Table Data - NASDAQ Developed Markets: Asia Pacific Banks Net Total Return Index
| Title | NASDAQ Developed Markets: Asia Pacific Banks Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA3010N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASPA3010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 448.58 |
| 2001-04-02 | 444.47 |
| 2001-04-03 | 458.55 |
| 2001-04-04 | 464.52 |
| 2001-04-05 | 467.26 |
| 2001-04-06 | 464.31 |
| 2001-04-09 | 451.30 |
| 2001-04-10 | 452.57 |
| 2001-04-11 | 452.16 |
| 2001-04-12 | 455.05 |
| 2001-04-13 | . |
| 2001-04-16 | 454.65 |
| 2001-04-17 | 452.48 |
| 2001-04-18 | 459.15 |
| 2001-04-19 | 468.45 |
| 2001-04-20 | 468.21 |
| 2001-04-23 | 466.56 |
| 2001-04-24 | 467.43 |
| 2001-04-25 | 469.94 |
| 2001-04-26 | 467.47 |
| 2001-04-27 | 471.15 |
| 2001-04-30 | 472.33 |
| 2001-05-01 | 485.35 |
| 2001-05-02 | 488.37 |
| 2001-05-03 | 492.33 |
| 2001-05-04 | 489.97 |
| 2001-05-07 | 488.85 |
| 2001-05-08 | 481.97 |
| 2001-05-09 | 480.35 |
| 2001-05-10 | 480.81 |
| 2001-05-11 | 483.44 |
| 2001-05-14 | 477.86 |
| 2001-05-15 | 480.52 |
| 2001-05-16 | 480.62 |
| 2001-05-17 | 486.59 |
| 2001-05-18 | 481.77 |
| 2001-05-21 | 487.45 |
| 2001-05-22 | 486.18 |
| 2001-05-23 | 485.02 |
| 2001-05-24 | 488.64 |
| 2001-05-25 | 482.90 |
| 2001-05-28 | . |
| 2001-05-29 | 479.12 |
| 2001-05-30 | 471.72 |
| 2001-05-31 | 472.61 |
| 2001-06-01 | 475.98 |
| 2001-06-04 | 475.62 |
| 2001-06-05 | 475.49 |
| 2001-06-06 | 476.49 |
| 2001-06-07 | 479.51 |
| 2001-06-08 | 480.58 |
| 2001-06-11 | 477.99 |
| 2001-06-12 | 473.98 |
| 2001-06-13 | 478.73 |
| 2001-06-14 | 472.30 |
| 2001-06-15 | 473.27 |
| 2001-06-18 | 467.31 |
| 2001-06-19 | 465.38 |
| 2001-06-20 | 469.40 |
| 2001-06-21 | 478.05 |
| 2001-06-22 | 477.42 |
| 2001-06-25 | 473.28 |
| 2001-06-26 | 476.77 |
| 2001-06-27 | 475.57 |
| 2001-06-28 | 469.11 |
| 2001-06-29 | 474.84 |
| 2001-07-02 | 466.92 |
| 2001-07-03 | 467.57 |
| 2001-07-04 | . |
| 2001-07-05 | 454.36 |
| 2001-07-06 | 447.04 |
| 2001-07-09 | 447.12 |
| 2001-07-10 | 452.86 |
| 2001-07-11 | 451.26 |
| 2001-07-12 | 458.52 |
| 2001-07-13 | 454.99 |
| 2001-07-16 | 455.21 |
| 2001-07-17 | 451.01 |
| 2001-07-18 | 452.53 |
| 2001-07-19 | 455.69 |
| 2001-07-20 | 452.80 |
| 2001-07-23 | 441.86 |
| 2001-07-24 | 443.27 |
| 2001-07-25 | 446.03 |
| 2001-07-26 | 447.41 |
| 2001-07-27 | 443.55 |
| 2001-07-30 | 440.42 |
| 2001-07-31 | 449.52 |
| 2001-08-01 | 457.89 |
| 2001-08-02 | 462.82 |
| 2001-08-03 | 462.21 |
| 2001-08-06 | 461.69 |
| 2001-08-07 | 461.27 |
| 2001-08-08 | 460.05 |
| 2001-08-09 | 457.73 |
| 2001-08-10 | 455.87 |
| 2001-08-13 | 455.72 |
| 2001-08-14 | 465.99 |
| 2001-08-15 | 470.30 |
| 2001-08-16 | 467.93 |
| 2001-08-17 | 465.75 |
| 2001-08-20 | 463.85 |
| 2001-08-21 | 473.99 |
| 2001-08-22 | 477.92 |
| 2001-08-23 | 474.37 |
| 2001-08-24 | 475.89 |
| 2001-08-27 | 482.03 |
| 2001-08-28 | 481.58 |
| 2001-08-29 | 477.10 |
| 2001-08-30 | 472.09 |
| 2001-08-31 | 472.36 |
| 2001-09-03 | . |
| 2001-09-04 | 470.73 |
| 2001-09-05 | 465.53 |
| 2001-09-06 | 461.35 |
| 2001-09-07 | 463.70 |
| 2001-09-10 | 457.94 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 425.52 |
| 2001-09-18 | 427.65 |
| 2001-09-19 | 428.75 |
| 2001-09-20 | 428.04 |
| 2001-09-21 | 414.85 |
| 2001-09-24 | 423.64 |
| 2001-09-25 | 420.32 |
| 2001-09-26 | 414.83 |
| 2001-09-27 | 411.17 |
| 2001-09-28 | 415.26 |
| 2001-10-01 | 424.27 |
| 2001-10-02 | 433.74 |
| 2001-10-03 | 431.78 |
| 2001-10-04 | 436.41 |
| 2001-10-05 | 439.53 |
| 2001-10-08 | 438.26 |
| 2001-10-09 | 432.21 |
| 2001-10-10 | 424.09 |
| 2001-10-11 | 428.95 |
| 2001-10-12 | 435.35 |
| 2001-10-15 | 440.27 |
| 2001-10-16 | 437.08 |
| 2001-10-17 | 443.76 |
| 2001-10-18 | 436.64 |
| 2001-10-19 | 432.83 |
| 2001-10-22 | 429.68 |
| 2001-10-23 | 435.53 |
| 2001-10-24 | 440.43 |
| 2001-10-25 | 443.72 |
| 2001-10-26 | 443.01 |
| 2001-10-29 | 442.27 |
| 2001-10-30 | 439.76 |
| 2001-10-31 | 437.29 |
| 2001-11-01 | 436.57 |
| 2001-11-02 | 433.45 |
| 2001-11-05 | 435.41 |
| 2001-11-06 | 440.76 |
| 2001-11-07 | 433.36 |
| 2001-11-08 | 441.15 |
| 2001-11-09 | 438.92 |
| 2001-11-12 | 442.03 |
| 2001-11-13 | 440.00 |
| 2001-11-14 | 441.84 |
| 2001-11-15 | 442.82 |
| 2001-11-16 | 441.08 |
| 2001-11-19 | 440.55 |
| 2001-11-20 | 439.63 |
| 2001-11-21 | 442.80 |
| 2001-11-22 | . |
| 2001-11-23 | 441.65 |
| 2001-11-26 | 447.76 |
| 2001-11-27 | 450.96 |
| 2001-11-28 | 441.42 |
| 2001-11-29 | 439.58 |
| 2001-11-30 | 437.44 |
| 2001-12-03 | 433.70 |
| 2001-12-04 | 433.35 |
| 2001-12-05 | 441.19 |
| 2001-12-06 | 441.83 |
| 2001-12-07 | 435.64 |
| 2001-12-10 | 431.81 |
| 2001-12-11 | 430.73 |
| 2001-12-12 | 437.51 |
| 2001-12-13 | 433.67 |
| 2001-12-14 | 426.82 |
| 2001-12-17 | 425.79 |
| 2001-12-18 | 427.96 |
| 2001-12-19 | 431.15 |
| 2001-12-20 | 434.60 |
| 2001-12-21 | 434.76 |
| 2001-12-24 | 435.69 |
| 2001-12-25 | . |
| 2001-12-26 | 432.64 |
| 2001-12-27 | 434.88 |
| 2001-12-28 | 441.70 |
| 2001-12-31 | 441.75 |
| 2002-01-01 | . |
| 2002-01-02 | 441.52 |
| 2002-01-03 | 442.95 |
| 2002-01-04 | 447.16 |
| 2002-01-07 | 448.13 |
| 2002-01-08 | 439.24 |
| 2002-01-09 | 433.75 |
| 2002-01-10 | 430.10 |
| 2002-01-11 | 428.58 |
| 2002-01-14 | 430.71 |
| 2002-01-15 | 430.24 |
| 2002-01-16 | 433.42 |
| 2002-01-17 | 433.74 |
| 2002-01-18 | 437.88 |
| 2002-01-21 | . |
| 2002-01-22 | 434.65 |
| 2002-01-23 | 433.28 |
| 2002-01-24 | 434.71 |
| 2002-01-25 | 436.05 |
| 2002-01-28 | 440.11 |
| 2002-01-29 | 443.08 |
| 2002-01-30 | 436.19 |
| 2002-01-31 | 438.75 |
| 2002-02-01 | 437.64 |
| 2002-02-04 | 438.59 |
| 2002-02-05 | 430.91 |
| 2002-02-06 | 427.60 |
| 2002-02-07 | 435.10 |
| 2002-02-08 | 440.66 |
| 2002-02-11 | 443.50 |
| 2002-02-12 | 447.44 |
| 2002-02-13 | 449.65 |
| 2002-02-14 | 455.70 |
| 2002-02-15 | 457.50 |
| 2002-02-18 | . |
| 2002-02-19 | 446.86 |
| 2002-02-20 | 442.50 |
| 2002-02-21 | 446.85 |
| 2002-02-22 | 444.35 |
| 2002-02-25 | 442.81 |
| 2002-02-26 | 442.25 |
| 2002-02-27 | 448.46 |
| 2002-02-28 | 450.49 |
| 2002-03-01 | 453.51 |
| 2002-03-04 | 465.94 |
| 2002-03-05 | 463.47 |
| 2002-03-06 | 461.31 |
| 2002-03-07 | 473.04 |
| 2002-03-08 | 466.99 |
| 2002-03-11 | 470.46 |
| 2002-03-12 | 463.66 |
| 2002-03-13 | 458.22 |
| 2002-03-14 | 461.91 |
| 2002-03-15 | 459.13 |
