Table Data - Nasdaq Developed Markets: Asia Basic Materials Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets: Asia Basic Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA55LMT |
| 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 2026-05-13 |
| Last Updated | 2026-05-13 10:43 PM CDT |
| Notes | For more information about this series, see: NQDMASIA55LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 638.51 |
| 2001-04-02 | 633.34 |
| 2001-04-03 | 653.70 |
| 2001-04-04 | 668.39 |
| 2001-04-05 | 680.85 |
| 2001-04-06 | 682.19 |
| 2001-04-09 | 663.18 |
| 2001-04-10 | 660.50 |
| 2001-04-11 | 667.30 |
| 2001-04-12 | 683.56 |
| 2001-04-13 | . |
| 2001-04-16 | 676.29 |
| 2001-04-17 | 684.39 |
| 2001-04-18 | 700.30 |
| 2001-04-19 | 708.49 |
| 2001-04-20 | 707.74 |
| 2001-04-23 | 718.25 |
| 2001-04-24 | 721.56 |
| 2001-04-25 | 727.27 |
| 2001-04-26 | 730.92 |
| 2001-04-27 | 728.47 |
| 2001-04-30 | 729.94 |
| 2001-05-01 | 759.41 |
| 2001-05-02 | 754.18 |
| 2001-05-03 | 760.10 |
| 2001-05-04 | 760.23 |
| 2001-05-07 | 756.52 |
| 2001-05-08 | 742.43 |
| 2001-05-09 | 726.50 |
| 2001-05-10 | 729.29 |
| 2001-05-11 | 730.87 |
| 2001-05-14 | 713.99 |
| 2001-05-15 | 720.52 |
| 2001-05-16 | 704.24 |
| 2001-05-17 | 713.34 |
| 2001-05-18 | 707.25 |
| 2001-05-21 | 726.89 |
| 2001-05-22 | 720.45 |
| 2001-05-23 | 735.72 |
| 2001-05-24 | 740.26 |
| 2001-05-25 | 722.44 |
| 2001-05-28 | . |
| 2001-05-29 | 723.98 |
| 2001-05-30 | 715.54 |
| 2001-05-31 | 712.65 |
| 2001-06-01 | 710.84 |
| 2001-06-04 | 708.08 |
| 2001-06-05 | 696.46 |
| 2001-06-06 | 692.19 |
| 2001-06-07 | 705.47 |
| 2001-06-08 | 701.07 |
| 2001-06-11 | 693.63 |
| 2001-06-12 | 670.48 |
| 2001-06-13 | 674.38 |
| 2001-06-14 | 677.40 |
| 2001-06-15 | 666.35 |
| 2001-06-18 | 660.13 |
| 2001-06-19 | 657.07 |
| 2001-06-20 | 654.38 |
| 2001-06-21 | 661.73 |
| 2001-06-22 | 669.81 |
| 2001-06-25 | 663.13 |
| 2001-06-26 | 667.32 |
| 2001-06-27 | 665.33 |
| 2001-06-28 | 649.67 |
| 2001-06-29 | 650.22 |
| 2001-07-02 | 649.42 |
| 2001-07-03 | 650.19 |
| 2001-07-04 | . |
| 2001-07-05 | 627.94 |
| 2001-07-06 | 615.34 |
| 2001-07-09 | 615.43 |
| 2001-07-10 | 620.82 |
| 2001-07-11 | 612.08 |
| 2001-07-12 | 619.58 |
| 2001-07-13 | 615.64 |
| 2001-07-16 | 613.72 |
| 2001-07-17 | 602.68 |
| 2001-07-18 | 592.40 |
| 2001-07-19 | 600.41 |
| 2001-07-20 | 602.34 |
| 2001-07-23 | 580.01 |
| 2001-07-24 | 580.36 |
| 2001-07-25 | 591.62 |
| 2001-07-26 | 589.95 |
| 2001-07-27 | 583.59 |
| 2001-07-30 | 569.22 |
| 2001-07-31 | 583.36 |
| 2001-08-01 | 587.56 |
| 2001-08-02 | 608.85 |
| 2001-08-03 | 607.17 |
| 2001-08-06 | 607.97 |
| 2001-08-07 | 608.28 |
| 2001-08-08 | 611.82 |
| 2001-08-09 | 592.58 |
| 2001-08-10 | 593.06 |
| 2001-08-13 | 579.95 |
| 2001-08-14 | 593.75 |
| 2001-08-15 | 598.95 |
| 2001-08-16 | 594.86 |
| 2001-08-17 | 589.73 |
| 2001-08-20 | 585.56 |
| 2001-08-21 | 595.74 |
| 2001-08-22 | 595.43 |
| 2001-08-23 | 590.53 |
| 2001-08-24 | 588.01 |
| 2001-08-27 | 585.89 |
| 2001-08-28 | 571.90 |
| 2001-08-29 | 568.67 |
| 2001-08-30 | 560.15 |
| 2001-08-31 | 555.78 |
| 2001-09-03 | . |
| 2001-09-04 | 537.85 |
| 2001-09-05 | 529.18 |
| 2001-09-06 | 515.56 |
| 2001-09-07 | 510.81 |
| 2001-09-10 | 495.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 477.97 |
| 2001-09-18 | 491.71 |
| 2001-09-19 | 511.71 |
| 2001-09-20 | 498.95 |
| 2001-09-21 | 480.65 |
| 2001-09-24 | 477.09 |
| 2001-09-25 | 490.29 |
| 2001-09-26 | 483.48 |
| 2001-09-27 | 480.29 |
| 2001-09-28 | 492.40 |
| 2001-10-01 | 506.20 |
| 2001-10-02 | 501.43 |
| 2001-10-03 | 491.66 |
| 2001-10-04 | 502.27 |
| 2001-10-05 | 504.42 |
| 2001-10-08 | 506.16 |
| 2001-10-09 | 491.97 |
| 2001-10-10 | 483.19 |
| 2001-10-11 | 497.14 |
| 2001-10-12 | 509.21 |
| 2001-10-15 | 510.60 |
| 2001-10-16 | 515.41 |
| 2001-10-17 | 521.53 |
| 2001-10-18 | 511.40 |
| 2001-10-19 | 510.96 |
| 2001-10-22 | 521.59 |
| 2001-10-23 | 527.02 |
| 2001-10-24 | 528.45 |
| 2001-10-25 | 536.34 |
| 2001-10-26 | 538.96 |
| 2001-10-29 | 529.95 |
| 2001-10-30 | 520.78 |
| 2001-10-31 | 517.31 |
| 2001-11-01 | 523.01 |
| 2001-11-02 | 526.53 |
| 2001-11-05 | 533.28 |
| 2001-11-06 | 545.98 |
| 2001-11-07 | 532.47 |
| 2001-11-08 | 543.51 |
| 2001-11-09 | 537.25 |
| 2001-11-12 | 527.50 |
| 2001-11-13 | 513.57 |
| 2001-11-14 | 509.64 |
| 2001-11-15 | 528.28 |
| 2001-11-16 | 534.27 |
| 2001-11-19 | 535.71 |
| 2001-11-20 | 534.96 |
| 2001-11-21 | 531.79 |
| 2001-11-22 | . |
| 2001-11-23 | 536.64 |
| 2001-11-26 | 556.04 |
| 2001-11-27 | 552.26 |
| 2001-11-28 | 542.14 |
| 2001-11-29 | 544.20 |
| 2001-11-30 | 546.75 |
| 2001-12-03 | 533.60 |
| 2001-12-04 | 540.67 |
| 2001-12-05 | 549.73 |
| 2001-12-06 | 552.48 |
| 2001-12-07 | 543.29 |
| 2001-12-10 | 532.05 |
| 2001-12-11 | 530.29 |
| 2001-12-12 | 545.81 |
| 2001-12-13 | 530.45 |
| 2001-12-14 | 524.48 |
| 2001-12-17 | 511.14 |
| 2001-12-18 | 514.08 |
| 2001-12-19 | 517.25 |
| 2001-12-20 | 516.86 |
| 2001-12-21 | 508.37 |
| 2001-12-24 | 506.79 |
| 2001-12-25 | . |
| 2001-12-26 | 498.56 |
| 2001-12-27 | 509.25 |
| 2001-12-28 | 522.43 |
| 2001-12-31 | 522.99 |
| 2002-01-01 | . |
| 2002-01-02 | 518.79 |
| 2002-01-03 | 520.47 |
| 2002-01-04 | 527.04 |
| 2002-01-07 | 532.58 |
| 2002-01-08 | 513.93 |
| 2002-01-09 | 513.37 |
| 2002-01-10 | 505.79 |
| 2002-01-11 | 505.71 |
| 2002-01-14 | 507.17 |
| 2002-01-15 | 492.04 |
| 2002-01-16 | 497.13 |
| 2002-01-17 | 493.64 |
| 2002-01-18 | 508.95 |
| 2002-01-21 | . |
| 2002-01-22 | 493.98 |
| 2002-01-23 | 487.24 |
| 2002-01-24 | 489.51 |
| 2002-01-25 | 495.98 |
| 2002-01-28 | 502.71 |
| 2002-01-29 | 496.39 |
| 2002-01-30 | 488.66 |
| 2002-01-31 | 490.18 |
| 2002-02-01 | 484.02 |
| 2002-02-04 | 486.11 |
| 2002-02-05 | 479.39 |
| 2002-02-06 | 482.16 |
| 2002-02-07 | 485.47 |
| 2002-02-08 | 485.55 |
| 2002-02-11 | 489.87 |
| 2002-02-12 | 501.06 |
| 2002-02-13 | 511.96 |
| 2002-02-14 | 525.79 |
| 2002-02-15 | 523.93 |
| 2002-02-18 | . |
| 2002-02-19 | 507.62 |
| 2002-02-20 | 503.98 |
| 2002-02-21 | 525.33 |
| 2002-02-22 | 525.31 |
| 2002-02-25 | 523.28 |
| 2002-02-26 | 519.55 |
| 2002-02-27 | 538.02 |
| 2002-02-28 | 548.93 |
| 2002-03-01 | 562.31 |
| 2002-03-04 | 598.96 |
| 2002-03-05 | 585.30 |
| 2002-03-06 | 584.03 |
| 2002-03-07 | 596.47 |
| 2002-03-08 | 602.59 |
| 2002-03-11 | 611.80 |
| 2002-03-12 | 589.63 |
| 2002-03-13 | 570.77 |
| 2002-03-14 | 577.35 |
| 2002-03-15 | 594.27 |
| 2002-03-18 | 580.73 |
| 2002-03-19 | 593.82 |
| 2002-03-20 | 586.48 |
| 2002-03-21 | 584.05 |
| 2002-03-22 | 564.39 |
| 2002-03-25 | 559.34 |
| 2002-03-26 | 558.20 |
| 2002-03-27 | 575.02 |
| 2002-03-28 | 580.36 |
| 2002-03-29 | . |
| 2002-04-01 | 561.58 |
| 2002-04-02 | 574.49 |
| 2002-04-03 | 592.21 |
| 2002-04-04 | 607.89 |
| 2002-04-05 | 612.69 |
| 2002-04-08 | 613.50 |
| 2002-04-09 | 597.61 |
| 2002-04-10 | 599.19 |
| 2002-04-11 | 587.84 |
| 2002-04-12 | 583.72 |
| 2002-04-15 | 596.32 |
| 2002-04-16 | 600.86 |
| 2002-04-17 | 609.83 |
| 2002-04-18 | 618.98 |
| 2002-04-19 | 615.19 |
| 2002-04-22 | 616.63 |
| 2002-04-23 | 622.60 |
| 2002-04-24 | 628.02 |
| 2002-04-25 | 638.13 |
| 2002-04-26 | 629.35 |
| 2002-04-29 | 628.20 |
| 2002-04-30 | 618.72 |
| 2002-05-01 | 624.22 |
| 2002-05-02 | 624.50 |
| 2002-05-03 | 629.35 |
| 2002-05-06 | 627.37 |
| 2002-05-07 | 619.07 |
| 2002-05-08 | 618.92 |
| 2002-05-09 | 622.92 |
| 2002-05-10 | 623.00 |
| 2002-05-13 | 608.53 |
| 2002-05-14 | 596.37 |
| 2002-05-15 | 615.69 |
| 2002-05-16 | 618.91 |
| 2002-05-17 | 627.88 |
| 2002-05-20 | 632.49 |
| 2002-05-21 | 647.76 |
| 2002-05-22 | 656.10 |
| 2002-05-23 | 647.65 |
| 2002-05-24 | 652.10 |
| 2002-05-27 | . |
| 2002-05-28 | 642.95 |
| 2002-05-29 | 633.36 |
| 2002-05-30 | 632.47 |
| 2002-05-31 | 628.95 |
| 2002-06-03 | 640.72 |
| 2002-06-04 | 633.51 |
| 2002-06-05 | 630.95 |
| 2002-06-06 | 626.85 |
| 2002-06-07 | 619.89 |
| 2002-06-10 | 618.79 |
| 2002-06-11 | 618.74 |
| 2002-06-12 | 607.96 |
| 2002-06-13 | 605.31 |
| 2002-06-14 | 610.67 |
| 2002-06-17 | 589.99 |
| 2002-06-18 | 603.49 |
| 2002-06-19 | 582.94 |
| 2002-06-20 | 603.43 |
| 2002-06-21 | 604.21 |
| 2002-06-24 | 604.73 |
| 2002-06-25 | 611.32 |
| 2002-06-26 | 603.11 |
| 2002-06-27 | 608.96 |
| 2002-06-28 | 630.17 |
| 2002-07-01 | 622.49 |
| 2002-07-02 | 618.66 |
| 2002-07-03 | 631.42 |
| 2002-07-04 | . |
| 2002-07-05 | 628.03 |
| 2002-07-08 | 632.55 |
| 2002-07-09 | 641.15 |
| 2002-07-10 | 635.28 |
| 2002-07-11 | 628.21 |
| 2002-07-12 | 632.44 |
| 2002-07-15 | 626.54 |
| 2002-07-16 | 618.47 |
| 2002-07-17 | 621.67 |
| 2002-07-18 | 639.60 |
| 2002-07-19 | 621.27 |
| 2002-07-22 | 615.30 |
| 2002-07-23 | 618.18 |
| 2002-07-24 | 606.78 |
| 2002-07-25 | 599.36 |
| 2002-07-26 | 570.42 |
| 2002-07-29 | 565.78 |
| 2002-07-30 | 565.78 |
| 2002-07-31 | 558.91 |
| 2002-08-01 | 551.96 |
| 2002-08-02 | 540.44 |
| 2002-08-05 | 529.42 |
| 2002-08-06 | 517.21 |
| 2002-08-07 | 545.42 |
| 2002-08-08 | 542.32 |
| 2002-08-09 | 552.48 |
| 2002-08-12 | 543.15 |
| 2002-08-13 | 540.20 |
| 2002-08-14 | 550.60 |
| 2002-08-15 | 551.96 |
| 2002-08-16 | 554.92 |
| 2002-08-19 | 536.23 |
| 2002-08-20 | 531.95 |
| 2002-08-21 | 543.78 |
| 2002-08-22 | 556.43 |
| 2002-08-23 | 560.61 |
| 2002-08-26 | 574.13 |
| 2002-08-27 | 571.53 |
| 2002-08-28 | 558.77 |
| 2002-08-29 | 551.48 |
| 2002-08-30 | 549.54 |
| 2002-09-02 | . |
| 2002-09-03 | 529.64 |
| 2002-09-04 | 513.28 |
| 2002-09-05 | 519.12 |
| 2002-09-06 | 509.38 |
| 2002-09-09 | 520.35 |
| 2002-09-10 | 523.30 |
| 2002-09-11 | 524.29 |
| 2002-09-12 | 525.21 |
| 2002-09-13 | 518.42 |
| 2002-09-16 | 513.52 |
| 2002-09-17 | 518.48 |
| 2002-09-18 | 515.81 |
| 2002-09-19 | 524.74 |
| 2002-09-20 | 506.48 |
| 2002-09-23 | 504.37 |
| 2002-09-24 | 502.47 |
| 2002-09-25 | 496.83 |
| 2002-09-26 | 506.21 |
| 2002-09-27 | 516.57 |
| 2002-09-30 | 517.07 |
| 2002-10-01 | 501.49 |
| 2002-10-02 | 495.02 |
| 2002-10-03 | 481.07 |
| 2002-10-04 | 484.00 |
| 2002-10-07 | 457.40 |
| 2002-10-08 | 458.62 |
| 2002-10-09 | 448.94 |
| 2002-10-10 | 446.92 |
| 2002-10-11 | 454.18 |
| 2002-10-14 | 453.89 |
| 2002-10-15 | 464.17 |
| 2002-10-16 | 471.05 |
| 2002-10-17 | 467.77 |
| 2002-10-18 | 472.83 |
| 2002-10-21 | 469.71 |
| 2002-10-22 | 453.16 |
| 2002-10-23 | 452.74 |
| 2002-10-24 | 445.03 |
| 2002-10-25 | 456.84 |
| 2002-10-28 | 455.08 |
| 2002-10-29 | 460.05 |
| 2002-10-30 | 465.21 |
| 2002-10-31 | 461.81 |
| 2002-11-01 | 462.49 |
| 2002-11-04 | 461.66 |
| 2002-11-05 | 486.76 |
| 2002-11-06 | 483.63 |
| 2002-11-07 | 488.87 |
| 2002-11-08 | 484.23 |
| 2002-11-11 | 480.33 |
| 2002-11-12 | 474.19 |
| 2002-11-13 | 466.88 |
| 2002-11-14 | 462.68 |
| 2002-11-15 | 470.46 |
| 2002-11-18 | 460.42 |
| 2002-11-19 | 461.78 |
| 2002-11-20 | 465.47 |
| 2002-11-21 | 476.26 |
| 2002-11-22 | 482.54 |
| 2002-11-25 | 496.11 |
| 2002-11-26 | 488.01 |
| 2002-11-27 | 486.91 |
| 2002-11-28 | . |
| 2002-11-29 | 506.71 |
| 2002-12-02 | 492.72 |
| 2002-12-03 | 490.83 |
| 2002-12-04 | 474.29 |
| 2002-12-05 | 471.74 |
| 2002-12-06 | 478.86 |
| 2002-12-09 | 481.81 |
| 2002-12-10 | 484.11 |
| 2002-12-11 | 485.69 |
| 2002-12-12 | 482.14 |
| 2002-12-13 | 479.54 |
| 2002-12-16 | 478.04 |
| 2002-12-17 | 478.92 |
| 2002-12-18 | 467.64 |
| 2002-12-19 | 474.21 |
| 2002-12-20 | 479.66 |
| 2002-12-23 | 481.10 |
| 2002-12-24 | 486.62 |
| 2002-12-25 | . |
| 2002-12-26 | 494.57 |
| 2002-12-27 | 500.33 |
| 2002-12-30 | 503.64 |
| 2002-12-31 | 503.02 |
| 2003-01-01 | . |
| 2003-01-02 | 498.30 |
| 2003-01-03 | 498.36 |
| 2003-01-06 | 507.08 |
| 2003-01-07 | 499.81 |
| 2003-01-08 | 490.49 |
| 2003-01-09 | 495.33 |
| 2003-01-10 | 495.29 |
| 2003-01-13 | 497.77 |
| 2003-01-14 | 511.73 |
| 2003-01-15 | 522.80 |
| 2003-01-16 | 521.04 |
| 2003-01-17 | 524.47 |
| 2003-01-20 | . |
| 2003-01-21 | 522.06 |
| 2003-01-22 | 515.87 |
| 2003-01-23 | 528.66 |
| 2003-01-24 | 529.03 |
| 2003-01-27 | 516.31 |
| 2003-01-28 | 511.27 |
| 2003-01-29 | 502.73 |
| 2003-01-30 | 500.72 |
| 2003-01-31 | 497.23 |
| 2003-02-03 | 499.28 |
| 2003-02-04 | 503.47 |
| 2003-02-05 | 505.89 |
| 2003-02-06 | 499.06 |
| 2003-02-07 | 497.63 |
| 2003-02-10 | 494.24 |
| 2003-02-11 | 492.72 |
| 2003-02-12 | 496.73 |
| 2003-02-13 | 491.99 |
| 2003-02-14 | 497.42 |
| 2003-02-17 | . |
| 2003-02-18 | 507.01 |
| 2003-02-19 | 506.04 |
| 2003-02-20 | 505.27 |
| 2003-02-21 | 500.34 |
| 2003-02-24 | 510.79 |
| 2003-02-25 | 499.22 |
| 2003-02-26 | 503.43 |
| 2003-02-27 | 498.05 |
| 2003-02-28 | 496.36 |
| 2003-03-03 | 497.53 |
| 2003-03-04 | 498.98 |
| 2003-03-05 | 501.56 |
| 2003-03-06 | 497.65 |
| 2003-03-07 | 483.64 |
| 2003-03-10 | 474.52 |
| 2003-03-11 | 460.36 |
| 2003-03-12 | 463.09 |
| 2003-03-13 | 456.42 |
| 2003-03-14 | 463.39 |
| 2003-03-17 | 460.13 |
| 2003-03-18 | 465.55 |
| 2003-03-19 | 465.16 |
| 2003-03-20 | 478.13 |
| 2003-03-21 | 473.03 |
| 2003-03-24 | 491.66 |
| 2003-03-25 | 482.00 |
| 2003-03-26 | 494.50 |
| 2003-03-27 | 489.64 |
| 2003-03-28 | 485.04 |
| 2003-03-31 | 474.42 |
| 2003-04-01 | 465.26 |
| 2003-04-02 | 474.92 |
| 2003-04-03 | 470.37 |
| 2003-04-04 | 463.89 |
| 2003-04-07 | 473.00 |
| 2003-04-08 | 467.45 |
| 2003-04-09 | 462.19 |
| 2003-04-10 | 461.18 |
| 2003-04-11 | 451.10 |
| 2003-04-14 | 443.59 |
| 2003-04-15 | 449.60 |
| 2003-04-16 | 449.60 |
| 2003-04-17 | 451.27 |
| 2003-04-18 | . |
| 2003-04-21 | 455.06 |
| 2003-04-22 | 447.48 |
| 2003-04-23 | 444.21 |
| 2003-04-24 | 449.59 |
| 2003-04-25 | 440.04 |
| 2003-04-28 | 438.98 |
| 2003-04-29 | 439.59 |
| 2003-04-30 | 459.03 |
| 2003-05-01 | 459.18 |
| 2003-05-02 | 462.06 |
| 2003-05-05 | 463.15 |
| 2003-05-06 | 474.62 |
| 2003-05-07 | 481.18 |
| 2003-05-08 | 476.30 |
| 2003-05-09 | 482.71 |
| 2003-05-12 | 492.70 |
| 2003-05-13 | 488.98 |
| 2003-05-14 | 490.72 |
| 2003-05-15 | 481.67 |
| 2003-05-16 | 483.62 |
| 2003-05-19 | 474.52 |
| 2003-05-20 | 474.02 |
| 2003-05-21 | 468.20 |
| 2003-05-22 | 471.10 |
| 2003-05-23 | 480.83 |
| 2003-05-26 | . |
| 2003-05-27 | 474.26 |
| 2003-05-28 | 470.19 |
| 2003-05-29 | 474.66 |
| 2003-05-30 | 471.88 |
| 2003-06-02 | 480.35 |
| 2003-06-03 | 481.51 |
| 2003-06-04 | 483.47 |
| 2003-06-05 | 500.03 |
| 2003-06-06 | 503.99 |
| 2003-06-09 | 513.10 |
| 2003-06-10 | 512.33 |
| 2003-06-11 | 512.66 |
| 2003-06-12 | 512.84 |
| 2003-06-13 | 516.03 |
| 2003-06-16 | 513.89 |
| 2003-06-17 | 521.35 |
| 2003-06-18 | 522.03 |
| 2003-06-19 | 518.53 |
| 2003-06-20 | 528.43 |
| 2003-06-23 | 540.50 |
| 2003-06-24 | 522.69 |
| 2003-06-25 | 526.17 |
| 2003-06-26 | 524.90 |
| 2003-06-27 | 536.61 |
| 2003-06-30 | 534.44 |
| 2003-07-01 | 542.46 |
| 2003-07-02 | 562.82 |
| 2003-07-03 | 565.33 |
| 2003-07-04 | . |
| 2003-07-07 | 567.92 |
| 2003-07-08 | 564.90 |
| 2003-07-09 | 575.94 |
| 2003-07-10 | 573.86 |
| 2003-07-11 | 558.18 |
| 2003-07-14 | 564.98 |
| 2003-07-15 | 569.51 |
| 2003-07-16 | 560.89 |
| 2003-07-17 | 549.31 |
| 2003-07-18 | 550.25 |
| 2003-07-21 | 552.25 |
| 2003-07-22 | 553.55 |
| 2003-07-23 | 566.88 |
| 2003-07-24 | 568.74 |
| 2003-07-25 | 567.26 |
| 2003-07-28 | 573.93 |
| 2003-07-29 | 571.50 |
| 2003-07-30 | 556.09 |
| 2003-07-31 | 554.03 |
| 2003-08-01 | 561.47 |
| 2003-08-04 | 559.86 |
| 2003-08-05 | 556.77 |
| 2003-08-06 | 552.31 |
| 2003-08-07 | 563.35 |
| 2003-08-08 | 562.98 |
| 2003-08-11 | 575.75 |
| 2003-08-12 | 579.52 |
| 2003-08-13 | 598.27 |
| 2003-08-14 | 615.30 |
| 2003-08-15 | 612.64 |
| 2003-08-18 | 626.59 |
| 2003-08-19 | 634.96 |
| 2003-08-20 | 656.89 |
| 2003-08-21 | 671.08 |
| 2003-08-22 | 666.72 |
| 2003-08-25 | 660.99 |
| 2003-08-26 | 671.36 |
| 2003-08-27 | 667.89 |
| 2003-08-28 | 663.22 |
| 2003-08-29 | 667.19 |
| 2003-09-01 | . |
| 2003-09-02 | 695.33 |
| 2003-09-03 | 689.18 |
| 2003-09-04 | 674.44 |
| 2003-09-05 | 674.45 |
| 2003-09-08 | 677.11 |
| 2003-09-09 | 691.29 |
| 2003-09-10 | 684.34 |
| 2003-09-11 | 669.20 |
| 2003-09-12 | 681.28 |
| 2003-09-15 | 680.58 |
| 2003-09-16 | 691.99 |
| 2003-09-17 | 696.89 |
| 2003-09-18 | 707.70 |
| 2003-09-19 | 701.61 |
| 2003-09-22 | 695.07 |
| 2003-09-23 | 697.91 |
