014-07-31|1042.75
#2014-08-01|1039.24
#2014-08-04|1041.04
#2014-08-05|1024.96
#2014-08-06|1015.02
#2014-08-07|1019.45
#2014-08-08| 996.31
#2014-08-11|1018.15
#2014-08-12|1020.55
#2014-08-13|1026.46
#2014-08-14|1031.28
#2014-08-15|1031.67
#2014-08-18|1029.58
#2014-08-19|1037.34
#2014-08-20|1035.97
#2014-08-21|1040.43
#2014-08-22|1030.83
#2014-08-25|1034.89
#2014-08-26|1029.81
#2014-08-27|1036.48
#2014-08-28|1033.19
#2014-08-29|1026.84
#2014-09-01|1034.96
#2014-09-02|1036.84
#2014-09-03|1039.32
#2014-09-04|1033.76
#2014-09-05|1031.04
#2014-09-08|1032.40
#2014-09-09|1026.38
#2014-09-10|1020.25
#2014-09-11|1023.71
#2014-09-12|1016.19
#2014-09-15|1017.33
#2014-09-16|1019.01
#2014-09-17|1014.86
#2014-09-18|1012.72
#2014-09-19|1028.83
#2014-09-22|1027.78
#2014-09-23|1029.01
#2014-09-24|1024.30
#2014-09-25|1038.96
#2014-09-26|1026.30
#2014-09-29|1026.88
#2014-09-30|1012.95
#2014-10-01|1007.23
#2014-10-02| 988.72
#2014-10-03| 980.83
#2014-10-06| 997.22
#2014-10-07| 997.42
#2014-10-08| 987.66
#2014-10-09| 983.36
#2014-10-10| 964.51
#2014-10-13| 969.54
#2014-10-14| 954.80
#2014-10-15| 968.94
#2014-10-16| 945.88
#2014-10-17| 926.85
#2014-10-20| 958.19
#2014-10-21| 945.35
#2014-10-22| 959.13
#2014-10-23| 952.34
#2014-10-24| 956.31
#2014-10-27| 975.88
#2014-10-28| 973.59
#2014-10-29| 986.52
#2014-10-30| 983.30
#2014-10-31| 991.48
#2014-11-03| 973.37
#2014-11-04| 999.84
#2014-11-05| 999.49
#2014-11-06| 994.81
#2014-11-07| 997.63
#2014-11-10|1008.96
#2014-11-11|1009.58
#2014-11-12|1017.08
#2014-11-13|1024.03
#2014-11-14|1031.26
#2014-11-17|1011.73
#2014-11-18|1034.57
#2014-11-19|1026.90
#2014-11-20|1033.19
#2014-11-21|1046.74
#2014-11-24|1039.40
#2014-11-25|1063.18
#2014-11-26|1064.12
#2014-11-27|1052.57
#2014-11-28|1060.12
#2014-12-01|1074.42
#2014-12-02|1075.14
#2014-12-03|1081.97
#2014-12-04|1101.11
#2014-12-05|1098.09
#2014-12-08|1105.64
#2014-12-09|1117.46
#2014-12-10|1082.63
#2014-12-11|1071.75
#2014-12-12|1082.17
#2014-12-15|1059.77
#2014-12-16|1048.67
#2014-12-17|1050.17
#2014-12-18|1057.01
#2014-12-19|1071.61
#2014-12-22|1070.33
#2014-12-23|1063.37
#2014-12-24|1075.85
#2014-12-25|1070.02
#2014-12-26|1075.06
#2014-12-29|1074.51
#2014-12-30|1073.56
#2014-12-31|1068.90
#2015-01-01|1068.90
#2015-01-02|1066.14
#2015-01-05|1064.68
#2015-01-06|1037.00
#2015-01-07|1036.42
#2015-01-08|1042.46
#2015-01-09|1050.29
#2015-01-12|1052.24
#2015-01-13|1055.45
#2015-01-14|1051.45
#2015-01-15|1063.27
#2015-01-16|1042.39
#2015-01-19|1057.74
#2015-01-20|1066.74
#2015-01-21|1066.90
#2015-01-22|1064.11
#2015-01-23|1083.76
#2015-01-26|1075.74
#2015-01-27|1103.89
#2015-01-28|1106.93
#2015-01-29|1089.78
#2015-01-30|1094.97
#2015-02-02|1102.07
#2015-02-03|1080.02
#2015-02-04|1109.54
#2015-02-05|1095.06
#2015-02-06|1094.36
#2015-02-09|1107.11
#2015-02-10|1099.23
#2015-02-11|1089.14
#2015-02-12|1113.04
#2015-02-13|1116.28
#2015-02-16|1115.83
#2015-02-17|1113.11
#2015-02-18|1127.90
#2015-02-19|1141.41
#2015-02-20|1150.12
#2015-02-23|1157.95
#2015-02-24|1155.59
#2015-02-25|1157.65
#2015-02-26|1166.25
#2015-02-27|1167.73
#2015-03-02|1162.45
#2015-03-03|1165.72
#2015-03-04|1158.47
#2015-03-05|1158.59
#2015-03-06|1163.54
#2015-03-09|1151.62
#2015-03-10|1142.05
#2015-03-11|1136.10
#2015-03-12|1154.77
#2015-03-13|1164.39
#2015-03-16|1155.99
#2015-03-17|1159.82
#2015-03-18|1166.79
#2015-03-19|1164.08
#2015-03-20|1166.20
#2015-03-23|1177.28
#2015-03-24|1164.06
#2015-03-25|1182.32
#2015-03-26|1165.43
#2015-03-27|1157.67
#2015-03-30|1151.46
#2015-03-31|1143.16
#2015-04-01|1125.79
#2015-04-02|1137.20
#2015-04-03|1148.75
#2015-04-06|1142.72
#2015-04-07|1151.96
#2015-04-08|1163.35
#2015-04-09|1160.24
#2015-04-10|1150.17
#2015-04-13|1144.67
#2015-04-14|1161.20
#2015-04-15|1154.11
#2015-04-16|1160.92
#2015-04-17|1156.26
#2015-04-20|1148.03
#2015-04-21|1167.97
#2015-04-22|1164.41
#2015-04-23|1160.82
#2015-04-24|1174.24
#2015-04-27|1173.20
#2015-04-28|1184.23
#2015-04-29|1182.89
#2015-04-30|1144.23
#2015-05-01|1137.92
#2015-05-04|1137.54
#2015-05-05|1138.96
#2015-05-06|1144.97
#2015-05-07|1139.59
#2015-05-08|1148.46
#2015-05-11|1157.10
#2015-05-12|1155.64
#2015-05-13|1173.81
#2015-05-14|1159.97
#2015-05-15|1172.92
#2015-05-18|1178.14
#2015-05-19|1169.90
#2015-05-20|1169.50
#2015-05-21|1175.79
#2015-05-22|1178.90
#2015-05-25|1181.52
#2015-05-26|1176.23
#2015-05-27|1172.77
#2015-05-28|1173.45
#2015-05-29|1175.18
#2015-06-01|1180.25
#2015-06-02|1183.16
#2015-06-03|1177.31
#2015-06-04|1173.78
#2015-06-05|1157.64
#2015-06-08|1158.48
#2015-06-09|1146.15
#2015-06-10|1151.83
#2015-06-11|1152.31
#2015-06-12|1154.06
#2015-06-15|1148.37
#2015-06-16|1142.59
#2015-06-17|1124.74
#2015-06-18|1124.56
#2015-06-19|1141.74
#2015-06-22|1147.80
#2015-06-23|1167.40
#2015-06-24|1165.37
#2015-06-25|1164.97
#2015-06-26|1165.47
#2015-06-29|1150.00
#2015-06-30|1149.80
#2015-07-01|1138.43
#2015-07-02|1144.04
#2015-07-03|1149.42
#2015-07-06|1123.35
#2015-07-07|1138.29
#2015-07-08|1094.47
#2015-07-09|1090.81
#2015-07-10|1072.43
#2015-07-13|1080.67
#2015-07-14|1101.20
#2015-07-15|1096.54
#2015-07-16|1104.43
#2015-07-17|1104.23
#2015-07-20|1101.66
#2015-07-21|1103.29
#2015-07-22|1090.77
#2015-07-23|1089.64
#2015-07-24|1096.56
#2015-07-27|1080.90
#2015-07-28|1058.51
#2015-07-29|1059.24
#2015-07-30|1080.12
#2015-07-31|1086.28
#2015-08-03|1066.19
#2015-08-04|1051.83
#2015-08-05|1058.83
#2015-08-06|1078.04
#2015-08-07|1092.60
#2015-08-10|1086.54
#2015-08-11|1086.79
#2015-08-12|1071.87
#2015-08-13|1069.50
#2015-08-14|1063.95
#2015-08-17|1073.83
#2015-08-18|1075.08
#2015-08-19|1053.89
#2015-08-20|1046.20
#2015-08-21|1027.56
#2015-08-24| 998.97
#2015-08-25| 947.69
#2015-08-26| 987.88
#2015-08-27| 982.11
#2015-08-28|1027.23
#2015-08-31|1004.88
#2015-09-01| 972.52
#2015-09-02| 954.56
#2015-09-03| 955.01
#2015-09-04| 946.64
#2015-09-07| 947.01
#2015-09-08| 938.90
#2015-09-09| 988.87
#2015-09-10| 974.00
#2015-09-11| 967.26
#2015-09-14| 967.64
#2015-09-15| 967.46
#2015-09-16| 974.01
#2015-09-17| 988.31
#2015-09-18| 965.92
#2015-09-21| 955.38
#2015-09-22| 957.58
#2015-09-23| 950.48
#2015-09-24| 935.06
#2015-09-25| 933.44
#2015-09-28| 932.25
#2015-09-29| 894.19
#2015-09-30| 922.52
#2015-10-01| 949.19
#2015-10-02| 953.21
#2015-10-05| 966.47
#2015-10-06| 973.93
#2015-10-07| 995.64
#2015-10-08| 995.07
#2015-10-09|1022.73
#2015-10-12|1032.17
#2015-10-13|1027.40
#2015-10-14|1002.95
#2015-10-15|1014.08
#2015-10-16|1021.89
#2015-10-19|1000.58
#2015-10-20| 996.75
#2015-10-21|1023.67
#2015-10-22|1014.15
#2015-10-23|1028.10
#2015-10-26|1038.88
#2015-10-27|1025.46
#2015-10-28|1031.60
#2015-10-29|1021.64
#2015-10-30|1024.99
#2015-11-02|1006.51
#2015-11-03|1008.57
#2015-11-04|1012.63
#2015-11-05|1020.49
#2015-11-06|1008.60
#2015-11-09|1020.72
#2015-11-10|1012.73
#2015-11-11|1013.86
#2015-11-12|1007.86
#2015-11-13|1000.85
#2015-11-16| 985.85
#2015-11-17|1010.32
#2015-11-18|1006.53
#2015-11-19|1025.37
#2015-11-20|1030.80
#2015-11-23|1029.10
#2015-11-24|1037.99
#2015-11-25|1036.14
#2015-11-26|1037.52
#2015-11-27|1029.09
#2015-11-30|1019.25
#2015-12-01|1045.21
#2015-12-02|1032.39
#2015-12-03|1032.51
#2015-12-04|1017.13
#2015-12-07|1018.51
#2015-12-08|1001.65
#2015-12-09| 998.34
#2015-12-10| 996.88
#2015-12-11|1013.29
#2015-12-14| 998.85
#2015-12-15| 971.12
#2015-12-16| 997.49
#2015-12-17|1002.54
#2015-12-18| 994.20
#2015-12-21|1002.07
#2015-12-22|1010.08
#2015-12-23|1014.12
#2015-12-24|1020.29
#2015-12-25|1013.15
#2015-12-28|1029.57
#2015-12-29|1028.44
#2015-12-30|1020.97
#2015-12-31|1022.88
#2016-01-01|1022.88
#2016-01-04|1009.43
#2016-01-05|1007.29
#2016-01-06| 998.33
#2016-01-07| 964.95
#2016-01-08| 965.50
#2016-01-11| 962.03
#2016-01-12| 931.95
#2016-01-13| 957.40
#2016-01-14| 934.24
#2016-01-15| 935.48
#2016-01-18| 923.12
#2016-01-19| 926.56
#2016-01-20| 897.41
#2016-01-21| 872.59
#2016-01-22| 913.90