| 2002-03-18 | 458.67 |
| 2002-03-19 | 464.03 |
| 2002-03-20 | 463.48 |
| 2002-03-21 | 461.01 |
| 2002-03-22 | 455.91 |
| 2002-03-25 | 456.44 |
| 2002-03-26 | 451.89 |
| 2002-03-27 | 456.90 |
| 2002-03-28 | 457.72 |
| 2002-03-29 | . |
| 2002-04-01 | 452.90 |
| 2002-04-02 | 448.84 |
| 2002-04-03 | 448.88 |
| 2002-04-04 | 451.48 |
| 2002-04-05 | 456.37 |
| 2002-04-08 | 453.73 |
| 2002-04-09 | 453.70 |
| 2002-04-10 | 460.18 |
| 2002-04-11 | 456.46 |
| 2002-04-12 | 454.19 |
| 2002-04-15 | 456.46 |
| 2002-04-16 | 458.78 |
| 2002-04-17 | 464.27 |
| 2002-04-18 | 466.69 |
| 2002-04-19 | 468.89 |
| 2002-04-22 | 469.97 |
| 2002-04-23 | 471.85 |
| 2002-04-24 | 472.23 |
| 2002-04-25 | 475.08 |
| 2002-04-26 | 477.19 |
| 2002-04-29 | 471.95 |
| 2002-04-30 | 470.27 |
| 2002-05-01 | 475.37 |
| 2002-05-02 | 475.22 |
| 2002-05-03 | 478.60 |
| 2002-05-06 | 476.18 |
| 2002-05-07 | 475.14 |
| 2002-05-08 | 473.75 |
| 2002-05-09 | 472.60 |
| 2002-05-10 | 474.35 |
| 2002-05-13 | 473.24 |
| 2002-05-14 | 470.57 |
| 2002-05-15 | 475.52 |
| 2002-05-16 | 479.46 |
| 2002-05-17 | 483.58 |
| 2002-05-20 | 485.00 |
| 2002-05-21 | 487.39 |
| 2002-05-22 | 494.81 |
| 2002-05-23 | 496.06 |
| 2002-05-24 | 500.60 |
| 2002-05-27 | . |
| 2002-05-28 | 503.08 |
| 2002-05-29 | 506.02 |
| 2002-05-30 | 509.88 |
| 2002-05-31 | 505.45 |
| 2002-06-03 | 516.39 |
| 2002-06-04 | 514.85 |
| 2002-06-05 | 509.44 |
| 2002-06-06 | 506.96 |
| 2002-06-07 | 508.76 |
| 2002-06-10 | 507.99 |
| 2002-06-11 | 510.93 |
| 2002-06-12 | 509.84 |
| 2002-06-13 | 503.07 |
| 2002-06-14 | 493.12 |
| 2002-06-17 | 486.01 |
| 2002-06-18 | 489.47 |
| 2002-06-19 | 484.78 |
| 2002-06-20 | 490.49 |
| 2002-06-21 | 486.03 |
| 2002-06-24 | 487.90 |
| 2002-06-25 | 484.54 |
| 2002-06-26 | 476.95 |
| 2002-06-27 | 477.34 |
| 2002-06-28 | 482.56 |
| 2002-07-01 | 482.00 |
| 2002-07-02 | 482.13 |
| 2002-07-03 | 485.57 |
| 2002-07-04 | . |
| 2002-07-05 | 488.89 |
| 2002-07-08 | 492.82 |
| 2002-07-09 | 502.00 |
| 2002-07-10 | 499.65 |
| 2002-07-11 | 493.83 |
| 2002-07-12 | 493.87 |
| 2002-07-15 | 491.79 |
| 2002-07-16 | 484.05 |
| 2002-07-17 | 479.97 |
| 2002-07-18 | 482.22 |
| 2002-07-19 | 479.32 |
| 2002-07-22 | 479.63 |
| 2002-07-23 | 482.49 |
| 2002-07-24 | 471.47 |
| 2002-07-25 | 467.22 |
| 2002-07-26 | 448.49 |
| 2002-07-29 | 447.56 |
| 2002-07-30 | 460.05 |
| 2002-07-31 | 461.63 |
| 2002-08-01 | 460.74 |
| 2002-08-02 | 459.88 |
| 2002-08-05 | 455.34 |
| 2002-08-06 | 449.42 |
| 2002-08-07 | 460.90 |
| 2002-08-08 | 458.79 |
| 2002-08-09 | 463.87 |
| 2002-08-12 | 462.19 |
| 2002-08-13 | 467.10 |
| 2002-08-14 | 473.50 |
| 2002-08-15 | 477.43 |
| 2002-08-16 | 476.92 |
| 2002-08-19 | 472.70 |
| 2002-08-20 | 472.58 |
| 2002-08-21 | 474.30 |
| 2002-08-22 | 475.05 |
| 2002-08-23 | 471.61 |
| 2002-08-26 | 476.21 |
| 2002-08-27 | 476.14 |
| 2002-08-28 | 473.02 |
| 2002-08-29 | 471.07 |
| 2002-08-30 | 472.24 |
| 2002-09-02 | . |
| 2002-09-03 | 463.88 |
| 2002-09-04 | 456.26 |
| 2002-09-05 | 462.55 |
| 2002-09-06 | 462.06 |
| 2002-09-09 | 468.65 |
| 2002-09-10 | 470.04 |
| 2002-09-11 | 469.23 |
| 2002-09-12 | 472.32 |
| 2002-09-13 | 470.32 |
| 2002-09-16 | 468.29 |
| 2002-09-17 | 473.83 |
| 2002-09-18 | 472.69 |
| 2002-09-19 | 482.19 |
| 2002-09-20 | 471.25 |
| 2002-09-23 | 468.68 |
| 2002-09-24 | 464.26 |
| 2002-09-25 | 459.86 |
| 2002-09-26 | 462.76 |
| 2002-09-27 | 467.08 |
| 2002-09-30 | 463.22 |
| 2002-10-01 | 460.80 |
| 2002-10-02 | 457.70 |
| 2002-10-03 | 456.04 |
| 2002-10-04 | 456.24 |
| 2002-10-07 | 442.77 |
| 2002-10-08 | 443.64 |
| 2002-10-09 | 441.75 |
| 2002-10-10 | 434.37 |
| 2002-10-11 | 437.12 |
| 2002-10-14 | 440.06 |
| 2002-10-15 | 452.03 |
| 2002-10-16 | 453.24 |
| 2002-10-17 | 453.39 |
| 2002-10-18 | 452.64 |
| 2002-10-21 | 453.73 |
| 2002-10-22 | 452.23 |
| 2002-10-23 | 453.79 |
| 2002-10-24 | 453.51 |
| 2002-10-25 | 456.44 |
| 2002-10-28 | 461.85 |
| 2002-10-29 | 458.96 |
| 2002-10-30 | 459.90 |
| 2002-10-31 | 466.28 |
| 2002-11-01 | 459.70 |
| 2002-11-04 | 463.43 |
| 2002-11-05 | 464.50 |
| 2002-11-06 | 465.04 |
| 2002-11-07 | 460.58 |
| 2002-11-08 | 460.40 |
| 2002-11-11 | 447.35 |
| 2002-11-12 | 449.93 |
| 2002-11-13 | 446.16 |
| 2002-11-14 | 444.37 |
| 2002-11-15 | 447.48 |
| 2002-11-18 | 443.07 |
| 2002-11-19 | 435.32 |
| 2002-11-20 | 438.24 |
| 2002-11-21 | 449.56 |
| 2002-11-22 | 451.69 |
| 2002-11-25 | 449.69 |
| 2002-11-26 | 447.69 |
| 2002-11-27 | 446.13 |
| 2002-11-28 | . |
| 2002-11-29 | 449.32 |
| 2002-12-02 | 450.60 |
| 2002-12-03 | 446.55 |
| 2002-12-04 | 440.11 |
| 2002-12-05 | 440.62 |
| 2002-12-06 | 439.83 |
| 2002-12-09 | 436.13 |
| 2002-12-10 | 434.01 |
| 2002-12-11 | 431.76 |
| 2002-12-12 | 437.63 |
| 2002-12-13 | 435.66 |
| 2002-12-16 | 430.19 |
| 2002-12-17 | 436.57 |
| 2002-12-18 | 428.20 |
| 2002-12-19 | 432.57 |
| 2002-12-20 | 432.82 |
| 2002-12-23 | 434.93 |
| 2002-12-24 | 435.96 |
| 2002-12-25 | . |
| 2002-12-26 | 437.06 |
| 2002-12-27 | 439.03 |
| 2002-12-30 | 436.68 |
| 2002-12-31 | 437.44 |
| 2003-01-01 | . |
| 2003-01-02 | 436.32 |
| 2003-01-03 | 438.16 |
| 2003-01-06 | 449.01 |
| 2003-01-07 | 442.23 |
| 2003-01-08 | 440.62 |
| 2003-01-09 | 443.26 |
| 2003-01-10 | 444.60 |
| 2003-01-13 | 447.43 |
| 2003-01-14 | 454.29 |
| 2003-01-15 | 457.43 |
| 2003-01-16 | 459.21 |
| 2003-01-17 | 461.29 |
| 2003-01-20 | . |
| 2003-01-21 | 460.21 |
| 2003-01-22 | 454.49 |
| 2003-01-23 | 459.73 |
| 2003-01-24 | 458.90 |
| 2003-01-27 | 451.28 |
| 2003-01-28 | 445.84 |
| 2003-01-29 | 438.28 |
| 2003-01-30 | 434.44 |
| 2003-01-31 | 430.71 |
| 2003-02-03 | 435.02 |
| 2003-02-04 | 440.03 |
| 2003-02-05 | 435.67 |
| 2003-02-06 | 428.83 |
| 2003-02-07 | 430.20 |
| 2003-02-10 | 428.07 |
| 2003-02-11 | 425.86 |
| 2003-02-12 | 429.91 |
| 2003-02-13 | 427.98 |
| 2003-02-14 | 424.96 |
| 2003-02-17 | . |
| 2003-02-18 | 427.75 |
| 2003-02-19 | 427.88 |
| 2003-02-20 | 423.26 |
| 2003-02-21 | 425.74 |
| 2003-02-24 | 431.52 |
| 2003-02-25 | 421.43 |
| 2003-02-26 | 424.52 |
| 2003-02-27 | 421.57 |
| 2003-02-28 | 420.09 |
| 2003-03-03 | 421.62 |
| 2003-03-04 | 422.37 |
| 2003-03-05 | 419.81 |
| 2003-03-06 | 420.22 |
| 2003-03-07 | 414.82 |
| 2003-03-10 | 412.09 |
| 2003-03-11 | 407.29 |
| 2003-03-12 | 404.86 |
| 2003-03-13 | 401.24 |
| 2003-03-14 | 406.18 |
| 2003-03-17 | 402.78 |