| 2003-09-24 | 705.00 |
| 2003-09-25 | 687.69 |
| 2003-09-26 | 681.17 |
| 2003-09-29 | 668.38 |
| 2003-09-30 | 673.33 |
| 2003-10-01 | 682.73 |
| 2003-10-02 | 700.56 |
| 2003-10-03 | 723.38 |
| 2003-10-06 | 723.21 |
| 2003-10-07 | 731.22 |
| 2003-10-08 | 722.87 |
| 2003-10-09 | 730.02 |
| 2003-10-10 | 739.36 |
| 2003-10-13 | 736.81 |
| 2003-10-14 | 739.46 |
| 2003-10-15 | 750.66 |
| 2003-10-16 | 756.89 |
| 2003-10-17 | 758.51 |
| 2003-10-20 | 769.24 |
| 2003-10-21 | 767.60 |
| 2003-10-22 | 765.29 |
| 2003-10-23 | 722.52 |
| 2003-10-24 | 726.72 |
| 2003-10-27 | 738.13 |
| 2003-10-28 | 742.96 |
| 2003-10-29 | 756.63 |
| 2003-10-30 | 759.31 |
| 2003-10-31 | 742.87 |
| 2003-11-03 | 734.35 |
| 2003-11-04 | 760.47 |
| 2003-11-05 | 764.98 |
| 2003-11-06 | 743.50 |
| 2003-11-07 | 753.30 |
| 2003-11-10 | 755.52 |
| 2003-11-11 | 734.41 |
| 2003-11-12 | 723.28 |
| 2003-11-13 | 739.51 |
| 2003-11-14 | 728.98 |
| 2003-11-17 | 692.43 |
| 2003-11-18 | 700.31 |
| 2003-11-19 | 677.29 |
| 2003-11-20 | 690.91 |
| 2003-11-21 | 701.09 |
| 2003-11-24 | 698.42 |
| 2003-11-25 | 709.17 |
| 2003-11-26 | 721.19 |
| 2003-11-27 | . |
| 2003-11-28 | 713.77 |
| 2003-12-01 | 729.66 |
| 2003-12-02 | 734.89 |
| 2003-12-03 | 739.00 |
| 2003-12-04 | 743.16 |
| 2003-12-05 | 745.38 |
| 2003-12-08 | 727.71 |
| 2003-12-09 | 726.39 |
| 2003-12-10 | 705.67 |
| 2003-12-11 | 710.91 |
| 2003-12-12 | 729.00 |
| 2003-12-15 | 750.32 |
| 2003-12-16 | 744.85 |
| 2003-12-17 | 738.16 |
| 2003-12-18 | 731.04 |
| 2003-12-19 | 750.02 |
| 2003-12-22 | 758.20 |
| 2003-12-23 | 758.59 |
| 2003-12-24 | 758.43 |
| 2003-12-25 | . |
| 2003-12-26 | 774.49 |
| 2003-12-29 | 779.80 |
| 2003-12-30 | 793.10 |
| 2003-12-31 | 791.36 |
| 2004-01-01 | . |
| 2004-01-02 | 792.47 |
| 2004-01-05 | 809.06 |
| 2004-01-06 | 802.38 |
| 2004-01-07 | 796.95 |
| 2004-01-08 | 801.80 |
| 2004-01-09 | 799.78 |
| 2004-01-12 | 799.33 |
| 2004-01-13 | 790.39 |
| 2004-01-14 | 795.13 |
| 2004-01-15 | 783.20 |
| 2004-01-16 | 779.96 |
| 2004-01-19 | . |
| 2004-01-20 | 783.88 |
| 2004-01-21 | 788.80 |
| 2004-01-22 | 792.25 |
| 2004-01-23 | 797.80 |
| 2004-01-26 | 786.32 |
| 2004-01-27 | 790.28 |
| 2004-01-28 | 777.37 |
| 2004-01-29 | 764.75 |
| 2004-01-30 | 771.45 |
| 2004-02-02 | 768.33 |
| 2004-02-03 | 766.14 |
| 2004-02-04 | 744.95 |
| 2004-02-05 | 744.18 |
| 2004-02-06 | 747.03 |
| 2004-02-09 | 749.14 |
| 2004-02-10 | 741.96 |
| 2004-02-11 | 741.96 |
| 2004-02-12 | 736.14 |
| 2004-02-13 | 740.59 |
| 2004-02-16 | . |
| 2004-02-17 | 756.05 |
| 2004-02-18 | 750.91 |
| 2004-02-19 | 744.36 |
| 2004-02-20 | 730.46 |
| 2004-02-23 | 742.31 |
| 2004-02-24 | 730.07 |
| 2004-02-25 | 719.22 |
| 2004-02-26 | 720.18 |
| 2004-02-27 | 735.72 |
| 2004-03-01 | 759.16 |
| 2004-03-02 | 761.08 |
| 2004-03-03 | 753.11 |
| 2004-03-04 | 741.74 |
| 2004-03-05 | 741.11 |
| 2004-03-08 | 741.31 |
| 2004-03-09 | 751.90 |
| 2004-03-10 | 746.14 |
| 2004-03-11 | 739.59 |
| 2004-03-12 | 736.08 |
| 2004-03-15 | 742.35 |
| 2004-03-16 | 751.51 |
| 2004-03-17 | 765.86 |
| 2004-03-18 | 776.16 |
| 2004-03-19 | 768.09 |
| 2004-03-22 | 763.56 |
| 2004-03-23 | 768.62 |
| 2004-03-24 | 789.24 |
| 2004-03-25 | 810.25 |
| 2004-03-26 | 840.03 |
| 2004-03-29 | 838.70 |
| 2004-03-30 | 834.57 |
| 2004-03-31 | 852.62 |
| 2004-04-01 | 846.35 |
| 2004-04-02 | 846.60 |
| 2004-04-05 | 847.01 |
| 2004-04-06 | 847.50 |
| 2004-04-07 | 854.75 |
| 2004-04-08 | 854.07 |
| 2004-04-09 | . |
| 2004-04-12 | 842.62 |
| 2004-04-13 | 838.52 |
| 2004-04-14 | 832.21 |
| 2004-04-15 | 814.19 |
| 2004-04-16 | 816.81 |
| 2004-04-19 | 807.44 |
| 2004-04-20 | 830.33 |
| 2004-04-21 | 831.60 |
| 2004-04-22 | 823.95 |
| 2004-04-23 | 832.49 |
| 2004-04-26 | 841.31 |
| 2004-04-27 | 826.21 |
| 2004-04-28 | 820.74 |
| 2004-04-29 | 818.99 |
| 2004-04-30 | 787.61 |
| 2004-05-03 | 787.29 |
| 2004-05-04 | 791.19 |
| 2004-05-05 | 800.01 |
| 2004-05-06 | 777.94 |
| 2004-05-07 | 760.63 |
| 2004-05-10 | 713.24 |
| 2004-05-11 | 719.34 |
| 2004-05-12 | 746.15 |
| 2004-05-13 | 723.07 |
| 2004-05-14 | 713.41 |
| 2004-05-17 | 687.78 |
| 2004-05-18 | 709.07 |
| 2004-05-19 | 735.70 |
| 2004-05-20 | 726.46 |
| 2004-05-21 | 742.68 |
| 2004-05-24 | 745.04 |
| 2004-05-25 | 738.41 |
| 2004-05-26 | 754.35 |
| 2004-05-27 | 753.94 |
| 2004-05-28 | 756.85 |
| 2004-05-31 | . |
| 2004-06-01 | 762.06 |
| 2004-06-02 | 752.84 |
| 2004-06-03 | 731.25 |
| 2004-06-04 | 731.33 |
| 2004-06-07 | 756.93 |
| 2004-06-08 | 760.54 |
| 2004-06-09 | 761.49 |
| 2004-06-10 | 763.63 |
| 2004-06-11 | . |
| 2004-06-14 | 753.91 |
| 2004-06-15 | 754.90 |
| 2004-06-16 | 759.61 |
| 2004-06-17 | 763.47 |
| 2004-06-18 | 756.47 |
| 2004-06-21 | 768.18 |
| 2004-06-22 | 768.34 |
| 2004-06-23 | 774.00 |
| 2004-06-24 | 798.44 |
| 2004-06-25 | 794.15 |
| 2004-06-28 | 799.01 |
| 2004-06-29 | 791.36 |
| 2004-06-30 | 788.42 |
| 2004-07-01 | 796.56 |
| 2004-07-02 | 788.17 |
| 2004-07-05 | . |
| 2004-07-06 | 775.91 |
| 2004-07-07 | 781.72 |
| 2004-07-08 | 778.06 |
| 2004-07-09 | 779.75 |
| 2004-07-12 | 788.63 |
| 2004-07-13 | 786.15 |
| 2004-07-14 | 768.03 |
| 2004-07-15 | 764.26 |
| 2004-07-16 | 779.44 |
| 2004-07-19 | 782.43 |
| 2004-07-20 | 767.15 |
| 2004-07-21 | 765.38 |
| 2004-07-22 | 758.50 |
| 2004-07-23 | 743.93 |
| 2004-07-26 | 736.68 |
| 2004-07-27 | 716.93 |
| 2004-07-28 | 723.11 |
| 2004-07-29 | 713.70 |
| 2004-07-30 | 728.18 |
| 2004-08-02 | 736.72 |
| 2004-08-03 | 736.11 |
| 2004-08-04 | 721.62 |
| 2004-08-05 | 729.07 |
| 2004-08-06 | 732.55 |
| 2004-08-09 | 723.09 |
| 2004-08-10 | 723.31 |
| 2004-08-11 | 733.73 |
| 2004-08-12 | 728.07 |
| 2004-08-13 | 717.79 |
| 2004-08-16 | 711.35 |
| 2004-08-17 | 718.89 |
| 2004-08-18 | 724.89 |
| 2004-08-19 | 743.76 |
| 2004-08-20 | 749.48 |
| 2004-08-23 | 753.10 |
| 2004-08-24 | 755.49 |
| 2004-08-25 | 759.69 |
| 2004-08-26 | 761.56 |
| 2004-08-27 | 763.76 |
| 2004-08-30 | 764.89 |
| 2004-08-31 | 764.25 |
| 2004-09-01 | 769.35 |
| 2004-09-02 | 778.41 |
| 2004-09-03 | 761.28 |
| 2004-09-06 | . |
| 2004-09-07 | 788.89 |
| 2004-09-08 | 790.41 |
| 2004-09-09 | 776.67 |
| 2004-09-10 | 773.77 |
| 2004-09-13 | 776.95 |
| 2004-09-14 | 785.11 |
| 2004-09-15 | 768.97 |
| 2004-09-16 | 769.88 |
| 2004-09-17 | 767.05 |
| 2004-09-20 | 768.52 |
| 2004-09-21 | 772.04 |
| 2004-09-22 | 768.78 |
| 2004-09-23 | 770.90 |
| 2004-09-24 | 760.17 |
| 2004-09-27 | 755.55 |
| 2004-09-28 | 755.72 |
| 2004-09-29 | 761.19 |
| 2004-09-30 | 779.81 |
| 2004-10-01 | 790.66 |
| 2004-10-04 | 796.03 |
| 2004-10-05 | 794.74 |
| 2004-10-06 | 799.16 |
| 2004-10-07 | 796.43 |
| 2004-10-08 | 809.72 |
| 2004-10-11 | 813.61 |
| 2004-10-12 | 802.80 |
| 2004-10-13 | 794.27 |
| 2004-10-14 | 777.24 |
| 2004-10-15 | 784.91 |
| 2004-10-18 | 776.90 |
| 2004-10-19 | 780.07 |
| 2004-10-20 | 762.06 |
| 2004-10-21 | 766.29 |
| 2004-10-22 | 776.22 |
| 2004-10-25 | 770.10 |
| 2004-10-26 | 772.65 |
| 2004-10-27 | 779.96 |
| 2004-10-28 | 797.65 |
| 2004-10-29 | 787.30 |
| 2004-11-01 | 781.11 |
| 2004-11-02 | 794.32 |
| 2004-11-03 | 794.99 |
| 2004-11-04 | 803.00 |
| 2004-11-05 | 811.95 |
| 2004-11-08 | 807.98 |
| 2004-11-09 | 800.46 |
| 2004-11-10 | 793.91 |
| 2004-11-11 | 782.97 |
| 2004-11-12 | 796.41 |
| 2004-11-15 | 809.08 |
| 2004-11-16 | 807.29 |
| 2004-11-17 | 813.64 |
| 2004-11-18 | 811.48 |
| 2004-11-19 | 826.74 |
| 2004-11-22 | 810.44 |
| 2004-11-23 | 807.93 |
| 2004-11-24 | 814.44 |
| 2004-11-25 | . |
| 2004-11-26 | 825.97 |
| 2004-11-29 | 840.39 |
| 2004-11-30 | 835.44 |
| 2004-12-01 | 825.80 |
| 2004-12-02 | 838.75 |
| 2004-12-03 | 845.97 |
| 2004-12-06 | 836.89 |
| 2004-12-07 | 825.60 |
| 2004-12-08 | 809.25 |
| 2004-12-09 | 792.00 |
| 2004-12-10 | 783.98 |
| 2004-12-13 | 794.80 |
| 2004-12-14 | 800.63 |
| 2004-12-15 | 813.87 |
| 2004-12-16 | 812.04 |
| 2004-12-17 | 817.20 |
| 2004-12-20 | 819.86 |
| 2004-12-21 | 817.32 |
| 2004-12-22 | 825.91 |
| 2004-12-23 | 829.65 |
| 2004-12-24 | . |
| 2004-12-27 | 840.28 |
| 2004-12-28 | 842.20 |
| 2004-12-29 | 832.95 |
| 2004-12-30 | 847.08 |
| 2004-12-31 | 851.75 |
| 2005-01-03 | 848.40 |
| 2005-01-04 | 838.02 |
| 2005-01-05 | 835.95 |
| 2005-01-06 | 831.64 |
| 2005-01-07 | 829.76 |
| 2005-01-10 | 832.74 |
| 2005-01-11 | 845.24 |
| 2005-01-12 | 855.05 |
| 2005-01-13 | 846.38 |
| 2005-01-14 | 845.35 |
| 2005-01-17 | . |
| 2005-01-18 | 847.45 |
| 2005-01-19 | 847.13 |
| 2005-01-20 | 832.92 |
| 2005-01-21 | 832.78 |
| 2005-01-24 | 837.27 |
| 2005-01-25 | 829.25 |
| 2005-01-26 | 850.72 |
| 2005-01-27 | 848.62 |
#2005-01-28| 843.15
#2005-01-31| 849.18
#2005-02-01| 846.78
#2005-02-02| 855.78
#2005-02-03| 843.66
#2005-02-04| 851.67
#2005-02-07| 848.08
#2005-02-08| 847.56
#2005-02-09| 853.09
#2005-02-10| 855.86
#2005-02-11| 855.13
#2005-02-14| 862.17
#2005-02-15| 869.99
#2005-02-16| 861.66
#2005-02-17| 858.75
#2005-02-18| 865.90
#2005-02-21| .
#2005-02-22| 876.29
#2005-02-23| 856.79
#2005-02-24| 862.14
#2005-02-25| 879.70
#2005-02-28| 903.42
#2005-03-01| 908.24
#2005-03-02| 904.76
#2005-03-03| 904.56
#2005-03-04| 911.47
#2005-03-07| 910.11
#2005-03-08| 912.46
#2005-03-09| 920.65
#2005-03-10| 912.25
#2005-03-11| 915.93
#2005-03-14| 900.69
#2005-03-15| 908.72
#2005-03-16| 911.68
#2005-03-17| 900.21
#2005-03-18| 901.35
#2005-03-21| 899.89
#2005-03-22| 903.22
#2005-03-23| 891.85
#2005-03-24| 878.31
#2005-03-25| .
#2005-03-28| 884.51
#2005-03-29| 859.22
#2005-03-30| 849.75
#2005-03-31| 867.35
#2005-04-01| 874.31
#2005-04-04| 861.77
#2005-04-05| 868.32
#2005-04-06| 870.74
#2005-04-07| 877.67
#2005-04-08| 874.25
#2005-04-11| 867.04
#2005-04-12| 858.11
#2005-04-13| 863.92
#2005-04-14| 847.53
#2005-04-15| 840.35
#2005-04-18| 808.62
#2005-04-19| 826.10
#2005-04-20| 834.85
#2005-04-21| 828.65
#2005-04-22| 844.06
#2005-04-25| 848.17
#2005-04-26| 841.72
#2005-04-27| 848.25
#2005-04-28| 851.38
#2005-04-29| 859.98
#2005-05-02| 859.70
#2005-05-03| 859.58
#2005-05-04| 866.71
#2005-05-05| 865.38
#2005-05-06| 877.62
#2005-05-09| 870.31
#2005-05-10| 865.90
#2005-05-11| 860.70
#2005-05-12| 855.53
#2005-05-13| 841.60
#2005-05-16| 830.92
#2005-05-17| 825.44
#2005-05-18| 826.21
#2005-05-19| 843.36
#2005-05-20| 835.91
#2005-05-23| 844.60
#2005-05-24| 838.22
#2005-05-25| 815.00
#2005-05-26| 815.07
#2005-05-27| 825.86
#2005-05-30| .
#2005-05-31| 838.02
#2005-06-01| 837.45
#2005-06-02| 838.54
#2005-06-03| 842.51
#2005-06-06| 847.22
#2005-06-07| 845.09
#2005-06-08| 847.14
#2005-06-09| 831.83
#2005-06-10| 835.57
#2005-06-13| 826.92
#2005-06-14| 830.44
#2005-06-15| 834.59
#2005-06-16| 843.76
#2005-06-17| 859.23
#2005-06-20| 856.79
#2005-06-21| 858.68
#2005-06-22| 858.34
#2005-06-23| 862.47
#2005-06-24| 855.64
#2005-06-27| 843.36
#2005-06-28| 848.80
#2005-06-29| 847.17
#2005-06-30| 845.76
#2005-07-01| 840.69
#2005-07-04| .
#2005-07-05| 840.36
#2005-07-06| 839.57
#2005-07-07| 834.15
#2005-07-08| 835.41
#2005-07-11| 844.39
#2005-07-12| 849.31
#2005-07-13| 839.15
#2005-07-14| 845.59
#2005-07-15| 846.36
#2005-07-18| 850.15
#2005-07-19| 845.12
#2005-07-20| 847.66
#2005-07-21| 866.32
#2005-07-22| 859.81
#2005-07-25| 857.12
#2005-07-26| 847.97
#2005-07-27| 857.85
#2005-07-28| 856.13
#2005-07-29| 859.71
#2005-08-01| 864.77
#2005-08-02| 871.63
#2005-08-03| 876.94
#2005-08-04| 867.57
#2005-08-05| 850.14
#2005-08-08| 856.14
#2005-08-09| 867.44
#2005-08-10| 896.35
#2005-08-11| 907.83
#2005-08-12| 910.67
#2005-08-15| 922.49
#2005-08-16| 935.33
#2005-08-17| 935.42
#2005-08-18| 928.18
#2005-08-19| 918.91
#2005-08-22| 946.38
#2005-08-23| 944.16
#2005-08-24| 936.69
#2005-08-25| 932.41
#2005-08-26| 942.48
#2005-08-29| 920.49
#2005-08-30| 935.29
#2005-08-31| 936.78
#2005-09-01| 955.05
#2005-09-02| 966.05
#2005-09-05| .
#2005-09-06| 971.90
#2005-09-07| 963.13
#2005-09-08| 949.09
#2005-09-09| 970.49
#2005-09-12| 979.52
#2005-09-13| 976.65
#2005-09-14| 980.50
#2005-09-15| 996.10
#2005-09-16| 984.91
#2005-09-19| 985.53
#2005-09-20|1003.97
#2005-09-21|1011.62
#2005-09-22|1020.79
#2005-09-23|1015.05
#2005-09-26|1049.37
#2005-09-27|1046.08
#2005-09-28|1079.41
#2005-09-29|1111.30
#2005-09-30|1069.79
#2005-10-03|1065.94
#2005-10-04|1061.38
#2005-10-05|1059.47
#2005-10-06|1036.61
#2005-10-07|1049.36
#2005-10-10|1045.13
#2005-10-11|1075.23
#2005-10-12|1062.55
#2005-10-13|1044.23
#2005-10-14|1035.34
#2005-10-17|1022.91
#2005-10-18|1028.79
#2005-10-19|1010.50
#2005-10-20|1014.79
#2005-10-21|1016.90
#2005-10-24|1011.90
#2005-10-25|1037.75
#2005-10-26|1042.77
#2005-10-27|1057.05
#2005-10-28|1054.29
#2005-10-31|1066.37
#2005-11-01|1072.64
#2005-11-02|1082.93
#2005-11-03|1080.16
#2005-11-04|1068.14
#2005-11-07|1071.92
#2005-11-08|1099.23
#2005-11-09|1091.81
#2005-11-10|1089.10
#2005-11-11|1084.36
#2005-11-14|1069.84
#2005-11-15|1062.30
#2005-11-16|1075.32
#2005-11-17|1095.62
#2005-11-18|1104.23
#2005-11-21|1113.99
#2005-11-22|1113.46
#2005-11-23|1118.43
#2005-11-24| .
#2005-11-25|1108.66
#2005-11-28|1116.13
#2005-11-29|1119.19
#2005-11-30|1121.75
#2005-12-01|1131.81
#2005-12-02|1153.06
#2005-12-05|1165.40
#2005-12-06|1151.08
#2005-12-07|1151.41
#2005-12-08|1137.50
#2005-12-09|1162.82
#2005-12-12|1198.13
#2005-12-13|1219.01
#2005-12-14|1219.48
#2005-12-15|1207.44
#2005-12-16|1212.73
#2005-12-19|1219.42
#2005-12-20|1223.18
#2005-12-21|1228.17
#2005-12-22|1240.93
#2005-12-23|1244.29
#2005-12-26| .
#2005-12-27|1230.64
#2005-12-28|1248.38
#2005-12-29|1247.93
#2005-12-30|1239.50
#2006-01-02| .
#2006-01-03|1254.22
#2006-01-04|1290.24
#2006-01-05|1295.70
#2006-01-06|1314.54
#2006-01-09|1318.22
#2006-01-10|1305.71
#2006-01-11|1310.27
#2006-01-12|1326.34
#2006-01-13|1321.41
#2006-01-16| .
#2006-01-17|1268.55
#2006-01-18|1225.90
#2006-01-19|1259.81
#2006-01-20|1267.10
#2006-01-23|1249.21
#2006-01-24|1259.65
#2006-01-25|1267.43
#2006-01-26|1291.34
#2006-01-27|1308.80
#2006-01-30|1321.94
#2006-01-31|1341.91
#2006-02-01|1346.52
#2006-02-02|1353.68
#2006-02-03|1343.82
#2006-02-06|1361.04
#2006-02-07|1367.32
#2006-02-08|1315.28
#2006-02-09|1311.87
#2006-02-10|1298.02
#2006-02-13|1257.30
#2006-02-14|1279.21
#2006-02-15|1267.45
#2006-02-16|1280.61
#2006-02-17|1248.22
#2006-02-20| .
#2006-02-21|1252.11
#2006-02-22|1268.62
#2006-02-23|1314.81
#2006-02-24|1327.61
#2006-02-27|1363.64
#2006-02-28|1360.23
#2006-03-01|1337.68
#2006-03-02|1310.48
#2006-03-03|1293.28
#2006-03-06|1288.50
#2006-03-07|1284.49
#2006-03-08|1263.89
#2006-03-09|1295.53
#2006-03-10|1291.24
#2006-03-13|1312.53
#2006-03-14|1320.04
#2006-03-15|1320.45
#2006-03-16|1306.82
#2006-03-17|1329.96
#2006-03-20|1351.13
#2006-03-21|1342.35
#2006-03-22|1354.13
#2006-03-23|1332.62
#2006-03-24|1337.71
#2006-03-27|1360.49
#2006-03-28|1375.35
#2006-03-29|1361.91
#2006-03-30|1383.05
#2006-03-31|1372.65
#2006-04-03|1387.39
#2006-04-04|1394.68
#2006-04-05|1375.54
#2006-04-06|1384.08
#2006-04-07|1389.25
#2006-04-10|1381.96
#2006-04-11|1370.77
#2006-04-12|1354.02
#2006-04-13|1355.40
#2006-04-14| .
#2006-04-17|1346.43
#2006-04-18|1369.20
#2006-04-19|1380.03
#2006-04-20|1394.84
#2006-04-21|1394.06
#2006-04-24|1380.51
#2006-04-25|1380.29
#2006-04-26|1397.51
#2006-04-27|1402.39
#2006-04-28|1385.07
#2006-05-01|1411.12
#2006-05-02|1423.32
#2006-05-03|1418.06
#2006-05-04|1419.13
#2006-05-05|1434.22
#2006-05-08|1467.68
#2006-05-09|1460.22
#2006-05-10|1453.49
#2006-05-11|1438.17
#2006-05-12|1421.54
#2006-05-15|1424.35
#2006-05-16|1390.89
#2006-05-17|1423.00
#2006-05-18|1387.49
#2006-05-19|1373.11
#2006-05-22|1347.27
#2006-05-23|1318.49
#2006-05-24|1342.20
#2006-05-25|1327.95
#2006-05-26|1353.98
#2006-05-29| .
#2006-05-30|1359.40
#2006-05-31|1336.28
#2006-06-01|1334.44
#2006-06-02|1359.47
#2006-06-05|1344.37
#2006-06-06|1294.01
#2006-06-07|1245.00
#2006-06-08|1184.13
#2006-06-09|1210.59
#2006-06-12|1206.55
#2006-06-13|1140.86
#2006-06-14|1151.04
#2006-06-15|1175.63
#2006-06-16|1224.57
#2006-06-19|1205.38
#2006-06-20|1196.45
#2006-06-21|1191.43
#2006-06-22|1221.36
#2006-06-23|1224.06
#2006-06-26|1231.83
#2006-06-27|1247.68
#2006-06-28|1214.39
#2006-06-29|1235.59
#2006-06-30|1291.68
#2006-07-03|1292.33
#2006-07-04| .