#2016-01-25| 929.76
#2016-01-26| 900.39
#2016-01-27| 923.57
#2016-01-28| 910.92
#2016-01-29| 924.95
#2016-02-01| 944.53
#2016-02-02| 913.47
#2016-02-03| 887.45
#2016-02-04| 919.48
#2016-02-05| 914.12
#2016-02-08| 932.33
#2016-02-09| 890.71
#2016-02-10| 876.11
#2016-02-11| 886.47
#2016-02-12| 828.54
#2016-02-15| 879.24
#2016-02-16| 893.77
#2016-02-17| 870.65
#2016-02-18| 908.90
#2016-02-19| 897.32
#2016-02-22| 891.76
#2016-02-23| 904.50
#2016-02-24| 899.58
#2016-02-25| 901.99
#2016-02-26| 893.07
#2016-02-29| 886.21
#2016-03-01| 882.50
#2016-03-02| 926.16
#2016-03-03| 942.09
#2016-03-04| 951.77
#2016-03-07| 953.51
#2016-03-08| 955.59
#2016-03-09| 934.28
#2016-03-10| 946.52
#2016-03-11| 955.71
#2016-03-14| 973.75
#2016-03-15| 967.12
#2016-03-16| 948.76
#2016-03-17| 972.54
#2016-03-18| 973.64
#2016-03-21| 970.95
#2016-03-22| 981.67
#2016-03-23| 967.86
#2016-03-24| 953.39
#2016-03-25| 964.75
#2016-03-28| 971.07
#2016-03-29| 978.98
#2016-03-30| 981.41
#2016-03-31| 975.44
#2016-04-01| 939.77
#2016-04-04| 954.50
#2016-04-05| 934.99
#2016-04-06| 941.01
#2016-04-07| 959.17
#2016-04-08| 964.41
#2016-04-11| 969.23
#2016-04-12| 983.23
#2016-04-13|1005.26
#2016-04-14|1038.51
#2016-04-15|1035.60
#2016-04-18|1012.80
#2016-04-19|1035.41
#2016-04-20|1040.82
#2016-04-21|1066.18
#2016-04-22|1053.19
#2016-04-25|1046.45
#2016-04-26|1031.90
#2016-04-27|1032.67
#2016-04-28|1021.89
#2016-04-29|1032.92
#2016-05-02|1015.61
#2016-05-03|1016.91
#2016-05-04|1002.91
#2016-05-05| 999.29
#2016-05-06| 992.25
#2016-05-09| 966.20
#2016-05-10| 981.53
#2016-05-11| 988.08
#2016-05-12| 996.61
#2016-05-13| 977.25
#2016-05-16| 986.56
#2016-05-17| 996.33
#2016-05-18| 988.77
#2016-05-19| 974.93
#2016-05-20| 975.98
#2016-05-23| 981.01
#2016-05-24| 962.49
#2016-05-25| 977.64
#2016-05-26| 982.11
#2016-05-27| 987.26
#2016-05-30| 980.26
#2016-05-31| 995.43
#2016-06-01| 992.33
#2016-06-02| 973.72
#2016-06-03| 982.63
#2016-06-06| 983.66
#2016-06-07| 999.58
#2016-06-08|1013.75
#2016-06-09|1007.07
#2016-06-10| 991.74
#2016-06-13| 958.28
#2016-06-14| 953.43
#2016-06-15| 956.55
#2016-06-16| 943.77
#2016-06-17| 953.05
#2016-06-20| 981.54
#2016-06-21| 979.99
#2016-06-22| 965.68
#2016-06-23| 975.33
#2016-06-24| 927.38
#2016-06-27| 934.52
#2016-06-28| 927.16
#2016-06-29| 953.72
#2016-06-30| 957.23
#2016-07-01| 962.84
#2016-07-04| 978.86
#2016-07-05| 981.75
#2016-07-06| 956.84
#2016-07-07| 953.31
#2016-07-08| 948.53
#2016-07-11| 975.44
#2016-07-12| 987.16
#2016-07-13|1006.44
#2016-07-14|1008.15
#2016-07-15|1017.99
#2016-07-18|1019.36
#2016-07-19|1015.33
#2016-07-20| 998.83
#2016-07-21|1013.00
#2016-07-22|1000.17
#2016-07-25|1005.39
#2016-07-26| 998.82
#2016-07-27|1032.99
#2016-07-28|1037.38
#2016-07-29|1054.90
#2016-08-01|1054.97
#2016-08-02|1048.58
#2016-08-03|1019.99
#2016-08-04|1052.09
#2016-08-05|1041.65
#2016-08-08|1056.79
#2016-08-09|1081.24
#2016-08-10|1082.98
#2016-08-11|1078.67
#2016-08-12|1091.77
#2016-08-15|1079.56
#2016-08-16|1079.91
#2016-08-17|1100.07
#2016-08-18|1091.35
#2016-08-19|1110.36
#2016-08-22|1113.72
#2016-08-23|1100.92
#2016-08-24|1104.52
#2016-08-25|1100.48
#2016-08-26|1102.64
#2016-08-29|1111.57
#2016-08-30|1110.83
#2016-08-31|1123.30
#2016-09-01|1120.85
#2016-09-02|1107.96
#2016-09-05|1118.87
#2016-09-06|1127.01
#2016-09-07|1132.46
#2016-09-08|1115.77
#2016-09-09|1108.23
#2016-09-12|1083.76
#2016-09-13|1079.39
#2016-09-14|1065.49
#2016-09-15|1065.53
#2016-09-16|1065.62
#2016-09-19|1067.87
#2016-09-20|1072.63
#2016-09-21|1107.83
#2016-09-22|1110.09
#2016-09-23|1105.16
#2016-09-26|1100.50
#2016-09-27|1123.99
#2016-09-28|1111.06
#2016-09-29|1120.10
#2016-09-30|1102.48
#2016-10-03|1105.61
#2016-10-04|1109.69
#2016-10-05|1103.72
#2016-10-06|1103.14
#2016-10-07|1108.46
#2016-10-10|1106.91
#2016-10-11|1108.63
#2016-10-12|1088.83
#2016-10-13|1084.73
#2016-10-14|1077.28
#2016-10-17|1089.65
#2016-10-18|1106.27
#2016-10-19|1112.77
#2016-10-20|1112.77
#2016-10-21|1115.15
#2016-10-24|1120.12
#2016-10-25|1122.24
#2016-10-26|1129.48
#2016-10-27|1117.72
#2016-10-28|1122.46
#2016-10-31|1128.26
#2016-11-01|1129.75
#2016-11-02|1127.39
#2016-11-03|1131.25
#2016-11-04|1122.94
#2016-11-07|1123.58
#2016-11-08|1127.55
#2016-11-09|1064.31
#2016-11-10|1123.73
#2016-11-11|1121.36
#2016-11-14|1124.60
#2016-11-15|1120.76
#2016-11-16|1121.12
#2016-11-17|1121.01
#2016-11-18|1110.18
#2016-11-21|1107.69
#2016-11-22|1116.69
#2016-11-23|1105.64
#2016-11-24|1107.88
#2016-11-25|1115.57
#2016-11-28|1125.79
#2016-11-29|1120.37
#2016-11-30|1105.96
#2016-12-01|1117.91
#2016-12-02|1121.64
#2016-12-05|1116.12
#2016-12-06|1143.44
#2016-12-07|1158.45
#2016-12-08|1187.07
#2016-12-09|1185.13
#2016-12-12|1177.35
#2016-12-13|1178.97
#2016-12-14|1177.52
#2016-12-15|1144.69
#2016-12-16|1148.67
#2016-12-19|1159.35
#2016-12-20|1150.55
#2016-12-21|1150.95
#2016-12-22|1155.07
#2016-12-23|1158.27
#2016-12-26|1148.92
#2016-12-27|1144.70
#2016-12-28|1148.49
#2016-12-29|1143.52
#2016-12-30|1138.46
#2017-01-02|1139.50
#2017-01-03|1129.75
#2017-01-04|1167.34
#2017-01-05|1173.19
#2017-01-06|1161.07
#2017-01-09|1157.84
#2017-01-10|1165.84
#2017-01-11|1183.40
#2017-01-12|1199.87
#2017-01-13|1192.03
#2017-01-16|1186.48
#2017-01-17|1186.94
#2017-01-18|1198.98
#2017-01-19|1192.68
#2017-01-20|1196.28
#2017-01-23|1208.11
#2017-01-24|1206.66
#2017-01-25|1220.10
#2017-01-26|1237.65
#2017-01-27|1230.88
#2017-01-30|1238.26
#2017-01-31|1229.63
#2017-02-01|1244.04
#2017-02-02|1244.32
#2017-02-03|1238.88
#2017-02-06|1237.04
#2017-02-07|1239.25
#2017-02-08|1250.16
#2017-02-09|1233.91
#2017-02-10|1253.66
#2017-02-13|1258.96
#2017-02-14|1250.64
#2017-02-15|1260.02
#2017-02-16|1271.56
#2017-02-17|1277.97
#2017-02-20|1272.36
#2017-02-21|1277.18
#2017-02-22|1288.97
#2017-02-23|1293.58
#2017-02-24|1278.33
#2017-02-27|1265.93
#2017-02-28|1270.78
#2017-03-01|1268.38
#2017-03-02|1275.05
#2017-03-03|1262.41
#2017-03-06|1266.79
#2017-03-07|1264.72
#2017-03-08|1248.59
#2017-03-09|1241.85
#2017-03-10|1241.69
#2017-03-13|1250.02
#2017-03-14|1245.57
#2017-03-15|1233.04
#2017-03-16|1262.88
#2017-03-17|1261.54
#2017-03-20|1265.49
#2017-03-21|1276.77
#2017-03-22|1247.71
#2017-03-23|1249.43
#2017-03-24|1261.24
#2017-03-27|1249.40
#2017-03-28|1273.35
#2017-03-29|1279.01
#2017-03-30|1270.74
#2017-03-31|1261.48
#2017-04-03|1263.68
#2017-04-04|1246.15
#2017-04-05|1245.79
#2017-04-06|1224.44
#2017-04-07|1230.89
#2017-04-10|1236.39
#2017-04-11|1245.64
#2017-04-12|1235.35
#2017-04-13|1223.37
#2017-04-14|1223.53
#2017-04-17|1226.15
#2017-04-18|1226.37
#2017-04-19|1224.55
#2017-04-20|1227.81
#2017-04-21|1245.20
#2017-04-24|1244.77
#2017-04-25|1252.86
#2017-04-26|1261.58
#2017-04-27|1265.67
#2017-04-28|1252.46
#2017-05-01|1255.84
#2017-05-02|1261.47
#2017-05-03|1259.61
#2017-05-04|1252.78
#2017-05-05|1253.13
#2017-05-08|1274.15
#2017-05-09|1254.04
#2017-05-10|1255.28
#2017-05-11|1262.45
#2017-05-12|1259.75
#2017-05-15|1234.33
#2017-05-16|1247.55
#2017-05-17|1255.51
#2017-05-18|1234.50
#2017-05-19|1245.70
#2017-05-22|1267.09
#2017-05-23|1261.47
#2017-05-24|1257.42
#2017-05-25|1259.85
#2017-05-26|1259.75
#2017-05-29|1256.18
#2017-05-30|1260.83
#2017-05-31|1263.35
#2017-06-01|1266.57
#2017-06-02|1291.29
#2017-06-05|1283.62
#2017-06-06|1292.61
#2017-06-07|1291.80
#2017-06-08|1278.23
#2017-06-09|1277.54
#2017-06-12|1286.75
#2017-06-13|1282.51
#2017-06-14|1285.10
#2017-06-15|1252.79
#2017-06-16|1257.94
#2017-06-19|1259.20
#2017-06-20|1270.06
#2017-06-21|1264.76
#2017-06-22|1272.21
#2017-06-23|1273.40
#2017-06-26|1274.80
#2017-06-27|1279.15
#2017-06-28|1295.56
#2017-06-29|1304.27
#2017-06-30|1306.75
#2017-07-03|1312.84
#2017-07-04|1303.15
#2017-07-05|1315.62
#2017-07-06|1309.26
#2017-07-07|1303.14
#2017-07-10|1310.21
#2017-07-11|1322.43
#2017-07-12|1336.17
#2017-07-13|1344.31
#2017-07-14|1363.70
#2017-07-17|1364.64
#2017-07-18|1376.17