| 2003-03-18 | 412.22 |
| 2003-03-19 | 413.24 |
| 2003-03-20 | 417.11 |
| 2003-03-21 | 414.81 |
| 2003-03-24 | 420.64 |
| 2003-03-25 | 423.37 |
| 2003-03-26 | 430.50 |
| 2003-03-27 | 433.27 |
| 2003-03-28 | 430.27 |
| 2003-03-31 | 426.25 |
| 2003-04-01 | 428.69 |
| 2003-04-02 | 425.15 |
| 2003-04-03 | 421.37 |
| 2003-04-04 | 425.26 |
| 2003-04-07 | 432.47 |
| 2003-04-08 | 428.23 |
| 2003-04-09 | 423.45 |
| 2003-04-10 | 426.99 |
| 2003-04-11 | 424.58 |
| 2003-04-14 | 419.27 |
| 2003-04-15 | 426.82 |
| 2003-04-16 | 428.00 |
| 2003-04-17 | 430.87 |
| 2003-04-18 | . |
| 2003-04-21 | 429.25 |
| 2003-04-22 | 431.58 |
| 2003-04-23 | 431.33 |
| 2003-04-24 | 431.01 |
| 2003-04-25 | 424.96 |
| 2003-04-28 | 424.62 |
| 2003-04-29 | 430.04 |
| 2003-04-30 | 438.03 |
| 2003-05-01 | 444.98 |
| 2003-05-02 | 440.37 |
| 2003-05-05 | 445.87 |
| 2003-05-06 | 450.51 |
| 2003-05-07 | 453.30 |
| 2003-05-08 | 452.01 |
| 2003-05-09 | 453.09 |
| 2003-05-12 | 459.27 |
| 2003-05-13 | 460.40 |
| 2003-05-14 | 461.98 |
| 2003-05-15 | 457.98 |
| 2003-05-16 | 460.30 |
| 2003-05-19 | 455.92 |
| 2003-05-20 | 454.84 |
| 2003-05-21 | 455.97 |
| 2003-05-22 | 461.38 |
| 2003-05-23 | 465.76 |
| 2003-05-26 | . |
| 2003-05-27 | 464.66 |
| 2003-05-28 | 463.00 |
| 2003-05-29 | 464.90 |
| 2003-05-30 | 466.14 |
| 2003-06-02 | 477.15 |
| 2003-06-03 | 475.65 |
| 2003-06-04 | 482.28 |
| 2003-06-05 | 491.03 |
| 2003-06-06 | 489.21 |
| 2003-06-09 | 491.10 |
| 2003-06-10 | 491.25 |
| 2003-06-11 | 498.54 |
| 2003-06-12 | 501.45 |
| 2003-06-13 | 503.10 |
| 2003-06-16 | 500.87 |
| 2003-06-17 | 506.91 |
| 2003-06-18 | 509.27 |
| 2003-06-19 | 507.38 |
| 2003-06-20 | 508.14 |
| 2003-06-23 | 508.44 |
| 2003-06-24 | 502.59 |
| 2003-06-25 | 507.01 |
| 2003-06-26 | 501.08 |
| 2003-06-27 | 503.20 |
| 2003-06-30 | 502.13 |
| 2003-07-01 | 510.09 |
| 2003-07-02 | 520.66 |
| 2003-07-03 | 525.05 |
| 2003-07-04 | . |
| 2003-07-07 | 523.95 |
| 2003-07-08 | 512.07 |
| 2003-07-09 | 504.56 |
| 2003-07-10 | 504.41 |
| 2003-07-11 | 504.49 |
| 2003-07-14 | 507.92 |
| 2003-07-15 | 508.82 |
| 2003-07-16 | 510.87 |
| 2003-07-17 | 503.52 |
| 2003-07-18 | 498.51 |
| 2003-07-21 | 502.14 |
| 2003-07-22 | 495.76 |
| 2003-07-23 | 501.77 |
| 2003-07-24 | 507.36 |
| 2003-07-25 | 506.75 |
| 2003-07-28 | 509.34 |
| 2003-07-29 | 508.96 |
| 2003-07-30 | 499.29 |
| 2003-07-31 | 496.69 |
| 2003-08-01 | 501.01 |
| 2003-08-04 | 495.03 |
| 2003-08-05 | 491.17 |
| 2003-08-06 | 489.05 |
| 2003-08-07 | 491.78 |
| 2003-08-08 | 492.20 |
| 2003-08-11 | 496.86 |
| 2003-08-12 | 500.60 |
| 2003-08-13 | 505.18 |
| 2003-08-14 | 509.48 |
| 2003-08-15 | 510.76 |
| 2003-08-18 | 515.15 |
| 2003-08-19 | 515.18 |
| 2003-08-20 | 523.29 |
| 2003-08-21 | 528.89 |
| 2003-08-22 | 526.77 |
| 2003-08-25 | 522.64 |
| 2003-08-26 | 520.35 |
| 2003-08-27 | 522.15 |
| 2003-08-28 | 522.33 |
| 2003-08-29 | 524.49 |
| 2003-09-01 | . |
| 2003-09-02 | 532.34 |
| 2003-09-03 | 536.23 |
| 2003-09-04 | 530.92 |
| 2003-09-05 | 526.55 |
| 2003-09-08 | 536.35 |
| 2003-09-09 | 541.60 |
| 2003-09-10 | 540.14 |
| 2003-09-11 | 537.54 |
| 2003-09-12 | 542.65 |
| 2003-09-15 | 542.71 |
| 2003-09-16 | 559.26 |
| 2003-09-17 | 557.50 |
| 2003-09-18 | 569.20 |
| 2003-09-19 | 572.29 |
| 2003-09-22 | 575.66 |
| 2003-09-23 | 576.80 |
| 2003-09-24 | 575.53 |
| 2003-09-25 | 564.62 |
| 2003-09-26 | 567.47 |
| 2003-09-29 | 571.73 |
| 2003-09-30 | 574.49 |
| 2003-10-01 | 605.58 |
| 2003-10-02 | 616.87 |
| 2003-10-03 | 619.08 |
| 2003-10-06 | 624.15 |
| 2003-10-07 | 626.86 |
| 2003-10-08 | 629.17 |
| 2003-10-09 | 636.95 |
| 2003-10-10 | 649.67 |
| 2003-10-13 | 648.32 |
| 2003-10-14 | 655.32 |
| 2003-10-15 | 645.42 |
| 2003-10-16 | 648.47 |
| 2003-10-17 | 656.94 |
| 2003-10-20 | 647.00 |
| 2003-10-21 | 645.15 |
| 2003-10-22 | 631.41 |
| 2003-10-23 | 594.57 |
| 2003-10-24 | 610.27 |
| 2003-10-27 | 616.63 |
| 2003-10-28 | 630.01 |
| 2003-10-29 | 629.92 |
| 2003-10-30 | 630.35 |
| 2003-10-31 | 614.44 |
| 2003-11-03 | 609.71 |
| 2003-11-04 | 621.64 |
| 2003-11-05 | 618.62 |
| 2003-11-06 | 600.77 |
| 2003-11-07 | 603.48 |
| 2003-11-10 | 595.67 |
| 2003-11-11 | 585.83 |
| 2003-11-12 | 590.48 |
| 2003-11-13 | 602.45 |
| 2003-11-14 | 598.49 |
| 2003-11-17 | 573.10 |
| 2003-11-18 | 585.95 |
| 2003-11-19 | 579.14 |
| 2003-11-20 | 588.07 |
| 2003-11-21 | 592.96 |
| 2003-11-24 | 590.90 |
| 2003-11-25 | 600.03 |
| 2003-11-26 | 610.83 |
| 2003-11-27 | . |
| 2003-11-28 | 613.72 |
| 2003-12-01 | 617.16 |
| 2003-12-02 | 620.22 |
| 2003-12-03 | 625.90 |
| 2003-12-04 | 628.51 |
| 2003-12-05 | 626.89 |
| 2003-12-08 | 623.25 |
| 2003-12-09 | 624.94 |
| 2003-12-10 | 615.03 |
| 2003-12-11 | 616.24 |
| 2003-12-12 | 624.07 |
| 2003-12-15 | 637.85 |
| 2003-12-16 | 628.41 |
| 2003-12-17 | 624.79 |
| 2003-12-18 | 621.10 |
| 2003-12-19 | 621.97 |
| 2003-12-22 | 623.55 |
| 2003-12-23 | 624.97 |
| 2003-12-24 | 628.33 |
| 2003-12-25 | . |
| 2003-12-26 | 636.27 |
| 2003-12-29 | 646.01 |
| 2003-12-30 | 658.72 |
| 2003-12-31 | 660.23 |
| 2004-01-01 | . |
| 2004-01-02 | 662.36 |
| 2004-01-05 | 669.76 |
| 2004-01-06 | 667.13 |
| 2004-01-07 | 666.81 |
| 2004-01-08 | 673.81 |
| 2004-01-09 | 671.26 |
| 2004-01-12 | 672.02 |
| 2004-01-13 | 671.30 |
| 2004-01-14 | 673.30 |
| 2004-01-15 | 664.87 |
| 2004-01-16 | 667.34 |
| 2004-01-19 | . |
| 2004-01-20 | 666.58 |
| 2004-01-21 | 668.49 |
| 2004-01-22 | 675.70 |
| 2004-01-23 | 679.32 |
| 2004-01-26 | 672.49 |
| 2004-01-27 | 673.78 |
| 2004-01-28 | 671.51 |
| 2004-01-29 | 659.69 |
| 2004-01-30 | 662.47 |
| 2004-02-02 | 660.63 |
| 2004-02-03 | 659.68 |
| 2004-02-04 | 646.12 |
| 2004-02-05 | 648.78 |
| 2004-02-06 | 653.56 |
| 2004-02-09 | 657.05 |
| 2004-02-10 | 662.80 |
| 2004-02-11 | 665.95 |
| 2004-02-12 | 678.79 |
| 2004-02-13 | 684.00 |
| 2004-02-16 | . |
| 2004-02-17 | 687.78 |
| 2004-02-18 | 685.30 |
| 2004-02-19 | 677.46 |
| 2004-02-20 | 668.18 |
| 2004-02-23 | 668.74 |
| 2004-02-24 | 663.54 |
| 2004-02-25 | 659.90 |
| 2004-02-26 | 662.34 |
| 2004-02-27 | 673.97 |
| 2004-03-01 | 685.07 |
| 2004-03-02 | 683.99 |
| 2004-03-03 | 680.34 |
| 2004-03-04 | 690.39 |
| 2004-03-05 | 695.37 |
| 2004-03-08 | 692.96 |
| 2004-03-09 | 706.26 |
| 2004-03-10 | 703.69 |
| 2004-03-11 | 701.09 |
| 2004-03-12 | 687.27 |
| 2004-03-15 | 703.80 |
| 2004-03-16 | 715.20 |