#2006-07-05|1276.18
#2006-07-06|1261.31
#2006-07-07|1269.84
#2006-07-10|1284.23
#2006-07-11|1271.91
#2006-07-12|1246.29
#2006-07-13|1239.90
#2006-07-14|1204.28
#2006-07-17|1196.06
#2006-07-18|1142.28
#2006-07-19|1162.46
#2006-07-20|1203.46
#2006-07-21|1197.90
#2006-07-24|1171.35
#2006-07-25|1191.46
#2006-07-26|1184.22
#2006-07-27|1215.11
#2006-07-28|1247.90
#2006-07-31|1261.54
#2006-08-01|1251.27
#2006-08-02|1266.45
#2006-08-03|1258.61
#2006-08-04|1269.66
#2006-08-07|1233.80
#2006-08-08|1255.23
#2006-08-09|1264.39
#2006-08-10|1262.43
#2006-08-11|1248.46
#2006-08-14|1255.22
#2006-08-15|1260.41
#2006-08-16|1280.50
#2006-08-17|1301.21
#2006-08-18|1305.67
#2006-08-21|1295.13
#2006-08-22|1310.95
#2006-08-23|1315.35
#2006-08-24|1306.56
#2006-08-25|1291.45
#2006-08-28|1280.26
#2006-08-29|1291.60
#2006-08-30|1276.15
#2006-08-31|1287.36
#2006-09-01|1290.74
#2006-09-04| .
#2006-09-05|1317.55
#2006-09-06|1300.20
#2006-09-07|1279.40
#2006-09-08|1285.04
#2006-09-11|1252.21
#2006-09-12|1228.62
#2006-09-13|1224.10
#2006-09-14|1242.93
#2006-09-15|1237.89
#2006-09-18|1233.48
#2006-09-19|1245.92
#2006-09-20|1232.94
#2006-09-21|1250.37
#2006-09-22|1236.99
#2006-09-25|1230.60
#2006-09-26|1226.22
#2006-09-27|1257.21
#2006-09-28|1260.27
#2006-09-29|1260.95
#2006-10-02|1278.26
#2006-10-03|1263.49
#2006-10-04|1236.49
#2006-10-05|1263.28
#2006-10-06|1244.64
#2006-10-09|1243.02
#2006-10-10|1237.04
#2006-10-11|1208.00
#2006-10-12|1213.69
#2006-10-13|1230.16
#2006-10-16|1256.16
#2006-10-17|1260.40
#2006-10-18|1256.04
#2006-10-19|1263.65
#2006-10-20|1266.13
#2006-10-23|1268.65
#2006-10-24|1265.03
#2006-10-25|1271.54
#2006-10-26|1289.04
#2006-10-27|1286.91
#2006-10-30|1258.64
#2006-10-31|1258.30
#2006-11-01|1264.53
#2006-11-02|1264.38
#2006-11-03|1254.63
#2006-11-06|1258.11
#2006-11-07|1271.34
#2006-11-08|1246.95
#2006-11-09|1238.87
#2006-11-10|1252.68
#2006-11-13|1230.43
#2006-11-14|1249.11
#2006-11-15|1238.97
#2006-11-16|1231.20
#2006-11-17|1215.18
#2006-11-20|1176.84
#2006-11-21|1181.08
#2006-11-22|1217.36
#2006-11-23| .
#2006-11-24|1219.32
#2006-11-27|1226.93
#2006-11-28|1239.67
#2006-11-29|1257.90
#2006-11-30|1283.00
#2006-12-01|1294.71
#2006-12-04|1304.87
#2006-12-05|1301.69
#2006-12-06|1318.14
#2006-12-07|1321.05
#2006-12-08|1325.34
#2006-12-11|1331.21
#2006-12-12|1319.58
#2006-12-13|1323.65
#2006-12-14|1324.22
#2006-12-15|1325.90
#2006-12-18|1331.25
#2006-12-19|1312.33
#2006-12-20|1335.41
#2006-12-21|1340.17
#2006-12-22|1335.07
#2006-12-25| .
#2006-12-26|1360.38
#2006-12-27|1358.92
#2006-12-28|1372.53
#2006-12-29|1367.12
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1365.61
#2007-01-04|1365.94
#2007-01-05|1335.92
#2007-01-08|1337.38
#2007-01-09|1348.10
#2007-01-10|1315.57
#2007-01-11|1308.10
#2007-01-12|1317.73
#2007-01-15| .
#2007-01-16|1338.26
#2007-01-17|1352.44
#2007-01-18|1349.07
#2007-01-19|1345.64
#2007-01-22|1366.00
#2007-01-23|1383.85
#2007-01-24|1392.80
#2007-01-25|1379.69
#2007-01-26|1383.02
#2007-01-29|1384.90
#2007-01-30|1383.66
#2007-01-31|1381.57
#2007-02-01|1411.97
#2007-02-02|1408.61
#2007-02-05|1396.03
#2007-02-06|1420.64
#2007-02-07|1412.64
#2007-02-08|1386.61
#2007-02-09|1398.09
#2007-02-12|1396.05
#2007-02-13|1415.63
#2007-02-14|1435.28
#2007-02-15|1462.11
#2007-02-16|1460.88
#2007-02-19| .
#2007-02-20|1477.39
#2007-02-21|1478.98
#2007-02-22|1491.25
#2007-02-23|1509.86
#2007-02-26|1536.03
#2007-02-27|1544.09
#2007-02-28|1490.71
#2007-03-01|1499.95
#2007-03-02|1512.73
#2007-03-05|1448.06
#2007-03-06|1504.83
#2007-03-07|1491.92
#2007-03-08|1521.67
#2007-03-09|1507.69
#2007-03-12|1525.89
#2007-03-13|1512.61
#2007-03-14|1471.65
#2007-03-15|1489.81
#2007-03-16|1471.76
#2007-03-19|1483.74
#2007-03-20|1492.30
#2007-03-21|1485.72
#2007-03-22|1522.85
#2007-03-23|1518.47
#2007-03-26|1518.23
#2007-03-27|1523.55
#2007-03-28|1523.55
#2007-03-29|1506.75
#2007-03-30|1491.90
#2007-04-02|1444.72
#2007-04-03|1450.26
#2007-04-04|1471.88
#2007-04-05|1456.69
#2007-04-06| .
#2007-04-09|1456.06
#2007-04-10|1473.37
#2007-04-11|1469.56
#2007-04-12|1480.07
#2007-04-13|1451.26
#2007-04-16|1459.17
#2007-04-17|1456.17
#2007-04-18|1486.29
#2007-04-19|1462.72
#2007-04-20|1450.27
#2007-04-23|1440.52
#2007-04-24|1434.00
#2007-04-25|1410.67
#2007-04-26|1442.17
#2007-04-27|1431.14
#2007-04-30|1430.63
#2007-05-01|1431.89
#2007-05-02|1450.62
#2007-05-03|1448.33
#2007-05-04|1449.40
#2007-05-07|1490.59
#2007-05-08|1492.85
#2007-05-09|1520.20
#2007-05-10|1502.88
#2007-05-11|1497.85
#2007-05-14|1499.24
#2007-05-15|1474.93
#2007-05-16|1469.65
#2007-05-17|1467.52
#2007-05-18|1448.97
#2007-05-21|1461.04
#2007-05-22|1473.82
#2007-05-23|1461.71
#2007-05-24|1451.44
#2007-05-25|1430.95
#2007-05-28| .
#2007-05-29|1452.60
#2007-05-30|1457.73
#2007-05-31|1475.30
#2007-06-01|1501.07
#2007-06-04|1522.94
#2007-06-05|1525.11
#2007-06-06|1541.89
#2007-06-07|1540.16
#2007-06-08|1511.34
#2007-06-11|1503.09
#2007-06-12|1494.78
#2007-06-13|1479.90
#2007-06-14|1487.78
#2007-06-15|1506.63
#2007-06-18|1511.61
#2007-06-19|1513.22
#2007-06-20|1507.56
#2007-06-21|1526.09
#2007-06-22|1522.95
#2007-06-25|1513.13
#2007-06-26|1523.13
#2007-06-27|1508.37
#2007-06-28|1503.80
#2007-06-29|1522.76
#2007-07-02|1552.84
#2007-07-03|1550.01
#2007-07-04| .
#2007-07-05|1541.85
#2007-07-06|1540.25
#2007-07-09|1560.07
#2007-07-10|1575.71
#2007-07-11|1564.56
#2007-07-12|1552.08
#2007-07-13|1572.06
#2007-07-16|1574.50
#2007-07-17|1589.68
#2007-07-18|1584.81
#2007-07-19|1615.65
#2007-07-20|1651.20
#2007-07-23|1656.22
#2007-07-24|1647.44
#2007-07-25|1638.56
#2007-07-26|1623.55
#2007-07-27|1589.67
#2007-07-30|1627.58
#2007-07-31|1610.07
#2007-08-01|1592.58
#2007-08-02|1592.43
#2007-08-03|1602.79
#2007-08-06|1611.98
#2007-08-07|1583.52
#2007-08-08|1539.76
#2007-08-09|1549.25
#2007-08-10|1520.55
#2007-08-13|1522.90
#2007-08-14|1539.47
#2007-08-15|1520.70
#2007-08-16|1518.44
#2007-08-17|1405.46
#2007-08-20|1439.97
#2007-08-21|1485.71
#2007-08-22|1471.63
#2007-08-23|1507.75
#2007-08-24|1500.18
#2007-08-27|1498.89
#2007-08-28|1511.57
#2007-08-29|1484.56
#2007-08-30|1485.25
#2007-08-31|1533.28
#2007-09-03| .
#2007-09-04|1525.65
#2007-09-05|1507.63
#2007-09-06|1530.62
#2007-09-07|1534.04
#2007-09-10|1497.19
#2007-09-11|1498.41
#2007-09-12|1479.49
#2007-09-13|1457.74
#2007-09-14|1480.75
#2007-09-17|1481.15
#2007-09-18|1455.06
#2007-09-19|1510.48
#2007-09-20|1555.99
#2007-09-21|1566.52
#2007-09-24|1572.04
#2007-09-25|1598.00
#2007-09-26|1591.20
#2007-09-27|1622.03
#2007-09-28|1624.75
#2007-10-01|1611.02
#2007-10-02|1622.77
#2007-10-03|1640.65
#2007-10-04|1626.89
#2007-10-05|1612.20
#2007-10-08|1600.13
#2007-10-09|1611.01
#2007-10-10|1612.73
#2007-10-11|1632.97
#2007-10-12|1620.90
#2007-10-15|1621.80
#2007-10-16|1611.78
#2007-10-17|1589.48
#2007-10-18|1618.43
#2007-10-19|1583.99
#2007-10-22|1554.82
#2007-10-23|1554.04
#2007-10-24|1564.34
#2007-10-25|1528.64
#2007-10-26|1552.05
#2007-10-29|1554.44
#2007-10-30|1544.33
#2007-10-31|1518.47
#2007-11-01|1527.62
#2007-11-02|1506.83
#2007-11-05|1465.16
#2007-11-06|1477.09
#2007-11-07|1474.22
#2007-11-08|1447.07
#2007-11-09|1456.68
#2007-11-12|1431.76
#2007-11-13|1400.20
#2007-11-14|1424.79
#2007-11-15|1431.24
#2007-11-16|1400.15
#2007-11-19|1372.42
#2007-11-20|1383.79
#2007-11-21|1365.95
#2007-11-22| .
#2007-11-23|1384.46
#2007-11-26|1398.30
#2007-11-27|1374.18
#2007-11-28|1361.14
#2007-11-29|1399.62
#2007-11-30|1422.01
#2007-12-03|1425.98
#2007-12-04|1406.15
#2007-12-05|1378.66
#2007-12-06|1393.04
#2007-12-07|1427.00
#2007-12-10|1419.99
#2007-12-11|1438.17
#2007-12-12|1427.24
#2007-12-13|1390.81
#2007-12-14|1352.26
#2007-12-17|1318.06
#2007-12-18|1324.50
#2007-12-19|1316.80
#2007-12-20|1327.89
#2007-12-21|1349.83
#2007-12-24|1344.18
#2007-12-25| .
#2007-12-26|1395.26
#2007-12-27|1391.93
#2007-12-28|1388.39
#2007-12-31|1406.41
#2008-01-01| .
#2008-01-02|1430.91
#2008-01-03|1433.80
#2008-01-04|1394.27
#2008-01-07|1365.91
#2008-01-08|1371.86
#2008-01-09|1398.90
#2008-01-10|1371.57
#2008-01-11|1350.52
#2008-01-14|1361.90
#2008-01-15|1341.67
#2008-01-16|1273.29
#2008-01-17|1298.13
#2008-01-18|1333.17
#2008-01-21| .
#2008-01-22|1204.55
#2008-01-23|1254.69
#2008-01-24|1296.13
#2008-01-25|1346.07
#2008-01-28|1279.05
#2008-01-29|1295.97
#2008-01-30|1259.89
#2008-01-31|1283.48
#2008-02-01|1276.12
#2008-02-04|1284.81
#2008-02-05|1267.13
#2008-02-06|1200.54
#2008-02-07|1191.50
#2008-02-08|1135.42
#2008-02-11|1142.75
#2008-02-12|1130.20
#2008-02-13|1128.18
#2008-02-14|1173.56
#2008-02-15|1180.68
#2008-02-18| .
#2008-02-19|1213.51
#2008-02-20|1164.20
#2008-02-21|1209.98
#2008-02-22|1220.47
#2008-02-25|1231.52
#2008-02-26|1228.79
#2008-02-27|1257.71
#2008-02-28|1263.32
#2008-02-29|1267.59
#2008-03-03|1195.70
#2008-03-04|1206.73
#2008-03-05|1190.33
#2008-03-06|1213.50
#2008-03-07|1165.80
#2008-03-10|1117.61
#2008-03-11|1135.18
#2008-03-12|1149.05
#2008-03-13|1140.99
#2008-03-14|1122.11
#2008-03-17|1132.58
#2008-03-18|1127.69
#2008-03-19|1152.30
#2008-03-20|1158.11
#2008-03-21| .
#2008-03-24|1171.21
#2008-03-25|1201.95
#2008-03-26|1223.76
#2008-03-27|1209.89
#2008-03-28|1233.87
#2008-03-31|1195.19
#2008-04-01|1183.32
#2008-04-02|1212.15
#2008-04-03|1239.23
#2008-04-04|1234.80
#2008-04-07|1223.16
#2008-04-08|1196.88
#2008-04-09|1187.32
#2008-04-10|1187.84
#2008-04-11|1224.96
#2008-04-14|1203.11
#2008-04-15|1214.98
#2008-04-16|1234.37
#2008-04-17|1246.09
#2008-04-18|1243.29
#2008-04-21|1290.17
#2008-04-22|1263.15
#2008-04-23|1271.29
#2008-04-24|1248.96
#2008-04-25|1292.28
#2008-04-28|1307.89
#2008-04-29|1321.78
#2008-04-30|1286.27
#2008-05-01|1286.19
#2008-05-02|1310.87
#2008-05-05|1312.84
#2008-05-06|1323.37
#2008-05-07|1330.44
#2008-05-08|1326.07
#2008-05-09|1304.92
#2008-05-12|1287.08
#2008-05-13|1283.53
#2008-05-14|1299.68
#2008-05-15|1339.85
#2008-05-16|1368.46
#2008-05-19|1393.15
#2008-05-20|1419.31
#2008-05-21|1406.78
#2008-05-22|1399.57
#2008-05-23|1389.50
#2008-05-26| .
#2008-05-27|1372.86
#2008-05-28|1352.92
#2008-05-29|1367.29
#2008-05-30|1384.98
#2008-06-02|1403.10
#2008-06-03|1381.33
#2008-06-04|1390.35
#2008-06-05|1391.82
#2008-06-06|1420.03
#2008-06-09|1367.62
#2008-06-10|1325.89
#2008-06-11|1343.10
#2008-06-12|1278.77
#2008-06-13|1284.58
#2008-06-16|1316.01
#2008-06-17|1311.12
#2008-06-18|1309.49
#2008-06-19|1273.67
#2008-06-20|1268.44
#2008-06-23|1251.19
#2008-06-24|1239.28
#2008-06-25|1232.15
#2008-06-26|1231.18
#2008-06-27|1229.67
#2008-06-30|1250.56
#2008-07-01|1243.37
#2008-07-02|1231.86
#2008-07-03|1194.79
#2008-07-04| .
#2008-07-07|1203.52
#2008-07-08|1169.64
#2008-07-09|1173.42
#2008-07-10|1187.51
#2008-07-11|1191.36
#2008-07-14|1201.33
#2008-07-15|1201.69
#2008-07-16|1187.54
#2008-07-17|1197.48
#2008-07-18|1181.49
#2008-07-21|1181.36
#2008-07-22|1214.31
#2008-07-23|1227.96
#2008-07-24|1246.32
#2008-07-25|1203.86
#2008-07-28|1203.12
#2008-07-29|1173.70
#2008-07-30|1196.13
#2008-07-31|1208.66
#2008-08-01|1188.35
#2008-08-04|1128.40
#2008-08-05|1105.05
#2008-08-06|1133.63
#2008-08-07|1116.00
#2008-08-08|1101.20
#2008-08-11|1126.98
#2008-08-12|1093.57
#2008-08-13|1088.83
#2008-08-14|1085.54
#2008-08-15|1074.78
#2008-08-18|1098.29
#2008-08-19|1076.08
#2008-08-20|1078.47
#2008-08-21|1103.54
#2008-08-22|1064.63
#2008-08-25|1084.59
#2008-08-26|1078.87
#2008-08-27|1082.68
#2008-08-28|1073.69
#2008-08-29|1113.99
#2008-09-01| .
#2008-09-02|1077.88
#2008-09-03|1060.84
#2008-09-04|1040.18
#2008-09-05|1018.17
#2008-09-08|1046.22
#2008-09-09|1015.75
#2008-09-10| 988.25
#2008-09-11| 973.92
#2008-09-12| 981.99
#2008-09-15| 991.05
#2008-09-16| 948.18
#2008-09-17| 952.65
#2008-09-18| 926.45
#2008-09-19| 962.18
#2008-09-22| 976.01
#2008-09-23| 984.72
#2008-09-24| 978.36
#2008-09-25| 975.60
#2008-09-26| 951.22
#2008-09-29| 929.09
#2008-09-30| 880.04
#2008-10-01| 880.82
#2008-10-02| 835.83
#2008-10-03| 811.03
#2008-10-06| 795.30
#2008-10-07| 788.38
#2008-10-08| 715.73
#2008-10-09| 723.67
#2008-10-10| 690.55
#2008-10-13| 684.41
#2008-10-14| 787.24
#2008-10-15| 775.96
#2008-10-16| 697.96
#2008-10-17| 712.09
#2008-10-20| 749.03
#2008-10-21| 770.72
#2008-10-22| 719.60
#2008-10-23| 720.18
#2008-10-24| 684.76
#2008-10-27| 626.93
#2008-10-28| 689.12
#2008-10-29| 719.15
#2008-10-30| 794.17
#2008-10-31| 759.84
#2008-11-03| 754.40
#2008-11-04| 785.61
#2008-11-05| 823.42
#2008-11-06| 780.87
#2008-11-07| 739.59
#2008-11-10| 785.07
#2008-11-11| 766.15
#2008-11-12| 760.92
#2008-11-13| 714.52
#2008-11-14| 722.82
#2008-11-17| 724.76
#2008-11-18| 707.19
#2008-11-19| 698.07
#2008-11-20| 667.20
#2008-11-21| 689.90
#2008-11-24| 679.07
#2008-11-25| 718.08
#2008-11-26| 712.17
#2008-11-27| .
#2008-11-28| 745.15
#2008-12-01| 748.42
#2008-12-02| 698.72
#2008-12-03| 708.18
#2008-12-04| 705.18
#2008-12-05| 707.56
#2008-12-08| 743.34
#2008-12-09| 754.77
#2008-12-10| 780.76
#2008-12-11| 795.31
#2008-12-12| 761.41
#2008-12-15| 797.50
#2008-12-16| 777.59
#2008-12-17| 799.20
#2008-12-18| 790.41
#2008-12-19| 780.77
#2008-12-22| 780.02
#2008-12-23| 777.87
#2008-12-24| 757.99
#2008-12-25| .
#2008-12-26| 772.70
#2008-12-29| 786.77
#2008-12-30| 792.24
#2008-12-31| 788.30
#2009-01-01| .
#2009-01-02| 786.13
#2009-01-05| 801.35
#2009-01-06| 799.72
#2009-01-07| 845.86
#2009-01-08| 811.89
#2009-01-09| 812.69
#2009-01-12| 820.75
#2009-01-13| 773.37
#2009-01-14| 790.77
#2009-01-15| 754.73
#2009-01-16| 777.34
#2009-01-19| .
#2009-01-20| 770.72
#2009-01-21| 766.82
#2009-01-22| 758.47
#2009-01-23| 719.35
#2009-01-26| 718.58
#2009-01-27| 763.60
#2009-01-28| 759.44
#2009-01-29| 767.51
#2009-01-30| 741.78
#2009-02-02| 729.76
#2009-02-03| 740.00
#2009-02-04| 767.22
#2009-02-05| 762.86
#2009-02-06| 753.37
#2009-02-09| 740.99
#2009-02-10| 730.06
#2009-02-11| 736.49
#2009-02-12| 719.39
#2009-02-13| 711.23
#2009-02-16| .
#2009-02-17| 686.02
#2009-02-18| 676.22
#2009-02-19| 668.46
#2009-02-20| 658.33
#2009-02-23| 664.49
#2009-02-24| 637.06
#2009-02-25| 642.03
#2009-02-26| 635.91
#2009-02-27| 659.07
#2009-03-02| 637.76
#2009-03-03| 623.83
#2009-03-04| 629.88
#2009-03-05| 657.09
#2009-03-06| 639.32
#2009-03-09| 628.71
#2009-03-10| 621.71
#2009-03-11| 653.36
#2009-03-12| 631.96
#2009-03-13| 654.24
#2009-03-16| 675.19
#2009-03-17| 681.33
#2009-03-18| 690.28
#2009-03-19| 721.83
#2009-03-20| 703.97
#2009-03-23| 721.47
#2009-03-24| 735.71
#2009-03-25| 744.85
#2009-03-26| 757.27
#2009-03-27| 763.64
#2009-03-30| 724.90
#2009-03-31| 700.75
#2009-04-01| 716.70
#2009-04-02| 744.28
#2009-04-03| 761.23
#2009-04-06| 760.23
#2009-04-07| 749.60
#2009-04-08| 725.79
#2009-04-09| 753.90
#2009-04-10| .
#2009-04-13| 776.02
#2009-04-14| 781.85
#2009-04-15| 774.75
#2009-04-16| 778.32
#2009-04-17| 824.92
#2009-04-20| 857.63
#2009-04-21| 828.87
#2009-04-22| 832.57
#2009-04-23| 830.29
#2009-04-24| 821.66
#2009-04-27| 829.84
#2009-04-28| 790.91
#2009-04-29| 787.37
#2009-04-30| 792.40
#2009-05-01| 810.11
#2009-05-04| 809.76
#2009-05-05| 813.89
#2009-05-06| 815.50
#2009-05-07| 852.90
#2009-05-08| 856.39
#2009-05-11| 872.69
#2009-05-12| 868.31
#2009-05-13| 878.66
#2009-05-14| 855.01
#2009-05-15| 869.79
#2009-05-18| 846.44
#2009-05-19| 873.62
#2009-05-20| 893.62
#2009-05-21| 898.94
#2009-05-22| 882.17
#2009-05-25| .
#2009-05-26| 887.91
#2009-05-27| 895.72
#2009-05-28| 889.60
#2009-05-29| 913.29
#2009-06-01| 921.56
#2009-06-02| 926.92
#2009-06-03| 935.74
#2009-06-04| 921.69
#2009-06-05| 905.25
#2009-06-08| 898.57
#2009-06-09| 895.77
#2009-06-10| 912.73
#2009-06-11| 934.44
#2009-06-12| 936.74
#2009-06-15| 930.16
#2009-06-16| 905.98
#2009-06-17| 933.45
#2009-06-18| 902.54
#2009-06-19| 904.81
#2009-06-22| 911.56
#2009-06-23| 884.96
#2009-06-24| 887.73
#2009-06-25| 899.73
#2009-06-26| 917.78
#2009-06-29| 896.34
#2009-06-30| 916.92
#2009-07-01| 908.83
#2009-07-02| 924.69
#2009-07-03| .
#2009-07-06| 910.54
#2009-07-07| 894.84
#2009-07-08| 879.90
#2009-07-09| 878.64
#2009-07-10| 881.31
#2009-07-13| 855.25
#2009-07-14| 873.08
#2009-07-15| 876.39
#2009-07-16| 885.47
#2009-07-17| 881.04
#2009-07-20| 876.86
#2009-07-21| 922.22
#2009-07-22| 941.67
#2009-07-23| 932.20
#2009-07-24| 946.76
#2009-07-27| 942.86
#2009-07-28| 964.81
#2009-07-29| 960.82
#2009-07-30| 954.57
#2009-07-31| 973.76
#2009-08-03| 972.10
#2009-08-04| 967.32
#2009-08-05| 958.26
#2009-08-06| 966.64
#2009-08-07| 945.71
#2009-08-10| 965.24
#2009-08-11| 982.48
#2009-08-12| 966.43
#2009-08-13| 993.94
#2009-08-14|1005.28
#2009-08-17| 982.80
#2009-08-18| 969.47
#2009-08-19| 972.00
#2009-08-20| 980.84
#2009-08-21| 962.88
#2009-08-24| 986.85
#2009-08-25| 984.88
#2009-08-26| 996.90
#2009-08-27| 984.78
#2009-08-28| 987.42
#2009-08-31| 985.47
#2009-09-01| 981.25
#2009-09-02| 967.81
#2009-09-03| 975.41
#2009-09-04| 957.21
#2009-09-07| .