#2017-07-19|1382.15
#2017-07-20|1400.01
#2017-07-21|1403.44
#2017-07-24|1402.85
#2017-07-25|1391.89
#2017-07-26|1386.70
#2017-07-27|1394.14
#2017-07-28|1379.92
#2017-07-31|1401.35
#2017-08-01|1410.31
#2017-08-02|1416.79
#2017-08-03|1416.45
#2017-08-04|1405.34
#2017-08-07|1418.17
#2017-08-08|1411.24
#2017-08-09|1398.81
#2017-08-10|1403.94
#2017-08-11|1399.02
#2017-08-14|1391.35
#2017-08-15|1386.72
#2017-08-16|1388.39
#2017-08-17|1406.21
#2017-08-18|1399.26
#2017-08-21|1409.18
#2017-08-22|1411.04
#2017-08-23|1411.61
#2017-08-24|1407.02
#2017-08-25|1416.39
#2017-08-28|1422.96
#2017-08-29|1425.12
#2017-08-30|1420.60
#2017-08-31|1431.29
#2017-09-01|1431.83
#2017-09-04|1421.13
#2017-09-05|1418.76
#2017-09-06|1423.30
#2017-09-07|1434.30
#2017-09-08|1438.63
#2017-09-11|1445.93
#2017-09-12|1447.49
#2017-09-13|1451.44
#2017-09-14|1445.89
#2017-09-15|1438.08
#2017-09-18|1433.03
#2017-09-19|1455.88
#2017-09-20|1449.83
#2017-09-21|1425.82
#2017-09-22|1405.29
#2017-09-25|1408.93
#2017-09-26|1405.62
#2017-09-27|1409.57
#2017-09-28|1422.18
#2017-09-29|1421.86
#2017-10-02|1419.93
#2017-10-03|1428.79
#2017-10-04|1432.47
#2017-10-05|1426.33
#2017-10-06|1429.97
#2017-10-09|1430.69
#2017-10-10|1446.42
#2017-10-11|1425.19
#2017-10-12|1418.27
#2017-10-13|1429.60
#2017-10-16|1444.57
#2017-10-17|1450.44
#2017-10-18|1442.95
#2017-10-19|1458.22
#2017-10-20|1455.56
#2017-10-23|1479.22
#2017-10-24|1482.86
#2017-10-25|1492.26
#2017-10-26|1489.02
#2017-10-27|1506.74
#2017-10-30|1514.20
#2017-10-31|1507.74
#2017-11-01|1527.01
#2017-11-02|1543.32
#2017-11-03|1538.87
#2017-11-06|1536.41
#2017-11-07|1556.20
#2017-11-08|1566.95
#2017-11-09|1567.18
#2017-11-10|1564.85
#2017-11-13|1534.54
#2017-11-14|1535.67
#2017-11-15|1504.63
#2017-11-16|1524.81
#2017-11-17|1529.60
#2017-11-20|1516.16
#2017-11-21|1534.17
#2017-11-22|1544.39
#2017-11-23|1552.64
#2017-11-24|1555.93
#2017-11-27|1552.92
#2017-11-28|1536.02
#2017-11-29|1549.09
#2017-11-30|1548.34
#2017-12-01|1550.11
#2017-12-04|1549.59
#2017-12-05|1545.50
#2017-12-06|1515.68
#2017-12-07|1524.86
#2017-12-08|1532.80
#2017-12-11|1548.02
#2017-12-12|1539.51
#2017-12-13|1523.93
#2017-12-14|1532.33
#2017-12-15|1525.65
#2017-12-18|1553.78
#2017-12-19|1546.01
#2017-12-20|1556.48
#2017-12-21|1552.11
#2017-12-22|1557.85
#2017-12-25|1562.74
#2017-12-26|1559.28
#2017-12-27|1560.71
#2017-12-28|1569.37
#2017-12-29|1566.95
#2018-01-01|1566.95
#2018-01-02|1579.36
#2018-01-03|1582.80
#2018-01-04|1622.40
#2018-01-05|1637.44
#2018-01-08|1649.07
#2018-01-09|1667.01
#2018-01-10|1666.77
#2018-01-11|1658.57
#2018-01-12|1668.33
#2018-01-15|1674.34
#2018-01-16|1672.60
#2018-01-17|1659.92
#2018-01-18|1639.57
#2018-01-19|1655.85
#2018-01-22|1649.78
#2018-01-23|1665.71
#2018-01-24|1678.56
#2018-01-25|1681.01
#2018-01-26|1682.69
#2018-01-29|1694.65
#2018-01-30|1662.54
#2018-01-31|1642.98
#2018-02-01|1663.73
#2018-02-02|1622.52
#2018-02-05|1581.83
#2018-02-06|1523.37
#2018-02-07|1518.33
#2018-02-08|1529.03
#2018-02-09|1489.76
#2018-02-12|1500.40
#2018-02-13|1502.53
#2018-02-14|1514.19
#2018-02-15|1528.83
#2018-02-16|1547.67
#2018-02-19|1576.23
#2018-02-20|1556.52
#2018-02-21|1556.29
#2018-02-22|1540.92
#2018-02-23|1572.33
#2018-02-26|1582.57
#2018-02-27|1594.41
#2018-02-28|1573.05
#2018-03-01|1538.98
#2018-03-02|1523.69
#2018-03-05|1493.02
#2018-03-06|1513.67
#2018-03-07|1497.07
#2018-03-08|1508.37
#2018-03-09|1506.88
#2018-03-12|1543.36
#2018-03-13|1542.66
#2018-03-14|1534.52
#2018-03-15|1534.76
#2018-03-16|1525.92
#2018-03-19|1511.16
#2018-03-20|1501.03
#2018-03-21|1501.28
#2018-03-22|1516.83
#2018-03-23|1448.48
#2018-03-26|1465.16
#2018-03-27|1501.89
#2018-03-28|1485.86
#2018-03-29|1482.58
#2018-03-30|1491.73
#2018-04-02|1491.42
#2018-04-03|1481.92
#2018-04-04|1461.10
#2018-04-05|1463.23
#2018-04-06|1449.19
#2018-04-09|1447.60
#2018-04-10|1471.15
#2018-04-11|1481.28
#2018-04-12|1469.63
#2018-04-13|1484.47
#2018-04-16|1477.93
#2018-04-17|1477.02
#2018-04-18|1500.17
#2018-04-19|1526.18
#2018-04-20|1504.76
#2018-04-23|1497.30
#2018-04-24|1498.11
#2018-04-25|1480.91
#2018-04-26|1476.04
#2018-04-27|1472.68
#2018-04-30|1483.61
#2018-05-01|1482.05
#2018-05-02|1481.58
#2018-05-03|1490.84
#2018-05-04|1490.15
#2018-05-07|1485.52
#2018-05-08|1481.47
#2018-05-09|1476.47
#2018-05-10|1492.50
#2018-05-11|1503.45
#2018-05-14|1512.16
#2018-05-15|1501.31
#2018-05-16|1490.35
#2018-05-17|1499.65
#2018-05-18|1511.54
#2018-05-21|1502.97
#2018-05-22|1503.09
#2018-05-23|1496.12
#2018-05-24|1483.59
#2018-05-25|1475.80
#2018-05-28|1487.39
#2018-05-29|1471.85
#2018-05-30|1436.43
#2018-05-31|1449.78
#2018-06-01|1439.53
#2018-06-04|1469.99
#2018-06-05|1470.99
#2018-06-06|1469.05
#2018-06-07|1494.32
#2018-06-08|1483.65
#2018-06-11|1481.67
#2018-06-12|1468.75
#2018-06-13|1465.99
#2018-06-14|1442.20
#2018-06-15|1426.28
#2018-06-18|1399.61
#2018-06-19|1364.63
#2018-06-20|1361.32
#2018-06-21|1353.82
#2018-06-22|1355.99
#2018-06-25|1355.77
#2018-06-26|1360.12
#2018-06-27|1341.84
#2018-06-28|1340.59
#2018-06-29|1346.84
#2018-07-02|1317.41
#2018-07-03|1312.80
#2018-07-04|1307.02
#2018-07-05|1300.13
#2018-07-06|1319.60
#2018-07-09|1329.74
#2018-07-10|1335.33
#2018-07-11|1320.55
#2018-07-12|1306.32
#2018-07-13|1324.56
#2018-07-16|1320.74
#2018-07-17|1326.58
#2018-07-18|1331.44
#2018-07-19|1330.27
#2018-07-20|1331.09
#2018-07-23|1332.78
#2018-07-24|1345.42
#2018-07-25|1379.61
#2018-07-26|1393.53
#2018-07-27|1405.90
#2018-07-30|1405.69
#2018-07-31|1392.57
#2018-08-01|1422.59
#2018-08-02|1413.32
#2018-08-03|1408.40
#2018-08-06|1400.88
#2018-08-07|1409.69
#2018-08-08|1407.40
#2018-08-09|1412.27
#2018-08-10|1389.85
#2018-08-13|1351.67
#2018-08-14|1367.46
#2018-08-15|1358.52
#2018-08-16|1344.18
#2018-08-17|1352.29
#2018-08-20|1353.98
#2018-08-21|1358.99
#2018-08-22|1369.75
#2018-08-23|1353.45
#2018-08-24|1357.16
#2018-08-27|1382.05
#2018-08-28|1390.79
#2018-08-29|1393.01
#2018-08-30|1390.81
#2018-08-31|1379.44
#2018-09-03|1358.93
#2018-09-04|1348.14
#2018-09-05|1331.66
#2018-09-06|1329.35
#2018-09-07|1316.46
#2018-09-10|1310.40
#2018-09-11|1297.30
#2018-09-12|1284.89
#2018-09-13|1294.61
#2018-09-14|1316.92
#2018-09-17|1314.96
#2018-09-18|1343.98
#2018-09-19|1363.60
#2018-09-20|1361.33
#2018-09-21|1382.76
#2018-09-24|1382.15
#2018-09-25|1393.13
#2018-09-26|1402.38
#2018-09-27|1387.06
#2018-09-28|1393.89
#2018-10-01|1398.64
#2018-10-02|1402.11
#2018-10-03|1387.04
#2018-10-04|1377.65
#2018-10-05|1356.18
#2018-10-08|1358.72
#2018-10-09|1337.77
#2018-10-10|1325.07
#2018-10-11|1272.88
#2018-10-12|1288.35
#2018-10-15|1276.82
#2018-10-16|1287.32
#2018-10-17|1297.72
#2018-10-18|1270.95
#2018-10-19|1267.86
#2018-10-22|1271.22
#2018-10-23|1237.55
#2018-10-24|1222.21
#2018-10-25|1187.24
#2018-10-26|1190.49
#2018-10-29|1195.68
#2018-10-30|1209.10
#2018-10-31|1218.46
#2018-11-01|1216.65
#2018-11-02|1258.64
#2018-11-05|1237.51
#2018-11-06|1246.31
#2018-11-07|1242.99
#2018-11-08|1250.80
#2018-11-09|1244.64
#2018-11-12|1245.76
#2018-11-13|1214.88
#2018-11-14|1224.60
#2018-11-15|1230.61
#2018-11-16|1219.72
#2018-11-19|1234.37
#2018-11-20|1229.84
#2018-11-21|1226.86
#2018-11-22|1223.04
#2018-11-23|1220.03
#2018-11-26|1216.18
#2018-11-27|1222.11
#2018-11-28|1225.22
#2018-11-29|1235.85
#2018-11-30|1239.21
#2018-12-03|1265.44
#2018-12-04|1241.55
#2018-12-05|1223.29
#2018-12-06|1205.80
#2018-12-07|1198.34
#2018-12-10|1173.76
#2018-12-11|1155.25
#2018-12-12|1175.64
#2018-12-13|1184.11
#2018-12-14|1167.35
#2018-12-17|1173.43
#2018-12-18|1163.87
#2018-12-19|1168.54
#2018-12-20|1139.51
#2018-12-21|1128.61
#2018-12-24|1135.25
#2018-12-25|1096.73
#2018-12-26|1107.58
#2018-12-27|1137.39
#2018-12-28|1144.14
#2018-12-31|1150.19
#2019-01-01|1150.19
#2019-01-02|1147.65
#2019-01-03|1159.83
#2019-01-04|1132.19
#2019-01-07|1170.38
#2019-01-08|1172.61
#2019-01-09|1191.47
#2019-01-10|1182.72