| 2004-03-17 | 726.63 |
| 2004-03-18 | 741.36 |
| 2004-03-19 | 738.50 |
| 2004-03-22 | 732.68 |
| 2004-03-23 | 736.11 |
| 2004-03-24 | 757.08 |
| 2004-03-25 | 759.03 |
| 2004-03-26 | 769.53 |
| 2004-03-29 | 768.76 |
| 2004-03-30 | 762.89 |
| 2004-03-31 | 779.99 |
| 2004-04-01 | 787.02 |
| 2004-04-02 | 781.25 |
| 2004-04-05 | 775.02 |
| 2004-04-06 | 795.02 |
| 2004-04-07 | 801.21 |
| 2004-04-08 | 796.97 |
| 2004-04-09 | . |
| 2004-04-12 | 804.36 |
| 2004-04-13 | 812.34 |
| 2004-04-14 | 799.78 |
| 2004-04-15 | 787.50 |
| 2004-04-16 | 777.58 |
| 2004-04-19 | 763.96 |
| 2004-04-20 | 780.45 |
| 2004-04-21 | 773.00 |
| 2004-04-22 | 762.98 |
| 2004-04-23 | 754.67 |
| 2004-04-26 | 759.33 |
| 2004-04-27 | 751.62 |
| 2004-04-28 | 761.03 |
| 2004-04-29 | 757.52 |
| 2004-04-30 | 756.39 |
| 2004-05-03 | 755.36 |
| 2004-05-04 | 761.79 |
| 2004-05-05 | 768.61 |
| 2004-05-06 | 746.28 |
| 2004-05-07 | 722.39 |
| 2004-05-10 | 673.69 |
| 2004-05-11 | 674.78 |
| 2004-05-12 | 693.73 |
| 2004-05-13 | 674.73 |
| 2004-05-14 | 666.08 |
| 2004-05-17 | 645.74 |
| 2004-05-18 | 667.38 |
| 2004-05-19 | 700.19 |
| 2004-05-20 | 692.04 |
| 2004-05-21 | 714.52 |
| 2004-05-24 | 720.16 |
| 2004-05-25 | 712.49 |
| 2004-05-26 | 713.93 |
| 2004-05-27 | 720.73 |
| 2004-05-28 | 733.83 |
| 2004-05-31 | . |
| 2004-06-01 | 736.89 |
| 2004-06-02 | 726.25 |
| 2004-06-03 | 710.71 |
| 2004-06-04 | 706.54 |
| 2004-06-07 | 735.59 |
| 2004-06-08 | 736.66 |
| 2004-06-09 | 727.90 |
| 2004-06-10 | 731.65 |
| 2004-06-11 | . |
| 2004-06-14 | 723.89 |
| 2004-06-15 | 720.20 |
| 2004-06-16 | 726.68 |
| 2004-06-17 | 729.99 |
| 2004-06-18 | 729.55 |
| 2004-06-21 | 735.90 |
| 2004-06-22 | 729.75 |
| 2004-06-23 | 719.72 |
| 2004-06-24 | 739.54 |
| 2004-06-25 | 740.01 |
| 2004-06-28 | 751.81 |
| 2004-06-29 | 748.87 |
| 2004-06-30 | 749.92 |
| 2004-07-01 | 744.56 |
| 2004-07-02 | 739.12 |
| 2004-07-05 | . |
| 2004-07-06 | 723.19 |
| 2004-07-07 | 725.43 |
| 2004-07-08 | 720.40 |
| 2004-07-09 | 735.07 |
| 2004-07-12 | 743.01 |
| 2004-07-13 | 741.02 |
| 2004-07-14 | 742.20 |
| 2004-07-15 | 745.42 |
| 2004-07-16 | 741.29 |
| 2004-07-19 | 743.45 |
| 2004-07-20 | 741.73 |
| 2004-07-21 | 733.48 |
| 2004-07-22 | 730.18 |
| 2004-07-23 | 716.44 |
| 2004-07-26 | 712.17 |
| 2004-07-27 | 701.78 |
| 2004-07-28 | 699.56 |
| 2004-07-29 | 694.51 |
| 2004-07-30 | 699.89 |
| 2004-08-02 | 700.71 |
| 2004-08-03 | 701.01 |
| 2004-08-04 | 694.76 |
| 2004-08-05 | 691.58 |
| 2004-08-06 | 693.27 |
| 2004-08-09 | 687.96 |
| 2004-08-10 | 692.45 |
| 2004-08-11 | 701.97 |
| 2004-08-12 | 697.85 |
| 2004-08-13 | 687.98 |
| 2004-08-16 | 678.43 |
| 2004-08-17 | 685.37 |
| 2004-08-18 | 690.51 |
| 2004-08-19 | 703.26 |
| 2004-08-20 | 704.39 |
| 2004-08-23 | 705.20 |
| 2004-08-24 | 702.76 |
| 2004-08-25 | 698.70 |
| 2004-08-26 | 701.40 |
| 2004-08-27 | 710.55 |
| 2004-08-30 | 713.34 |
| 2004-08-31 | 713.69 |
| 2004-09-01 | 721.07 |
| 2004-09-02 | 718.59 |
| 2004-09-03 | 709.81 |
| 2004-09-06 | . |
| 2004-09-07 | 719.97 |
| 2004-09-08 | 720.99 |
| 2004-09-09 | 711.64 |
| 2004-09-10 | 714.32 |
| 2004-09-13 | 711.77 |
| 2004-09-14 | 716.77 |
| 2004-09-15 | 706.87 |
| 2004-09-16 | 706.76 |
| 2004-09-17 | 700.77 |
| 2004-09-20 | 701.15 |
| 2004-09-21 | 696.97 |
| 2004-09-22 | 697.29 |
| 2004-09-23 | 701.78 |
| 2004-09-24 | 694.82 |
| 2004-09-27 | 688.49 |
| 2004-09-28 | 692.07 |
| 2004-09-29 | 693.16 |
| 2004-09-30 | 704.85 |
| 2004-10-01 | 717.58 |
| 2004-10-04 | 723.41 |
| 2004-10-05 | 723.92 |
| 2004-10-06 | 726.53 |
| 2004-10-07 | 724.20 |
| 2004-10-08 | 729.46 |
| 2004-10-11 | 730.69 |
| 2004-10-12 | 727.41 |
| 2004-10-13 | 725.74 |
| 2004-10-14 | 730.67 |
| 2004-10-15 | 728.38 |
| 2004-10-18 | 722.41 |
| 2004-10-19 | 729.15 |
| 2004-10-20 | 727.52 |
| 2004-10-21 | 726.85 |
| 2004-10-22 | 725.55 |
| 2004-10-25 | 724.21 |
| 2004-10-26 | 731.32 |
| 2004-10-27 | 734.90 |
| 2004-10-28 | 746.04 |
| 2004-10-29 | 749.30 |
| 2004-11-01 | 745.16 |
| 2004-11-02 | 755.37 |
| 2004-11-03 | 762.79 |
| 2004-11-04 | 763.32 |
| 2004-11-05 | 770.56 |
| 2004-11-08 | 764.89 |
| 2004-11-09 | 760.65 |
| 2004-11-10 | 759.46 |
| 2004-11-11 | 759.07 |
| 2004-11-12 | 771.53 |
| 2004-11-15 | 790.13 |
| 2004-11-16 | 795.43 |
| 2004-11-17 | 802.67 |
| 2004-11-18 | 797.33 |
| 2004-11-19 | 802.34 |
| 2004-11-22 | 790.58 |
| 2004-11-23 | 790.63 |
| 2004-11-24 | 796.45 |
| 2004-11-25 | . |
| 2004-11-26 | 795.76 |
| 2004-11-29 | 804.55 |
| 2004-11-30 | 797.34 |
| 2004-12-01 | 796.10 |
| 2004-12-02 | 803.84 |
| 2004-12-03 | 806.08 |
| 2004-12-06 | 804.97 |
| 2004-12-07 | 798.64 |
| 2004-12-08 | 785.60 |
| 2004-12-09 | 771.28 |
| 2004-12-10 | 764.94 |
| 2004-12-13 | 774.63 |
| 2004-12-14 | 779.63 |
| 2004-12-15 | 788.92 |
| 2004-12-16 | 788.95 |
| 2004-12-17 | 793.01 |
| 2004-12-20 | 798.12 |
| 2004-12-21 | 804.60 |
| 2004-12-22 | 813.03 |
| 2004-12-23 | 815.86 |
| 2004-12-24 | . |
| 2004-12-27 | 827.73 |
| 2004-12-28 | 835.54 |
| 2004-12-29 | 828.99 |
| 2004-12-30 | 843.39 |
| 2004-12-31 | 848.68 |
| 2005-01-03 | 844.04 |
| 2005-01-04 | 836.01 |
| 2005-01-05 | 827.15 |
| 2005-01-06 | 824.32 |
| 2005-01-07 | 820.93 |
| 2005-01-10 | 824.73 |
| 2005-01-11 | 834.50 |
| 2005-01-12 | 834.78 |
| 2005-01-13 | 828.08 |
| 2005-01-14 | 826.23 |
| 2005-01-17 | . |
| 2005-01-18 | 823.50 |
| 2005-01-19 | 822.92 |
| 2005-01-20 | 816.29 |
| 2005-01-21 | 818.91 |
| 2005-01-24 | 829.21 |
| 2005-01-25 | 823.05 |
| 2005-01-26 | 832.01 |
| 2005-01-27 | 832.79 |
#2005-01-28| 833.19
#2005-01-31| 837.31
#2005-02-01| 833.67
#2005-02-02| 839.12
#2005-02-03| 831.00
#2005-02-04| 833.87
#2005-02-07| 834.58
#2005-02-08| 827.84
#2005-02-09| 830.20
#2005-02-10| 848.91
#2005-02-11| 846.09
#2005-02-14| 852.81
#2005-02-15| 850.18
#2005-02-16| 842.57
#2005-02-17| 839.58
#2005-02-18| 838.20
#2005-02-21| .
#2005-02-22| 848.37
#2005-02-23| 832.25
#2005-02-24| 829.16
#2005-02-25| 834.60
#2005-02-28| 847.26
#2005-03-01| 846.98
#2005-03-02| 843.86
#2005-03-03| 846.44
#2005-03-04| 855.81
#2005-03-07| 857.54
#2005-03-08| 860.90
#2005-03-09| 864.92
#2005-03-10| 859.18
#2005-03-11| 865.72
#2005-03-14| 860.27
#2005-03-15| 863.39
#2005-03-16| 867.49
#2005-03-17| 863.22
#2005-03-18| 862.76
#2005-03-21| 860.65
#2005-03-22| 861.90
#2005-03-23| 843.82
#2005-03-24| 836.89
#2005-03-25| .