#2009-09-08| 988.91
#2009-09-09| 990.66
#2009-09-10|1004.23
#2009-09-11|1006.59
#2009-09-14| 986.08
#2009-09-15| 972.04
#2009-09-16| 986.58
#2009-09-17|1011.27
#2009-09-18|1005.80
#2009-09-21| 995.77
#2009-09-22|1007.01
#2009-09-23|1004.21
#2009-09-24|1025.10
#2009-09-25|1008.26
#2009-09-28| 972.92
#2009-09-29| 969.62
#2009-09-30| 978.94
#2009-10-01| 961.82
#2009-10-02| 940.37
#2009-10-05| 914.49
#2009-10-06| 941.77
#2009-10-07| 967.72
#2009-10-08| 977.41
#2009-10-09| 985.13
#2009-10-12| 981.60
#2009-10-13| 998.05
#2009-10-14| 990.87
#2009-10-15| 993.08
#2009-10-16| 984.32
#2009-10-19| 993.92
#2009-10-20| 993.48
#2009-10-21| 985.38
#2009-10-22| 977.63
#2009-10-23| 971.04
#2009-10-26| 965.70
#2009-10-27| 943.22
#2009-10-28| 932.82
#2009-10-29| 917.15
#2009-10-30| 947.17
#2009-11-02| 924.51
#2009-11-03| 925.61
#2009-11-04| 926.44
#2009-11-05| 922.57
#2009-11-06| 941.24
#2009-11-09| 937.92
#2009-11-10| 946.99
#2009-11-11| 942.97
#2009-11-12| 928.14
#2009-11-13| 929.37
#2009-11-16| 926.63
#2009-11-17| 916.39
#2009-11-18| 909.34
#2009-11-19| 898.66
#2009-11-20| 899.63
#2009-11-23| 899.54
#2009-11-24| 894.47
#2009-11-25| 908.92
#2009-11-26| .
#2009-11-27| 890.14
#2009-11-30| 928.04
#2009-12-01| 947.71
#2009-12-02| 943.20
#2009-12-03| 974.51
#2009-12-04| 958.88
#2009-12-07| 974.26
#2009-12-08| 986.70
#2009-12-09| 984.16
#2009-12-10| 967.09
#2009-12-11| 980.16
#2009-12-14| 988.95
#2009-12-15| 972.21
#2009-12-16| 978.81
#2009-12-17| 977.19
#2009-12-18| 968.09
#2009-12-21| 962.59
#2009-12-22| 967.65
#2009-12-23| 971.78
#2009-12-24| 994.02
#2009-12-25| .
#2009-12-28|1001.53
#2009-12-29| 998.98
#2009-12-30| 979.47
#2009-12-31| 976.03
#2010-01-01| .
#2010-01-04| 991.47
#2010-01-05|1008.02
#2010-01-06|1004.97
#2010-01-07| 998.98
#2010-01-08|1002.35
#2010-01-11|1013.21
#2010-01-12|1044.73
#2010-01-13|1018.98
#2010-01-14|1035.96
#2010-01-15|1038.42
#2010-01-18| .
#2010-01-19|1011.74
#2010-01-20|1008.51
#2010-01-21|1020.38
#2010-01-22|1006.16
#2010-01-25| 993.18
#2010-01-26| 982.86
#2010-01-27| 970.04
#2010-01-28| 962.19
#2010-01-29| 942.76
#2010-02-01| 933.95
#2010-02-02| 959.09
#2010-02-03| 962.85
#2010-02-04| 962.61
#2010-02-05| 947.36
#2010-02-08| 944.38
#2010-02-09| 935.58
#2010-02-10| 939.10
#2010-02-11| 939.96
#2010-02-12| 945.34
#2010-02-15| .
#2010-02-16| 928.50
#2010-02-17| 952.73
#2010-02-18| 950.69
#2010-02-19| 922.89
#2010-02-22| 953.41
#2010-02-23| 964.02
#2010-02-24| 951.72
#2010-02-25| 957.11
#2010-02-26| 960.96
#2010-03-01| 960.88
#2010-03-02| 972.67
#2010-03-03| 988.86
#2010-03-04| 975.20
#2010-03-05| 978.06
#2010-03-08|1004.60
#2010-03-09|1007.44
#2010-03-10| 993.77
#2010-03-11| 998.26
#2010-03-12|1007.24
#2010-03-15|1006.88
#2010-03-16|1005.41
#2010-03-17|1024.25
#2010-03-18|1015.73
#2010-03-19|1028.14
#2010-03-22|1034.83
#2010-03-23|1026.57
#2010-03-24|1009.85
#2010-03-25|1006.19
#2010-03-26|1027.94
#2010-03-29|1035.50
#2010-03-30|1053.26
#2010-03-31|1040.99
#2010-04-01|1047.65
#2010-04-02| .
#2010-04-05|1056.21
#2010-04-06|1046.24
#2010-04-07|1058.36
#2010-04-08|1055.83
#2010-04-09|1064.85
#2010-04-12|1065.33
#2010-04-13|1050.71
#2010-04-14|1046.17
#2010-04-15|1059.14
#2010-04-16|1047.34
#2010-04-19|1029.36
#2010-04-20|1021.86
#2010-04-21|1037.81
#2010-04-22|1021.97
#2010-04-23|1008.22
#2010-04-26|1030.09
#2010-04-27|1041.46
#2010-04-28|1011.81
#2010-04-29|1009.59
#2010-04-30|1020.57
#2010-05-03|1015.20
#2010-05-04|1015.11
#2010-05-05|1015.60
#2010-05-06| 987.68
#2010-05-07| 995.29
#2010-05-10| 995.40
#2010-05-11| 982.37
#2010-05-12| 976.34
#2010-05-13|1003.99
#2010-05-14| 998.83
#2010-05-17| 973.51
#2010-05-18| 960.12
#2010-05-19| 967.98
#2010-05-20| 969.81
#2010-05-21| 948.22
#2010-05-24| 949.23
#2010-05-25| 920.27
#2010-05-26| 915.67
#2010-05-27| 930.92
#2010-05-28| 938.60
#2010-05-31| .
#2010-06-01| 938.74
#2010-06-02| 912.98
#2010-06-03| 938.64
#2010-06-04| 935.77
#2010-06-07| 904.86
#2010-06-08| 908.32
#2010-06-09| 892.55
#2010-06-10| 900.78
#2010-06-11| 910.65
#2010-06-14| 925.52
#2010-06-15| 928.96
#2010-06-16| 946.47
#2010-06-17| 945.95
#2010-06-18| 939.64
#2010-06-21| 961.73
#2010-06-22| 953.56
#2010-06-23| 940.69
#2010-06-24| 944.81
#2010-06-25| 928.58
#2010-06-28| 920.75
#2010-06-29| 915.82
#2010-06-30| 895.68
#2010-07-01| 893.21
#2010-07-02| 888.30
#2010-07-05| .
#2010-07-06| 909.93
#2010-07-07| 906.70
#2010-07-08| 917.18
#2010-07-09| 912.83
#2010-07-12| 915.35
#2010-07-13| 912.79
#2010-07-14| 930.95
#2010-07-15| 926.17
#2010-07-16| 915.67
#2010-07-19| 913.04
#2010-07-20| 899.08
#2010-07-21| 898.87
#2010-07-22| 893.35
#2010-07-23| 915.24
#2010-07-26| 925.27
#2010-07-27| 913.22
#2010-07-28| 943.47
#2010-07-29| 947.61
#2010-07-30| 933.93
#2010-08-02| 935.48
#2010-08-03| 959.64
#2010-08-04| 935.86
#2010-08-05| 954.78
#2010-08-06| 961.51
#2010-08-09| 951.51
#2010-08-10| 947.36
#2010-08-11| 926.65
#2010-08-12| 906.76
#2010-08-13| 906.16
#2010-08-16| 911.98
#2010-08-17| 902.40
#2010-08-18| 916.44
#2010-08-19| 934.45
#2010-08-20| 908.28
#2010-08-23| 905.57
#2010-08-24| 906.24
#2010-08-25| 884.37
#2010-08-26| 889.81
#2010-08-27| 895.43
#2010-08-30| 910.67
#2010-08-31| 885.87
#2010-09-01| 889.47
#2010-09-02| 904.40
#2010-09-03| 917.00
#2010-09-06| .
#2010-09-07| 944.15
#2010-09-08| 923.71
#2010-09-09| 938.19
#2010-09-10| 945.35
#2010-09-13| 955.36
#2010-09-14| 958.46
#2010-09-15| 950.03
#2010-09-16| 943.24
#2010-09-17| 953.91
#2010-09-20| 954.63
#2010-09-21| 952.66
#2010-09-22| 958.57
#2010-09-23| 960.57
#2010-09-24| 941.54
#2010-09-27| 955.87
#2010-09-28| 963.27
#2010-09-29| 975.31
#2010-09-30| 956.75
#2010-10-01| 951.92
#2010-10-04| 950.29
#2010-10-05| 967.43
#2010-10-06| 992.60
#2010-10-07| 997.89
#2010-10-08| 995.08
#2010-10-11| 993.73
#2010-10-12| 975.22
#2010-10-13| 975.86
#2010-10-14|1000.13
#2010-10-15| 993.81
#2010-10-18| 995.35
#2010-10-19| 996.74
#2010-10-20| 990.83
#2010-10-21| 981.26
#2010-10-22| 982.66
#2010-10-25| 988.44
#2010-10-26| 977.00
#2010-10-27| 964.94
#2010-10-28| 967.15
#2010-10-29| 963.65
#2010-11-01| 953.03
#2010-11-02| 954.00
#2010-11-03| 948.08
#2010-11-04| 976.45
#2010-11-05| 994.35
#2010-11-08|1004.34
#2010-11-09|1005.38
#2010-11-10| 991.54
#2010-11-11| 997.54
#2010-11-12| 987.83
#2010-11-15| 982.10
#2010-11-16| 971.16
#2010-11-17| 970.06
#2010-11-18| 987.06
#2010-11-19| 989.68
#2010-11-22|1002.61
#2010-11-23|1007.84
#2010-11-24| 993.72
#2010-11-25| .
#2010-11-26| 991.97
#2010-11-29| 998.37
#2010-11-30| 980.93
#2010-12-01| 979.61
#2010-12-02| 998.52
#2010-12-03|1013.19
#2010-12-06|1025.50
#2010-12-07|1020.09
#2010-12-08|1016.69
#2010-12-09|1020.02
#2010-12-10|1021.75
#2010-12-13|1040.50
#2010-12-14|1048.87
#2010-12-15|1038.00
#2010-12-16|1034.33
#2010-12-17|1033.75
#2010-12-20|1035.06
#2010-12-21|1044.20
#2010-12-22|1052.89
#2010-12-23|1059.80
#2010-12-24| .
#2010-12-27|1062.74
#2010-12-28|1069.95
#2010-12-29|1077.56
#2010-12-30|1070.01
#2010-12-31|1079.91
#2011-01-03|1072.32
#2011-01-04|1085.90
#2011-01-05|1068.05
#2011-01-06|1084.73
#2011-01-07|1088.12
#2011-01-10|1092.13
#2011-01-11|1094.44
#2011-01-12|1092.81
#2011-01-13|1107.16
#2011-01-14|1095.82
#2011-01-17| .
#2011-01-18|1099.71
#2011-01-19|1120.96
#2011-01-20|1093.54
#2011-01-21|1072.63
#2011-01-24|1085.09
#2011-01-25|1098.02
#2011-01-26|1093.89
#2011-01-27|1097.72
#2011-01-28|1087.81
#2011-01-31|1080.75
#2011-02-01|1097.39
#2011-02-02|1113.28
#2011-02-03|1123.73
#2011-02-04|1153.36
#2011-02-07|1151.39
#2011-02-08|1161.59
#2011-02-09|1140.56
#2011-02-10|1128.27
#2011-02-11|1125.50
#2011-02-14|1135.61
#2011-02-15|1139.73
#2011-02-16|1144.94
#2011-02-17|1155.26
#2011-02-18|1154.79
#2011-02-21| .
#2011-02-22|1130.14
#2011-02-23|1123.49
#2011-02-24|1109.90
#2011-02-25|1122.61
#2011-02-28|1136.38
#2011-03-01|1152.97
#2011-03-02|1129.96
#2011-03-03|1128.63
#2011-03-04|1130.57
#2011-03-07|1111.65
#2011-03-08|1098.46
#2011-03-09|1104.89
#2011-03-10|1081.97
#2011-03-11|1076.54
#2011-03-14| 996.26
#2011-03-15| 895.07
#2011-03-16| 979.77
#2011-03-17| 985.25
#2011-03-18| 990.57
#2011-03-21| 991.80
#2011-03-22|1053.22
#2011-03-23|1044.95
#2011-03-24|1036.86
#2011-03-25|1033.13
#2011-03-28|1031.40
#2011-03-29|1028.33
#2011-03-30|1053.48
#2011-03-31|1057.69
#2011-04-01|1036.45
#2011-04-04|1039.09
#2011-04-05|1016.58
#2011-04-06| 996.89
#2011-04-07| 993.18
#2011-04-08|1005.39
#2011-04-11|1006.94
#2011-04-12| 999.44
#2011-04-13|1002.36
#2011-04-14|1017.88
#2011-04-15|1010.82
#2011-04-18|1017.40
#2011-04-19|1003.04
#2011-04-20|1021.87
#2011-04-21|1040.56
#2011-04-22| .
#2011-04-25|1035.79
#2011-04-26|1030.41
#2011-04-27|1034.95
#2011-04-28|1058.20
#2011-04-29|1061.66
#2011-05-02|1092.89
#2011-05-03|1095.26
#2011-05-04|1097.19
#2011-05-05|1105.73
#2011-05-06|1077.87
#2011-05-09|1075.47
#2011-05-10|1085.81
#2011-05-11|1073.36
#2011-05-12|1059.85
#2011-05-13|1043.89
#2011-05-16|1025.11
#2011-05-17|1022.94
#2011-05-18|1035.33
#2011-05-19|1022.38
#2011-05-20|1019.34
#2011-05-23|1001.58
#2011-05-24| 994.28
#2011-05-25| 990.91
#2011-05-26|1013.06
#2011-05-27|1012.35
#2011-05-30| .
#2011-05-31|1030.52
#2011-06-01|1035.55
#2011-06-02|1014.46
#2011-06-03|1003.22
#2011-06-06|1001.85
#2011-06-07|1005.55
#2011-06-08|1014.62
#2011-06-09|1009.83
#2011-06-10|1013.66
#2011-06-13|1008.29
#2011-06-14|1016.62
#2011-06-15|1016.74
#2011-06-16|1004.90
#2011-06-17|1001.70
#2011-06-20| 996.39
#2011-06-21|1005.70
#2011-06-22|1021.22
#2011-06-23|1006.98
#2011-06-24|1019.61
#2011-06-27|1005.51
#2011-06-28|1013.22
#2011-06-29|1029.49
#2011-06-30|1041.24
#2011-07-01|1039.73
#2011-07-04| .
#2011-07-05|1048.18
#2011-07-06|1067.97
#2011-07-07|1059.68
#2011-07-08|1070.92
#2011-07-11|1066.40
#2011-07-12|1059.49
#2011-07-13|1069.79
#2011-07-14|1060.74
#2011-07-15|1066.03
#2011-07-18|1064.38
#2011-07-19|1066.27
#2011-07-20|1070.16
#2011-07-21|1071.25
#2011-07-22|1081.24
#2011-07-25|1078.54
#2011-07-26|1090.61
#2011-07-27|1085.59
#2011-07-28|1070.92
#2011-07-29|1077.44
#2011-08-01|1095.58
#2011-08-02|1075.76
#2011-08-03|1058.33
#2011-08-04|1030.34
#2011-08-05|1001.58
#2011-08-08| 989.26
#2011-08-09| 971.84
#2011-08-10| 996.44
#2011-08-11| 979.59
#2011-08-12| 971.16
#2011-08-15| 983.96
#2011-08-16| 993.12
#2011-08-17| 989.52
#2011-08-18| 970.74
#2011-08-19| 945.20
#2011-08-22| 923.77
#2011-08-23| 927.74
#2011-08-24| 915.98
#2011-08-25| 928.77
#2011-08-26| 941.25
#2011-08-29| 950.35
#2011-08-30| 965.11
#2011-08-31| 969.80
#2011-09-01| 981.55
#2011-09-02| 970.03
#2011-09-05| .
#2011-09-06| 917.01
#2011-09-07| 937.44
#2011-09-08| 943.97
#2011-09-09| 929.36
#2011-09-12| 916.11
#2011-09-13| 934.72
#2011-09-14| 919.33
#2011-09-15| 942.30
#2011-09-16| 974.03
#2011-09-19| 979.45
#2011-09-20| 963.02
#2011-09-21| 968.88
#2011-09-22| 940.39
#2011-09-23| 940.53
#2011-09-26| 905.65
#2011-09-27| 930.13
#2011-09-28| 947.68
#2011-09-29| 943.42
#2011-09-30| 936.48
#2011-10-03| 911.18
#2011-10-04| 892.64
#2011-10-05| 881.19
#2011-10-06| 906.39
#2011-10-07| 923.61
#2011-10-10| 923.40
#2011-10-11| 944.85
#2011-10-12| 934.09
#2011-10-13| 952.64
#2011-10-14| 930.41
#2011-10-17| 954.72
#2011-10-18| 936.40
#2011-10-19| 929.26
#2011-10-20| 914.01
#2011-10-21| 919.23
#2011-10-24| 941.00
#2011-10-25| 932.54
#2011-10-26| 927.04
#2011-10-27| 946.38
#2011-10-28| 964.37
#2011-10-31| 919.66
#2011-11-01| 892.13
#2011-11-02| 874.47
#2011-11-03| 874.61
#2011-11-04| 886.40
#2011-11-07| 883.53
#2011-11-08| 873.12
#2011-11-09| 878.18
#2011-11-10| 856.44
#2011-11-11| 857.64
#2011-11-14| 869.91
#2011-11-15| 859.64
#2011-11-16| 847.26
#2011-11-17| 849.68
#2011-11-18| 842.97
#2011-11-21| 838.88
#2011-11-22| 842.48
#2011-11-23| 837.09
#2011-11-24| .
#2011-11-25| 821.51
#2011-11-28| 835.70
#2011-11-29| 863.90
#2011-11-30| 864.85
#2011-12-01| 895.67
#2011-12-02| 897.07
#2011-12-05| 900.64
#2011-12-06| 881.05
#2011-12-07| 897.80
#2011-12-08| 888.59
#2011-12-09| 877.42
#2011-12-12| 890.70
#2011-12-13| 876.45
#2011-12-14| 871.04
#2011-12-15| 853.39
#2011-12-16| 854.50
#2011-12-19| 836.50
#2011-12-20| 840.47
#2011-12-21| 851.23
#2011-12-22| 845.35
#2011-12-23| 845.60
#2011-12-26| .
#2011-12-27| 854.22
#2011-12-28| 850.30
#2011-12-29| 850.65
#2011-12-30| 866.88
#2012-01-02| .
#2012-01-03| 869.31
#2012-01-04| 885.04
#2012-01-05| 871.10
#2012-01-06| 854.28
#2012-01-09| 857.16
#2012-01-10| 852.79
#2012-01-11| 857.54
#2012-01-12| 850.15
#2012-01-13| 862.68
#2012-01-16| .
#2012-01-17| 860.90
#2012-01-18| 875.98
#2012-01-19| 889.20
#2012-01-20| 912.58
#2012-01-23| 913.03
#2012-01-24| 894.52
#2012-01-25| 902.28
#2012-01-26| 910.96
#2012-01-27| 910.79
#2012-01-30| 906.71
#2012-01-31| 900.97
#2012-02-01| 907.97
#2012-02-02| 916.68
#2012-02-03| 902.47
#2012-02-06| 912.32
#2012-02-07| 920.39
#2012-02-08| 938.41
#2012-02-09| 934.90
#2012-02-10| 922.62
#2012-02-13| 929.28
#2012-02-14| 916.93
#2012-02-15| 933.72
#2012-02-16| 926.31
#2012-02-17| 940.69
#2012-02-20| .
#2012-02-21| 951.50
#2012-02-22| 953.80
#2012-02-23| 959.95
#2012-02-24| 963.22
#2012-02-27| 969.28
#2012-02-28| 964.80
#2012-02-29| 956.84
#2012-03-01| 942.80
#2012-03-02| 943.91
#2012-03-05| 934.37
#2012-03-06| 929.51
#2012-03-07| 926.94
#2012-03-08| 935.06
#2012-03-09| 947.55
#2012-03-12| 949.33
#2012-03-13| 942.84
#2012-03-14| 945.70
#2012-03-15| 956.92
#2012-03-16| 962.94
#2012-03-19| 963.78
#2012-03-20| 959.46
#2012-03-21| 948.11
#2012-03-22| 957.01
#2012-03-23| 946.33
#2012-03-26| 944.57
#2012-03-27| 965.97
#2012-03-28| 970.35
#2012-03-29| 961.59
#2012-03-30| 959.02
#2012-04-02| 959.60
#2012-04-03| 954.92
#2012-04-04| 934.41
#2012-04-05| 933.09
#2012-04-06| .
#2012-04-09| 916.75
#2012-04-10| 917.67
#2012-04-11| 906.86
#2012-04-12| 923.03
#2012-04-13| 921.54
#2012-04-16| 915.15
#2012-04-17| 910.96
#2012-04-18| 932.01
#2012-04-19| 920.43
#2012-04-20| 911.68
#2012-04-23| 916.21
#2012-04-24| 907.91
#2012-04-25| 903.12
#2012-04-26| 908.94
#2012-04-27| 916.97
#2012-04-30| 924.20
#2012-05-01| 902.78
#2012-05-02| 902.25
#2012-05-03| 899.66
#2012-05-04| 905.15
#2012-05-07| 879.00
#2012-05-08| 883.34
#2012-05-09| 870.72
#2012-05-10| 866.86
#2012-05-11| 856.91
#2012-05-14| 848.04
#2012-05-15| 831.97
#2012-05-16| 820.31
#2012-05-17| 849.11
#2012-05-18| 821.12
#2012-05-21| 817.60
#2012-05-22| 827.35
#2012-05-23| 814.51
#2012-05-24| 811.38
#2012-05-25| 798.17
#2012-05-28| .
#2012-05-29| 809.10
#2012-05-30| 808.40
#2012-05-31| 806.61
#2012-06-01| 788.48
#2012-06-04| 763.47
#2012-06-05| 776.35
#2012-06-06| 788.98
#2012-06-07| 796.56
#2012-06-08| 774.32
#2012-06-11| 798.94
#2012-06-12| 784.83
#2012-06-13| 792.97
#2012-06-14| 795.37
#2012-06-15| 802.85
#2012-06-18| 823.25
#2012-06-19| 811.61
#2012-06-20| 825.19
#2012-06-21| 822.08
#2012-06-22| 812.43
#2012-06-25| 813.97
#2012-06-26| 798.05
#2012-06-27| 800.64
#2012-06-28| 810.40
#2012-06-29| 816.95
#2012-07-02| 825.72
#2012-07-03| 821.66
#2012-07-04| .
#2012-07-05| 820.98
#2012-07-06| 821.61
#2012-07-09| 807.70
#2012-07-10| 804.07
#2012-07-11| 793.15
#2012-07-12| 781.04
#2012-07-13| 784.95
#2012-07-16| 789.47
#2012-07-17| 771.81
#2012-07-18| 770.17
#2012-07-19| 782.72
#2012-07-20| 768.89
#2012-07-23| 752.76
#2012-07-24| 749.03
#2012-07-25| 731.35
#2012-07-26| 737.84
#2012-07-27| 754.81
#2012-07-30| 757.60
#2012-07-31| 765.61
#2012-08-01| 747.13
#2012-08-02| 746.53
#2012-08-03| 731.41
#2012-08-06| 746.62
#2012-08-07| 762.78
#2012-08-08| 774.06
#2012-08-09| 783.51
#2012-08-10| 780.65
#2012-08-13| 779.00
#2012-08-14| 773.50
#2012-08-15| 767.24
#2012-08-16| 781.61
#2012-08-17| 796.81
#2012-08-20| 798.84
#2012-08-21| 792.27
#2012-08-22| 786.61
#2012-08-23| 799.97
#2012-08-24| 785.39
#2012-08-27| 783.49
#2012-08-28| 769.28
#2012-08-29| 774.29
#2012-08-30| 764.71
#2012-08-31| 746.40
#2012-09-03| .
#2012-09-04| 745.71
#2012-09-05| 731.51
#2012-09-06| 722.08
#2012-09-07| 767.39
#2012-09-10| 771.39
#2012-09-11| 765.33
#2012-09-12| 779.89
#2012-09-13| 795.37
#2012-09-14| 813.14
#2012-09-17| 808.98
#2012-09-18| 818.21
#2012-09-19| 827.04
#2012-09-20| 809.68
#2012-09-21| 810.26
#2012-09-24| 797.38
#2012-09-25| 803.37
#2012-09-26| 788.92
#2012-09-27| 786.44
#2012-09-28| 779.87
#2012-10-01| 763.39
#2012-10-02| 767.52
#2012-10-03| 752.84
#2012-10-04| 759.28
#2012-10-05| 768.57
#2012-10-08| 773.83
#2012-10-09| 763.24
#2012-10-10| 747.82
#2012-10-11| 746.28
#2012-10-12| 759.62
#2012-10-15| 765.81
#2012-10-16| 782.51
#2012-10-17| 792.54
#2012-10-18| 800.00
#2012-10-19| 800.37
#2012-10-22| 792.29
#2012-10-23| 790.04
#2012-10-24| 776.44
#2012-10-25| 789.48
#2012-10-26| 779.92
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 791.70
#2012-11-01| 794.97
#2012-11-02| 803.01
#2012-11-05| 802.10
#2012-11-06| 795.79
#2012-11-07| 805.45
#2012-11-08| 791.88
#2012-11-09| 784.13
#2012-11-12| 778.30
#2012-11-13| 778.52
#2012-11-14| 763.31
#2012-11-15| 780.21
#2012-11-16| 796.29
#2012-11-19| 806.24
#2012-11-20| 802.00
#2012-11-21| 807.26
#2012-11-22| .