#2019-01-11|1189.64
#2019-01-14|1186.22
#2019-01-15|1200.59
#2019-01-16|1192.92
#2019-01-17|1193.74
#2019-01-18|1196.97
#2019-01-21|1213.15
#2019-01-22|1199.91
#2019-01-23|1198.17
#2019-01-24|1204.72
#2019-01-25|1226.70
#2019-01-28|1224.96
#2019-01-29|1222.87
#2019-01-30|1227.70
#2019-01-31|1240.95
#2019-02-01|1224.96
#2019-02-04|1229.83
#2019-02-05|1235.32
#2019-02-06|1237.31
#2019-02-07|1219.83
#2019-02-08|1182.16
#2019-02-11|1176.70
#2019-02-12|1203.70
#2019-02-13|1216.87
#2019-02-14|1220.46
#2019-02-15|1207.11
#2019-02-18|1229.73
#2019-02-19|1235.31
#2019-02-20|1245.16
#2019-02-21|1245.75
#2019-02-22|1241.36
#2019-02-25|1247.46
#2019-02-26|1244.63
#2019-02-27|1243.15
#2019-02-28|1223.58
#2019-03-01|1216.38
#2019-03-04|1227.63
#2019-03-05|1213.43
#2019-03-06|1212.60
#2019-03-07|1195.45
#2019-03-08|1173.78
#2019-03-11|1183.18
#2019-03-12|1201.56
#2019-03-13|1199.35
#2019-03-14|1184.67
#2019-03-15|1198.15
#2019-03-18|1205.05
#2019-03-19|1206.36
#2019-03-20|1208.28
#2019-03-21|1217.54
#2019-03-22|1228.60
#2019-03-25|1194.38
#2019-03-26|1213.08
#2019-03-27|1219.18
#2019-03-28|1201.31
#2019-03-29|1204.11
#2019-04-01|1233.25
#2019-04-02|1243.05
#2019-04-03|1262.42
#2019-04-04|1263.51
#2019-04-05|1277.16
#2019-04-08|1272.43
#2019-04-09|1272.19
#2019-04-10|1272.37
#2019-04-11|1264.84
#2019-04-12|1254.53
#2019-04-15|1269.84
#2019-04-16|1264.65
#2019-04-17|1265.21
#2019-04-18|1255.27
#2019-04-19|1256.07
#2019-04-22|1253.80
#2019-04-23|1249.38
#2019-04-24|1234.35
#2019-04-25|1236.14
#2019-04-26|1228.15
#2019-04-29|1229.49
#2019-04-30|1229.15
#2019-05-01|1230.95
#2019-05-02|1227.10
#2019-05-03|1228.85
#2019-05-06|1231.50
#2019-05-07|1209.13
#2019-05-08|1187.28
#2019-05-09|1160.49
#2019-05-10|1149.90
#2019-05-13|1139.25
#2019-05-14|1140.46
#2019-05-15|1147.23
#2019-05-16|1133.63
#2019-05-17|1137.63
#2019-05-20|1127.82
#2019-05-21|1118.20
#2019-05-22|1121.18
#2019-05-23|1115.81
#2019-05-24|1125.24
#2019-05-27|1124.09
#2019-05-28|1126.47
#2019-05-29|1119.66
#2019-05-30|1123.77
#2019-05-31|1118.02
#2019-06-03|1112.48
#2019-06-04|1125.93
#2019-06-05|1146.28
#2019-06-06|1140.62
#2019-06-07|1142.49
#2019-06-10|1155.64
#2019-06-11|1169.04
#2019-06-12|1170.36
#2019-06-13|1162.59
#2019-06-14|1161.01
#2019-06-17|1149.58
#2019-06-18|1148.47
#2019-06-19|1176.10
#2019-06-20|1186.04
#2019-06-21|1187.79
#2019-06-24|1195.91
#2019-06-25|1200.26
#2019-06-26|1189.75
#2019-06-27|1209.59
#2019-06-28|1207.70
#2019-07-01|1222.34
#2019-07-02|1219.13
#2019-07-03|1205.31
#2019-07-04|1210.67
#2019-07-05|1202.48
#2019-07-08|1184.80
#2019-07-09|1167.38
#2019-07-10|1155.15
#2019-07-11|1164.00
#2019-07-12|1167.20
#2019-07-15|1168.52
#2019-07-16|1165.63
#2019-07-17|1171.22
#2019-07-18|1150.98
#2019-07-19|1178.41
#2019-07-22|1173.97
#2019-07-23|1180.39
#2019-07-24|1186.69
#2019-07-25|1191.36
#2019-07-26|1177.57
#2019-07-29|1170.97
#2019-07-30|1181.81
#2019-07-31|1184.89
#2019-08-01|1177.27
#2019-08-02|1150.61
#2019-08-05|1125.18
#2019-08-06|1118.01
#2019-08-07|1111.12
#2019-08-08|1113.04
#2019-08-09|1130.14
#2019-08-12|1131.51
#2019-08-13|1105.54
#2019-08-14|1132.65
#2019-08-15|1120.87
#2019-08-16|1115.49
#2019-08-19|1123.18
#2019-08-20|1130.77
#2019-08-21|1120.12
#2019-08-22|1115.86
#2019-08-23|1126.77
#2019-08-26|1103.56
#2019-08-27|1112.19
#2019-08-28|1114.67
#2019-08-29|1113.19
#2019-08-30|1135.83
#2019-09-02|1128.97
#2019-09-03|1139.24
#2019-09-04|1131.11
#2019-09-05|1155.02
#2019-09-06|1162.80
#2019-09-09|1168.19
#2019-09-10|1183.49
#2019-09-11|1204.41
#2019-09-12|1215.21
#2019-09-13|1223.41
#2019-09-16|1227.07
#2019-09-17|1210.05
#2019-09-18|1207.60
#2019-09-19|1212.71
#2019-09-20|1215.76
#2019-09-23|1216.64
#2019-09-24|1226.52
#2019-09-25|1207.37
#2019-09-26|1216.79
#2019-09-27|1203.96
#2019-09-30|1194.32
#2019-10-01|1213.52
#2019-10-02|1201.41
#2019-10-03|1185.25
#2019-10-04|1188.54
#2019-10-07|1185.14
#2019-10-08|1194.62
#2019-10-09|1190.35
#2019-10-10|1199.15
#2019-10-11|1215.95
#2019-10-14|1220.85
#2019-10-15|1231.84
#2019-10-16|1233.28
#2019-10-17|1229.82
#2019-10-18|1238.66
#2019-10-21|1240.22
#2019-10-22|1242.60
#2019-10-23|1244.87
#2019-10-24|1249.55
#2019-10-25|1245.33
#2019-10-28|1232.90
#2019-10-29|1254.61
#2019-10-30|1245.04
#2019-10-31|1255.43
#2019-11-01|1249.79
#2019-11-04|1250.33
#2019-11-05|1272.72
#2019-11-06|1280.79
#2019-11-07|1275.86
#2019-11-08|1280.04
#2019-11-11|1279.09
#2019-11-12|1283.85
#2019-11-13|1276.88
#2019-11-14|1255.37
#2019-11-15|1269.45
#2019-11-18|1265.48
#2019-11-19|1251.30
#2019-11-20|1241.33
#2019-11-21|1232.56
#2019-11-22|1236.84
#2019-11-25|1250.46
#2019-11-26|1255.32
#2019-11-27|1251.37
#2019-11-28|1248.84
#2019-11-29|1235.52
#2019-12-02|1252.04
#2019-12-03|1250.80
#2019-12-04|1236.45
#2019-12-05|1251.46
#2019-12-06|1251.94
#2019-12-09|1263.13
#2019-12-10|1259.89
#2019-12-11|1260.67
#2019-12-12|1263.32
#2019-12-13|1297.98
#2019-12-16|1283.61
#2019-12-17|1292.13
#2019-12-18|1281.86
#2019-12-19|1279.05
#2019-12-20|1279.57
#2019-12-23|1272.01
#2019-12-24|1271.13
#2019-12-25|1263.69
#2019-12-26|1271.87
#2019-12-27|1274.17
#2019-12-30|1271.51
#2019-12-31|1274.37
#2020-01-01|1274.37
#2020-01-02|1276.61
#2020-01-03|1277.07
#2020-01-06|1251.68
#2020-01-07|1259.51
#2020-01-08|1233.70
#2020-01-09|1249.72
#2020-01-10|1253.57
#2020-01-13|1253.68
#2020-01-14|1275.61
#2020-01-15|1271.47
#2020-01-16|1267.31
#2020-01-17|1278.65
#2020-01-20|1293.65
#2020-01-21|1274.22
#2020-01-22|1283.06
#2020-01-23|1267.05
#2020-01-24|1269.78
#2020-01-27|1248.25
#2020-01-28|1224.01
#2020-01-29|1236.98
#2020-01-30|1228.10
#2020-01-31|1238.14
#2020-02-03|1225.55
#2020-02-04|1237.06
#2020-02-05|1248.95
#2020-02-06|1280.51
#2020-02-07|1272.39
#2020-02-10|1262.96
#2020-02-11|1267.82
#2020-02-12|1261.98
#2020-02-13|1262.44
#2020-02-14|1256.30
#2020-02-17|1250.50
#2020-02-18|1236.66
#2020-02-19|1220.54
#2020-02-20|1214.06
#2020-02-21|1209.07
#2020-02-24|1209.24
#2020-02-25|1184.86
#2020-02-26|1173.99
#2020-02-27|1152.96
#2020-02-28|1125.59
#2020-03-02|1125.28
#2020-03-03|1120.10
#2020-03-04|1120.09
#2020-03-05|1140.79
#2020-03-06|1114.72
#2020-03-09|1073.43
#2020-03-10|1070.76
#2020-03-11|1041.31
#2020-03-12| 985.79
#2020-03-13| 925.14
#2020-03-16| 901.28
#2020-03-17| 895.53
#2020-03-18| 873.14
#2020-03-19| 837.01
#2020-03-20| 844.98
#2020-03-23| 838.90
#2020-03-24| 887.74
#2020-03-25| 965.57
#2020-03-26| 949.97
#2020-03-27|1008.16
#2020-03-30|1004.90
#2020-03-31| 988.19
#2020-04-01| 957.24
#2020-04-02| 937.16
#2020-04-03| 925.62
#2020-04-06| 957.76
#2020-04-07| 982.82
#2020-04-08| 989.97
#2020-04-09| 991.48
#2020-04-10|1008.72
#2020-04-13| 992.64
#2020-04-14|1024.40
#2020-04-15|1019.64
#2020-04-16|1002.78
#2020-04-17|1032.31
#2020-04-20|1025.75
#2020-04-21|1005.76
#2020-04-22| 993.50
#2020-04-23|1022.17
#2020-04-24|1011.95
#2020-04-27|1044.87
#2020-04-28|1044.44
#2020-04-29|1053.47
#2020-04-30|1071.00
#2020-05-01|1042.30
#2020-05-04|1032.29
#2020-05-05|1034.73
#2020-05-06|1041.11
#2020-05-07|1037.32
#2020-05-08|1060.51
#2020-05-11|1071.28
#2020-05-12|1060.75
#2020-05-13|1060.93
#2020-05-14|1038.30
#2020-05-15|1043.85
#2020-05-18|1040.22
#2020-05-19|1070.02
#2020-05-20|1081.53
#2020-05-21|1083.39
#2020-05-22|1066.44
#2020-05-25|1081.01
#2020-05-26|1123.47
#2020-05-27|1129.94
#2020-05-28|1150.10
#2020-05-29|1128.39
#2020-06-01|1138.74
#2020-06-02|1140.74
#2020-06-03|1162.01
#2020-06-04|1162.83
#2020-06-05|1175.90
#2020-06-08|1202.18
#2020-06-09|1197.80
#2020-06-10|1210.14
#2020-06-11|1190.94
#2020-06-12|1165.61
#2020-06-15|1122.48
#2020-06-16|1195.52
#2020-06-17|1187.50
#2020-06-18|1187.84
#2020-06-19|1186.22
#2020-06-22|1181.27
#2020-06-23|1186.73
#2020-06-24|1178.16
#2020-06-25|1153.96
#2020-06-26|1167.10
#2020-06-29|1140.74
#2020-06-30|1157.33
#2020-07-01|1149.65
#2020-07-02|1145.84
#2020-07-03|1160.40
#2020-07-06|1180.61