#2005-03-28| 838.20
#2005-03-29| 825.86
#2005-03-30| 822.48
#2005-03-31| 830.03
#2005-04-01| 832.40
#2005-04-04| 821.05
#2005-04-05| 819.68
#2005-04-06| 817.57
#2005-04-07| 823.12
#2005-04-08| 824.67
#2005-04-11| 829.06
#2005-04-12| 824.18
#2005-04-13| 828.41
#2005-04-14| 814.43
#2005-04-15| 806.94
#2005-04-18| 785.66
#2005-04-19| 801.76
#2005-04-20| 805.05
#2005-04-21| 806.44
#2005-04-22| 816.87
#2005-04-25| 816.55
#2005-04-26| 813.97
#2005-04-27| 815.40
#2005-04-28| 822.83
#2005-04-29| 825.48
#2005-05-02| 828.56
#2005-05-03| 827.76
#2005-05-04| 829.53
#2005-05-05| 830.42
#2005-05-06| 837.53
#2005-05-09| 831.47
#2005-05-10| 830.87
#2005-05-11| 829.65
#2005-05-12| 824.98
#2005-05-13| 819.78
#2005-05-16| 809.27
#2005-05-17| 804.62
#2005-05-18| 806.16
#2005-05-19| 815.57
#2005-05-20| 811.18
#2005-05-23| 821.85
#2005-05-24| 824.38
#2005-05-25| 820.76
#2005-05-26| 817.59
#2005-05-27| 817.10
#2005-05-30| .
#2005-05-31| 825.15
#2005-06-01| 827.43
#2005-06-02| 830.32
#2005-06-03| 833.45
#2005-06-06| 838.69
#2005-06-07| 839.08
#2005-06-08| 844.12
#2005-06-09| 835.98
#2005-06-10| 833.03
#2005-06-13| 826.11
#2005-06-14| 825.63
#2005-06-15| 834.63
#2005-06-16| 838.62
#2005-06-17| 846.94
#2005-06-20| 838.88
#2005-06-21| 844.59
#2005-06-22| 843.43
#2005-06-23| 842.35
#2005-06-24| 835.57
#2005-06-27| 829.22
#2005-06-28| 830.98
#2005-06-29| 828.91
#2005-06-30| 828.04
#2005-07-01| 821.33
#2005-07-04| .
#2005-07-05| 814.71
#2005-07-06| 810.12
#2005-07-07| 804.60
#2005-07-08| 805.24
#2005-07-11| 808.92
#2005-07-12| 817.21
#2005-07-13| 810.06
#2005-07-14| 815.27
#2005-07-15| 815.75
#2005-07-18| 818.04
#2005-07-19| 810.86
#2005-07-20| 809.41
#2005-07-21| 825.43
#2005-07-22| 825.74
#2005-07-25| 819.75
#2005-07-26| 815.24
#2005-07-27| 820.39
#2005-07-28| 825.18
#2005-07-29| 831.74
#2005-08-01| 831.80
#2005-08-02| 836.46
#2005-08-03| 838.89
#2005-08-04| 836.36
#2005-08-05| 826.74
#2005-08-08| 829.27
#2005-08-09| 830.76
#2005-08-10| 849.37
#2005-08-11| 873.97
#2005-08-12| 881.58
#2005-08-15| 888.25
#2005-08-16| 890.24
#2005-08-17| 889.42
#2005-08-18| 881.20
#2005-08-19| 883.41
#2005-08-22| 912.68
#2005-08-23| 898.83
#2005-08-24| 910.21
#2005-08-25| 901.99
#2005-08-26| 906.93
#2005-08-29| 888.86
#2005-08-30| 899.16
#2005-08-31| 902.13
#2005-09-01| 908.96
#2005-09-02| 905.54
#2005-09-05| .
#2005-09-06| 913.84
#2005-09-07| 910.50
#2005-09-08| 911.19
#2005-09-09| 922.54
#2005-09-12| 936.34
#2005-09-13| 931.93
#2005-09-14| 935.06
#2005-09-15| 937.44
#2005-09-16| 940.79
#2005-09-19| 939.83
#2005-09-20| 962.41
#2005-09-21| 971.84
#2005-09-22| 962.45
#2005-09-23| 955.70
#2005-09-26| 976.14
#2005-09-27| 968.80
#2005-09-28| 999.73
#2005-09-29|1030.06
#2005-09-30|1017.69
#2005-10-03|1007.58
#2005-10-04| 998.56
#2005-10-05| 978.98
#2005-10-06| 951.12
#2005-10-07| 957.24
#2005-10-10| 956.76
#2005-10-11| 989.06
#2005-10-12| 991.53
#2005-10-13| 998.09
#2005-10-14| 987.38
#2005-10-17| 971.99
#2005-10-18| 970.44
#2005-10-19| 967.39
#2005-10-20| 976.32
#2005-10-21| 978.77
#2005-10-24| 978.00
#2005-10-25| 988.96
#2005-10-26| 992.10
#2005-10-27|1014.41
#2005-10-28|1002.34
#2005-10-31|1017.51
#2005-11-01|1050.05
#2005-11-02|1056.61
#2005-11-03|1058.35
#2005-11-04|1064.68
#2005-11-07|1073.62
#2005-11-08|1071.80
#2005-11-09|1048.16
#2005-11-10|1040.16
#2005-11-11|1052.81
#2005-11-14|1030.76
#2005-11-15|1023.14
#2005-11-16|1036.48
#2005-11-17|1057.27
#2005-11-18|1063.02
#2005-11-21|1052.86
#2005-11-22|1037.35
#2005-11-23|1043.38
#2005-11-24| .
#2005-11-25|1052.63
#2005-11-28|1050.85
#2005-11-29|1051.80
#2005-11-30|1041.60
#2005-12-01|1046.69
#2005-12-02|1054.36
#2005-12-05|1065.82
#2005-12-06|1084.75
#2005-12-07|1086.75
#2005-12-08|1066.06
#2005-12-09|1083.84
#2005-12-12|1110.63
#2005-12-13|1109.13
#2005-12-14|1120.37
#2005-12-15|1114.78
#2005-12-16|1127.22
#2005-12-19|1125.40
#2005-12-20|1134.02
#2005-12-21|1131.90
#2005-12-22|1128.64
#2005-12-23|1132.28
#2005-12-26| .
#2005-12-27|1125.69
#2005-12-28|1128.06
#2005-12-29|1118.37
#2005-12-30|1107.79
#2006-01-02| .
#2006-01-03|1118.53
#2006-01-04|1133.44
#2006-01-05|1137.49
#2006-01-06|1134.01
#2006-01-09|1137.92
#2006-01-10|1108.86
#2006-01-11|1122.71
#2006-01-12|1118.68
#2006-01-13|1113.18
#2006-01-16| .
#2006-01-17|1096.91
#2006-01-18|1078.37
#2006-01-19|1099.34
#2006-01-20|1099.00
#2006-01-23|1087.81
#2006-01-24|1095.82
#2006-01-25|1099.75
#2006-01-26|1117.87
#2006-01-27|1150.69
#2006-01-30|1148.92
#2006-01-31|1168.63
#2006-02-01|1154.95
#2006-02-02|1152.80
#2006-02-03|1142.23
#2006-02-06|1137.48
#2006-02-07|1136.75
#2006-02-08|1111.27
#2006-02-09|1122.10
#2006-02-10|1113.78
#2006-02-13|1096.67
#2006-02-14|1110.21
#2006-02-15|1110.75
#2006-02-16|1118.60
#2006-02-17|1100.46
#2006-02-20| .
#2006-02-21|1097.73
#2006-02-22|1092.37
#2006-02-23|1119.76
#2006-02-24|1133.89
#2006-02-27|1149.86
#2006-02-28|1162.37
#2006-03-01|1146.30
#2006-03-02|1148.79
#2006-03-03|1135.36
#2006-03-06|1130.30
#2006-03-07|1118.84
#2006-03-08|1113.13
#2006-03-09|1133.70
#2006-03-10|1123.19
#2006-03-13|1138.08
#2006-03-14|1143.54
#2006-03-15|1133.19
#2006-03-16|1117.01
#2006-03-17|1123.97
#2006-03-20|1133.54
#2006-03-21|1126.30
#2006-03-22|1131.19
#2006-03-23|1118.38
#2006-03-24|1124.97
#2006-03-27|1133.74
#2006-03-28|1130.35
#2006-03-29|1128.97
#2006-03-30|1162.79
#2006-03-31|1163.99
#2006-04-03|1183.54
#2006-04-04|1178.98
#2006-04-05|1193.06
#2006-04-06|1212.22
#2006-04-07|1211.65
#2006-04-10|1207.78
#2006-04-11|1204.99
#2006-04-12|1187.78
#2006-04-13|1183.16
#2006-04-14| .
#2006-04-17|1178.77
#2006-04-18|1197.04
#2006-04-19|1202.48
#2006-04-20|1191.73
#2006-04-21|1199.89
#2006-04-24|1193.96
#2006-04-25|1205.98
#2006-04-26|1206.49
#2006-04-27|1216.60
#2006-04-28|1209.95
#2006-05-01|1219.56
#2006-05-02|1227.12
#2006-05-03|1228.50
#2006-05-04|1222.89
#2006-05-05|1232.42
#2006-05-08|1259.03
#2006-05-09|1257.03
#2006-05-10|1252.47
#2006-05-11|1249.31
#2006-05-12|1236.83
#2006-05-15|1227.11
#2006-05-16|1208.47
#2006-05-17|1209.59
#2006-05-18|1179.38
#2006-05-19|1160.92
#2006-05-22|1147.75
#2006-05-23|1122.64
#2006-05-24|1114.86
#2006-05-25|1102.62
#2006-05-26|1122.18
#2006-05-29| .
#2006-05-30|1141.69
#2006-05-31|1115.36
#2006-06-01|1122.47
#2006-06-02|1145.36
#2006-06-05|1135.17
#2006-06-06|1102.68
#2006-06-07|1085.36
#2006-06-08|1057.00
#2006-06-09|1075.34
#2006-06-12|1074.64
#2006-06-13|1037.82
#2006-06-14|1035.65
#2006-06-15|1045.85
#2006-06-16|1079.66
#2006-06-19|1061.42
#2006-06-20|1056.10
#2006-06-21|1060.78
#2006-06-22|1083.54
#2006-06-23|1081.65
#2006-06-26|1082.92
#2006-06-27|1088.79
#2006-06-28|1078.30
#2006-06-29|1098.62
#2006-06-30|1139.92
#2006-07-03|1150.93
#2006-07-04| .