#2012-11-23| 825.18
#2012-11-26| 832.86
#2012-11-27| 827.72
#2012-11-28| 814.74
#2012-11-29| 829.24
#2012-11-30| 828.33
#2012-12-03| 831.35
#2012-12-04| 830.40
#2012-12-05| 826.69
#2012-12-06| 836.21
#2012-12-07| 835.46
#2012-12-10| 837.55
#2012-12-11| 834.53
#2012-12-12| 834.56
#2012-12-13| 838.03
#2012-12-14| 840.01
#2012-12-17| 841.01
#2012-12-18| 843.22
#2012-12-19| 875.48
#2012-12-20| 878.90
#2012-12-21| 863.84
#2012-12-24| 856.97
#2012-12-25| 863.90
#2012-12-26| 872.97
#2012-12-27| 874.26
#2012-12-28| 881.97
#2012-12-31| 878.19
#2013-01-01| 878.19
#2013-01-02| 871.09
#2013-01-03| 874.40
#2013-01-04| 894.55
#2013-01-07| 883.81
#2013-01-08| 873.83
#2013-01-09| 869.44
#2013-01-10| 887.93
#2013-01-11| 885.48
#2013-01-14| 883.79
#2013-01-15| 896.68
#2013-01-16| 876.57
#2013-01-17| 868.19
#2013-01-18| 894.78
#2013-01-21| 888.03
#2013-01-22| 895.38
#2013-01-23| 871.10
#2013-01-24| 870.18
#2013-01-25| 888.34
#2013-01-28| 880.86
#2013-01-29| 890.88
#2013-01-30| 902.74
#2013-01-31| 913.33
#2013-02-01| 907.22
#2013-02-04| 933.64
#2013-02-05| 908.29
#2013-02-06| 939.34
#2013-02-07| 939.51
#2013-02-08| 939.14
#2013-02-11| 932.16
#2013-02-12| 945.45
#2013-02-13| 921.75
#2013-02-14| 918.00
#2013-02-15| 901.32
#2013-02-18| 916.65
#2013-02-19| 919.17
#2013-02-20| 926.51
#2013-02-21| 915.70
#2013-02-22| 915.47
#2013-02-25| 938.68
#2013-02-26| 937.12
#2013-02-27| 929.28
#2013-02-28| 937.01
#2013-03-01| 926.59
#2013-03-04| 919.95
#2013-03-05| 908.38
#2013-03-06| 915.90
#2013-03-07| 909.44
#2013-03-08| 906.02
#2013-03-11| 916.60
#2013-03-12| 925.85
#2013-03-13| 924.22
#2013-03-14| 926.01
#2013-03-15| 951.26
#2013-03-18| 930.83
#2013-03-19| 951.85
#2013-03-20| 945.68
#2013-03-21| 961.26
#2013-03-22| 940.22
#2013-03-25| 942.82
#2013-03-26| 939.32
#2013-03-27| 947.80
#2013-03-28| 938.15
#2013-03-29| 936.79
#2013-04-01| 914.41
#2013-04-02| 893.04
#2013-04-03| 896.17
#2013-04-04| 889.99
#2013-04-05| 889.53
#2013-04-08| 905.93
#2013-04-09| 908.06
#2013-04-10| 925.98
#2013-04-11| 949.75
#2013-04-12| 955.10
#2013-04-15| 942.10
#2013-04-16| 930.56
#2013-04-17| 947.43
#2013-04-18| 927.67
#2013-04-19| 919.60
#2013-04-22| 934.18
#2013-04-23| 938.58
#2013-04-24| 974.75
#2013-04-25| 973.90
#2013-04-26| 981.74
#2013-04-29| 977.00
#2013-04-30| 984.19
#2013-05-01| 978.20
#2013-05-02| 954.31
#2013-05-03| 945.86
#2013-05-06| 942.45
#2013-05-07| 978.81
#2013-05-08| 982.47
#2013-05-09| 965.44
#2013-05-10| 969.49
#2013-05-13| 980.35
#2013-05-14| 978.85
#2013-05-15| 998.81
#2013-05-16|1006.54
#2013-05-17|1002.42
#2013-05-20|1032.91
#2013-05-21|1058.83
#2013-05-22|1049.62
#2013-05-23|1000.97
#2013-05-24|1010.47
#2013-05-27| 970.63
#2013-05-28| 974.85
#2013-05-29| 987.66
#2013-05-30| 945.88
#2013-05-31| 951.47
#2013-06-03| 938.01
#2013-06-04| 949.39
#2013-06-05| 948.31
#2013-06-06| 921.81
#2013-06-07| 909.49
#2013-06-10| 942.06
#2013-06-11| 952.12
#2013-06-12| 959.45
#2013-06-13| 923.74
#2013-06-14| 936.12
#2013-06-17| 964.58
#2013-06-18| 954.10
#2013-06-19| 983.62
#2013-06-20| 939.47
#2013-06-21| 941.84
#2013-06-24| 933.25
#2013-06-25| 917.14
#2013-06-26| 919.02
#2013-06-27| 935.56
#2013-06-28| 953.97
#2013-07-01| 957.11
#2013-07-02| 971.24
#2013-07-03| 981.63
#2013-07-04| 974.04
#2013-07-05| 987.93
#2013-07-08| 968.20
#2013-07-09| 985.10
#2013-07-10| 995.28
#2013-07-11|1004.09
#2013-07-12|1011.73
#2013-07-15|1007.51
#2013-07-16|1019.87
#2013-07-17|1020.60
#2013-07-18|1018.89
#2013-07-19|1005.37
#2013-07-22|1015.29
#2013-07-23|1029.12
#2013-07-24|1020.52
#2013-07-25|1011.39
#2013-07-26| 993.44
#2013-07-29| 956.82
#2013-07-30| 973.66
#2013-07-31| 959.08
#2013-08-01| 982.55
#2013-08-02|1018.18
#2013-08-05|1013.92
#2013-08-06|1033.07
#2013-08-07|1007.88
#2013-08-08|1004.39
#2013-08-09|1006.51
#2013-08-12|1004.56
#2013-08-13|1011.60
#2013-08-14|1024.67
#2013-08-15|1006.06
#2013-08-16| 995.46
#2013-08-19| 989.63
#2013-08-20| 973.87
#2013-08-21| 961.84
#2013-08-22| 951.33
#2013-08-23| 975.31
#2013-08-26| 971.52
#2013-08-27| 984.88
#2013-08-28| 962.64
#2013-08-29| 962.05
#2013-08-30| 950.22
#2013-09-02| 947.75
#2013-09-03| 972.11
#2013-09-04| 985.90
#2013-09-05| 991.51
#2013-09-06| 997.25
#2013-09-09|1012.44
#2013-09-10|1015.70
#2013-09-11|1011.15
#2013-09-12|1018.06
#2013-09-13|1006.92
#2013-09-16|1012.52
#2013-09-17|1009.70
#2013-09-18|1023.75
#2013-09-19|1051.69
#2013-09-20|1047.63
#2013-09-23|1057.52
#2013-09-24|1062.90
#2013-09-25|1067.97
#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| 921.38
#2014-03-28| 918.61
#2014-03-31| 931.19
#2014-04-01| 927.37
#2014-04-02| 930.11
#2014-04-03| 929.93
#2014-04-04| 936.28
#2014-04-07| 928.64
#2014-04-08| 926.53
#2014-04-09| 912.03
#2014-04-10| 921.70
#2014-04-11| 911.86
#2014-04-14| 906.09
#2014-04-15| 916.28
#2014-04-16| 934.88
#2014-04-17| 938.04
#2014-04-18| 940.69
#2014-04-21| 938.91
#2014-04-22| 933.18
#2014-04-23| 939.08
#2014-04-24| 933.07
#2014-04-25| 936.38
#2014-04-28| 923.60
#2014-04-29| 924.07
#2014-04-30| 923.69
#2014-05-01| 934.93
#2014-05-02| 931.28
#2014-05-05| 932.48
#2014-05-06| 937.59
#2014-05-07| 911.11
#2014-05-08| 920.97
#2014-05-09| 922.88
#2014-05-12| 918.27
#2014-05-13| 939.35
#2014-05-14| 945.16
#2014-05-15| 946.79
#2014-05-16| 937.48
#2014-05-19| 932.68
#2014-05-20| 934.49
#2014-05-21| 928.07
#2014-05-22| 945.49
#2014-05-23| 948.21
#2014-05-26| 956.24
#2014-05-27| 960.28
#2014-05-28| 962.21
#2014-05-29| 960.89
#2014-05-30| 960.46
#2014-06-02| 970.86
#2014-06-03| 970.69
#2014-06-04| 976.51
#2014-06-05| 978.08
#2014-06-06| 982.60
#2014-06-09| 975.58
#2014-06-10| 971.17
#2014-06-11| 980.69
#2014-06-12| 981.70
#2014-06-13| 983.71
#2014-06-16| 984.17
#2014-06-17| 983.62
#2014-06-18| 996.19
#2014-06-19|1017.78
#2014-06-20|1011.00
#2014-06-23|1021.38
#2014-06-24|1020.91
#2014-06-25|1015.45
#2014-06-26|1019.09
#2014-06-27|1014.69
#2014-06-30|1022.14
#2014-07-01|1034.04
#2014-07-02|1035.12
#2014-07-03|1026.70
#2014-07-04|1036.87
#2014-07-07|1033.70
#2014-07-08|1029.31
#2014-07-09|1021.91
#2014-07-10|1017.96
#2014-07-11|1013.43
#2014-07-14|1019.43
#2014-07-15|1028.43
#2014-07-16|1027.83
#2014-07-17|1026.96
#2014-07-18|1018.43
#2014-07-21|1019.10
#2014-07-22|1035.25
#2014-07-23|1037.62
#2014-07-24|1030.61
#2014-07-25|1043.41
#2014-07-28|1050.50
#2014-07-29|1051.37
#2014-07-30|1048.80
#2014-07-31|1044.92
#2014-08-01|1041.41
#2014-08-04|1043.22
#2014-08-05|1027.10
#2014-08-06|1017.14
#2014-08-07|1021.58
#2014-08-08| 998.39
#2014-08-11|1020.28
#2014-08-12|1022.69
#2014-08-13|1028.61
#2014-08-14|1033.43
#2014-08-15|1033.82
#2014-08-18|1031.73
#2014-08-19|1039.51
#2014-08-20|1038.13
#2014-08-21|1042.61
#2014-08-22|1032.99
#2014-08-25|1037.05
#2014-08-26|1031.96
#2014-08-27|1038.64
#2014-08-28|1035.35
#2014-08-29|1028.99
#2014-09-01|1037.12
#2014-09-02|1039.01
#2014-09-03|1041.49
#2014-09-04|1035.92
#2014-09-05|1033.19
#2014-09-08|1034.56
#2014-09-09|1028.53
#2014-09-10|1022.38
#2014-09-11|1025.84
#2014-09-12|1018.31
#2014-09-15|1019.46
#2014-09-16|1021.14
#2014-09-17|1016.98
#2014-09-18|1014.84
#2014-09-19|1030.98
#2014-09-22|1029.93
#2014-09-23|1031.16
#2014-09-24|1026.44
#2014-09-25|1041.13
#2014-09-26|1030.14
#2014-09-29|1030.72
#2014-09-30|1016.74
#2014-10-01|1010.99
#2014-10-02| 992.42
#2014-10-03| 984.49
#2014-10-06|1000.95
#2014-10-07|1001.15
#2014-10-08| 991.35
#2014-10-09| 987.04
#2014-10-10| 968.11
#2014-10-13| 973.16
#2014-10-14| 958.37
#2014-10-15| 972.56
#2014-10-16| 949.42
#2014-10-17| 930.32
#2014-10-20| 961.78
#2014-10-21| 948.88
#2014-10-22| 962.71
#2014-10-23| 955.90
#2014-10-24| 959.89
#2014-10-27| 979.53
#2014-10-28| 977.23
#2014-10-29| 990.21
#2014-10-30| 986.98
#2014-10-31| 995.18
#2014-11-03| 977.01
#2014-11-04|1003.58
#2014-11-05|1003.23
#2014-11-06| 998.53
#2014-11-07|1001.36
#2014-11-10|1012.73
#2014-11-11|1013.36
#2014-11-12|1020.89
#2014-11-13|1027.86
#2014-11-14|1035.11
#2014-11-17|1015.51
#2014-11-18|1038.43
#2014-11-19|1030.73
#2014-11-20|1037.06
#2014-11-21|1050.65
#2014-11-24|1043.29
#2014-11-25|1067.15
#2014-11-26|1068.10
#2014-11-27|1056.51
#2014-11-28|1064.08
#2014-12-01|1078.43
#2014-12-02|1079.16
#2014-12-03|1086.01
#2014-12-04|1105.23
#2014-12-05|1102.19
#2014-12-08|1109.78
#2014-12-09|1121.63
#2014-12-10|1086.68
#2014-12-11|1075.75
#2014-12-12|1086.22
#2014-12-15|1063.74
#2014-12-16|1052.59
#2014-12-17|1054.09
#2014-12-18|1060.96
#2014-12-19|1075.62
#2014-12-22|1074.33
#2014-12-23|1067.34
#2014-12-24|1079.88
#2014-12-25|1074.02
#2014-12-26|1079.11
#2014-12-29|1078.56
#2014-12-30|1077.60
#2014-12-31|1072.93
#2015-01-01|1072.93
#2015-01-02|1070.16
#2015-01-05|1068.69
#2015-01-06|1040.91
#2015-01-07|1040.32
#2015-01-08|1046.39
#2015-01-09|1054.25
#2015-01-12|1056.20
#2015-01-13|1059.43
#2015-01-14|1055.42
#2015-01-15|1067.27
#2015-01-16|1046.32
#2015-01-19|1061.73
#2015-01-20|1070.76
#2015-01-21|1070.92
#2015-01-22|1068.12
#2015-01-23|1087.84
#2015-01-26|1079.79
#2015-01-27|1108.06
#2015-01-28|1111.11
#2015-01-29|1093.89
#2015-01-30|1099.10
#2015-02-02|1106.22
#2015-02-03|1084.09
#2015-02-04|1113.72
#2015-02-05|1099.19
#2015-02-06|1098.49
#2015-02-09|1111.28
#2015-02-10|1103.38
#2015-02-11|1093.25
#2015-02-12|1117.24
#2015-02-13|1120.49
#2015-02-16|1120.04
#2015-02-17|1117.31
#2015-02-18|1132.15
#2015-02-19|1145.72
#2015-02-20|1154.45
#2015-02-23|1162.31
#2015-02-24|1159.95
#2015-02-25|1162.02
#2015-02-26|1170.64
#2015-02-27|1172.13
#2015-03-02|1166.83
#2015-03-03|1170.12
#2015-03-04|1162.84
#2015-03-05|1162.96
#2015-03-06|1167.92
#2015-03-09|1155.96
#2015-03-10|1146.35
#2015-03-11|1140.39
#2015-03-12|1159.12
#2015-03-13|1168.78
#2015-03-16|1160.35
#2015-03-17|1164.20
#2015-03-18|1171.19
#2015-03-19|1168.47
#2015-03-20|1170.60
#2015-03-23|1181.72
#2015-03-24|1168.45
#2015-03-25|1186.77
#2015-03-26|1169.83
#2015-03-27|1163.79
#2015-03-30|1157.55
#2015-03-31|1149.21
#2015-04-01|1131.74
#2015-04-02|1143.22
#2015-04-03|1154.83
#2015-04-06|1148.76
#2015-04-07|1158.06
#2015-04-08|1169.51
#2015-04-09|1166.38
#2015-04-10|1156.26
#2015-04-13|1150.73
#2015-04-14|1167.35
#2015-04-15|1160.22
#2015-04-16|1167.06
#2015-04-17|1162.38
#2015-04-20|1154.11
#2015-04-21|1174.15
#2015-04-22|1170.57
#2015-04-23|1166.96
#2015-04-24|1180.46
#2015-04-27|1179.41
#2015-04-28|1190.50
#2015-04-29|1189.15
#2015-04-30|1150.28
#2015-05-01|1143.94
#2015-05-04|1143.56
#2015-05-05|1144.99
#2015-05-06|1151.03
#2015-05-07|1145.62
#2015-05-08|1154.53
#2015-05-11|1163.23
#2015-05-12|1161.75
#2015-05-13|1180.02
#2015-05-14|1166.11
#2015-05-15|1179.13
#2015-05-18|1184.37
#2015-05-19|1176.09
#2015-05-20|1175.69
#2015-05-21|1182.01
#2015-05-22|1185.14
#2015-05-25|1187.77
#2015-05-26|1182.45
#2015-05-27|1178.97
#2015-05-28|1179.66
#2015-05-29|1181.39
#2015-06-01|1186.49
#2015-06-02|1189.42
#2015-06-03|1183.54
#2015-06-04|1179.99
#2015-06-05|1163.76
#2015-06-08|1164.61
#2015-06-09|1152.21
#2015-06-10|1157.92
#2015-06-11|1158.41
#2015-06-12|1160.17
#2015-06-15|1154.45
#2015-06-16|1148.64
#2015-06-17|1130.69
#2015-06-18|1130.51
#2015-06-19|1147.78
#2015-06-22|1153.87
#2015-06-23|1173.58
#2015-06-24|1171.54
#2015-06-25|1171.13
#2015-06-26|1171.71
#2015-06-29|1156.15
#2015-06-30|1155.94
#2015-07-01|1144.52
#2015-07-02|1150.16
#2015-07-03|1155.56
#2015-07-06|1129.36
#2015-07-07|1144.37
#2015-07-08|1100.32
#2015-07-09|1096.64
#2015-07-10|1078.16
#2015-07-13|1086.45
#2015-07-14|1107.09
#2015-07-15|1102.40
#2015-07-16|1110.34
#2015-07-17|1110.14
#2015-07-20|1107.55
#2015-07-21|1109.19
#2015-07-22|1096.60
#2015-07-23|1095.46
#2015-07-24|1102.42
#2015-07-27|1086.68
#2015-07-28|1064.17
#2015-07-29|1064.90
#2015-07-30|1085.90
#2015-07-31|1092.09
#2015-08-03|1071.89
#2015-08-04|1057.46
#2015-08-05|1064.50
#2015-08-06|1083.81
#2015-08-07|1098.45
#2015-08-10|1092.35
#2015-08-11|1092.61
#2015-08-12|1077.61
#2015-08-13|1075.22
#2015-08-14|1069.64
#2015-08-17|1079.57
#2015-08-18|1080.83
#2015-08-19|1059.53
#2015-08-20|1051.79
#2015-08-21|1033.05
#2015-08-24|1004.31
#2015-08-25| 952.76
#2015-08-26| 993.16
#2015-08-27| 987.36
#2015-08-28|1032.72
#2015-08-31|1010.25
#2015-09-01| 977.72
#2015-09-02| 959.66
#2015-09-03| 960.11
#2015-09-04| 951.71
#2015-09-07| 952.07
#2015-09-08| 943.92
#2015-09-09| 994.16
#2015-09-10| 979.20
#2015-09-11| 972.43
#2015-09-14| 972.81
#2015-09-15| 972.63
#2015-09-16| 979.22
#2015-09-17| 993.59
#2015-09-18| 971.09
#2015-09-21| 960.48
#2015-09-22| 962.70
#2015-09-23| 955.57
#2015-09-24| 940.06
#2015-09-25| 938.43
#2015-09-28| 938.72
#2015-09-29| 900.39
#2015-09-30| 928.92
#2015-10-01| 955.77
#2015-10-02| 959.82
#2015-10-05| 973.17
#2015-10-06| 980.68
#2015-10-07|1002.54
#2015-10-08|1001.97
#2015-10-09|1029.82
#2015-10-12|1039.33
#2015-10-13|1034.52
#2015-10-14|1009.90
#2015-10-15|1021.11
#2015-10-16|1028.98
#2015-10-19|1007.52
#2015-10-20|1003.65
#2015-10-21|1030.77
#2015-10-22|1021.18
#2015-10-23|1035.22
#2015-10-26|1046.08
#2015-10-27|1032.57
#2015-10-28|1038.75
#2015-10-29|1028.72
#2015-10-30|1032.09
#2015-11-02|1013.49
#2015-11-03|1015.56
#2015-11-04|1019.65
#2015-11-05|1027.56
#2015-11-06|1015.59
#2015-11-09|1027.80
#2015-11-10|1019.75
#2015-11-11|1020.89
#2015-11-12|1014.85
#2015-11-13|1007.79
#2015-11-16| 992.68
#2015-11-17|1017.32
#2015-11-18|1013.51
#2015-11-19|1032.48
#2015-11-20|1037.94
#2015-11-23|1036.24
#2015-11-24|1045.18
#2015-11-25|1043.32
#2015-11-26|1044.71
#2015-11-27|1036.23
#2015-11-30|1026.31
#2015-12-01|1052.45
#2015-12-02|1039.54
#2015-12-03|1039.67
#2015-12-04|1024.18
#2015-12-07|1025.56
#2015-12-08|1008.59
#2015-12-09|1005.26
#2015-12-10|1003.79
#2015-12-11|1020.32
#2015-12-14|1005.77
#2015-12-15| 977.85
#2015-12-16|1004.40
#2015-12-17|1009.49
#2015-12-18|1001.09
#2015-12-21|1009.02
#2015-12-22|1017.08
#2015-12-23|1021.15
#2015-12-24|1027.36
#2015-12-25|1020.17
#2015-12-28|1036.77
#2015-12-29|1035.63
#2015-12-30|1028.11
#2015-12-31|1030.04
#2016-01-01|1030.04
#2016-01-04|1016.49
#2016-01-05|1014.33
#2016-01-06|1005.31
#2016-01-07| 971.70
#2016-01-08| 972.25
#2016-01-11| 968.76
#2016-01-12| 938.46
#2016-01-13| 964.09
#2016-01-14| 940.77
#2016-01-15| 942.02
#2016-01-18| 929.57
#2016-01-19| 933.04
#2016-01-20| 903.68
#2016-01-21| 878.69
#2016-01-22| 920.29
#2016-01-25| 936.26
#2016-01-26| 906.69
#2016-01-27| 930.25
#2016-01-28| 917.57
#2016-01-29| 932.13
#2016-02-01| 951.86
#2016-02-02| 920.56
#2016-02-03| 894.38
#2016-02-04| 926.66
#2016-02-05| 921.25
#2016-02-08| 939.61
#2016-02-09| 897.66
#2016-02-10| 882.95
#2016-02-11| 893.39
#2016-02-12| 835.00
#2016-02-15| 886.10
#2016-02-16| 900.74
#2016-02-17| 877.45
#2016-02-18| 915.99
#2016-02-19| 904.32
#2016-02-22| 898.72
#2016-02-23| 911.56
#2016-02-24| 906.60
#2016-02-25| 909.02
#2016-02-26| 900.04
#2016-02-29| 893.12
#2016-03-01| 889.38
#2016-03-02| 933.39
#2016-03-03| 949.44
#2016-03-04| 959.19
#2016-03-07| 960.95
#2016-03-08| 963.05
#2016-03-09| 941.56
#2016-03-10| 953.99
#2016-03-11| 963.26
#2016-03-14| 981.43
#2016-03-15| 974.75
#2016-03-16| 956.24
#2016-03-17| 980.21
#2016-03-18| 981.32
#2016-03-21| 978.62
#2016-03-22| 989.42
#2016-03-23| 975.50
#2016-03-24| 960.91
#2016-03-25| 972.36
#2016-03-28| 978.73
#2016-03-29| 987.72
#2016-03-30| 990.18
#2016-03-31| 984.15
#2016-04-01| 948.16
#2016-04-04| 963.02
#2016-04-05| 943.34
#2016-04-06| 949.41
#2016-04-07| 967.73
#2016-04-08| 973.02
#2016-04-11| 977.88
#2016-04-12| 992.00
#2016-04-13|1014.23
#2016-04-14|1047.78
#2016-04-15|1044.84
#2016-04-18|1021.84
#2016-04-19|1044.65
#2016-04-20|1050.11
#2016-04-21|1075.69
#2016-04-22|1062.59
#2016-04-25|1055.79
#2016-04-26|1041.11
#2016-04-27|1041.89
#2016-04-28|1031.02
#2016-04-29|1042.14
#2016-05-02|1024.68
#2016-05-03|1025.99
#2016-05-04|1011.86
#2016-05-05|1008.21
#2016-05-06|1001.11
#2016-05-09| 974.86
#2016-05-10| 990.32
#2016-05-11| 996.92
#2016-05-12|1005.53
#2016-05-13| 986.00
#2016-05-16| 995.39
#2016-05-17|1005.25
#2016-05-18| 997.62
#2016-05-19| 983.66
#2016-05-20| 984.72
#2016-05-23| 989.79
#2016-05-24| 971.11
#2016-05-25| 986.40
#2016-05-26| 990.90
#2016-05-27| 996.10
#2016-05-30| 989.04
#2016-05-31|1004.34
#2016-06-01|1001.21
#2016-06-02| 982.44
#2016-06-03| 991.43
#2016-06-06| 992.47
#2016-06-07|1008.53
#2016-06-08|1022.82
#2016-06-09|1016.08
#2016-06-10|1000.62
#2016-06-13| 966.86
#2016-06-14| 961.97
#2016-06-15| 965.11
#2016-06-16| 952.23
#2016-06-17| 961.58
#2016-06-20| 990.33
#2016-06-21| 988.77
#2016-06-22| 974.32
#2016-06-23| 984.06
#2016-06-24| 935.68
#2016-06-27| 942.89
#2016-06-28| 935.52
#2016-06-29| 962.32
#2016-06-30| 965.86
#2016-07-01| 971.52
#2016-07-04| 987.68
#2016-07-05| 990.60
#2016-07-06| 965.46
#2016-07-07| 961.90
#2016-07-08| 957.08
#2016-07-11| 984.24
#2016-07-12| 996.06
#2016-07-13|1015.51
#2016-07-14|1017.24
#2016-07-15|1027.17
#2016-07-18|1028.55
#2016-07-19|1024.48
#2016-07-20|1007.84
#2016-07-21|1022.13
#2016-07-22|1009.19
#2016-07-25|1014.45
#2016-07-26|1007.82
#2016-07-27|1042.30
#2016-07-28|1046.73
#2016-07-29|1064.41
#2016-08-01|1064.48
#2016-08-02|1058.04
#2016-08-03|1029.19
#2016-08-04|1061.57
#2016-08-05|1051.04
#2016-08-08|1066.43
#2016-08-09|1091.11
#2016-08-10|1092.86
#2016-08-11|1088.51
#2016-08-12|1101.73
#2016-08-15|1089.40
#2016-08-16|1089.77
#2016-08-17|1110.11