#2020-07-07|1171.80
#2020-07-08|1168.55
#2020-07-09|1179.12
#2020-07-10|1160.65
#2020-07-13|1193.57
#2020-07-14|1189.18
#2020-07-15|1214.53
#2020-07-16|1200.47
#2020-07-17|1183.78
#2020-07-20|1188.59
#2020-07-21|1193.92
#2020-07-22|1199.55
#2020-07-23|1200.87
#2020-07-24|1205.73
#2020-07-27|1222.33
#2020-07-28|1224.28
#2020-07-29|1199.11
#2020-07-30|1193.32
#2020-07-31|1152.52
#2020-08-03|1180.07
#2020-08-04|1214.46
#2020-08-05|1244.79
#2020-08-06|1254.59
#2020-08-07|1248.73
#2020-08-10|1244.84
#2020-08-11|1281.98
#2020-08-12|1287.02
#2020-08-13|1288.46
#2020-08-14|1284.01
#2020-08-17|1275.59
#2020-08-18|1276.20
#2020-08-19|1272.96
#2020-08-20|1249.40
#2020-08-21|1270.08
#2020-08-24|1278.49
#2020-08-25|1301.05
#2020-08-26|1307.31
#2020-08-27|1295.44
#2020-08-28|1301.23
#2020-08-31|1291.62
#2020-09-01|1296.85
#2020-09-02|1303.02
#2020-09-03|1326.25
#2020-09-04|1322.02
#2020-09-07|1320.43
#2020-09-08|1335.30
#2020-09-09|1323.53
#2020-09-10|1345.59
#2020-09-11|1346.12
#2020-09-14|1376.07
#2020-09-15|1372.45
#2020-09-16|1359.85
#2020-09-17|1346.01
#2020-09-18|1367.17
#2020-09-21|1353.71
#2020-09-22|1350.12
#2020-09-23|1336.60
#2020-09-24|1308.10
#2020-09-25|1322.27
#2020-09-28|1334.03
#2020-09-29|1344.74
#2020-09-30|1320.78
#2020-10-01|1319.74
#2020-10-02|1307.79
#2020-10-05|1337.17
#2020-10-06|1354.14
#2020-10-07|1358.13
#2020-10-08|1375.69
#2020-10-09|1373.89
#2020-10-12|1371.44
#2020-10-13|1362.46
#2020-10-14|1354.51
#2020-10-15|1358.46
#2020-10-16|1348.17
#2020-10-19|1362.55
#2020-10-20|1357.40
#2020-10-21|1388.48
#2020-10-22|1389.70
#2020-10-23|1400.36
#2020-10-26|1402.87
#2020-10-27|1397.31
#2020-10-28|1384.04
#2020-10-29|1371.48
#2020-10-30|1332.23
#2020-11-02|1359.59
#2020-11-03|1375.35
#2020-11-04|1392.58
#2020-11-05|1405.87
#2020-11-06|1440.47
#2020-11-09|1454.61
#2020-11-10|1474.23
#2020-11-11|1487.13
#2020-11-12|1485.89
#2020-11-13|1477.15
#2020-11-16|1496.05
#2020-11-17|1510.53
#2020-11-18|1515.30
#2020-11-19|1508.23
#2020-11-20|1519.02
#2020-11-23|1524.42
#2020-11-24|1573.95
#2020-11-25|1590.43
#2020-11-26|1609.41
#2020-11-27|1612.05
#2020-11-30|1583.27
#2020-12-01|1623.30
#2020-12-02|1650.17
#2020-12-03|1663.00
#2020-12-04|1690.14
#2020-12-07|1668.04
#2020-12-08|1652.24
#2020-12-09|1689.66
#2020-12-10|1667.30
#2020-12-11|1667.03
#2020-12-14|1660.33
#2020-12-15|1661.15
#2020-12-16|1679.44
#2020-12-17|1675.68
#2020-12-18|1670.81
#2020-12-21|1680.90
#2020-12-22|1643.02
#2020-12-23|1642.14
#2020-12-24|1663.22
#2020-12-25|1675.17
#2020-12-28|1681.77
#2020-12-29|1711.24
#2020-12-30|1710.28
#2020-12-31|1710.03
#2021-01-01|1710.03
#2021-01-04|1720.02
#2021-01-05|1738.76
#2021-01-06|1728.97
#2021-01-07|1798.88
#2021-01-08|1843.34
#2021-01-11|1825.74
#2021-01-12|1827.54
#2021-01-13|1847.05
#2021-01-14|1840.79
#2021-01-15|1810.06
#2021-01-18|1785.43
#2021-01-19|1816.26
#2021-01-20|1836.00
#2021-01-21|1845.44
#2021-01-22|1830.41
#2021-01-25|1860.91
#2021-01-26|1823.81
#2021-01-27|1814.71
#2021-01-28|1786.05
#2021-01-29|1743.03
#2021-02-01|1775.12
#2021-02-02|1799.46
#2021-02-03|1822.96
#2021-02-04|1799.61
#2021-02-05|1811.29
#2021-02-08|1833.43
#2021-02-09|1838.86
#2021-02-10|1834.11
#2021-02-11|1833.63
#2021-02-12|1835.81
#2021-02-15|1856.84
#2021-02-16|1860.08
#2021-02-17|1855.96
#2021-02-18|1828.95
#2021-02-19|1828.87
#2021-02-22|1848.94
#2021-02-23|1846.35
#2021-02-24|1794.34
#2021-02-25|1831.58
#2021-02-26|1750.33
#2021-03-01|1775.53
#2021-03-02|1784.79
#2021-03-03|1802.84
#2021-03-04|1775.82
#2021-03-05|1789.22
#2021-03-08|1783.91
#2021-03-09|1788.28
#2021-03-10|1785.10
#2021-03-11|1817.70
#2021-03-12|1852.68
#2021-03-15|1866.84
#2021-03-16|1845.27
#2021-03-17|1826.38
#2021-03-18|1862.24
#2021-03-19|1854.84
#2021-03-22|1845.47
#2021-03-23|1825.20
#2021-03-24|1788.05
#2021-03-25|1817.69
#2021-03-26|1834.83
#2021-03-29|1850.61
#2021-03-30|1847.44
#2021-03-31|1827.56
#2021-04-01|1825.46
#2021-04-02|1841.94
#2021-04-05|1861.24
#2021-04-06|1850.84
#2021-04-07|1868.38
#2021-04-08|1874.52
#2021-04-09|1868.65
#2021-04-12|1850.44
#2021-04-13|1869.09
#2021-04-14|1885.58
#2021-04-15|1902.82
#2021-04-16|1905.31
#2021-04-19|1928.69
#2021-04-20|1914.86
#2021-04-21|1860.89
#2021-04-22|1904.06
#2021-04-23|1886.90
#2021-04-26|1903.35
#2021-04-27|1893.51
#2021-04-28|1875.02
#2021-04-29|1894.71
#2021-04-30|1873.85
#2021-05-03|1864.81
#2021-05-04|1871.89
#2021-05-05|1871.74
#2021-05-06|1934.53
#2021-05-07|1949.84
#2021-05-10|1981.40
#2021-05-11|1954.46
#2021-05-12|1889.94
#2021-05-13|1873.35
#2021-05-14|1882.81
#2021-05-17|1866.82
#2021-05-18|1914.62
#2021-05-19|1899.04
#2021-05-20|1878.86
#2021-05-21|1876.87
#2021-05-24|1889.66
#2021-05-25|1901.88
#2021-05-26|1879.25
#2021-05-27|1843.89
#2021-05-28|1894.05
#2021-05-31|1869.72
#2021-06-01|1873.71
#2021-06-02|1887.89
#2021-06-03|1878.06
#2021-06-04|1891.26
#2021-06-07|1881.03
#2021-06-08|1859.49
#2021-06-09|1832.22
#2021-06-10|1837.24
#2021-06-11|1852.91
#2021-06-14|1850.54
#2021-06-15|1851.77
#2021-06-16|1851.14
#2021-06-17|1836.07
#2021-06-18|1824.97
#2021-06-21|1768.03
#2021-06-22|1809.97
#2021-06-23|1794.30
#2021-06-24|1803.96
#2021-06-25|1833.25
#2021-06-28|1839.66
#2021-06-29|1824.25
#2021-06-30|1814.53
#2021-07-01|1807.23
#2021-07-02|1816.77
#2021-07-05|1821.22
#2021-07-06|1832.43
#2021-07-07|1795.38
#2021-07-08|1787.24
#2021-07-09|1761.96
#2021-07-12|1805.79
#2021-07-13|1814.68
#2021-07-14|1801.00
#2021-07-15|1791.89
#2021-07-16|1794.34
#2021-07-19|1771.34
#2021-07-20|1735.67
#2021-07-21|1746.68
#2021-07-22|1762.37
#2021-07-23|1763.71
#2021-07-26|1781.11
#2021-07-27|1809.90
#2021-07-28|1800.25
#2021-07-29|1814.25
#2021-07-30|1802.94
#2021-08-02|1847.65
#2021-08-03|1832.14
#2021-08-04|1820.75
#2021-08-05|1823.26
#2021-08-06|1807.05
#2021-08-09|1804.30
#2021-08-10|1795.30
#2021-08-11|1811.84
#2021-08-12|1832.14
#2021-08-13|1839.85
#2021-08-16|1823.68
#2021-08-17|1802.35
#2021-08-18|1808.03
#2021-08-19|1765.27
#2021-08-20|1742.50
#2021-08-23|1743.61
#2021-08-24|1770.73
#2021-08-25|1774.74
#2021-08-26|1762.67
#2021-08-27|1754.23
#2021-08-30|1789.58
#2021-08-31|1817.85
#2021-09-01|1813.69
#2021-09-02|1814.42
#2021-09-03|1863.57
#2021-09-06|1883.15
#2021-09-07|1902.85
#2021-09-08|1911.58
#2021-09-09|1908.45
#2021-09-10|1932.68
#2021-09-13|1958.27
#2021-09-14|1969.95
#2021-09-15|1947.94
#2021-09-16|1939.81
#2021-09-17|1923.50
#2021-09-20|1928.58
#2021-09-21|1908.37
#2021-09-22|1878.56
#2021-09-23|1877.96
#2021-09-24|1883.52
#2021-09-27|1878.69
#2021-09-28|1865.34
#2021-09-29|1833.26
#2021-09-30|1817.26
#2021-10-01|1781.65
#2021-10-04|1766.14
#2021-10-05|1741.87
#2021-10-06|1747.75
#2021-10-07|1736.29
#2021-10-08|1749.24
#2021-10-11|1761.47
#2021-10-12|1772.78
#2021-10-13|1766.45
#2021-10-14|1793.95
#2021-10-15|1819.05
#2021-10-18|1815.22
#2021-10-19|1819.99
#2021-10-20|1806.08
#2021-10-21|1789.24
#2021-10-22|1782.92
#2021-10-25|1795.67
#2021-10-26|1810.02
#2021-10-27|1821.51
#2021-10-28|1821.51
#2021-10-29|1809.02
#2021-11-01|1823.11
#2021-11-02|1809.98
#2021-11-03|1793.79
#2021-11-04|1813.01
#2021-11-05|1780.53
#2021-11-08|1775.54
#2021-11-09|1763.31
#2021-11-10|1728.60
#2021-11-11|1738.72
#2021-11-12|1772.92
#2021-11-15|1769.87
#2021-11-16|1756.54
#2021-11-17|1749.78
#2021-11-18|1745.03
#2021-11-19|1756.63
#2021-11-22|1744.47
#2021-11-23|1739.66
#2021-11-24|1720.64
#2021-11-25|1730.52
#2021-11-26|1705.26
#2021-11-29|1666.00
#2021-11-30|1648.94
#2021-12-01|1682.38
#2021-12-02|1678.00
#2021-12-03|1697.79
#2021-12-06|1700.28
#2021-12-07|1721.98
#2021-12-08|1739.50
#2021-12-09|1736.82
#2021-12-10|1716.93
#2021-12-13|1721.83
#2021-12-14|1711.63
#2021-12-15|1705.99
#2021-12-16|1729.70
#2021-12-17|1721.94
#2021-12-20|1668.71
#2021-12-21|1679.04
#2021-12-22|1668.10
#2021-12-23|1689.14
#2021-12-24|1684.70
#2021-12-27|1671.39
#2021-12-28|1688.62