#2006-07-05|1138.83
#2006-07-06|1137.36
#2006-07-07|1146.71
#2006-07-10|1171.63
#2006-07-11|1168.25
#2006-07-12|1150.76
#2006-07-13|1148.23
#2006-07-14|1114.86
#2006-07-17|1104.91
#2006-07-18|1076.21
#2006-07-19|1072.90
#2006-07-20|1113.01
#2006-07-21|1112.34
#2006-07-24|1111.40
#2006-07-25|1119.09
#2006-07-26|1109.27
#2006-07-27|1130.81
#2006-07-28|1142.73
#2006-07-31|1146.09
#2006-08-01|1130.37
#2006-08-02|1136.20
#2006-08-03|1133.77
#2006-08-04|1147.69
#2006-08-07|1127.33
#2006-08-08|1137.33
#2006-08-09|1147.55
#2006-08-10|1152.25
#2006-08-11|1143.42
#2006-08-14|1148.59
#2006-08-15|1154.81
#2006-08-16|1170.22
#2006-08-17|1174.41
#2006-08-18|1175.54
#2006-08-21|1166.60
#2006-08-22|1169.15
#2006-08-23|1167.11
#2006-08-24|1152.66
#2006-08-25|1144.00
#2006-08-28|1130.07
#2006-08-29|1146.66
#2006-08-30|1146.23
#2006-08-31|1154.95
#2006-09-01|1155.74
#2006-09-04| .
#2006-09-05|1168.28
#2006-09-06|1154.19
#2006-09-07|1140.93
#2006-09-08|1139.68
#2006-09-11|1118.88
#2006-09-12|1118.05
#2006-09-13|1109.97
#2006-09-14|1115.86
#2006-09-15|1110.34
#2006-09-18|1111.80
#2006-09-19|1111.86
#2006-09-20|1089.36
#2006-09-21|1096.82
#2006-09-22|1091.61
#2006-09-25|1084.63
#2006-09-26|1075.47
#2006-09-27|1105.02
#2006-09-28|1110.66
#2006-09-29|1117.05
#2006-10-02|1126.08
#2006-10-03|1120.27
#2006-10-04|1112.34
#2006-10-05|1135.69
#2006-10-06|1133.64
#2006-10-09|1129.77
#2006-10-10|1133.04
#2006-10-11|1128.80
#2006-10-12|1114.72
#2006-10-13|1112.96
#2006-10-16|1125.45
#2006-10-17|1118.83
#2006-10-18|1119.53
#2006-10-19|1125.06
#2006-10-20|1126.83
#2006-10-23|1135.43
#2006-10-24|1139.81
#2006-10-25|1145.56
#2006-10-26|1165.08
#2006-10-27|1164.43
#2006-10-30|1151.88
#2006-10-31|1147.46
#2006-11-01|1161.35
#2006-11-02|1153.24
#2006-11-03|1149.94
#2006-11-06|1142.27
#2006-11-07|1147.46
#2006-11-08|1127.97
#2006-11-09|1112.04
#2006-11-10|1108.07
#2006-11-13|1097.62
#2006-11-14|1125.25
#2006-11-15|1125.55
#2006-11-16|1117.15
#2006-11-17|1113.80
#2006-11-20|1083.33
#2006-11-21|1082.25
#2006-11-22|1107.80
#2006-11-23| .
#2006-11-24|1099.75
#2006-11-27|1107.44
#2006-11-28|1108.06
#2006-11-29|1128.76
#2006-11-30|1152.56
#2006-12-01|1151.17
#2006-12-04|1148.38
#2006-12-05|1137.15
#2006-12-06|1148.35
#2006-12-07|1147.69
#2006-12-08|1138.37
#2006-12-11|1131.79
#2006-12-12|1138.35
#2006-12-13|1135.77
#2006-12-14|1147.07
#2006-12-15|1146.14
#2006-12-18|1146.91
#2006-12-19|1139.16
#2006-12-20|1150.10
#2006-12-21|1144.63
#2006-12-22|1142.50
#2006-12-25| .
#2006-12-26|1134.45
#2006-12-27|1141.16
#2006-12-28|1142.65
#2006-12-29|1142.22
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1143.95
#2007-01-04|1143.93
#2007-01-05|1142.55
#2007-01-08|1140.42
#2007-01-09|1150.45
#2007-01-10|1131.49
#2007-01-11|1124.46
#2007-01-12|1148.58
#2007-01-15| .
#2007-01-16|1159.23
#2007-01-17|1158.48
#2007-01-18|1155.98
#2007-01-19|1155.42
#2007-01-22|1175.06
#2007-01-23|1174.02
#2007-01-24|1166.67
#2007-01-25|1163.30
#2007-01-26|1147.62
#2007-01-29|1139.05
#2007-01-30|1142.53
#2007-01-31|1142.41
#2007-02-01|1149.74
#2007-02-02|1144.10
#2007-02-05|1135.93
#2007-02-06|1137.21
#2007-02-07|1136.79
#2007-02-08|1126.31
#2007-02-09|1142.98
#2007-02-12|1137.60
#2007-02-13|1147.95
#2007-02-14|1158.36
#2007-02-15|1176.39
#2007-02-16|1178.94
#2007-02-19| .
#2007-02-20|1177.04
#2007-02-21|1182.22
#2007-02-22|1189.31
#2007-02-23|1190.24
#2007-02-26|1186.13
#2007-02-27|1180.66
#2007-02-28|1154.22
#2007-03-01|1147.69
#2007-03-02|1144.55
#2007-03-05|1120.75
#2007-03-06|1128.29
#2007-03-07|1127.81
#2007-03-08|1133.93
#2007-03-09|1135.28
#2007-03-12|1144.64
#2007-03-13|1138.81
#2007-03-14|1116.12
#2007-03-15|1116.04
#2007-03-16|1104.90
#2007-03-19|1102.36
#2007-03-20|1114.27
#2007-03-21|1113.56
#2007-03-22|1133.94
#2007-03-23|1141.52
#2007-03-26|1146.79
#2007-03-27|1134.94
#2007-03-28|1129.14
#2007-03-29|1123.93
#2007-03-30|1130.49
#2007-04-02|1122.08
#2007-04-03|1136.87
#2007-04-04|1156.64
#2007-04-05|1153.98
#2007-04-06| .
#2007-04-09|1155.99
#2007-04-10|1170.67
#2007-04-11|1170.16
#2007-04-12|1163.73
#2007-04-13|1153.90
#2007-04-16|1158.83
#2007-04-17|1160.73
#2007-04-18|1173.79
#2007-04-19|1154.68
#2007-04-20|1155.60
#2007-04-23|1148.93
#2007-04-24|1145.91
#2007-04-25|1141.13
#2007-04-26|1131.89
#2007-04-27|1128.08
#2007-04-30|1126.31
#2007-05-01|1119.83
#2007-05-02|1132.17
#2007-05-03|1131.89
#2007-05-04|1135.14
#2007-05-07|1154.30
#2007-05-08|1161.31
#2007-05-09|1171.71
#2007-05-10|1166.92
#2007-05-11|1160.60
#2007-05-14|1166.44
#2007-05-15|1156.82
#2007-05-16|1146.08
#2007-05-17|1138.68
#2007-05-18|1135.92
#2007-05-21|1140.55
#2007-05-22|1161.49
#2007-05-23|1189.95
#2007-05-24|1183.48
#2007-05-25|1167.98
#2007-05-28| .
#2007-05-29|1182.17
#2007-05-30|1176.46
#2007-05-31|1183.97
#2007-06-01|1185.60
#2007-06-04|1190.44
#2007-06-05|1188.12
#2007-06-06|1192.84
#2007-06-07|1197.40
#2007-06-08|1188.24
#2007-06-11|1189.18
#2007-06-12|1188.62
#2007-06-13|1176.35
#2007-06-14|1176.19
#2007-06-15|1183.03
#2007-06-18|1190.36
#2007-06-19|1187.87
#2007-06-20|1184.76
#2007-06-21|1183.40
#2007-06-22|1170.26
#2007-06-25|1162.27
#2007-06-26|1164.17
#2007-06-27|1145.82
#2007-06-28|1157.91
#2007-06-29|1160.27
#2007-07-02|1172.21
#2007-07-03|1175.63
#2007-07-04| .
#2007-07-05|1172.60
#2007-07-06|1168.24
#2007-07-09|1181.39
#2007-07-10|1184.96
#2007-07-11|1173.71
#2007-07-12|1169.54
#2007-07-13|1180.43
#2007-07-16|1184.24
#2007-07-17|1179.24
#2007-07-18|1172.89
#2007-07-19|1179.35
#2007-07-20|1188.66
#2007-07-23|1176.68
#2007-07-24|1192.40
#2007-07-25|1190.33
#2007-07-26|1182.33
#2007-07-27|1149.80
#2007-07-30|1144.76
#2007-07-31|1150.04
#2007-08-01|1103.18
#2007-08-02|1097.86
#2007-08-03|1095.40
#2007-08-06|1077.51
#2007-08-07|1074.37
#2007-08-08|1102.38
#2007-08-09|1119.44
#2007-08-10|1087.99
#2007-08-13|1086.00
#2007-08-14|1076.98
#2007-08-15|1036.27
#2007-08-16|1022.79
#2007-08-17|1002.89
#2007-08-20|1043.77
#2007-08-21|1053.46
#2007-08-22|1045.03
#2007-08-23|1077.71
#2007-08-24|1078.44
#2007-08-27|1085.17
#2007-08-28|1078.18
#2007-08-29|1063.18
#2007-08-30|1061.46
#2007-08-31|1082.86
#2007-09-03| .
#2007-09-04|1075.14
#2007-09-05|1066.79
#2007-09-06|1062.64
#2007-09-07|1056.39
#2007-09-10|1034.83
#2007-09-11|1046.62
#2007-09-12|1042.06
#2007-09-13|1024.40
#2007-09-14|1049.16
#2007-09-17|1041.71
#2007-09-18|1002.25
#2007-09-19|1047.13
#2007-09-20|1052.27
#2007-09-21|1029.50
#2007-09-24|1039.75
#2007-09-25|1050.81
#2007-09-26|1060.31
#2007-09-27|1092.28
#2007-09-28|1098.79
#2007-10-01|1105.00
#2007-10-02|1128.41
#2007-10-03|1150.02
#2007-10-04|1155.33
#2007-10-05|1166.88
#2007-10-08|1163.92
#2007-10-09|1175.25
#2007-10-10|1172.34
#2007-10-11|1179.44
#2007-10-12|1167.55
#2007-10-15|1157.36
#2007-10-16|1115.24
#2007-10-17|1096.89
#2007-10-18|1117.86
#2007-10-19|1103.96
#2007-10-22|1091.34
#2007-10-23|1111.68
#2007-10-24|1108.05
#2007-10-25|1104.99
#2007-10-26|1126.96
#2007-10-29|1164.68
#2007-10-30|1166.55
#2007-10-31|1185.29
#2007-11-01|1185.35
#2007-11-02|1147.58
#2007-11-05|1127.44
#2007-11-06|1138.80
#2007-11-07|1138.06
#2007-11-08|1107.30
#2007-11-09|1086.91
#2007-11-12|1056.30
#2007-11-13|1069.61
#2007-11-14|1108.23
#2007-11-15|1098.23
#2007-11-16|1082.23
#2007-11-19|1087.04
#2007-11-20|1090.51
#2007-11-21|1070.54
#2007-11-22| .