#2016-08-18|1101.31
#2016-08-19|1120.49
#2016-08-22|1123.88
#2016-08-23|1110.96
#2016-08-24|1114.60
#2016-08-25|1110.52
#2016-08-26|1112.69
#2016-08-29|1121.71
#2016-08-30|1120.97
#2016-08-31|1133.54
#2016-09-01|1131.08
#2016-09-02|1118.07
#2016-09-05|1129.08
#2016-09-06|1137.29
#2016-09-07|1142.79
#2016-09-08|1125.94
#2016-09-09|1118.34
#2016-09-12|1093.64
#2016-09-13|1089.24
#2016-09-14|1075.21
#2016-09-15|1075.25
#2016-09-16|1075.34
#2016-09-19|1077.61
#2016-09-20|1082.42
#2016-09-21|1117.94
#2016-09-22|1120.22
#2016-09-23|1115.24
#2016-09-26|1110.54
#2016-09-27|1134.24
#2016-09-28|1122.24
#2016-09-29|1131.36
#2016-09-30|1113.57
#2016-10-03|1116.73
#2016-10-04|1120.85
#2016-10-05|1114.82
#2016-10-06|1114.24
#2016-10-07|1119.62
#2016-10-10|1118.05
#2016-10-11|1119.78
#2016-10-12|1099.79
#2016-10-13|1095.64
#2016-10-14|1088.12
#2016-10-17|1100.61
#2016-10-18|1117.40
#2016-10-19|1123.97
#2016-10-20|1123.97
#2016-10-21|1126.37
#2016-10-24|1131.39
#2016-10-25|1133.53
#2016-10-26|1140.84
#2016-10-27|1128.97
#2016-10-28|1133.76
#2016-10-31|1139.61
#2016-11-01|1141.11
#2016-11-02|1138.74
#2016-11-03|1142.63
#2016-11-04|1134.24
#2016-11-07|1134.89
#2016-11-08|1138.95
#2016-11-09|1075.07
#2016-11-10|1135.08
#2016-11-11|1132.69
#2016-11-14|1135.97
#2016-11-15|1132.09
#2016-11-16|1132.45
#2016-11-17|1132.34
#2016-11-18|1121.39
#2016-11-21|1118.88
#2016-11-22|1127.97
#2016-11-23|1116.81
#2016-11-24|1119.07
#2016-11-25|1126.84
#2016-11-28|1137.16
#2016-11-29|1131.69
#2016-11-30|1117.14
#2016-12-01|1129.20
#2016-12-02|1132.97
#2016-12-05|1127.40
#2016-12-06|1155.00
#2016-12-07|1170.15
#2016-12-08|1199.06
#2016-12-09|1197.11
#2016-12-12|1189.24
#2016-12-13|1190.89
#2016-12-14|1189.42
#2016-12-15|1156.26
#2016-12-16|1160.27
#2016-12-19|1171.07
#2016-12-20|1162.17
#2016-12-21|1162.58
#2016-12-22|1166.74
#2016-12-23|1169.97
#2016-12-26|1160.53
#2016-12-27|1156.27
#2016-12-28|1160.17
#2016-12-29|1155.15
#2016-12-30|1150.04
#2017-01-02|1151.09
#2017-01-03|1141.24
#2017-01-04|1179.21
#2017-01-05|1185.12
#2017-01-06|1172.88
#2017-01-09|1169.62
#2017-01-10|1177.70
#2017-01-11|1195.44
#2017-01-12|1212.07
#2017-01-13|1204.15
#2017-01-16|1198.54
#2017-01-17|1199.01
#2017-01-18|1211.17
#2017-01-19|1204.81
#2017-01-20|1208.44
#2017-01-23|1220.39
#2017-01-24|1218.93
#2017-01-25|1232.50
#2017-01-26|1250.24
#2017-01-27|1243.62
#2017-01-30|1251.08
#2017-01-31|1242.36
#2017-02-01|1256.92
#2017-02-02|1257.20
#2017-02-03|1251.70
#2017-02-06|1249.85
#2017-02-07|1252.08
#2017-02-08|1263.10
#2017-02-09|1246.68
#2017-02-10|1266.64
#2017-02-13|1272.00
#2017-02-14|1263.59
#2017-02-15|1273.06
#2017-02-16|1284.72
#2017-02-17|1291.58
#2017-02-20|1285.90
#2017-02-21|1290.78
#2017-02-22|1302.69
#2017-02-23|1307.35
#2017-02-24|1291.97
#2017-02-27|1279.43
#2017-02-28|1284.34
#2017-03-01|1281.96
#2017-03-02|1288.70
#2017-03-03|1275.93
#2017-03-06|1280.36
#2017-03-07|1278.27
#2017-03-08|1262.01
#2017-03-09|1255.19
#2017-03-10|1255.04
#2017-03-13|1263.46
#2017-03-14|1258.95
#2017-03-15|1246.29
#2017-03-16|1276.46
#2017-03-17|1275.10
#2017-03-20|1279.08
#2017-03-21|1290.49
#2017-03-22|1261.12
#2017-03-23|1262.85
#2017-03-24|1274.79
#2017-03-27|1262.83
#2017-03-28|1287.03
#2017-03-29|1294.01
#2017-03-30|1285.64
#2017-03-31|1276.27
#2017-04-03|1278.50
#2017-04-04|1260.76
#2017-04-05|1260.40
#2017-04-06|1238.80
#2017-04-07|1245.33
#2017-04-10|1250.89
#2017-04-11|1260.25
#2017-04-12|1249.84
#2017-04-13|1237.72
#2017-04-14|1237.88
#2017-04-17|1240.53
#2017-04-18|1240.75
#2017-04-19|1238.91
#2017-04-20|1242.21
#2017-04-21|1259.81
#2017-04-24|1259.37
#2017-04-25|1267.55
#2017-04-26|1276.37
#2017-04-27|1280.51
#2017-04-28|1267.14
#2017-05-01|1270.57
#2017-05-02|1276.27
#2017-05-03|1274.39
#2017-05-04|1267.48
#2017-05-05|1267.82
#2017-05-08|1289.10
#2017-05-09|1268.75
#2017-05-10|1270.01
#2017-05-11|1277.26
#2017-05-12|1274.53
#2017-05-15|1248.93
#2017-05-16|1262.30
#2017-05-17|1270.35
#2017-05-18|1249.10
#2017-05-19|1260.43
#2017-05-22|1282.07
#2017-05-23|1276.38
#2017-05-24|1272.29
#2017-05-25|1274.74
#2017-05-26|1274.65
#2017-05-29|1271.03
#2017-05-30|1275.74
#2017-05-31|1278.29
#2017-06-01|1281.55
#2017-06-02|1306.56
#2017-06-05|1298.80
#2017-06-06|1307.89
#2017-06-07|1307.07
#2017-06-08|1293.35
#2017-06-09|1292.65
#2017-06-12|1301.97
#2017-06-13|1297.68
#2017-06-14|1300.29
#2017-06-15|1267.60
#2017-06-16|1272.81
#2017-06-19|1274.09
#2017-06-20|1285.08
#2017-06-21|1279.71
#2017-06-22|1287.25
#2017-06-23|1288.46
#2017-06-26|1289.88
#2017-06-27|1294.27
#2017-06-28|1310.96
#2017-06-29|1319.77
#2017-06-30|1322.28
#2017-07-03|1328.44
#2017-07-04|1318.63
#2017-07-05|1331.25
#2017-07-06|1324.82
#2017-07-07|1318.63
#2017-07-10|1325.78
#2017-07-11|1338.15
#2017-07-12|1352.05
#2017-07-13|1360.28
#2017-07-14|1379.90
#2017-07-17|1380.86
#2017-07-18|1392.53
#2017-07-19|1398.57
#2017-07-20|1416.65
#2017-07-21|1420.11
#2017-07-24|1419.52
#2017-07-25|1408.43
#2017-07-26|1403.17
#2017-07-27|1410.71
#2017-07-28|1396.32
#2017-07-31|1418.00
#2017-08-01|1427.07
#2017-08-02|1433.63
#2017-08-03|1433.40
#2017-08-04|1422.15
#2017-08-07|1435.13
#2017-08-08|1428.13
#2017-08-09|1415.54
#2017-08-10|1420.73
#2017-08-11|1415.75
#2017-08-14|1407.99
#2017-08-15|1403.31
#2017-08-16|1404.99
#2017-08-17|1423.03
#2017-08-18|1415.99
#2017-08-21|1426.03
#2017-08-22|1427.92
#2017-08-23|1428.49
#2017-08-24|1423.85
#2017-08-25|1433.34
#2017-08-28|1439.98
#2017-08-29|1442.16
#2017-08-30|1437.59
#2017-08-31|1448.42
#2017-09-01|1448.95
#2017-09-04|1438.13
#2017-09-05|1435.74
#2017-09-06|1440.32
#2017-09-07|1451.46
#2017-09-08|1455.84
#2017-09-11|1463.22
#2017-09-12|1464.80
#2017-09-13|1468.80
#2017-09-14|1463.18
#2017-09-15|1455.28
#2017-09-18|1450.17
#2017-09-19|1473.29
#2017-09-20|1467.17
#2017-09-21|1442.88
#2017-09-22|1422.10
#2017-09-25|1425.79
#2017-09-26|1422.43
#2017-09-27|1427.85
#2017-09-28|1440.61
#2017-09-29|1440.30
#2017-10-02|1438.34
#2017-10-03|1447.32
#2017-10-04|1451.04
#2017-10-05|1444.82
#2017-10-06|1448.51
#2017-10-09|1449.24
#2017-10-10|1465.17
#2017-10-11|1443.66
#2017-10-12|1436.66
#2017-10-13|1448.13
#2017-10-16|1463.30
#2017-10-17|1469.25
#2017-10-18|1461.65
#2017-10-19|1477.12
#2017-10-20|1474.43
#2017-10-23|1498.40
#2017-10-24|1502.08
#2017-10-25|1511.61
#2017-10-26|1508.33
#2017-10-27|1526.27
#2017-10-30|1533.83
#2017-10-31|1527.29
#2017-11-01|1546.81
#2017-11-02|1563.33
#2017-11-03|1558.82
#2017-11-06|1556.44
#2017-11-07|1576.49
#2017-11-08|1587.37
#2017-11-09|1587.61
#2017-11-10|1585.25
#2017-11-13|1554.55
#2017-11-14|1555.69
#2017-11-15|1524.24
#2017-11-16|1544.68
#2017-11-17|1549.54
#2017-11-20|1535.93
#2017-11-21|1554.17
#2017-11-22|1564.52
#2017-11-23|1572.88
#2017-11-24|1576.22
#2017-11-27|1573.17
#2017-11-28|1556.04
#2017-11-29|1569.29
#2017-11-30|1568.53
#2017-12-01|1570.32
#2017-12-04|1569.79
#2017-12-05|1565.65
#2017-12-06|1535.44
#2017-12-07|1544.74
#2017-12-08|1552.78
#2017-12-11|1568.20
#2017-12-12|1559.58
#2017-12-13|1543.80
#2017-12-14|1552.31
#2017-12-15|1545.54
#2017-12-18|1574.03
#2017-12-19|1566.16
#2017-12-20|1576.77
#2017-12-21|1572.35
#2017-12-22|1578.16
#2017-12-25|1583.11
#2017-12-26|1579.61
#2017-12-27|1581.20
#2017-12-28|1589.98
#2017-12-29|1587.52
#2018-01-01|1587.52
#2018-01-02|1600.09
#2018-01-03|1603.58
#2018-01-04|1643.69
#2018-01-05|1658.94
#2018-01-08|1670.72
#2018-01-09|1688.89
#2018-01-10|1688.65
#2018-01-11|1680.34
#2018-01-12|1690.23
#2018-01-15|1696.32
#2018-01-16|1694.56
#2018-01-17|1681.71
#2018-01-18|1661.09
#2018-01-19|1677.59
#2018-01-22|1671.44
#2018-01-23|1687.58
#2018-01-24|1700.60
#2018-01-25|1703.07
#2018-01-26|1705.08
#2018-01-29|1717.20
#2018-01-30|1684.72
#2018-01-31|1664.91
#2018-02-01|1686.24
#2018-02-02|1644.46
#2018-02-05|1603.22
#2018-02-06|1543.97
#2018-02-07|1538.87
#2018-02-08|1549.71
#2018-02-09|1509.91
#2018-02-12|1520.85
#2018-02-13|1523.02
#2018-02-14|1534.83
#2018-02-15|1549.68
#2018-02-16|1568.77
#2018-02-19|1597.72
#2018-02-20|1577.74
#2018-02-21|1577.51
#2018-02-22|1561.93
#2018-02-23|1593.81
#2018-02-26|1604.18
#2018-02-27|1616.19
#2018-02-28|1594.53
#2018-03-01|1560.00
#2018-03-02|1544.50
#2018-03-05|1513.41
#2018-03-06|1534.46
#2018-03-07|1517.64
#2018-03-08|1529.09
#2018-03-09|1527.58
#2018-03-12|1564.56
#2018-03-13|1563.85
#2018-03-14|1555.60
#2018-03-15|1555.84
#2018-03-16|1546.88
#2018-03-19|1531.92
#2018-03-20|1521.65
#2018-03-21|1521.91
#2018-03-22|1537.66
#2018-03-23|1468.37
#2018-03-26|1485.29
#2018-03-27|1522.52
#2018-03-28|1508.04
#2018-03-29|1504.72
#2018-03-30|1514.00
#2018-04-02|1513.68
#2018-04-03|1504.04
#2018-04-04|1482.91
#2018-04-05|1485.08
#2018-04-06|1470.83
#2018-04-09|1469.21
#2018-04-10|1493.12
#2018-04-11|1503.40
#2018-04-12|1491.57
#2018-04-13|1506.64
#2018-04-16|1500.00
#2018-04-17|1499.07
#2018-04-18|1522.57
#2018-04-19|1548.97
#2018-04-20|1527.22
#2018-04-23|1519.65
#2018-04-24|1520.48
#2018-04-25|1503.02
#2018-04-26|1498.07
#2018-04-27|1494.67
#2018-04-30|1505.84
#2018-05-01|1504.26
#2018-05-02|1503.78
#2018-05-03|1513.18
#2018-05-04|1512.47
#2018-05-07|1507.77
#2018-05-08|1503.66
#2018-05-09|1498.59
#2018-05-10|1514.86
#2018-05-11|1525.97
#2018-05-14|1534.92
#2018-05-15|1523.91
#2018-05-16|1512.78
#2018-05-17|1522.23
#2018-05-18|1534.29
#2018-05-21|1525.60
#2018-05-22|1525.71
#2018-05-23|1518.64
#2018-05-24|1505.92
#2018-05-25|1498.02
#2018-05-28|1509.78
#2018-05-29|1494.01
#2018-05-30|1458.06
#2018-05-31|1471.60
#2018-06-01|1461.20
#2018-06-04|1492.11
#2018-06-05|1493.13
#2018-06-06|1491.16
#2018-06-07|1516.81
#2018-06-08|1505.99
#2018-06-11|1503.97
#2018-06-12|1490.86
#2018-06-13|1488.06
#2018-06-14|1463.91
#2018-06-15|1447.75
#2018-06-18|1420.68
#2018-06-19|1385.17
#2018-06-20|1381.81
#2018-06-21|1374.20
#2018-06-22|1376.40
#2018-06-25|1376.18
#2018-06-26|1380.59
#2018-06-27|1362.14
#2018-06-28|1360.87
#2018-06-29|1367.22
#2018-07-02|1337.34
#2018-07-03|1332.66
#2018-07-04|1326.79
#2018-07-05|1319.80
#2018-07-06|1339.57
#2018-07-09|1349.86
#2018-07-10|1355.53
#2018-07-11|1340.53
#2018-07-12|1326.09
#2018-07-13|1344.60
#2018-07-16|1340.72
#2018-07-17|1346.65
#2018-07-18|1351.59
#2018-07-19|1350.39
#2018-07-20|1351.23
#2018-07-23|1352.94
#2018-07-24|1365.77
#2018-07-25|1400.48
#2018-07-26|1414.62
#2018-07-27|1427.17
#2018-07-30|1427.05
#2018-07-31|1413.74
#2018-08-01|1444.21
#2018-08-02|1434.80
#2018-08-03|1429.81
#2018-08-06|1422.17
#2018-08-07|1431.12
#2018-08-08|1428.79
#2018-08-09|1433.74
#2018-08-10|1410.98
#2018-08-13|1372.22
#2018-08-14|1388.25
#2018-08-15|1379.17
#2018-08-16|1364.62
#2018-08-17|1372.84
#2018-08-20|1374.56
#2018-08-21|1379.65
#2018-08-22|1390.57
#2018-08-23|1374.03
#2018-08-24|1377.79
#2018-08-27|1403.06
#2018-08-28|1411.93
#2018-08-29|1414.18
#2018-08-30|1411.95
#2018-08-31|1400.41
#2018-09-03|1379.59
#2018-09-04|1368.63
#2018-09-05|1351.90
#2018-09-06|1349.56
#2018-09-07|1336.47
#2018-09-10|1330.32
#2018-09-11|1317.02
#2018-09-12|1304.42
#2018-09-13|1314.29
#2018-09-14|1336.94
#2018-09-17|1334.95
#2018-09-18|1364.41
#2018-09-19|1384.33
#2018-09-20|1382.03
#2018-09-21|1403.78
#2018-09-24|1403.16
#2018-09-25|1414.31
#2018-09-26|1425.61
#2018-09-27|1410.03
#2018-09-28|1416.99
#2018-10-01|1421.81
#2018-10-02|1425.34
#2018-10-03|1410.02
#2018-10-04|1400.48
#2018-10-05|1378.65
#2018-10-08|1381.23
#2018-10-09|1359.94
#2018-10-10|1347.02
#2018-10-11|1293.96
#2018-10-12|1309.70
#2018-10-15|1297.98
#2018-10-16|1308.64
#2018-10-17|1319.22
#2018-10-18|1292.00
#2018-10-19|1288.87
#2018-10-22|1292.28
#2018-10-23|1258.06
#2018-10-24|1242.46
#2018-10-25|1206.91
#2018-10-26|1210.22
#2018-10-29|1215.49
#2018-10-30|1229.14
#2018-10-31|1238.65
#2018-11-01|1236.80
#2018-11-02|1279.49
#2018-11-05|1258.01
#2018-11-06|1267.10
#2018-11-07|1263.72
#2018-11-08|1271.66
#2018-11-09|1265.39
#2018-11-12|1266.54
#2018-11-13|1235.14
#2018-11-14|1245.02
#2018-11-15|1251.14
#2018-11-16|1240.06
#2018-11-19|1254.95
#2018-11-20|1250.35
#2018-11-21|1247.32
#2018-11-22|1243.44
#2018-11-23|1240.38
#2018-11-26|1236.46
#2018-11-27|1242.49
#2018-11-28|1245.66
#2018-11-29|1256.46
#2018-11-30|1259.88
#2018-12-03|1286.54
#2018-12-04|1262.25
#2018-12-05|1243.69
#2018-12-06|1225.91
#2018-12-07|1218.33
#2018-12-10|1193.33
#2018-12-11|1174.51
#2018-12-12|1195.25
#2018-12-13|1203.85
#2018-12-14|1186.82
#2018-12-17|1192.99
#2018-12-18|1183.28
#2018-12-19|1188.02
#2018-12-20|1158.51
#2018-12-21|1147.44
#2018-12-24|1154.18
#2018-12-25|1115.02
#2018-12-26|1126.26
#2018-12-27|1156.57
#2018-12-28|1163.43
#2018-12-31|1169.59
#2019-01-01|1169.59
#2019-01-02|1167.01
#2019-01-03|1179.39
#2019-01-04|1151.29
#2019-01-07|1190.12
#2019-01-08|1192.38
#2019-01-09|1211.56
#2019-01-10|1202.66
#2019-01-11|1209.71
#2019-01-14|1206.23
#2019-01-15|1220.84
#2019-01-16|1213.04
#2019-01-17|1213.87
#2019-01-18|1217.16
#2019-01-21|1233.61
#2019-01-22|1220.15
#2019-01-23|1218.38
#2019-01-24|1225.04
#2019-01-25|1247.39
#2019-01-28|1245.67
#2019-01-29|1243.55
#2019-01-30|1248.46
#2019-01-31|1262.55
#2019-02-01|1246.29
#2019-02-04|1251.25
#2019-02-05|1256.83
#2019-02-06|1258.86
#2019-02-07|1241.07
#2019-02-08|1202.74
#2019-02-11|1197.19
#2019-02-12|1224.66
#2019-02-13|1238.19
#2019-02-14|1241.85
#2019-02-15|1228.26
#2019-02-18|1251.28
#2019-02-19|1256.95
#2019-02-20|1266.97
#2019-02-21|1267.58
#2019-02-22|1263.12
#2019-02-25|1269.32
#2019-02-26|1266.44
#2019-02-27|1264.94
#2019-02-28|1245.02
#2019-03-01|1237.69
#2019-03-04|1249.15
#2019-03-05|1234.69
#2019-03-06|1233.99
#2019-03-07|1216.53
#2019-03-08|1194.48
#2019-03-11|1204.05
#2019-03-12|1222.74
#2019-03-13|1220.50
#2019-03-14|1205.56
#2019-03-15|1219.27
#2019-03-18|1226.30
#2019-03-19|1227.63
#2019-03-20|1229.58
#2019-03-21|1239.01
#2019-03-22|1250.26
#2019-03-25|1215.44
#2019-03-26|1234.47
#2019-03-27|1242.73
#2019-03-28|1224.51
#2019-03-29|1227.37
#2019-04-01|1257.07
#2019-04-02|1267.06
#2019-04-03|1286.80
#2019-04-04|1287.92
#2019-04-05|1301.83
#2019-04-08|1297.00
#2019-04-09|1296.76
#2019-04-10|1296.94
#2019-04-11|1289.27
#2019-04-12|1278.76
#2019-04-15|1294.37
#2019-04-16|1289.08
#2019-04-17|1289.65
#2019-04-18|1279.51
#2019-04-19|1280.33
#2019-04-22|1278.01
#2019-04-23|1273.51
#2019-04-24|1258.19
#2019-04-25|1260.02
#2019-04-26|1251.88
#2019-04-29|1253.24
#2019-04-30|1252.89
#2019-05-01|1254.73
#2019-05-02|1250.80
#2019-05-03|1252.58
#2019-05-06|1255.29
#2019-05-07|1232.49
#2019-05-08|1210.21
#2019-05-09|1182.90
#2019-05-10|1172.11
#2019-05-13|1161.40
#2019-05-14|1162.63
#2019-05-15|1169.53
#2019-05-16|1155.66
#2019-05-17|1159.75
#2019-05-20|1149.74
#2019-05-21|1139.94
#2019-05-22|1142.97
#2019-05-23|1137.49
#2019-05-24|1147.11
#2019-05-27|1145.94
#2019-05-28|1148.36
#2019-05-29|1141.42
#2019-05-30|1145.61
#2019-05-31|1139.75
#2019-06-03|1134.10
#2019-06-04|1147.81
#2019-06-05|1168.56
#2019-06-06|1162.79
#2019-06-07|1164.70
#2019-06-10|1178.10
#2019-06-11|1191.76
#2019-06-12|1193.11
#2019-06-13|1185.19
#2019-06-14|1183.58
#2019-06-17|1171.93
#2019-06-18|1170.79
#2019-06-19|1198.96
#2019-06-20|1209.09
#2019-06-21|1210.88
#2019-06-24|1219.16
#2019-06-25|1223.59
#2019-06-26|1213.03
#2019-06-27|1233.25
#2019-06-28|1231.32
#2019-07-01|1246.25
#2019-07-02|1242.98
#2019-07-03|1228.88
#2019-07-04|1234.35
#2019-07-05|1226.00
#2019-07-08|1207.97
#2019-07-09|1190.21
#2019-07-10|1177.75
#2019-07-11|1186.77
#2019-07-12|1190.03
#2019-07-15|1191.37
#2019-07-16|1188.43
#2019-07-17|1194.13
#2019-07-18|1173.49
#2019-07-19|1201.46
#2019-07-22|1196.93
#2019-07-23|1203.48
#2019-07-24|1209.90
#2019-07-25|1214.66
#2019-07-26|1200.60
#2019-07-29|1193.88
#2019-07-30|1205.06
#2019-07-31|1208.20
#2019-08-01|1200.44
#2019-08-02|1173.25
#2019-08-05|1147.32
#2019-08-06|1140.01
#2019-08-07|1132.98
#2019-08-08|1134.95
#2019-08-09|1152.38
#2019-08-12|1153.78
#2019-08-13|1127.30
#2019-08-14|1154.94
#2019-08-15|1142.92
#2019-08-16|1137.44
#2019-08-19|1145.28
#2019-08-20|1153.02
#2019-08-21|1142.16
#2019-08-22|1137.81
#2019-08-23|1148.94
#2019-08-26|1125.27
#2019-08-27|1134.07
#2019-08-28|1136.60
#2019-08-29|1135.10
#2019-08-30|1158.18
#2019-09-02|1151.18
#2019-09-03|1161.66
#2019-09-04|1153.37
#2019-09-05|1177.75
#2019-09-06|1185.68
#2019-09-09|1191.18
#2019-09-10|1206.78
#2019-09-11|1228.11
#2019-09-12|1239.13
#2019-09-13|1247.48
#2019-09-16|1251.21
#2019-09-17|1233.86
#2019-09-18|1231.36
#2019-09-19|1236.58
#2019-09-20|1239.69
#2019-09-23|1240.58
#2019-09-24|1250.66
#2019-09-25|1231.12
#2019-09-26|1240.74
#2019-09-27|1229.43
#2019-09-30|1219.58
#2019-10-01|1239.18
#2019-10-02|1226.82
#2019-10-03|1210.32
#2019-10-04|1213.68
#2019-10-07|1210.21
#2019-10-08|1219.89
#2019-10-09|1215.53
#2019-10-10|1224.51
#2019-10-11|1241.67
#2019-10-14|1246.67
#2019-10-15|1257.89
#2019-10-16|1259.36
#2019-10-17|1255.83
#2019-10-18|1264.86
#2019-10-21|1266.45
#2019-10-22|1268.88
#2019-10-23|1271.20
#2019-10-24|1275.98
#2019-10-25|1271.67
#2019-10-28|1258.98
#2019-10-29|1281.18
#2019-10-30|1271.40
#2019-10-31|1282.01
#2019-11-01|1276.25
#2019-11-04|1276.80
#2019-11-05|1299.84
#2019-11-06|1308.08
#2019-11-07|1303.04
#2019-11-08|1307.31
#2019-11-11|1306.34
#2019-11-12|1311.20
#2019-11-13|1304.08
#2019-11-14|1282.11
#2019-11-15|1296.49