#2021-12-29|1680.33
#2021-12-30|1666.66
#2021-12-31|1667.28
#2022-01-03|1667.12
#2022-01-04|1692.04
#2022-01-05|1711.76
#2022-01-06|1697.91
#2022-01-07|1718.03
#2022-01-10|1722.87
#2022-01-11|1719.16
#2022-01-12|1775.41
#2022-01-13|1793.20
#2022-01-14|1762.89
#2022-01-17|1743.80
#2022-01-18|1720.33
#2022-01-19|1682.95
#2022-01-20|1712.92
#2022-01-21|1699.95
#2022-01-24|1678.82
#2022-01-25|1634.23
#2022-01-26|1634.13
#2022-01-27|1569.60
#2022-01-28|1631.13
#2022-01-31|1635.31
#2022-02-01|1623.21
#2022-02-02|1665.19
#2022-02-03|1651.99
#2022-02-04|1663.02
#2022-02-07|1646.50
#2022-02-08|1634.02
#2022-02-09|1659.73
#2022-02-10|1680.61
#2022-02-11|1677.70
#2022-02-14|1657.08
#2022-02-15|1622.12
#2022-02-16|1662.61
#2022-02-17|1650.39
#2022-02-18|1638.56
#2022-02-21|1623.55
#2022-02-22|1589.47
#2022-02-23|1589.25
#2022-02-24|1570.85
#2022-02-25|1586.12
#2022-02-28|1615.86
#2022-03-01|1629.53
#2022-03-02|1601.36
#2022-03-03|1616.29
#2022-03-04|1586.65
#2022-03-07|1527.75
#2022-03-08|1479.65
#2022-03-09|1478.07
#2022-03-10|1554.60
#2022-03-11|1518.94
#2022-03-14|1516.98
#2022-03-15|1505.94
#2022-03-16|1525.56
#2022-03-17|1567.07
#2022-03-18|1581.45
#2022-03-21|1579.50
#2022-03-22|1580.87
#2022-03-23|1618.36
#2022-03-24|1618.07
#2022-03-25|1630.75
#2022-03-28|1589.81
#2022-03-29|1614.52
#2022-03-30|1606.71
#2022-03-31|1615.08
#2022-04-01|1587.55
#2022-04-04|1592.48
#2022-04-05|1577.16
#2022-04-06|1545.97
#2022-04-07|1519.33
#2022-04-08|1528.22
#2022-04-11|1512.27
#2022-04-12|1486.87
#2022-04-13|1505.84
#2022-04-14|1527.41
#2022-04-15|1513.78
#2022-04-18|1488.38
#2022-04-19|1495.50
#2022-04-20|1514.03
#2022-04-21|1516.90
#2022-04-22|1490.11
#2022-04-25|1469.05
#2022-04-26|1460.16
#2022-04-27|1424.82
#2022-04-28|1453.97
#2022-04-29|1474.51
#2022-05-02|1469.06
#2022-05-03|1466.72
#2022-05-04|1467.75
#2022-05-05|1465.44
#2022-05-06|1480.61
#2022-05-09|1449.11
#2022-05-10|1441.36
#2022-05-11|1442.95
#2022-05-12|1441.25
#2022-05-13|1450.38
#2022-05-16|1444.19
#2022-05-17|1455.54
#2022-05-18|1481.51
#2022-05-19|1470.25
#2022-05-20|1496.09
#2022-05-23|1498.74
#2022-05-24|1494.45
#2022-05-25|1490.83
#2022-05-26|1489.44
#2022-05-27|1512.73
#2022-05-30|1537.52
#2022-05-31|1536.77
#2022-06-01|1536.76
#2022-06-02|1524.86
#2022-06-03|1526.65
#2022-06-06|1522.90
#2022-06-07|1507.38
#2022-06-08|1510.19
#2022-06-09|1499.60
#2022-06-10|1479.89
#2022-06-13|1429.22
#2022-06-14|1412.81
#2022-06-15|1402.92
#2022-06-16|1428.77
#2022-06-17|1367.85
#2022-06-20|1321.77
#2022-06-21|1327.43
#2022-06-22|1306.62
#2022-06-23|1283.46
#2022-06-24|1294.83
#2022-06-27|1324.12
#2022-06-28|1328.56
#2022-06-29|1302.87
#2022-06-30|1287.87
#2022-07-01|1288.89
#2022-07-04|1291.20
#2022-07-05|1300.32
#2022-07-06|1273.42
#2022-07-07|1291.68
#2022-07-08|1301.22
#2022-07-11|1292.81
#2022-07-12|1263.00
#2022-07-13|1270.30
#2022-07-14|1259.82
#2022-07-15|1253.37
#2022-07-18|1262.20
#2022-07-19|1284.30
#2022-07-20|1316.08
#2022-07-21|1323.38
#2022-07-22|1332.54
#2022-07-25|1313.39
#2022-07-26|1319.10
#2022-07-27|1317.44
#2022-07-28|1368.59
#2022-07-29|1375.73
#2022-08-01|1412.89
#2022-08-02|1389.03
#2022-08-03|1365.39
#2022-08-04|1366.59
#2022-08-05|1374.12
#2022-08-08|1389.59
#2022-08-09|1397.30
#2022-08-10|1416.38
#2022-08-11|1424.16
#2022-08-12|1436.50
#2022-08-15|1455.65
#2022-08-16|1437.42
#2022-08-17|1436.75
#2022-08-18|1418.85
#2022-08-19|1400.07
#2022-08-22|1387.89
#2022-08-23|1383.56
#2022-08-24|1379.02
#2022-08-25|1384.99
#2022-08-26|1388.39
#2022-08-29|1353.16
#2022-08-30|1366.45
#2022-08-31|1371.94
#2022-09-01|1338.75
#2022-09-02|1326.47
#2022-09-05|1331.23
#2022-09-06|1322.20
#2022-09-07|1296.75
#2022-09-08|1325.28
#2022-09-09|1341.05
#2022-09-12|1348.22
#2022-09-13|1348.89
#2022-09-14|1330.05
#2022-09-15|1317.06
#2022-09-16|1296.97
#2022-09-19|1291.09
#2022-09-20|1294.32
#2022-09-21|1281.08
#2022-09-22|1285.96
#2022-09-23|1272.32
#2022-09-26|1204.25
#2022-09-27|1210.59
#2022-09-28|1184.41
#2022-09-29|1190.23
#2022-09-30|1174.78
#2022-10-03|1194.77
#2022-10-04|1228.82
#2022-10-05|1246.40
#2022-10-06|1256.77
#2022-10-07|1241.07
#2022-10-10|1237.20
#2022-10-11|1219.41
#2022-10-12|1206.11
#2022-10-13|1195.62
#2022-10-14|1212.27
#2022-10-17|1198.80
#2022-10-18|1221.89
#2022-10-19|1220.32
#2022-10-20|1200.45
#2022-10-21|1182.93
#2022-10-24|1204.96
#2022-10-25|1208.07
#2022-10-26|1225.32
#2022-10-27|1241.19
#2022-10-28|1223.40
#2022-10-31|1229.76
#2022-11-01|1257.37
#2022-11-02|1253.49
#2022-11-03|1247.39
#2022-11-04|1249.99
#2022-11-07|1290.97
#2022-11-08|1310.57
#2022-11-09|1330.24
#2022-11-10|1336.79
#2022-11-11|1422.93
#2022-11-14|1416.91
#2022-11-15|1432.82
#2022-11-16|1432.85
#2022-11-17|1403.90
#2022-11-18|1409.19
#2022-11-21|1396.69
#2022-11-22|1407.70
#2022-11-23|1423.44
#2022-11-24|1460.62
#2022-11-25|1460.14
#2022-11-28|1441.81
#2022-11-29|1444.42
#2022-11-30|1448.86
#2022-12-01|1488.92
#2022-12-02|1464.50
#2022-12-05|1458.17
#2022-12-06|1443.16
#2022-12-07|1435.55
#2022-12-08|1427.33
#2022-12-09|1427.16
#2022-12-12|1412.52
#2022-12-13|1433.53
#2022-12-14|1471.34
#2022-12-15|1440.89
#2022-12-16|1425.94
#2022-12-19|1413.11
#2022-12-20|1439.04
#2022-12-21|1427.87
#2022-12-22|1435.85
#2022-12-23|1410.14
#2022-12-26|1427.74
#2022-12-27|1421.00
#2022-12-28|1413.50
#2022-12-29|1403.02
#2022-12-30|1409.81
#2023-01-02|1408.82
#2023-01-03|1413.59
#2023-01-04|1383.28
#2023-01-05|1371.44
#2023-01-06|1399.76
#2023-01-09|1423.77
#2023-01-10|1447.37
#2023-01-11|1458.63
#2023-01-12|1489.98
#2023-01-13|1518.13
#2023-01-16|1498.73
#2023-01-17|1506.74
#2023-01-18|1519.26
#2023-01-19|1511.21
#2023-01-20|1512.43
#2023-01-23|1524.04
#2023-01-24|1535.81
#2023-01-25|1559.31
#2023-01-26|1576.05
#2023-01-27|1601.60
#2023-01-30|1613.97
#2023-01-31|1609.84
#2023-02-01|1624.27
#2023-02-02|1617.17
#2023-02-03|1586.95
#2023-02-06|1565.69
#2023-02-07|1580.32
#2023-02-08|1569.25
#2023-02-09|1594.03
#2023-02-10|1591.50
#2023-02-13|1567.09
#2023-02-14|1581.28
#2023-02-15|1578.64
#2023-02-16|1602.79
#2023-02-17|1591.85
#2023-02-20|1599.81
#2023-02-21|1606.01
#2023-02-22|1576.89
#2023-02-23|1576.37
#2023-02-24|1558.01
#2023-02-27|1558.63
#2023-02-28|1550.62
#2023-03-01|1561.11
#2023-03-02|1568.41
#2023-03-03|1602.86
#2023-03-06|1630.92
#2023-03-07|1639.95
#2023-03-08|1614.73
#2023-03-09|1628.10
#2023-03-10|1630.42
#2023-03-13|1640.85
#2023-03-14|1588.44
#2023-03-15|1626.15
#2023-03-16|1601.59
#2023-03-17|1603.22
#2023-03-20|1582.78
#2023-03-21|1576.08
#2023-03-22|1612.20
#2023-03-23|1638.96
#2023-03-24|1634.68
#2023-03-27|1636.24
#2023-03-28|1646.12
#2023-03-29|1647.09
#2023-03-30|1648.14
#2023-03-31|1693.67
#2023-04-03|1703.14
#2023-04-04|1692.47
#2023-04-05|1680.23
#2023-04-06|1633.78
#2023-04-07|1643.92
#2023-04-10|1654.40
#2023-04-11|1680.06
#2023-04-12|1694.50
#2023-04-13|1706.36
#2023-04-14|1724.64
#2023-04-17|1726.95
#2023-04-18|1728.57
#2023-04-19|1716.40
#2023-04-20|1714.46
#2023-04-21|1693.63
#2023-04-24|1678.36
#2023-04-25|1661.53
#2023-04-26|1646.05
#2023-04-27|1656.49
#2023-04-28|1618.87
#2023-05-01|1626.25
#2023-05-02|1637.99
#2023-05-03|1642.35
#2023-05-04|1658.34
#2023-05-05|1649.48
#2023-05-08|1639.29
#2023-05-09|1660.85
#2023-05-10|1642.34
#2023-05-11|1625.26
#2023-05-12|1610.69
#2023-05-15|1611.10
#2023-05-16|1614.87
#2023-05-17|1609.36
#2023-05-18|1624.52
#2023-05-19|1633.90
#2023-05-22|1644.65
#2023-05-23|1653.07
#2023-05-24|1642.76
#2023-05-25|1631.11
#2023-05-26|1617.23
#2023-05-29|1631.55
#2023-05-30|1640.25
#2023-05-31|1609.15
#2023-06-01|1622.38
#2023-06-02|1659.93
#2023-06-05|1698.12
#2023-06-06|1715.97
#2023-06-07|1708.78
#2023-06-08|1701.31
#2023-06-09|1725.90
#2023-06-12|1729.73
#2023-06-13|1752.39
#2023-06-14|1775.37
#2023-06-15|1761.28
#2023-06-16|1774.62
#2023-06-19|1754.32
#2023-06-20|1743.28
#2023-06-21|1721.82
#2023-06-22|1711.99