#2007-11-23|1066.10
#2007-11-26|1102.75
#2007-11-27|1113.69
#2007-11-28|1101.13
#2007-11-29|1129.57
#2007-11-30|1139.47
#2007-12-03|1148.64
#2007-12-04|1145.36
#2007-12-05|1146.91
#2007-12-06|1176.22
#2007-12-07|1173.64
#2007-12-10|1175.27
#2007-12-11|1185.65
#2007-12-12|1173.66
#2007-12-13|1132.28
#2007-12-14|1095.80
#2007-12-17|1060.54
#2007-12-18|1066.96
#2007-12-19|1053.08
#2007-12-20|1059.17
#2007-12-21|1063.64
#2007-12-24|1066.68
#2007-12-25| .
#2007-12-26|1089.04
#2007-12-27|1086.13
#2007-12-28|1075.19
#2007-12-31|1084.66
#2008-01-01| .
#2008-01-02|1093.47
#2008-01-03|1087.10
#2008-01-04|1067.78
#2008-01-07|1046.07
#2008-01-08|1064.90
#2008-01-09|1070.86
#2008-01-10|1059.80
#2008-01-11|1053.47
#2008-01-14|1057.25
#2008-01-15|1051.21
#2008-01-16|1005.90
#2008-01-17|1022.92
#2008-01-18|1033.54
#2008-01-21| .
#2008-01-22| 929.87
#2008-01-23| 961.02
#2008-01-24| 994.60
#2008-01-25|1058.10
#2008-01-28|1034.81
#2008-01-29|1041.11
#2008-01-30|1023.45
#2008-01-31|1038.82
#2008-02-01|1041.86
#2008-02-04|1054.37
#2008-02-05|1036.98
#2008-02-06|1001.98
#2008-02-07| 994.22
#2008-02-08| 988.05
#2008-02-11| 978.22
#2008-02-12| 980.40
#2008-02-13| 946.09
#2008-02-14| 979.52
#2008-02-15| 970.98
#2008-02-18| .
#2008-02-19| 977.23
#2008-02-20| 938.17
#2008-02-21| 957.44
#2008-02-22| 950.86
#2008-02-25| 977.06
#2008-02-26| 985.31
#2008-02-27|1016.14
#2008-02-28|1002.81
#2008-02-29| 975.44
#2008-03-03| 941.36
#2008-03-04| 935.95
#2008-03-05| 920.80
#2008-03-06| 937.17
#2008-03-07| 901.65
#2008-03-10| 897.60
#2008-03-11| 913.84
#2008-03-12| 956.89
#2008-03-13| 927.23
#2008-03-14| 921.24
#2008-03-17| 895.97
#2008-03-18| 909.59
#2008-03-19| 945.03
#2008-03-20| 935.49
#2008-03-21| .
#2008-03-24| 962.34
#2008-03-25| 992.60
#2008-03-26| 994.93
#2008-03-27| 981.67
#2008-03-28| 977.78
#2008-03-31| 954.82
#2008-04-01| 948.68
#2008-04-02|1008.18
#2008-04-03|1032.02
#2008-04-04|1032.77
#2008-04-07|1015.83
#2008-04-08| 992.89
#2008-04-09| 971.52
#2008-04-10| 971.19
#2008-04-11| 989.44
#2008-04-14| 968.01
#2008-04-15| 977.52
#2008-04-16|1002.70
#2008-04-17|1015.14
#2008-04-18| 995.68
#2008-04-21|1038.87
#2008-04-22|1027.12
#2008-04-23|1034.73
#2008-04-24|1018.58
#2008-04-25|1040.68
#2008-04-28|1091.45
#2008-04-29|1097.01
#2008-04-30|1093.02
#2008-05-01|1070.13
#2008-05-02|1100.74
#2008-05-05|1106.79
#2008-05-06|1106.24
#2008-05-07|1096.85
#2008-05-08|1096.22
#2008-05-09|1089.52
#2008-05-12|1097.51
#2008-05-13|1092.25
#2008-05-14|1078.41
#2008-05-15|1092.75
#2008-05-16|1111.39
#2008-05-19|1106.47
#2008-05-20|1096.28
#2008-05-21|1072.75
#2008-05-22|1069.41
#2008-05-23|1063.72
#2008-05-26| .
#2008-05-27|1062.26
#2008-05-28|1052.42
#2008-05-29|1062.50
#2008-05-30|1085.66
#2008-06-02|1106.45
#2008-06-03|1084.41
#2008-06-04|1102.98
#2008-06-05|1088.42
#2008-06-06|1098.69
#2008-06-09|1071.84
#2008-06-10|1038.90
#2008-06-11|1046.57
#2008-06-12|1011.10
#2008-06-13|1021.31
#2008-06-16|1033.45
#2008-06-17|1038.84
#2008-06-18|1039.88
#2008-06-19|1008.32
#2008-06-20| 998.08
#2008-06-23| 987.55
#2008-06-24| 983.14
#2008-06-25| 981.24
#2008-06-26| 999.19
#2008-06-27| 982.66
#2008-06-30| 975.76
#2008-07-01| 956.61
#2008-07-02| 953.80
#2008-07-03| 962.86
#2008-07-04| .
#2008-07-07| 974.32
#2008-07-08| 948.87
#2008-07-09| 968.88
#2008-07-10| 979.10
#2008-07-11| 985.04
#2008-07-14| 975.88
#2008-07-15| 952.49
#2008-07-16| 962.35
#2008-07-17| 987.17
#2008-07-18| 976.14
#2008-07-21| 994.31
#2008-07-22|1002.47
#2008-07-23|1028.32
#2008-07-24|1048.79
#2008-07-25| 988.55
#2008-07-28| 971.42
#2008-07-29| 947.00
#2008-07-30| 966.22
#2008-07-31| 962.79
#2008-08-01| 933.11
#2008-08-04| 912.47
#2008-08-05| 920.73
#2008-08-06| 932.78
#2008-08-07| 912.63
#2008-08-08| 890.29
#2008-08-11| 908.92
#2008-08-12| 908.14
#2008-08-13| 885.16
#2008-08-14| 866.68
#2008-08-15| 865.65
#2008-08-18| 876.67
#2008-08-19| 857.29
#2008-08-20| 856.49
#2008-08-21| 852.91
#2008-08-22| 836.11
#2008-08-25| 861.26
#2008-08-26| 847.35
#2008-08-27| 843.37
#2008-08-28| 843.26
#2008-08-29| 872.12
#2008-09-01| .
#2008-09-02| 847.48
#2008-09-03| 848.95
#2008-09-04| 830.51
#2008-09-05| 797.77
#2008-09-08| 867.17
#2008-09-09| 854.63
#2008-09-10| 864.27
#2008-09-11| 825.07
#2008-09-12| 855.33
#2008-09-15| 846.06
#2008-09-16| 800.65
#2008-09-17| 791.29
#2008-09-18| 773.45
#2008-09-19| 849.95
#2008-09-22| 884.61
#2008-09-23| 878.47
#2008-09-24| 887.18
#2008-09-25| 881.70
#2008-09-26| 888.69
#2008-09-29| 877.21
#2008-09-30| 828.92
#2008-10-01| 860.30
#2008-10-02| 843.53
#2008-10-03| 833.86
#2008-10-06| 782.86
#2008-10-07| 780.96
#2008-10-08| 727.22
#2008-10-09| 745.81
#2008-10-10| 670.11
#2008-10-13| 698.09
#2008-10-14| 770.46
#2008-10-15| 765.90
#2008-10-16| 701.01
#2008-10-17| 708.28
#2008-10-20| 737.21
#2008-10-21| 756.85
#2008-10-22| 715.71
#2008-10-23| 692.78
#2008-10-24| 644.25
#2008-10-27| 588.85
#2008-10-28| 584.02
#2008-10-29| 609.25
#2008-10-30| 649.96
#2008-10-31| 626.74
#2008-11-03| 648.12
#2008-11-04| 676.27
#2008-11-05| 712.66
#2008-11-06| 674.21
#2008-11-07| 662.58
#2008-11-10| 669.87
#2008-11-11| 634.67
#2008-11-12| 626.30
#2008-11-13| 589.73
#2008-11-14| 587.18
#2008-11-17| 577.62
#2008-11-18| 559.10
#2008-11-19| 553.94
#2008-11-20| 522.52
#2008-11-21| 544.49
#2008-11-24| 544.89
#2008-11-25| 581.36
#2008-11-26| 568.86
#2008-11-27| .
#2008-11-28| 596.47
#2008-12-01| 589.46
#2008-12-02| 558.71
#2008-12-03| 567.68
#2008-12-04| 568.27
#2008-12-05| 556.12
#2008-12-08| 578.63
#2008-12-09| 574.38
#2008-12-10| 577.07
#2008-12-11| 600.07
#2008-12-12| 586.82
#2008-12-15| 613.61
#2008-12-16| 604.68
#2008-12-17| 625.04
#2008-12-18| 636.85
#2008-12-19| 639.48
#2008-12-22| 635.76
#2008-12-23| 631.76
#2008-12-24| 617.26
#2008-12-25| .
#2008-12-26| 624.39
#2008-12-29| 640.26
#2008-12-30| 639.26
#2008-12-31| 640.90
#2009-01-01| .
#2009-01-02| 642.64
#2009-01-05| 652.66
#2009-01-06| 649.27
#2009-01-07| 660.55
#2009-01-08| 647.32
#2009-01-09| 647.20
#2009-01-12| 641.63
#2009-01-13| 611.51
#2009-01-14| 616.37
#2009-01-15| 594.07
#2009-01-16| 603.65
#2009-01-19| .
#2009-01-20| 578.29
#2009-01-21| 567.93
#2009-01-22| 570.42
#2009-01-23| 545.14
#2009-01-26| 541.24
#2009-01-27| 571.00
#2009-01-28| 583.08
#2009-01-29| 599.75
#2009-01-30| 581.84
#2009-02-02| 564.84
#2009-02-03| 579.82
#2009-02-04| 585.63
#2009-02-05| 571.72
#2009-02-06| 577.08
#2009-02-09| 573.59
#2009-02-10| 574.49
#2009-02-11| 572.20
#2009-02-12| 560.23
#2009-02-13| 567.69
#2009-02-16| .