#2019-11-18|1292.44
#2019-11-19|1277.95
#2019-11-20|1267.78
#2019-11-21|1258.82
#2019-11-22|1263.19
#2019-11-25|1277.10
#2019-11-26|1282.06
#2019-11-27|1278.03
#2019-11-28|1275.44
#2019-11-29|1261.84
#2019-12-02|1278.71
#2019-12-03|1277.45
#2019-12-04|1262.79
#2019-12-05|1278.12
#2019-12-06|1278.61
#2019-12-09|1290.04
#2019-12-10|1286.73
#2019-12-11|1287.53
#2019-12-12|1290.23
#2019-12-13|1325.63
#2019-12-16|1310.95
#2019-12-17|1319.65
#2019-12-18|1309.17
#2019-12-19|1306.30
#2019-12-20|1306.83
#2019-12-23|1299.11
#2019-12-24|1298.21
#2019-12-25|1290.61
#2019-12-26|1298.96
#2019-12-27|1301.51
#2019-12-30|1298.79
#2019-12-31|1301.71
#2020-01-01|1301.71
#2020-01-02|1304.00
#2020-01-03|1304.48
#2020-01-06|1278.54
#2020-01-07|1286.53
#2020-01-08|1260.17
#2020-01-09|1276.53
#2020-01-10|1280.46
#2020-01-13|1280.58
#2020-01-14|1302.98
#2020-01-15|1298.75
#2020-01-16|1294.50
#2020-01-17|1306.08
#2020-01-20|1321.41
#2020-01-21|1301.56
#2020-01-22|1310.59
#2020-01-23|1294.24
#2020-01-24|1297.02
#2020-01-27|1275.03
#2020-01-28|1250.27
#2020-01-29|1263.52
#2020-01-30|1254.45
#2020-01-31|1264.78
#2020-02-03|1252.25
#2020-02-04|1264.01
#2020-02-05|1276.26
#2020-02-06|1308.51
#2020-02-07|1300.21
#2020-02-10|1290.67
#2020-02-11|1295.64
#2020-02-12|1289.67
#2020-02-13|1290.14
#2020-02-14|1283.87
#2020-02-17|1277.94
#2020-02-18|1263.80
#2020-02-19|1247.32
#2020-02-20|1240.70
#2020-02-21|1235.60
#2020-02-24|1235.77
#2020-02-25|1210.86
#2020-02-26|1199.75
#2020-02-27|1178.26
#2020-02-28|1150.29
#2020-03-02|1149.97
#2020-03-03|1144.86
#2020-03-04|1144.86
#2020-03-05|1166.01
#2020-03-06|1139.37
#2020-03-09|1097.16
#2020-03-10|1094.43
#2020-03-11|1064.34
#2020-03-12|1007.58
#2020-03-13| 945.60
#2020-03-16| 921.21
#2020-03-17| 915.33
#2020-03-18| 892.45
#2020-03-19| 855.51
#2020-03-20| 863.66
#2020-03-23| 857.45
#2020-03-24| 907.37
#2020-03-25| 986.92
#2020-03-26| 970.98
#2020-03-27|1030.45
#2020-03-30|1028.65
#2020-03-31|1011.55
#2020-04-01| 979.86
#2020-04-02| 959.31
#2020-04-03| 947.50
#2020-04-06| 980.40
#2020-04-07|1006.05
#2020-04-08|1013.38
#2020-04-09|1014.92
#2020-04-10|1032.56
#2020-04-13|1016.11
#2020-04-14|1048.62
#2020-04-15|1043.74
#2020-04-16|1026.49
#2020-04-17|1056.72
#2020-04-20|1049.99
#2020-04-21|1029.53
#2020-04-22|1016.99
#2020-04-23|1046.34
#2020-04-24|1035.87
#2020-04-27|1069.57
#2020-04-28|1069.12
#2020-04-29|1078.37
#2020-04-30|1096.31
#2020-05-01|1066.94
#2020-05-04|1056.69
#2020-05-05|1059.19
#2020-05-06|1065.73
#2020-05-07|1061.84
#2020-05-08|1085.58
#2020-05-11|1096.73
#2020-05-12|1085.95
#2020-05-13|1086.14
#2020-05-14|1062.97
#2020-05-15|1068.65
#2020-05-18|1064.94
#2020-05-19|1095.44
#2020-05-20|1107.23
#2020-05-21|1109.13
#2020-05-22|1091.78
#2020-05-25|1106.69
#2020-05-26|1150.16
#2020-05-27|1156.79
#2020-05-28|1177.43
#2020-05-29|1155.20
#2020-06-01|1165.80
#2020-06-02|1167.84
#2020-06-03|1189.62
#2020-06-04|1190.45
#2020-06-05|1203.83
#2020-06-08|1230.75
#2020-06-09|1226.25
#2020-06-10|1238.89
#2020-06-11|1219.23
#2020-06-12|1193.31
#2020-06-15|1149.14
#2020-06-16|1223.92
#2020-06-17|1215.71
#2020-06-18|1216.06
#2020-06-19|1214.40
#2020-06-22|1209.34
#2020-06-23|1214.93
#2020-06-24|1206.15
#2020-06-25|1181.38
#2020-06-26|1194.82
#2020-06-29|1167.90
#2020-06-30|1184.88
#2020-07-01|1177.02
#2020-07-02|1173.12
#2020-07-03|1188.04
#2020-07-06|1208.73
#2020-07-07|1199.70
#2020-07-08|1196.38
#2020-07-09|1207.19
#2020-07-10|1188.29
#2020-07-13|1221.99
#2020-07-14|1217.50
#2020-07-15|1243.45
#2020-07-16|1229.06
#2020-07-17|1211.97
#2020-07-20|1216.90
#2020-07-21|1222.35
#2020-07-22|1228.11
#2020-07-23|1229.47
#2020-07-24|1234.44
#2020-07-27|1251.43
#2020-07-28|1253.44
#2020-07-29|1227.66
#2020-07-30|1221.74
#2020-07-31|1179.96
#2020-08-03|1208.17
#2020-08-04|1243.38
#2020-08-05|1274.43
#2020-08-06|1284.46
#2020-08-07|1278.46
#2020-08-10|1274.52
#2020-08-11|1312.55
#2020-08-12|1317.71
#2020-08-13|1319.18
#2020-08-14|1314.64
#2020-08-17|1306.05
#2020-08-18|1306.68
#2020-08-19|1303.36
#2020-08-20|1279.23
#2020-08-21|1300.41
#2020-08-24|1309.02
#2020-08-25|1332.12
#2020-08-26|1338.53
#2020-08-27|1326.37
#2020-08-28|1332.31
#2020-08-31|1322.47
#2020-09-01|1327.82
#2020-09-02|1334.14
#2020-09-03|1357.92
#2020-09-04|1353.59
#2020-09-07|1351.96
#2020-09-08|1367.19
#2020-09-09|1355.13
#2020-09-10|1377.72
#2020-09-11|1378.27
#2020-09-14|1408.93
#2020-09-15|1405.22
#2020-09-16|1392.32
#2020-09-17|1378.15
#2020-09-18|1399.82
#2020-09-21|1386.04
#2020-09-22|1382.36
#2020-09-23|1368.52
#2020-09-24|1339.34
#2020-09-25|1353.84
#2020-09-28|1365.88
#2020-09-29|1378.16
#2020-09-30|1353.59
#2020-10-01|1352.53
#2020-10-02|1340.28
#2020-10-05|1370.39
#2020-10-06|1387.79
#2020-10-07|1391.87
#2020-10-08|1409.87
#2020-10-09|1408.03
#2020-10-12|1405.52
#2020-10-13|1396.31
#2020-10-14|1388.17
#2020-10-15|1392.21
#2020-10-16|1381.67
#2020-10-19|1396.41
#2020-10-20|1391.13
#2020-10-21|1422.98
#2020-10-22|1424.23
#2020-10-23|1435.15
#2020-10-26|1437.73
#2020-10-27|1432.03
#2020-10-28|1418.43
#2020-10-29|1405.56
#2020-10-30|1365.33
#2020-11-02|1393.37
#2020-11-03|1409.52
#2020-11-04|1427.19
#2020-11-05|1440.80
#2020-11-06|1476.26
#2020-11-09|1490.92
#2020-11-10|1511.27
#2020-11-11|1524.49
#2020-11-12|1523.22
#2020-11-13|1514.26
#2020-11-16|1533.64
#2020-11-17|1548.48
#2020-11-18|1553.37
#2020-11-19|1546.12
#2020-11-20|1557.18
#2020-11-23|1562.72
#2020-11-24|1613.49
#2020-11-25|1630.39
#2020-11-26|1649.84
#2020-11-27|1652.55
#2020-11-30|1623.05
#2020-12-01|1664.08
#2020-12-02|1691.63
#2020-12-03|1704.78
#2020-12-04|1732.60
#2020-12-07|1709.94
#2020-12-08|1693.75
#2020-12-09|1732.11
#2020-12-10|1709.19
#2020-12-11|1708.91
#2020-12-14|1702.05
#2020-12-15|1702.89
#2020-12-16|1721.63
#2020-12-17|1717.78
#2020-12-18|1712.79
#2020-12-21|1723.13
#2020-12-22|1684.30
#2020-12-23|1683.39
#2020-12-24|1705.00
#2020-12-25|1717.25
#2020-12-28|1724.02
#2020-12-29|1754.24
#2020-12-30|1753.25
#2020-12-31|1752.99
#2021-01-01|1752.99
#2021-01-04|1763.23
#2021-01-05|1782.45
#2021-01-06|1772.41
#2021-01-07|1844.07
#2021-01-08|1889.65
#2021-01-11|1871.61
#2021-01-12|1873.46
#2021-01-13|1893.45
#2021-01-14|1887.04
#2021-01-15|1855.53
#2021-01-18|1830.29
#2021-01-19|1861.89
#2021-01-20|1882.13
#2021-01-21|1891.80
#2021-01-22|1876.40
#2021-01-25|1907.66
#2021-01-26|1869.63
#2021-01-27|1860.31
#2021-01-28|1831.63
#2021-01-29|1788.00
#2021-02-01|1820.93
#2021-02-02|1845.90
#2021-02-03|1870.00
#2021-02-04|1846.05
#2021-02-05|1858.03
#2021-02-08|1880.83
#2021-02-09|1886.41
#2021-02-10|1881.54
#2021-02-11|1881.04
#2021-02-12|1883.28
#2021-02-15|1904.85
#2021-02-16|1908.18
#2021-02-17|1903.95
#2021-02-18|1876.24
#2021-02-19|1876.16
#2021-02-22|1896.75
#2021-02-23|1894.36
#2021-02-24|1841.00
#2021-02-25|1879.20
#2021-02-26|1795.84
#2021-03-01|1821.69
#2021-03-02|1831.19
#2021-03-03|1849.71
#2021-03-04|1821.99
#2021-03-05|1835.75
#2021-03-08|1830.29
#2021-03-09|1834.78
#2021-03-10|1831.51
#2021-03-11|1864.96
#2021-03-12|1900.85
#2021-03-15|1915.38
#2021-03-16|1893.24
#2021-03-17|1873.87
#2021-03-18|1910.66
#2021-03-19|1903.06
#2021-03-22|1893.45
#2021-03-23|1872.65
#2021-03-24|1834.54
#2021-03-25|1864.95
#2021-03-26|1882.53
#2021-03-29|1898.73
#2021-03-30|1897.39
#2021-03-31|1876.97
#2021-04-01|1874.81
#2021-04-02|1891.75
#2021-04-05|1911.57
#2021-04-06|1900.89
#2021-04-07|1918.90
#2021-04-08|1925.21
#2021-04-09|1919.18
#2021-04-12|1900.47
#2021-04-13|1919.63
#2021-04-14|1936.57
#2021-04-15|1954.27
#2021-04-16|1956.83
#2021-04-19|1980.84
#2021-04-20|1966.63
#2021-04-21|1911.20
#2021-04-22|1955.54
#2021-04-23|1937.92
#2021-04-26|1954.82
#2021-04-27|1944.70
#2021-04-28|1925.72
#2021-04-29|1945.94
#2021-04-30|1924.52
#2021-05-03|1915.24
#2021-05-04|1922.50
#2021-05-05|1922.35
#2021-05-06|1986.84
#2021-05-07|2002.57
#2021-05-10|2034.97
#2021-05-11|2007.31
#2021-05-12|1941.04
#2021-05-13|1924.00
#2021-05-14|1933.71
#2021-05-17|1917.30
#2021-05-18|1966.69
#2021-05-19|1950.69
#2021-05-20|1929.95
#2021-05-21|1927.91
#2021-05-24|1941.06
#2021-05-25|1953.60
#2021-05-26|1930.36
#2021-05-27|1894.04
#2021-05-28|1945.56
#2021-05-31|1920.57
#2021-06-01|1924.67
#2021-06-02|1939.23
#2021-06-03|1929.14
#2021-06-04|1942.69
#2021-06-07|1932.18
#2021-06-08|1910.07
#2021-06-09|1882.05
#2021-06-10|1887.21
#2021-06-11|1903.30
#2021-06-14|1900.86
#2021-06-15|1902.14
#2021-06-16|1901.48
#2021-06-17|1886.01
#2021-06-18|1874.60
#2021-06-21|1816.12
#2021-06-22|1859.19
#2021-06-23|1843.10
#2021-06-24|1853.02
#2021-06-25|1883.11
#2021-06-28|1889.69
#2021-06-29|1873.86
#2021-06-30|1863.87
#2021-07-01|1856.38
#2021-07-02|1866.18
#2021-07-05|1870.75
#2021-07-06|1882.26
#2021-07-07|1844.21
#2021-07-08|1835.84
#2021-07-09|1809.88
#2021-07-12|1854.90
#2021-07-13|1864.04
#2021-07-14|1849.98
#2021-07-15|1840.63
#2021-07-16|1843.14
#2021-07-19|1819.51
#2021-07-20|1782.87
#2021-07-21|1794.18
#2021-07-22|1810.30
#2021-07-23|1811.67
#2021-07-26|1829.55
#2021-07-27|1859.13
#2021-07-28|1849.21
#2021-07-29|1863.59
#2021-07-30|1851.98
#2021-08-02|1897.90
#2021-08-03|1881.97
#2021-08-04|1870.27
#2021-08-05|1872.85
#2021-08-06|1856.20
#2021-08-09|1853.37
#2021-08-10|1844.13
#2021-08-11|1861.12
#2021-08-12|1881.97
#2021-08-13|1889.89
#2021-08-16|1873.28
#2021-08-17|1851.76
#2021-08-18|1857.59
#2021-08-19|1813.66
#2021-08-20|1790.26
#2021-08-23|1791.41
#2021-08-24|1819.27
#2021-08-25|1823.39
#2021-08-26|1810.99
#2021-08-27|1802.32
#2021-08-30|1838.64
#2021-08-31|1867.68
#2021-09-01|1863.41
#2021-09-02|1864.16
#2021-09-03|1914.65
#2021-09-06|1934.77
#2021-09-07|1955.02
#2021-09-08|1963.98
#2021-09-09|1960.77
#2021-09-10|1985.66
#2021-09-13|2011.95
#2021-09-14|2023.95
#2021-09-15|2001.34
#2021-09-16|1992.98
#2021-09-17|1976.23
#2021-09-20|1981.45
#2021-09-21|1960.68
#2021-09-22|1930.05
#2021-09-23|1929.44
#2021-09-24|1935.15
#2021-09-27|1930.19
#2021-09-28|1916.47
#2021-09-29|1886.18
#2021-09-30|1869.72
#2021-10-01|1833.08
#2021-10-04|1817.12
#2021-10-05|1792.15
#2021-10-06|1798.20
#2021-10-07|1786.41
#2021-10-08|1799.73
#2021-10-11|1812.32
#2021-10-12|1823.96
#2021-10-13|1817.44
#2021-10-14|1845.74
#2021-10-15|1871.55
#2021-10-18|1867.62
#2021-10-19|1872.53
#2021-10-20|1858.21
#2021-10-21|1840.89
#2021-10-22|1834.39
#2021-10-25|1847.51
#2021-10-26|1862.27
#2021-10-27|1874.09
#2021-10-28|1874.09
#2021-10-29|1861.24
#2021-11-01|1875.74
#2021-11-02|1862.23
#2021-11-03|1845.57
#2021-11-04|1865.34
#2021-11-05|1831.92
#2021-11-08|1826.79
#2021-11-09|1814.70
#2021-11-10|1778.97
#2021-11-11|1789.39
#2021-11-12|1824.59
#2021-11-15|1821.45
#2021-11-16|1807.73
#2021-11-17|1800.78
#2021-11-18|1795.89
#2021-11-19|1807.83
#2021-11-22|1795.31
#2021-11-23|1790.36
#2021-11-24|1770.79
#2021-11-25|1780.96
#2021-11-26|1754.96
#2021-11-29|1714.56
#2021-11-30|1697.00
#2021-12-01|1731.41
#2021-12-02|1726.90
#2021-12-03|1747.27
#2021-12-06|1749.83
#2021-12-07|1772.17
#2021-12-08|1790.19
#2021-12-09|1787.44
#2021-12-10|1766.97
#2021-12-13|1772.01
#2021-12-14|1761.51
#2021-12-15|1755.71
#2021-12-16|1780.11
#2021-12-17|1772.13
#2021-12-20|1717.34
#2021-12-21|1727.97
#2021-12-22|1716.72
#2021-12-23|1738.37
#2021-12-24|1733.80
#2021-12-27|1720.10
#2021-12-28|1737.84
#2021-12-29|1729.30
#2021-12-30|1715.23
#2021-12-31|1715.87
#2022-01-03|1715.70
#2022-01-04|1741.35
#2022-01-05|1761.65
#2022-01-06|1747.40
#2022-01-07|1768.10
#2022-01-10|1773.08
#2022-01-11|1769.26
#2022-01-12|1827.15
#2022-01-13|1845.46
#2022-01-14|1814.27
#2022-01-17|1794.62
#2022-01-18|1770.47
#2022-01-19|1731.99
#2022-01-20|1762.84
#2022-01-21|1749.49
#2022-01-24|1727.75
#2022-01-25|1681.86
#2022-01-26|1681.75
#2022-01-27|1615.34
#2022-01-28|1678.76
#2022-01-31|1683.07
#2022-02-01|1671.09
#2022-02-02|1714.31
#2022-02-03|1700.71
#2022-02-04|1712.07
#2022-02-07|1695.07
#2022-02-08|1682.21
#2022-02-09|1708.68
#2022-02-10|1731.05
#2022-02-11|1728.05
#2022-02-14|1706.81
#2022-02-15|1670.80
#2022-02-16|1712.51
#2022-02-17|1699.92
#2022-02-18|1687.73
#2022-02-21|1672.27
#2022-02-22|1637.17
#2022-02-23|1636.94
#2022-02-24|1617.99
#2022-02-25|1634.00
#2022-02-28|1664.64
#2022-03-01|1678.73
#2022-03-02|1649.70
#2022-03-03|1665.08
#2022-03-04|1634.55
#2022-03-07|1573.87
#2022-03-08|1524.32
#2022-03-09|1522.73
#2022-03-10|1601.82
#2022-03-11|1565.08
#2022-03-14|1563.06
#2022-03-15|1551.68
#2022-03-16|1571.90
#2022-03-17|1614.67
#2022-03-18|1629.48
#2022-03-21|1627.48
#2022-03-22|1628.89
#2022-03-23|1667.52
#2022-03-24|1667.22
#2022-03-25|1680.28
#2022-03-28|1638.10
#2022-03-29|1663.56
#2022-03-30|1659.01
#2022-03-31|1667.66
#2022-04-01|1639.23
#2022-04-04|1644.32
#2022-04-05|1628.50
#2022-04-06|1596.29
#2022-04-07|1568.78
#2022-04-08|1577.97
#2022-04-11|1561.50
#2022-04-12|1535.27
#2022-04-13|1554.86
#2022-04-14|1577.13
#2022-04-15|1563.06
#2022-04-18|1536.83
#2022-04-19|1544.18
#2022-04-20|1563.32
#2022-04-21|1566.28
#2022-04-22|1538.61
#2022-04-25|1516.87
#2022-04-26|1507.69
#2022-04-27|1471.21
#2022-04-28|1501.30
#2022-04-29|1522.51
#2022-05-02|1516.88
#2022-05-03|1514.46
#2022-05-04|1515.53
#2022-05-05|1513.14
#2022-05-06|1528.81
#2022-05-09|1496.28
#2022-05-10|1488.28
#2022-05-11|1489.93
#2022-05-12|1488.16
#2022-05-13|1497.60
#2022-05-16|1491.21
#2022-05-17|1503.30
#2022-05-18|1530.12
#2022-05-19|1518.49
#2022-05-20|1545.18
#2022-05-23|1547.91
#2022-05-24|1543.48
#2022-05-25|1539.74
#2022-05-26|1538.31
#2022-05-27|1562.36
#2022-05-30|1587.97
#2022-05-31|1587.19
#2022-06-01|1587.18
#2022-06-02|1574.89
#2022-06-03|1576.74
#2022-06-06|1572.87
#2022-06-07|1556.84
#2022-06-08|1559.74
#2022-06-09|1548.80
#2022-06-10|1528.44
#2022-06-13|1476.11
#2022-06-14|1459.16
#2022-06-15|1448.95
#2022-06-16|1475.65
#2022-06-17|1412.73
#2022-06-20|1365.13
#2022-06-21|1370.98
#2022-06-22|1349.49
#2022-06-23|1325.57
#2022-06-24|1337.32
#2022-06-27|1367.56
#2022-06-28|1372.15
#2022-06-29|1345.62
#2022-06-30|1330.13
#2022-07-01|1331.17
#2022-07-04|1333.57
#2022-07-05|1342.99
#2022-07-06|1315.20
#2022-07-07|1334.06
#2022-07-08|1343.92
#2022-07-11|1335.23
#2022-07-12|1304.43
#2022-07-13|1311.97
#2022-07-14|1301.16
#2022-07-15|1294.49
#2022-07-18|1303.61
#2022-07-19|1326.44
#2022-07-20|1359.26
#2022-07-21|1366.80
#2022-07-22|1376.26
#2022-07-25|1356.48
#2022-07-26|1362.38
#2022-07-27|1360.67
#2022-07-28|1413.49
#2022-07-29|1420.87
#2022-08-01|1459.25
#2022-08-02|1434.61
#2022-08-03|1410.19
#2022-08-04|1411.42
#2022-08-05|1419.21
#2022-08-08|1435.18
#2022-08-09|1443.14
#2022-08-10|1462.85
#2022-08-11|1470.89
#2022-08-12|1483.63
#2022-08-15|1503.77
#2022-08-16|1484.94
#2022-08-17|1484.25
#2022-08-18|1465.76
#2022-08-19|1446.36
#2022-08-22|1433.78
#2022-08-23|1429.30
#2022-08-24|1424.62
#2022-08-25|1430.78
#2022-08-26|1434.29
#2022-08-29|1397.90
#2022-08-30|1411.63
#2022-08-31|1417.29
#2022-09-01|1383.01
#2022-09-02|1370.33
#2022-09-05|1375.24
#2022-09-06|1365.91
#2022-09-07|1339.62
#2022-09-08|1369.09
#2022-09-09|1385.39
#2022-09-12|1392.79
#2022-09-13|1393.49
#2022-09-14|1374.03
#2022-09-15|1360.60
#2022-09-16|1339.85
#2022-09-19|1333.77
#2022-09-20|1337.12
#2022-09-21|1323.43
#2022-09-22|1328.47
#2022-09-23|1314.38
#2022-09-26|1244.07
#2022-09-27|1250.61
#2022-09-28|1223.56
#2022-09-29|1232.17
#2022-09-30|1216.18
#2022-10-03|1236.87
#2022-10-04|1272.12
#2022-10-05|1290.32
#2022-10-06|1301.05
#2022-10-07|1284.80
#2022-10-10|1280.80
#2022-10-11|1262.38
#2022-10-12|1248.61
#2022-10-13|1237.74
#2022-10-14|1254.98
#2022-10-17|1241.04
#2022-10-18|1264.95
#2022-10-19|1263.32
#2022-10-20|1242.75
#2022-10-21|1224.61
#2022-10-24|1247.42
#2022-10-25|1250.64
#2022-10-26|1268.49
#2022-10-27|1284.92
#2022-10-28|1266.50
#2022-10-31|1273.09
#2022-11-01|1301.67
#2022-11-02|1297.66
#2022-11-03|1291.34
#2022-11-04|1294.03
#2022-11-07|1336.63
#2022-11-08|1356.92
#2022-11-09|1377.28
#2022-11-10|1384.06
#2022-11-11|1473.25
#2022-11-14|1467.02
#2022-11-15|1483.49
#2022-11-16|1483.53
#2022-11-17|1453.55
#2022-11-18|1459.03
#2022-11-21|1446.08
#2022-11-22|1457.48
#2022-11-23|1473.78
#2022-11-24|1512.28
#2022-11-25|1511.78
#2022-11-28|1492.80
#2022-11-29|1495.51
#2022-11-30|1500.10
#2022-12-01|1541.58
#2022-12-02|1516.30
#2022-12-05|1509.74
#2022-12-06|1494.20
#2022-12-07|1486.32
#2022-12-08|1477.81
#2022-12-09|1477.64
#2022-12-12|1462.48
#2022-12-13|1484.23
#2022-12-14|1523.38
#2022-12-15|1491.85
#2022-12-16|1476.37
#2022-12-19|1463.09
#2022-12-20|1489.93
#2022-12-21|1478.36
#2022-12-22|1486.63
#2022-12-23|1460.01
#2022-12-26|1478.23
#2022-12-27|1471.26
#2022-12-28|1465.23
#2022-12-29|1454.37
#2022-12-30|1461.41
#2023-01-02|1460.38
#2023-01-03|1465.32
#2023-01-04|1433.90
#2023-01-05|1421.64
#2023-01-06|1450.98
#2023-01-09|1475.88
#2023-01-10|1500.34
#2023-01-11|1512.01
#2023-01-12|1544.51
#2023-01-13|1573.69
#2023-01-16|1553.58
#2023-01-17|1561.88
#2023-01-18|1574.86
#2023-01-19|1566.52
#2023-01-20|1567.78
#2023-01-23|1579.81
#2023-01-24|1592.01
#2023-01-25|1616.38
#2023-01-26|1633.73
#2023-01-27|1660.21
#2023-01-30|1673.03
#2023-01-31|1668.76
#2023-02-01|1683.71
#2023-02-02|1676.35
#2023-02-03|1645.03
#2023-02-06|1622.99
#2023-02-07|1638.15
#2023-02-08|1626.68
#2023-02-09|1652.37
#2023-02-10|1649.74
#2023-02-13|1624.44