#2023-06-23|1677.70
#2023-06-26|1698.51
#2023-06-27|1699.88
#2023-06-28|1700.31
#2023-06-29|1691.03
#2023-06-30|1694.82
#2023-07-03|1742.94
#2023-07-04|1728.87
#2023-07-05|1727.13
#2023-07-06|1697.64
#2023-07-07|1698.69
#2023-07-10|1702.11
#2023-07-11|1708.29
#2023-07-12|1725.39
#2023-07-13|1766.28
#2023-07-14|1778.66
#2023-07-17|1783.28
#2023-07-18|1809.43
#2023-07-19|1820.11
#2023-07-20|1799.35
#2023-07-21|1802.86
#2023-07-24|1882.04
#2023-07-25|1914.18
#2023-07-26|1901.29
#2023-07-27|1843.83
#2023-07-28|1856.11
#2023-07-31|1881.90
#2023-08-01|1861.19
#2023-08-02|1807.53
#2023-08-03|1810.42
#2023-08-04|1801.50
#2023-08-07|1785.14
#2023-08-08|1788.72
#2023-08-09|1791.93
#2023-08-10|1794.17
#2023-08-11|1773.61
#2023-08-14|1745.16
#2023-08-15|1751.17
#2023-08-16|1701.23
#2023-08-17|1702.95
#2023-08-18|1697.03
#2023-08-21|1690.32
#2023-08-22|1714.41
#2023-08-23|1716.94
#2023-08-24|1738.61
#2023-08-25|1716.00
#2023-08-28|1743.96
#2023-08-29|1741.27
#2023-08-30|1756.08
#2023-08-31|1770.00
#2023-09-01|1759.62
#2023-09-04|1796.54
#2023-09-05|1793.58
#2023-09-06|1781.24
#2023-09-07|1757.94
#2023-09-08|1742.19
#2023-09-11|1742.36
#2023-09-12|1736.73
#2023-09-13|1716.15
#2023-09-14|1759.35
#2023-09-15|1781.39
#2023-09-18|1791.73
#2023-09-19|1779.05
#2023-09-20|1777.71
#2023-09-21|1756.72
#2023-09-22|1738.73
#2023-09-25|1704.48
#2023-09-26|1691.96
#2023-09-27|1680.89
#2023-09-28|1669.03
#2023-09-29|1660.50
#2023-10-02|1655.13
#2023-10-03|1638.99
#2023-10-04|1577.60
#2023-10-05|1606.89
#2023-10-06|1601.33
#2023-10-09|1607.31
#2023-10-10|1609.30
#2023-10-11|1629.80
#2023-10-12|1659.24
#2023-10-13|1635.85
#2023-10-16|1614.86
#2023-10-17|1619.11
#2023-10-18|1615.41
#2023-10-19|1578.13
#2023-10-20|1545.97
#2023-10-23|1530.12
#2023-10-24|1554.29
#2023-10-25|1524.83
#2023-10-26|1470.30
#2023-10-27|1506.46
#2023-10-30|1538.78
#2023-10-31|1500.41
#2023-11-01|1526.12
#2023-11-02|1576.40
#2023-11-03|1601.21
#2023-11-06|1717.41
#2023-11-07|1668.31
#2023-11-08|1623.71
#2023-11-09|1626.58
#2023-11-10|1611.42
#2023-11-13|1602.68
#2023-11-14|1631.70
#2023-11-15|1671.69
#2023-11-16|1680.70
#2023-11-17|1702.92
#2023-11-20|1715.53
#2023-11-21|1722.76
#2023-11-22|1708.36
#2023-11-23|1716.61
#2023-11-24|1717.82
#2023-11-27|1714.26
#2023-11-28|1734.02
#2023-11-29|1742.52
#2023-11-30|1747.41
#2023-12-01|1729.23
#2023-12-04|1722.83
#2023-12-05|1687.75
#2023-12-06|1703.31
#2023-12-07|1697.90
#2023-12-08|1690.35
#2023-12-11|1675.04
#2023-12-12|1682.99
#2023-12-13|1668.18
#2023-12-14|1723.63
#2023-12-15|1786.15
#2023-12-18|1783.05
#2023-12-19|1776.56
#2023-12-20|1815.35
#2023-12-21|1805.97
#2023-12-22|1811.45
#2023-12-25|1800.08
#2023-12-26|1793.42
#2023-12-27|1826.02
#2023-12-28|1863.17
#2023-12-29|1860.22
#2024-01-01|1860.22
#2024-01-02|1836.50
#2024-01-03|1802.18
#2024-01-04|1798.83
#2024-01-05|1798.89
#2024-01-08|1790.36
#2024-01-09|1768.07
#2024-01-10|1748.63
#2024-01-11|1762.08
#2024-01-12|1775.38
#2024-01-15|1786.64
#2024-01-16|1759.29
#2024-01-17|1699.90
#2024-01-18|1695.71
#2024-01-19|1699.95
#2024-01-22|1697.11
#2024-01-23|1692.53
#2024-01-24|1698.22
#2024-01-25|1694.08
#2024-01-26|1689.39
#2024-01-29|1699.70
#2024-01-30|1715.83
#2024-01-31|1738.93
#2024-02-01|1740.33
#2024-02-02|1755.35
#2024-02-05|1744.29
#2024-02-06|1725.22
#2024-02-07|1743.74
#2024-02-08|1748.06
#2024-02-09|1740.32
#2024-02-12|1739.23
#2024-02-13|1741.91
#2024-02-14|1715.19
#2024-02-15|1755.81
#2024-02-16|1778.92
#2024-02-19|1782.90
#2024-02-20|1781.03
#2024-02-21|1773.96
#2024-02-22|1790.46
#2024-02-23|1787.61
#2024-02-26|1795.34
#2024-02-27|1800.81
#2024-02-28|1799.60
#2024-02-29|1803.57
#2024-03-01|1829.65
#2024-03-04|1854.58
#2024-03-05|1840.51
#2024-03-06|1839.21
#2024-03-07|1839.18
#2024-03-08|1873.54
#2024-03-11|1837.56
#2024-03-12|1852.68
#2024-03-13|1857.99
#2024-03-14|1849.28
#2024-03-15|1829.93
#2024-03-18|1861.98
#2024-03-19|1857.48
#2024-03-20|1843.92
#2024-03-21|1880.39
#2024-03-22|1885.53
#2024-03-25|1866.35
#2024-03-26|1871.17
#2024-03-27|1874.99
#2024-03-28|1841.89
#2024-03-29|1842.66
#2024-04-01|1796.22
#2024-04-02|1798.54
#2024-04-03|1773.09
#2024-04-04|1792.31
#2024-04-05|1766.58
#2024-04-08|1773.06
#2024-04-09|1812.19
#2024-04-10|1806.67
#2024-04-11|1800.70
#2024-04-12|1792.42
#2024-04-15|1781.11
#2024-04-16|1729.73
#2024-04-17|1720.19
#2024-04-18|1742.82
#2024-04-19|1700.15
#2024-04-22|1716.03
#2024-04-23|1721.51
#2024-04-24|1755.12
#2024-04-25|1715.28
#2024-04-26|1669.34
#2024-04-29|1681.31
#2024-04-30|1708.06
#2024-05-01|1686.94
#2024-05-02|1704.82
#2024-05-03|1719.13
#2024-05-06|1709.47
#2024-05-07|1696.20
#2024-05-08|1663.57
#2024-05-09|1667.35
#2024-05-10|1655.86
#2024-05-13|1657.19
#2024-05-14|1659.98
#2024-05-15|1663.62
#2024-05-16|1669.17
#2024-05-17|1655.07
#2024-05-20|1691.38
#2024-05-21|1670.84
#2024-05-22|1638.73
#2024-05-23|1645.89
#2024-05-24|1633.01
#2024-05-27|1655.17
#2024-05-28|1656.24
#2024-05-29|1623.52
#2024-05-30|1602.25
#2024-05-31|1625.70
#2024-06-03|1651.24
#2024-06-04|1663.36
#2024-06-05|1638.70
#2024-06-06|1656.52
#2024-06-07|1670.11
#2024-06-10|1672.66
#2024-06-11|1666.77
#2024-06-12|1671.66
#2024-06-13|1654.24
#2024-06-14|1643.70
#2024-06-17|1604.14
#2024-06-18|1618.95
#2024-06-19|1633.95
#2024-06-20|1632.94
#2024-06-21|1615.43
#2024-06-24|1608.57
#2024-06-25|1630.16
#2024-06-26|1630.64
#2024-06-27|1629.36
#2024-06-28|1635.08
#2024-07-01|1637.09
#2024-07-02|1637.88
#2024-07-03|1662.28
#2024-07-04|1683.43
#2024-07-05|1674.70
#2024-07-08|1677.97
#2024-07-09|1691.78
#2024-07-10|1697.47
#2024-07-11|1748.60
#2024-07-12|1742.97
#2024-07-15|1737.72
#2024-07-16|1722.72
#2024-07-17|1757.42
#2024-07-18|1738.78
#2024-07-19|1732.92
#2024-07-22|1702.86
#2024-07-23|1704.68
#2024-07-24|1693.31
#2024-07-25|1657.56
#2024-07-26|1660.74
#2024-07-29|1734.19
#2024-07-30|1718.24
#2024-07-31|1763.82
#2024-08-01|1727.88
#2024-08-02|1659.46
#2024-08-05|1497.28
#2024-08-06|1632.04
#2024-08-07|1611.62
#2024-08-08|1592.37
#2024-08-09|1611.28
#2024-08-12|1599.49
#2024-08-13|1648.30
#2024-08-14|1658.06
#2024-08-15|1631.20
#2024-08-16|1694.87
#2024-08-19|1678.67
#2024-08-20|1699.05
#2024-08-21|1687.34
#2024-08-22|1713.53
#2024-08-23|1734.14
#2024-08-26|1755.76
#2024-08-27|1758.44
#2024-08-28|1745.11
#2024-08-29|1742.28
#2024-08-30|1744.11
#2024-09-02|1751.09
#2024-09-03|1764.66
#2024-09-04|1686.79
#2024-09-05|1683.29
#2024-09-06|1669.87
#2024-09-09|1642.82
#2024-09-10|1629.41
#2024-09-11|1630.95
#2024-09-12|1681.27
#2024-09-13|1707.16
#2024-09-16|1709.29
#2024-09-17|1688.82
#2024-09-18|1689.29
#2024-09-19|1720.89
#2024-09-20|1732.30
#2024-09-23|1742.13
#2024-09-24|1757.96
#2024-09-25|1756.14
#2024-09-26|1790.46
#2024-09-27|1868.35
#2024-09-30|1800.10
#2024-10-01|1821.80
#2024-10-02|1764.74
#2024-10-03|1771.71
#2024-10-04|1751.16
#2024-10-07|1779.20
#2024-10-08|1756.81
#2024-10-09|1752.68
#2024-10-10|1761.69
#2024-10-11|1741.47
#2024-10-14|1730.59
#2024-10-15|1723.69
#2024-10-16|1698.65
#2024-10-17|1678.41
#2024-10-18|1685.19
#2024-10-21|1677.98
#2024-10-22|1647.28
#2024-10-23|1631.96
#2024-10-24|1657.07
#2024-10-25|1653.80
#2024-10-28|1649.02
#2024-10-29|1673.33
#2024-10-30|1644.58
#2024-10-31|1651.28
#2024-11-01|1617.64
#2024-11-04|1644.28
#2024-11-05|1680.06
#2024-11-06|1661.82
#2024-11-07|1693.53
#2024-11-08|1686.80
#2024-11-11|1649.67
#2024-11-12|1633.43
#2024-11-13|1574.09
#2024-11-14|1567.52
#2024-11-15|1560.40
#2024-11-18|1563.29
#2024-11-19|1581.04
#2024-11-20|1563.43
#2024-11-21|1567.27
#2024-11-22|1570.02
#2024-11-25|1588.80
#2024-11-26|1585.54
#2024-11-27|1586.20
#2024-11-28|1597.05
#2024-11-29|1598.63
#2024-12-02|1619.32
#2024-12-03|1647.60
#2024-12-04|1633.96
#2024-12-05|1645.78
#2024-12-06|1629.93
#2024-12-09|1586.83
#2024-12-10|1599.28
#2024-12-11|1580.12
#2024-12-12|1581.26
#2024-12-13|1533.64
#2024-12-16|1514.39