#2023-02-14|1639.15
#2023-02-15|1636.41
#2023-02-16|1661.44
#2023-02-17|1650.11
#2023-02-20|1658.35
#2023-02-21|1664.79
#2023-02-22|1634.60
#2023-02-23|1634.07
#2023-02-24|1615.03
#2023-02-27|1615.67
#2023-02-28|1607.37
#2023-03-01|1618.24
#2023-03-02|1625.81
#2023-03-03|1661.52
#2023-03-06|1690.60
#2023-03-07|1699.97
#2023-03-08|1673.83
#2023-03-09|1687.69
#2023-03-10|1690.08
#2023-03-13|1700.90
#2023-03-14|1646.57
#2023-03-15|1685.66
#2023-03-16|1660.20
#2023-03-17|1661.90
#2023-03-20|1640.70
#2023-03-21|1633.76
#2023-03-22|1671.20
#2023-03-23|1698.94
#2023-03-24|1694.50
#2023-03-27|1696.13
#2023-03-28|1706.36
#2023-03-29|1707.37
#2023-03-30|1711.95
#2023-03-31|1759.25
#2023-04-03|1769.08
#2023-04-04|1758.01
#2023-04-05|1745.29
#2023-04-06|1697.04
#2023-04-07|1707.57
#2023-04-10|1718.46
#2023-04-11|1745.12
#2023-04-12|1760.11
#2023-04-13|1772.43
#2023-04-14|1791.42
#2023-04-17|1793.82
#2023-04-18|1795.50
#2023-04-19|1782.86
#2023-04-20|1780.84
#2023-04-21|1759.21
#2023-04-24|1743.35
#2023-04-25|1725.86
#2023-04-26|1709.79
#2023-04-27|1720.63
#2023-04-28|1681.55
#2023-05-01|1689.22
#2023-05-02|1701.41
#2023-05-03|1705.95
#2023-05-04|1722.55
#2023-05-05|1713.35
#2023-05-08|1702.77
#2023-05-09|1725.16
#2023-05-10|1705.93
#2023-05-11|1688.19
#2023-05-12|1673.06
#2023-05-15|1673.48
#2023-05-16|1677.40
#2023-05-17|1671.68
#2023-05-18|1687.42
#2023-05-19|1697.17
#2023-05-22|1708.33
#2023-05-23|1717.08
#2023-05-24|1706.37
#2023-05-25|1694.27
#2023-05-26|1679.85
#2023-05-29|1694.72
#2023-05-30|1703.76
#2023-05-31|1671.46
#2023-06-01|1685.20
#2023-06-02|1724.21
#2023-06-05|1763.87
#2023-06-06|1782.42
#2023-06-07|1774.95
#2023-06-08|1767.18
#2023-06-09|1792.73
#2023-06-12|1796.70
#2023-06-13|1820.25
#2023-06-14|1844.12
#2023-06-15|1829.47
#2023-06-16|1843.33
#2023-06-19|1822.25
#2023-06-20|1810.78
#2023-06-21|1788.49
#2023-06-22|1778.27
#2023-06-23|1742.66
#2023-06-26|1764.27
#2023-06-27|1765.70
#2023-06-28|1766.15
#2023-06-29|1756.76
#2023-06-30|1760.70
#2023-07-03|1810.69
#2023-07-04|1796.07
#2023-07-05|1794.26
#2023-07-06|1763.62
#2023-07-07|1764.72
#2023-07-10|1768.27
#2023-07-11|1774.69
#2023-07-12|1792.46
#2023-07-13|1834.93
#2023-07-14|1847.80
#2023-07-17|1852.59
#2023-07-18|1879.76
#2023-07-19|1890.85
#2023-07-20|1869.29
#2023-07-21|1872.93
#2023-07-24|1955.19
#2023-07-25|1988.59
#2023-07-26|1975.19
#2023-07-27|1915.50
#2023-07-28|1928.25
#2023-07-31|1955.05
#2023-08-01|1933.54
#2023-08-02|1877.79
#2023-08-03|1880.79
#2023-08-04|1871.53
#2023-08-07|1854.53
#2023-08-08|1858.25
#2023-08-09|1861.59
#2023-08-10|1863.91
#2023-08-11|1842.55
#2023-08-14|1813.00
#2023-08-15|1819.24
#2023-08-16|1767.36
#2023-08-17|1769.14
#2023-08-18|1762.99
#2023-08-21|1756.02
#2023-08-22|1781.04
#2023-08-23|1783.68
#2023-08-24|1806.19
#2023-08-25|1782.70
#2023-08-28|1811.75
#2023-08-29|1808.96
#2023-08-30|1824.34
#2023-08-31|1838.80
#2023-09-01|1828.01
#2023-09-04|1866.37
#2023-09-05|1863.30
#2023-09-06|1850.47
#2023-09-07|1826.27
#2023-09-08|1809.90
#2023-09-11|1810.08
#2023-09-12|1804.24
#2023-09-13|1782.85
#2023-09-14|1827.73
#2023-09-15|1850.63
#2023-09-18|1861.37
#2023-09-19|1848.20
#2023-09-20|1846.81
#2023-09-21|1825.01
#2023-09-22|1806.31
#2023-09-25|1770.73
#2023-09-26|1757.96
#2023-09-27|1746.45
#2023-09-28|1736.52
#2023-09-29|1727.64
#2023-10-02|1722.05
#2023-10-03|1705.26
#2023-10-04|1641.39
#2023-10-05|1671.87
#2023-10-06|1666.08
#2023-10-09|1672.30
#2023-10-10|1674.37
#2023-10-11|1695.70
#2023-10-12|1726.33
#2023-10-13|1701.99
#2023-10-16|1680.16
#2023-10-17|1684.58
#2023-10-18|1680.73
#2023-10-19|1641.93
#2023-10-20|1608.48
#2023-10-23|1591.99
#2023-10-24|1617.14
#2023-10-25|1586.49
#2023-10-26|1529.75
#2023-10-27|1567.38
#2023-10-30|1601.00
#2023-10-31|1561.07
#2023-11-01|1587.83
#2023-11-02|1640.14
#2023-11-03|1665.95
#2023-11-06|1786.85
#2023-11-07|1735.77
#2023-11-08|1689.36
#2023-11-09|1692.35
#2023-11-10|1676.58
#2023-11-13|1667.48
#2023-11-14|1697.67
#2023-11-15|1739.28
#2023-11-16|1748.65
#2023-11-17|1771.77
#2023-11-20|1784.89
#2023-11-21|1792.41
#2023-11-22|1777.43
#2023-11-23|1786.02
#2023-11-24|1787.27
#2023-11-27|1783.58
#2023-11-28|1804.13
#2023-11-29|1812.98
#2023-11-30|1818.07
#2023-12-01|1799.14
#2023-12-04|1792.49
#2023-12-05|1755.99
#2023-12-06|1772.18
#2023-12-07|1766.55
#2023-12-08|1758.69
#2023-12-11|1742.77
#2023-12-12|1751.04
#2023-12-13|1735.63
#2023-12-14|1793.33
#2023-12-15|1858.37
#2023-12-18|1855.15
#2023-12-19|1848.40
#2023-12-20|1888.75
#2023-12-21|1878.99
#2023-12-22|1884.69
#2023-12-25|1872.86
#2023-12-26|1865.94
#2023-12-27|1900.88
#2023-12-28|1939.55
#2023-12-29|1936.49
#2024-01-01|1936.49
#2024-01-02|1911.79
#2024-01-03|1876.07
#2024-01-04|1872.57
#2024-01-05|1872.64
#2024-01-08|1863.76
#2024-01-09|1840.55
#2024-01-10|1820.32
#2024-01-11|1834.32
#2024-01-12|1848.17
#2024-01-15|1859.88
#2024-01-16|1831.41
#2024-01-17|1769.59
#2024-01-18|1765.23
#2024-01-19|1769.64
#2024-01-22|1766.68
#2024-01-23|1761.91
#2024-01-24|1767.84
#2024-01-25|1763.53
#2024-01-26|1758.65
#2024-01-29|1769.39
#2024-01-30|1786.17
#2024-01-31|1810.22
#2024-02-01|1811.68
#2024-02-02|1827.31
#2024-02-05|1815.80
#2024-02-06|1795.95
#2024-02-07|1815.23
#2024-02-08|1819.72
#2024-02-09|1811.66
#2024-02-12|1810.53
#2024-02-13|1813.32
#2024-02-14|1785.51
#2024-02-15|1827.79
#2024-02-16|1851.85
#2024-02-19|1855.99
#2024-02-20|1854.04
#2024-02-21|1846.68
#2024-02-22|1863.86
#2024-02-23|1860.90
#2024-02-26|1868.94
#2024-02-27|1874.63
#2024-02-28|1873.61
#2024-02-29|1877.75
#2024-03-01|1904.90
#2024-03-04|1930.86
#2024-03-05|1916.21
#2024-03-06|1914.86
#2024-03-07|1914.82
#2024-03-08|1950.59
#2024-03-11|1913.13
#2024-03-12|1928.87
#2024-03-13|1934.40
#2024-03-14|1925.33
#2024-03-15|1905.19
#2024-03-18|1938.56
#2024-03-19|1933.87
#2024-03-20|1919.76
#2024-03-21|1957.73
#2024-03-22|1963.07
#2024-03-25|1943.12
#2024-03-26|1948.13
#2024-03-27|1952.11
#2024-03-28|1920.68
#2024-03-29|1921.49
#2024-04-01|1873.06
#2024-04-02|1875.48
#2024-04-03|1848.94
#2024-04-04|1868.98
#2024-04-05|1842.15
#2024-04-08|1848.91
#2024-04-09|1889.71
#2024-04-10|1883.96
#2024-04-11|1877.73
#2024-04-12|1869.10
#2024-04-15|1857.31
#2024-04-16|1803.72
#2024-04-17|1793.78
#2024-04-18|1817.38
#2024-04-19|1772.87
#2024-04-22|1789.43
#2024-04-23|1795.15
#2024-04-24|1830.20
#2024-04-25|1788.66
#2024-04-26|1740.75
#2024-04-29|1753.24
#2024-04-30|1781.13
#2024-05-01|1759.11
#2024-05-02|1777.75
#2024-05-03|1792.67
#2024-05-06|1782.60
#2024-05-07|1768.76
#2024-05-08|1734.74
#2024-05-09|1738.67
#2024-05-10|1726.69
#2024-05-13|1728.08
#2024-05-14|1730.99
#2024-05-15|1734.79
#2024-05-16|1740.57
#2024-05-17|1725.87
#2024-05-20|1763.74
#2024-05-21|1742.31
#2024-05-22|1708.84
#2024-05-23|1716.30
#2024-05-24|1702.87
#2024-05-27|1725.97
#2024-05-28|1727.09
#2024-05-29|1692.97
#2024-05-30|1670.79
#2024-05-31|1695.24
#2024-06-03|1721.87
#2024-06-04|1734.51
#2024-06-05|1708.80
#2024-06-06|1727.38
#2024-06-07|1741.56
#2024-06-10|1744.21
#2024-06-11|1738.08
#2024-06-12|1743.17
#2024-06-13|1725.01
#2024-06-14|1714.01
#2024-06-17|1672.77
#2024-06-18|1688.20
#2024-06-19|1703.84
#2024-06-20|1702.79
#2024-06-21|1684.54
#2024-06-24|1677.39
#2024-06-25|1699.89
#2024-06-26|1700.40
#2024-06-27|1699.49
#2024-06-28|1705.46
#2024-07-01|1707.56
#2024-07-02|1708.38
#2024-07-03|1733.83
#2024-07-04|1755.89
#2024-07-05|1746.78
#2024-07-08|1750.19
#2024-07-09|1764.60
#2024-07-10|1770.53
#2024-07-11|1823.87
#2024-07-12|1817.99
#2024-07-15|1812.52
#2024-07-16|1796.87
#2024-07-17|1833.06
#2024-07-18|1813.62
#2024-07-19|1807.51
#2024-07-22|1776.16
#2024-07-23|1778.05
#2024-07-24|1766.19
#2024-07-25|1728.90
#2024-07-26|1732.22
#2024-07-29|1808.83
#2024-07-30|1792.20
#2024-07-31|1839.74
#2024-08-01|1802.26
#2024-08-02|1730.89
#2024-08-05|1561.72
#2024-08-06|1702.29
#2024-08-07|1680.99
#2024-08-08|1660.91
#2024-08-09|1680.63
#2024-08-12|1668.34
#2024-08-13|1719.25
#2024-08-14|1729.43
#2024-08-15|1701.41
#2024-08-16|1767.83
#2024-08-19|1750.92
#2024-08-20|1772.18
#2024-08-21|1759.97
#2024-08-22|1787.29
#2024-08-23|1808.78
#2024-08-26|1831.34
#2024-08-27|1834.13
#2024-08-28|1820.22
#2024-08-29|1817.27
#2024-08-30|1819.19
#2024-09-02|1826.46
#2024-09-03|1840.62
#2024-09-04|1759.39
#2024-09-05|1755.74
#2024-09-06|1741.74
#2024-09-09|1713.53
#2024-09-10|1699.55
#2024-09-11|1701.15
#2024-09-12|1753.64
#2024-09-13|1780.64
#2024-09-16|1782.86
#2024-09-17|1761.52
#2024-09-18|1762.01
#2024-09-19|1794.97
#2024-09-20|1806.87
#2024-09-23|1817.11
#2024-09-24|1833.63
#2024-09-25|1831.73
#2024-09-26|1867.52
#2024-09-27|1951.98
#2024-09-30|1880.68
#2024-10-01|1903.35
#2024-10-02|1843.73
#2024-10-03|1851.01
#2024-10-04|1829.54
#2024-10-07|1858.84
#2024-10-08|1835.45
#2024-10-09|1831.12
#2024-10-10|1840.54
#2024-10-11|1819.42
#2024-10-14|1808.05
#2024-10-15|1800.84
#2024-10-16|1774.69
#2024-10-17|1753.54
#2024-10-18|1760.62
#2024-10-21|1753.09
#2024-10-22|1721.01
#2024-10-23|1705.00
#2024-10-24|1731.23
#2024-10-25|1727.82
#2024-10-28|1722.82
#2024-10-29|1748.23
#2024-10-30|1718.19
#2024-10-31|1725.19
#2024-11-01|1690.05
#2024-11-04|1717.88
#2024-11-05|1755.26
#2024-11-06|1736.20
#2024-11-07|1769.33
#2024-11-08|1762.30
#2024-11-11|1723.50
#2024-11-12|1706.54
#2024-11-13|1644.54
#2024-11-14|1637.68
#2024-11-15|1630.24
#2024-11-18|1633.27
#2024-11-19|1651.80
#2024-11-20|1633.41
#2024-11-21|1637.42
#2024-11-22|1640.29
#2024-11-25|1659.91
#2024-11-26|1656.51
#2024-11-27|1657.20
#2024-11-28|1668.53
#2024-11-29|1670.18
#2024-12-02|1691.80
#2024-12-03|1721.35
#2024-12-04|1707.09
#2024-12-05|1719.45
#2024-12-06|1702.88
#2024-12-09|1657.85
#2024-12-10|1670.87
#2024-12-11|1650.85
#2024-12-12|1652.04
#2024-12-13|1602.29
#2024-12-16|1582.17
#2024-12-17|1568.62
#2024-12-18|1561.90
#2024-12-19|1514.24
#2024-12-20|1507.59
#2024-12-23|1521.69
#2024-12-24|1528.20
#2024-12-25|1533.89
#2024-12-26|1541.42
#2024-12-27|1551.69
#2024-12-30|1549.46
#2024-12-31|1549.79
#2025-01-01|1549.79
#2025-01-02|1543.39
#2025-01-03|1549.68
#2025-01-06|1535.97
#2025-01-07|1543.22
#2025-01-08|1533.83
#2025-01-09|1527.95
#2025-01-10|1520.18
#2025-01-13|1513.45
#2025-01-14|1495.14
#2025-01-15|1509.60
#2025-01-16|1524.76
#2025-01-17|1511.60
#2025-01-20|1541.30
#2025-01-21|1533.57
#2025-01-22|1537.44
#2025-01-23|1532.75
#2025-01-24|1546.70
#2025-01-27|1564.74
#2025-01-28|1540.86
#2025-01-29|1530.92
#2025-01-30|1539.11
#2025-01-31|1527.76
#2025-02-03|1467.07
#2025-02-04|1469.76
#2025-02-05|1503.51
#2025-02-06|1524.24
#2025-02-07|1529.15
#2025-02-10|1531.36
#2025-02-11|1523.90
#2025-02-12|1480.02
#2025-02-13|1530.99
#2025-02-14|1524.55
#2025-02-17|1526.71
#2025-02-18|1517.30
#2025-02-19|1533.31
#2025-02-20|1550.85
#2025-02-21|1567.18
#2025-02-24|1572.46
#2025-02-25|1560.58
#2025-02-26|1558.92
#2025-02-27|1562.48
#2025-02-28|1517.55
#2025-03-03|1532.20
#2025-03-04|1528.73
#2025-03-05|1535.09
#2025-03-06|1580.57
#2025-03-07|1580.75
#2025-03-10|1586.90
#2025-03-11|1556.12
#2025-03-12|1586.67
#2025-03-13|1581.48
#2025-03-14|1573.81
#2025-03-17|1583.88
#2025-03-18|1585.93
#2025-03-19|1591.48
#2025-03-20|1611.64
#2025-03-21|1592.24
#2025-03-24|1555.75
#2025-03-25|1571.68
#2025-03-26|1570.83
#2025-03-27|1568.07
#2025-03-28|1542.65
#2025-03-31|1495.56
#2025-04-01|1500.52
#2025-04-02|1479.67
#2025-04-03|1440.14
#2025-04-04|1426.74
#2025-04-07|1295.18
#2025-04-08|1373.88
#2025-04-09|1332.84
#2025-04-10|1455.94
#2025-04-11|1412.27
#2025-04-14|1438.89
#2025-04-15|1443.72
#2025-04-16|1422.80
#2025-04-17|1435.65
#2025-04-18|1429.82
#2025-04-21|1420.83
#2025-04-22|1419.49
#2025-04-23|1425.37
#2025-04-24|1449.46
#2025-04-25|1462.24
#2025-04-28|1507.02
#2025-04-29|1513.40
#2025-04-30|1514.97
#2025-05-01|1503.60
#2025-05-02|1535.22
#2025-05-05|1537.31
#2025-05-06|1545.86
#2025-05-07|1523.64
#2025-05-08|1511.92
#2025-05-09|1532.67
#2025-05-12|1512.20
#2025-05-13|1546.50
#2025-05-14|1538.98
#2025-05-15|1546.91
#2025-05-16|1552.20
#2025-05-19|1538.46
#2025-05-20|1534.10
#2025-05-21|1540.76
#2025-05-22|1531.99
#2025-05-23|1544.51
#2025-05-26|1561.43
#2025-05-27|1546.13
#2025-05-28|1544.04
#2025-05-29|1568.31
#2025-05-30|1564.76
#2025-06-02|1559.95
#2025-06-03|1551.71
#2025-06-04|1565.40
#2025-06-05|1554.93
#2025-06-06|1544.97
#2025-06-09|1547.38
#2025-06-10|1556.25
#2025-06-11|1574.93
#2025-06-12|1571.97
#2025-06-13|1536.82
#2025-06-16|1539.96
#2025-06-17|1537.69
#2025-06-18|1545.77
#2025-06-19|1523.82
#2025-06-20|1520.33
#2025-06-23|1489.61
#2025-06-24|1525.35
#2025-06-25|1530.25
#2025-06-26|1560.13
#2025-06-27|1581.34
#2025-06-30|1597.70
#2025-07-01|1603.17
#2025-07-02|1613.01
#2025-07-03|1639.79
#2025-07-04|1643.01
#2025-07-07|1614.54
#2025-07-08|1610.15
#2025-07-09|1608.46
#2025-07-10|1601.89
#2025-07-11|1613.48
#2025-07-14|1604.05
#2025-07-15|1587.07
#2025-07-16|1572.14
#2025-07-17|1573.22
#2025-07-18|1578.45
#2025-07-21|1599.46
#2025-07-22|1622.09
#2025-07-23|1676.82
#2025-07-24|1699.76
#2025-07-25|1620.15
#2025-07-28|1606.13
#2025-07-29|1576.48
#2025-07-30|1584.40
#2025-07-31|1562.85
#2025-08-01|1565.57
#2025-08-04|1561.29
#2025-08-05|1567.00
#2025-08-06|1582.50
#2025-08-07|1596.90
#2025-08-08|1592.05
#2025-08-11|1599.52
#2025-08-12|1602.63
#2025-08-13|1630.26
#2025-08-14|1625.29
#2025-08-15|1647.50
#2025-08-18|1633.14
#2025-08-19|1635.49
#2025-08-20|1637.72
#2025-08-21|1641.44
#2025-08-22|1641.55
#2025-08-25|1662.26
#2025-08-26|1647.97
#2025-08-27|1643.41
#2025-08-28|1649.83
#2025-08-29|1644.03
#2025-09-01|1636.79
#2025-09-02|1635.96
#2025-09-03|1633.82
#2025-09-04|1630.06
#2025-09-05|1656.39
#2025-09-08|1662.52
#2025-09-09|1657.83
#2025-09-10|1648.08
#2025-09-11|1652.45
#2025-09-12|1665.90
#2025-09-15|1668.77
#2025-09-16|1688.76
#2025-09-17|1681.34
#2025-09-18|1668.58
#2025-09-19|1666.61
#2025-09-22|1680.76
#2025-09-23|1681.12
#2025-09-24|1662.87
#2025-09-25|1662.16
#2025-09-26|1662.49
#2025-09-29|1674.67
#2025-09-30|1686.33
#2025-10-01|1682.21
#2025-10-02|1682.17
#2025-10-03|1714.24
#2025-10-06|1726.25
#2025-10-07|1730.42
#2025-10-08|1697.90
#2025-10-09|1705.93
#2025-10-10|1663.84
#2025-10-13|1687.16
#2025-10-14|1703.04
#2025-10-15|1717.01
#2025-10-16|1721.26
#2025-10-17|1705.54
#2025-10-20|1712.25
#2025-10-21|1713.70
#2025-10-22|1729.81
#2025-10-23|1714.06
#2025-10-24|1743.42
#2025-10-27|1726.34
#2025-10-28|1706.82
#2025-10-29|1709.14
#2025-10-30|1672.12
#2025-10-31|1666.49
#2025-11-03|1667.26
#2025-11-04|1666.60
#2025-11-05|1627.49
#2025-11-06|1629.35
#2025-11-07|1634.82
#2025-11-10|1642.39
#2025-11-11|1643.37
#2025-11-12|1663.63
#2025-11-13|1686.97
#2025-11-14|1686.57
#2025-11-17|1664.70
#2025-11-18|1616.89
#2025-11-19|1604.44
#2025-11-20|1611.76
#2025-11-21|1628.71
#2025-11-24|1616.80
#2025-11-25|1621.79
#2025-11-26|1658.12
#2025-11-27|1677.38
#2025-11-28|1693.19
#2025-12-01|1682.37
#2025-12-02|1679.61
#2025-12-03|1674.38
#2025-12-04|1710.71
#2025-12-05|1700.06
#2025-12-08|1717.49
#2025-12-09|1707.53
#2025-12-10|1714.43
#2025-12-11|1690.53
#2025-12-12|1744.06
#2025-12-15|1766.32
#2025-12-16|1702.45
#2025-12-17|1698.95
#2025-12-18|1680.63
#2025-12-19|1666.85
#2025-12-22|1695.50
#2025-12-23|1707.19
#2025-12-24|1723.36
#2025-12-25|1728.61
#2025-12-26|1716.33
#2025-12-29|1740.98
#2025-12-30|1715.18
#2025-12-31|1711.55
#2026-01-01|1711.55
#2026-01-02|1703.40
#2026-01-05|1728.89
#2026-01-06|1768.99
#2026-01-07|1772.99
#2026-01-08|1726.79
#2026-01-09|1730.67
#2026-01-12|1738.93
#2026-01-13|1820.47
#2026-01-14|1840.34
#2026-01-15|1872.72
#2026-01-16|1880.93
#2026-01-19|1893.57
#2026-01-20|1871.61
#2026-01-21|1860.29
#2026-01-22|1889.13
#2026-01-23|1899.61
#2026-01-26|1930.51
#2026-01-27|1930.66
#2026-01-28|1851.08
#2026-01-29|1873.23
#2026-01-30|1873.96
#2026-02-02|1828.55
#2026-02-03|1871.05
#2026-02-04|1914.89
#2026-02-05|1895.33
#2026-02-06|1881.53
#2026-02-09|1938.91
#2026-02-10|1989.98
#2026-02-11|1996.25
#2026-02-12|2062.09
#2026-02-13|1989.29
#2026-02-16|2008.41
#2026-02-17|1988.18
#2026-02-18|2020.31
#2026-02-19|2049.75
#2026-02-20|2039.43
#2026-02-23|2045.47
#2026-02-24|2084.18
#2026-02-25|2093.29
#2026-02-26|2101.72
#2026-02-27|2136.38
#2026-03-02|2138.86
#2026-03-03|2041.82
#2026-03-04|1916.93
#2026-03-05|1987.43
#2026-03-06|1993.43
#2026-03-09|1887.03
#2026-03-10|1940.64
#2026-03-11|1951.85
#2026-03-12|1959.78
#2026-03-13|1946.72
#2026-03-16|1936.77
#2026-03-17|1940.45
#2026-03-18|2008.23
#2026-03-19|1928.86
#2026-03-20|1919.36
#2026-03-23|1820.30
#2026-03-24|1867.17
#2026-03-25|1916.17
#2026-03-26|1904.48
#2026-03-27|1883.39
#2026-03-30|1881.43
#2026-03-31|1850.84
#2026-04-01|1960.36
#2026-04-02|1902.76
#2026-04-03|1928.09
#2026-04-06|1938.83
#2026-04-07|1942.73
#2026-04-08|2040.94
#2026-04-09|2027.77
#2026-04-10|2042.93
#2026-04-13|2038.70
#2026-04-14|2073.07
#2026-04-15|2079.31
#2026-04-16|2113.52
#2026-04-17|2108.70
#2026-04-20|2082.31
#2026-04-21|2103.11
#2026-04-22|2094.98
#2026-04-23|2058.61
#2026-04-24|2064.00
#2026-04-27|2093.22
#2026-04-28|2122.79
#2026-04-29|2115.89
#2026-04-30|2146.04
#2026-05-01|2129.36
#2026-05-04|2152.69
#2026-05-05|2146.05
#2026-05-06|2182.26
#2026-05-07|2294.90
#2026-05-08|2270.72
#2026-05-11|2269.65
#2026-05-12|2228.05
#2026-05-13|2227.03