#2024-12-17|1501.42
#2024-12-18|1494.98
#2024-12-19|1449.36
#2024-12-20|1443.00
#2024-12-23|1456.50
#2024-12-24|1462.73
#2024-12-25|1468.17
#2024-12-26|1475.38
#2024-12-27|1485.06
#2024-12-30|1482.94
#2024-12-31|1483.25
#2025-01-01|1483.25
#2025-01-02|1477.12
#2025-01-03|1483.15
#2025-01-06|1470.03
#2025-01-07|1476.96
#2025-01-08|1467.97
#2025-01-09|1462.34
#2025-01-10|1454.91
#2025-01-13|1448.47
#2025-01-14|1430.95
#2025-01-15|1444.79
#2025-01-16|1459.29
#2025-01-17|1446.70
#2025-01-20|1475.12
#2025-01-21|1467.72
#2025-01-22|1471.43
#2025-01-23|1466.94
#2025-01-24|1480.29
#2025-01-27|1497.56
#2025-01-28|1474.70
#2025-01-29|1465.19
#2025-01-30|1473.03
#2025-01-31|1462.16
#2025-02-03|1404.08
#2025-02-04|1406.66
#2025-02-05|1438.95
#2025-02-06|1458.80
#2025-02-07|1463.49
#2025-02-10|1465.61
#2025-02-11|1458.47
#2025-02-12|1416.48
#2025-02-13|1465.26
#2025-02-14|1459.10
#2025-02-17|1461.16
#2025-02-18|1452.16
#2025-02-19|1467.48
#2025-02-20|1484.27
#2025-02-21|1499.89
#2025-02-24|1504.95
#2025-02-25|1493.57
#2025-02-26|1491.99
#2025-02-27|1495.13
#2025-02-28|1452.14
#2025-03-03|1466.15
#2025-03-04|1462.83
#2025-03-05|1468.92
#2025-03-06|1512.44
#2025-03-07|1512.62
#2025-03-10|1518.50
#2025-03-11|1489.04
#2025-03-12|1518.28
#2025-03-13|1513.32
#2025-03-14|1505.98
#2025-03-17|1515.61
#2025-03-18|1517.57
#2025-03-19|1522.88
#2025-03-20|1542.17
#2025-03-21|1523.61
#2025-03-24|1488.69
#2025-03-25|1503.93
#2025-03-26|1503.13
#2025-03-27|1500.48
#2025-03-28|1473.34
#2025-03-31|1428.37
#2025-04-01|1433.11
#2025-04-02|1413.19
#2025-04-03|1375.44
#2025-04-04|1366.70
#2025-04-07|1240.67
#2025-04-08|1316.07
#2025-04-09|1276.76
#2025-04-10|1394.67
#2025-04-11|1352.85
#2025-04-14|1378.34
#2025-04-15|1382.96
#2025-04-16|1362.93
#2025-04-17|1375.23
#2025-04-18|1369.66
#2025-04-21|1361.04
#2025-04-22|1359.76
#2025-04-23|1365.39
#2025-04-24|1388.47
#2025-04-25|1400.71
#2025-04-28|1443.60
#2025-04-29|1449.71
#2025-04-30|1451.22
#2025-05-01|1440.33
#2025-05-02|1470.61
#2025-05-05|1472.62
#2025-05-06|1480.81
#2025-05-07|1459.52
#2025-05-08|1448.30
#2025-05-09|1468.17
#2025-05-12|1448.56
#2025-05-13|1481.43
#2025-05-14|1474.22
#2025-05-15|1481.82
#2025-05-16|1486.88
#2025-05-19|1473.72
#2025-05-20|1469.54
#2025-05-21|1475.93
#2025-05-22|1467.52
#2025-05-23|1479.52
#2025-05-26|1495.72
#2025-05-27|1480.79
#2025-05-28|1478.79
#2025-05-29|1502.04
#2025-05-30|1498.64
#2025-06-02|1494.04
#2025-06-03|1486.14
#2025-06-04|1499.25
#2025-06-05|1489.23
#2025-06-06|1479.69
#2025-06-09|1482.00
#2025-06-10|1490.49
#2025-06-11|1508.38
#2025-06-12|1505.54
#2025-06-13|1471.88
#2025-06-16|1474.89
#2025-06-17|1472.72
#2025-06-18|1480.45
#2025-06-19|1459.43
#2025-06-20|1456.08
#2025-06-23|1426.66
#2025-06-24|1460.90
#2025-06-25|1465.59
#2025-06-26|1494.21
#2025-06-27|1514.52
#2025-06-30|1530.18
#2025-07-01|1535.43
#2025-07-02|1544.85
#2025-07-03|1570.50
#2025-07-04|1573.58
#2025-07-07|1546.31
#2025-07-08|1542.11
#2025-07-09|1540.49
#2025-07-10|1534.20
#2025-07-11|1545.30
#2025-07-14|1536.27
#2025-07-15|1520.00
#2025-07-16|1505.71
#2025-07-17|1506.74
#2025-07-18|1511.75
#2025-07-21|1531.88
#2025-07-22|1553.54
#2025-07-23|1605.96
#2025-07-24|1627.93
#2025-07-25|1551.69
#2025-07-28|1538.27
#2025-07-29|1509.87
#2025-07-30|1517.45
#2025-07-31|1496.81
#2025-08-01|1499.41
#2025-08-04|1495.32
#2025-08-05|1500.78
#2025-08-06|1515.63
#2025-08-07|1529.43
#2025-08-08|1524.77
#2025-08-11|1531.93
#2025-08-12|1534.91
#2025-08-13|1561.37
#2025-08-14|1556.61
#2025-08-15|1577.88
#2025-08-18|1564.13
#2025-08-19|1566.38
#2025-08-20|1568.52
#2025-08-21|1572.08
#2025-08-22|1572.19
#2025-08-25|1592.02
#2025-08-26|1578.06
#2025-08-27|1573.70
#2025-08-28|1579.84
#2025-08-29|1574.29
#2025-09-01|1567.35
#2025-09-02|1566.56
#2025-09-03|1564.51
#2025-09-04|1560.91
#2025-09-05|1586.13
#2025-09-08|1592.00
#2025-09-09|1587.51
#2025-09-10|1578.17
#2025-09-11|1582.35
#2025-09-12|1595.23
#2025-09-15|1597.98
#2025-09-16|1617.12
#2025-09-17|1610.01
#2025-09-18|1597.80
#2025-09-19|1595.91
#2025-09-22|1609.46
#2025-09-23|1609.80
#2025-09-24|1592.33
#2025-09-25|1591.65
#2025-09-26|1591.96
#2025-09-29|1601.07
#2025-09-30|1612.22
#2025-10-01|1608.28
#2025-10-02|1608.24
#2025-10-03|1638.90
#2025-10-06|1650.39
#2025-10-07|1654.37
#2025-10-08|1623.28
#2025-10-09|1630.96
#2025-10-10|1590.72
#2025-10-13|1613.01
#2025-10-14|1628.19
#2025-10-15|1641.55
#2025-10-16|1645.62
#2025-10-17|1630.59
#2025-10-20|1637.00
#2025-10-21|1638.39
#2025-10-22|1653.79
#2025-10-23|1638.73
#2025-10-24|1666.80
#2025-10-27|1650.47
#2025-10-28|1631.81
#2025-10-29|1634.03
#2025-10-30|1598.63
#2025-10-31|1593.25
#2025-11-03|1593.99
#2025-11-04|1593.35
#2025-11-05|1555.96
#2025-11-06|1557.74
#2025-11-07|1562.97
#2025-11-10|1570.21
#2025-11-11|1571.15
#2025-11-12|1590.52
#2025-11-13|1612.83
#2025-11-14|1612.45
#2025-11-17|1591.54
#2025-11-18|1545.83
#2025-11-19|1533.93
#2025-11-20|1540.93
#2025-11-21|1557.13
#2025-11-24|1545.74
#2025-11-25|1550.24
#2025-11-26|1584.97
#2025-11-27|1603.38
#2025-11-28|1618.49
#2025-12-01|1608.14
#2025-12-02|1605.51
#2025-12-03|1600.51
#2025-12-04|1635.24
#2025-12-05|1625.05
#2025-12-08|1641.71
#2025-12-09|1632.19
#2025-12-10|1638.79
#2025-12-11|1615.94
#2025-12-12|1667.11
#2025-12-15|1688.39
#2025-12-16|1627.33
#2025-12-17|1623.99
#2025-12-18|1606.48
#2025-12-19|1593.31
#2025-12-22|1620.69
#2025-12-23|1631.87
#2025-12-24|1647.32
#2025-12-25|1652.34
#2025-12-26|1640.61
#2025-12-29|1663.81
#2025-12-30|1639.15
#2025-12-31|1635.69
#2026-01-01|1635.69
#2026-01-02|1627.91
#2026-01-05|1652.26
#2026-01-06|1690.58
#2026-01-07|1694.40
#2026-01-08|1650.25
#2026-01-09|1653.96
#2026-01-12|1661.86
#2026-01-13|1739.78
#2026-01-14|1758.77
#2026-01-15|1789.71
#2026-01-16|1797.56
#2026-01-19|1809.65
#2026-01-20|1788.65
#2026-01-21|1777.84
#2026-01-22|1805.40
#2026-01-23|1815.42
#2026-01-26|1844.94
#2026-01-27|1845.09
#2026-01-28|1769.04
#2026-01-29|1790.20
#2026-01-30|1790.90
#2026-02-02|1747.51
#2026-02-03|1788.12
#2026-02-04|1830.02
#2026-02-05|1811.33
#2026-02-06|1798.13
#2026-02-09|1852.97
#2026-02-10|1901.78
#2026-02-11|1907.77
#2026-02-12|1970.70
#2026-02-13|1901.12
#2026-02-16|1919.39
#2026-02-17|1900.06
#2026-02-18|1930.77
#2026-02-19|1958.90
#2026-02-20|1949.04
#2026-02-23|1954.81
#2026-02-24|1991.80
#2026-02-25|2000.51
#2026-02-26|2008.28
#2026-02-27|2041.39
#2026-03-02|2043.76
#2026-03-03|1951.03
#2026-03-04|1831.70
#2026-03-05|1899.06
#2026-03-06|1904.79
#2026-03-09|1803.13
#2026-03-10|1854.35
#2026-03-11|1865.07
#2026-03-12|1872.64
#2026-03-13|1860.16
#2026-03-16|1850.65
#2026-03-17|1854.17
#2026-03-18|1918.94
#2026-03-19|1843.10
#2026-03-20|1834.02
#2026-03-23|1739.37
#2026-03-24|1784.15
#2026-03-25|1830.97
#2026-03-26|1819.80
#2026-03-27|1799.65
#2026-03-30|1795.42
#2026-03-31|1766.23
#2026-04-01|1870.74
#2026-04-02|1815.78
#2026-04-03|1839.95
#2026-04-06|1850.20
#2026-04-07|1853.92
#2026-04-08|1947.64
#2026-04-09|1935.07
#2026-04-10|1949.54
#2026-04-13|1945.50
#2026-04-14|1978.30
#2026-04-15|1984.26
#2026-04-16|2016.90
#2026-04-17|2012.30
#2026-04-20|1987.12
#2026-04-21|2006.97
#2026-04-22|1999.21
#2026-04-23|1964.51
#2026-04-24|1969.64
#2026-04-27|1997.53
#2026-04-28|2025.75
#2026-04-29|2019.17
#2026-04-30|2047.93
#2026-05-01|2032.02
#2026-05-04|2054.28
#2026-05-05|2047.95
#2026-05-06|2082.50
#2026-05-07|2189.99
#2026-05-08|2166.92
#2026-05-11|2165.89
#2026-05-12|2126.20
#2026-05-13|2125.22
#2026-05-14|2133.19
#2026-05-15|2038.80
#2026-05-18|1992.35
#2026-05-19|1966.28
#2026-05-20|1918.93
#2026-05-21|1965.53
#2026-05-22|2014.95
#2026-05-25|2056.04
#2026-05-26|2051.47
#2026-05-27|2063.23
#2026-05-28|2039.93
#2026-05-29|2086.18
#2026-06-01|2051.97
#2026-06-02|1987.89
#2026-06-03|2042.95
#2026-06-04|2006.78
#2026-06-05|1950.76
#2026-06-08|1843.01
#2026-06-09|1845.49
#2026-06-10|1816.39