#2009-02-17| 543.46
#2009-02-18| 533.63
#2009-02-19| 538.88
#2009-02-20| 523.87
#2009-02-23| 522.67
#2009-02-24| 513.26
#2009-02-25| 520.30
#2009-02-26| 521.64
#2009-02-27| 525.60
#2009-03-02| 502.63
#2009-03-03| 495.15
#2009-03-04| 492.35
#2009-03-05| 495.23
#2009-03-06| 482.16
#2009-03-09| 464.89
#2009-03-10| 478.98
#2009-03-11| 493.92
#2009-03-12| 481.42
#2009-03-13| 505.18
#2009-03-16| 524.39
#2009-03-17| 540.47
#2009-03-18| 551.07
#2009-03-19| 587.06
#2009-03-20| 577.21
#2009-03-23| 599.38
#2009-03-24| 610.36
#2009-03-25| 617.52
#2009-03-26| 625.00
#2009-03-27| 612.19
#2009-03-30| 585.67
#2009-03-31| 575.13
#2009-04-01| 583.27
#2009-04-02| 617.44
#2009-04-03| 618.21
#2009-04-06| 614.12
#2009-04-07| 609.22
#2009-04-08| 591.04
#2009-04-09| 611.45
#2009-04-10| .
#2009-04-13| 606.60
#2009-04-14| 620.37
#2009-04-15| 610.11
#2009-04-16| 606.72
#2009-04-17| 611.41
#2009-04-20| 603.83
#2009-04-21| 591.36
#2009-04-22| 590.88
#2009-04-23| 599.69
#2009-04-24| 606.36
#2009-04-27| 608.97
#2009-04-28| 600.19
#2009-04-29| 596.61
#2009-04-30| 614.35
#2009-05-01| 608.08
#2009-05-04| 627.55
#2009-05-05| 631.78
#2009-05-06| 642.09
#2009-05-07| 684.61
#2009-05-08| 701.67
#2009-05-11| 710.05
#2009-05-12| 696.33
#2009-05-13| 693.53
#2009-05-14| 667.36
#2009-05-15| 687.38
#2009-05-18| 675.57
#2009-05-19| 695.98
#2009-05-20| 700.95
#2009-05-21| 693.59
#2009-05-22| 695.21
#2009-05-25| .
#2009-05-26| 693.65
#2009-05-27| 700.31
#2009-05-28| 685.69
#2009-05-29| 698.72
#2009-06-01| 714.26
#2009-06-02| 720.22
#2009-06-03| 722.25
#2009-06-04| 718.41
#2009-06-05| 715.65
#2009-06-08| 715.71
#2009-06-09| 717.83
#2009-06-10| 738.41
#2009-06-11| 745.97
#2009-06-12| 746.62
#2009-06-15| 730.67
#2009-06-16| 717.11
#2009-06-17| 714.79
#2009-06-18| 711.60
#2009-06-19| 726.71
#2009-06-22| 726.31
#2009-06-23| 709.25
#2009-06-24| 711.08
#2009-06-25| 714.48
#2009-06-26| 731.26
#2009-06-29| 721.36
#2009-06-30| 725.79
#2009-07-01| 722.01
#2009-07-02| 712.50
#2009-07-03| .
#2009-07-06| 708.49
#2009-07-07| 705.48
#2009-07-08| 697.02
#2009-07-09| 689.89
#2009-07-10| 690.91
#2009-07-13| 677.48
#2009-07-14| 700.17
#2009-07-15| 703.60
#2009-07-16| 708.65
#2009-07-17| 711.55
#2009-07-20| 716.40
#2009-07-21| 727.77
#2009-07-22| 725.97
#2009-07-23| 721.44
#2009-07-24| 726.01
#2009-07-27| 733.88
#2009-07-28| 750.12
#2009-07-29| 739.26
#2009-07-30| 755.08
#2009-07-31| 774.42
#2009-08-03| 798.82
#2009-08-04| 803.56
#2009-08-05| 791.48
#2009-08-06| 795.91
#2009-08-07| 782.06
#2009-08-10| 785.98
#2009-08-11| 795.80
#2009-08-12| 792.04
#2009-08-13| 817.50
#2009-08-14| 823.69
#2009-08-17| 797.26
#2009-08-18| 798.07
#2009-08-19| 791.98
#2009-08-20| 797.91
#2009-08-21| 784.56
#2009-08-24| 806.64
#2009-08-25| 804.17
#2009-08-26| 805.13
#2009-08-27| 809.51
#2009-08-28| 823.73
#2009-08-31| 828.45
#2009-09-01| 831.73
#2009-09-02| 812.74
#2009-09-03| 806.87
#2009-09-04| 805.29
#2009-09-07| .
#2009-09-08| 823.75
#2009-09-09| 818.10
#2009-09-10| 828.64
#2009-09-11| 836.50
#2009-09-14| 817.94
#2009-09-15| 813.05
#2009-09-16| 827.58
#2009-09-17| 828.82
#2009-09-18| 828.10
#2009-09-21| 819.43
#2009-09-22| 831.11
#2009-09-23| 836.45
#2009-09-24| 832.24
#2009-09-25| 831.42
#2009-09-28| 830.23
#2009-09-29| 837.45
#2009-09-30| 848.62
#2009-10-01| 828.88
#2009-10-02| 807.66
#2009-10-05| 806.77
#2009-10-06| 827.83
#2009-10-07| 850.09
#2009-10-08| 874.20
#2009-10-09| 871.20
#2009-10-12| 866.28
#2009-10-13| 871.34
#2009-10-14| 874.39
#2009-10-15| 876.92
#2009-10-16| 866.20
#2009-10-19| 867.67
#2009-10-20| 875.48
#2009-10-21| 875.04
#2009-10-22| 862.65
#2009-10-23| 865.31
#2009-10-26| 865.73
#2009-10-27| 856.27
#2009-10-28| 839.54
#2009-10-29| 839.38
#2009-10-30| 849.81
#2009-11-02| 836.75
#2009-11-03| 832.80
#2009-11-04| 834.94
#2009-11-05| 838.47
#2009-11-06| 852.53
#2009-11-09| 867.91
#2009-11-10| 878.25
#2009-11-11| 881.31
#2009-11-12| 875.28
#2009-11-13| 874.52
#2009-11-16| 868.33
#2009-11-17| 855.47
#2009-11-18| 853.17
#2009-11-19| 841.40
#2009-11-20| 840.18
#2009-11-23| 847.80
#2009-11-24| 831.48
#2009-11-25| 841.82
#2009-11-26| .
#2009-11-27| 808.65
#2009-11-30| 850.24
#2009-12-01| 863.09
#2009-12-02| 864.00
#2009-12-03| 868.67
#2009-12-04| 848.94
#2009-12-07| 847.29
#2009-12-08| 844.32
#2009-12-09| 835.21
#2009-12-10| 832.09
#2009-12-11| 824.83
#2009-12-14| 825.06
#2009-12-15| 819.13
#2009-12-16| 835.10
#2009-12-17| 818.36
#2009-12-18| 810.11
#2009-12-21| 802.33
#2009-12-22| 805.29
#2009-12-23| 813.42
#2009-12-24| 819.95
#2009-12-25| .
#2009-12-28| 819.01
#2009-12-29| 825.33
#2009-12-30| 818.69
#2009-12-31| 823.15
#2010-01-01| .
#2010-01-04| 831.23
#2010-01-05| 840.97
#2010-01-06| 846.63
#2010-01-07| 844.47
#2010-01-08| 850.42
#2010-01-11| 862.03
#2010-01-12| 861.39
#2010-01-13| 852.02
#2010-01-14| 868.02
#2010-01-15| 880.42
#2010-01-18| .
#2010-01-19| 871.51
#2010-01-20| 860.58
#2010-01-21| 863.60
#2010-01-22| 857.74
#2010-01-25| 849.11
#2010-01-26| 837.04
#2010-01-27| 829.35
#2010-01-28| 834.52
#2010-01-29| 813.39
#2010-02-01| 810.47
#2010-02-02| 815.08
#2010-02-03| 812.68
#2010-02-04| 799.55
#2010-02-05| 785.76
#2010-02-08| 791.99
#2010-02-09| 792.12
#2010-02-10| 782.78
#2010-02-11| 794.26
#2010-02-12| 791.99
#2010-02-15| .
#2010-02-16| 805.45
#2010-02-17| 824.07
#2010-02-18| 824.41
#2010-02-19| 808.99
#2010-02-22| 828.53
#2010-02-23| 834.20
#2010-02-24| 821.69
#2010-02-25| 817.38
#2010-02-26| 832.46
#2010-03-01| 841.45
#2010-03-02| 846.06
#2010-03-03| 853.54
#2010-03-04| 846.49
#2010-03-05| 847.84
#2010-03-08| 854.00
#2010-03-09| 858.07
#2010-03-10| 858.81
#2010-03-11| 859.32
#2010-03-12| 864.32
#2010-03-15| 861.18
#2010-03-16| 867.33
#2010-03-17| 879.51
#2010-03-18| 877.24
#2010-03-19| 878.12
#2010-03-22| 874.02
#2010-03-23| 884.04
#2010-03-24| 875.58
#2010-03-25| 874.43
#2010-03-26| 878.26
#2010-03-29| 891.77
#2010-03-30| 896.34
#2010-03-31| 887.67
#2010-04-01| 889.02
#2010-04-02| .
#2010-04-05| 887.33
#2010-04-06| 895.89
#2010-04-07| 908.62
#2010-04-08| 906.94
#2010-04-09| 909.32
#2010-04-12| 915.70
#2010-04-13| 909.55
#2010-04-14| 926.04
#2010-04-15| 934.64
#2010-04-16| 931.03
#2010-04-19| 909.03
#2010-04-20| 916.08
#2010-04-21| 924.90
#2010-04-22| 915.12
#2010-04-23| 902.95
#2010-04-26| 912.24
#2010-04-27| 910.15
#2010-04-28| 895.66
#2010-04-29| 894.29
#2010-04-30| 898.06
#2010-05-03| 896.34
#2010-05-04| 884.66
#2010-05-05| 868.14
#2010-05-06| 838.70
#2010-05-07| 814.20
#2010-05-10| 838.78
#2010-05-11| 825.57
#2010-05-12| 821.48
#2010-05-13| 839.01
#2010-05-14| 826.24
#2010-05-17| 802.86
#2010-05-18| 797.30
#2010-05-19| 774.85
#2010-05-20| 758.91
#2010-05-21| 760.96
#2010-05-24| 774.34
#2010-05-25| 751.59
#2010-05-26| 759.00
#2010-05-27| 772.67
#2010-05-28| 783.22
#2010-05-31| .
#2010-06-01| 773.05
#2010-06-02| 758.94
#2010-06-03| 781.31
#2010-06-04| 773.48
#2010-06-07| 744.22
#2010-06-08| 750.02
#2010-06-09| 752.45
#2010-06-10| 765.62
#2010-06-11| 779.45
#2010-06-14| 787.50
#2010-06-15| 786.39
#2010-06-16| 795.09
#2010-06-17| 790.74
#2010-06-18| 794.32
#2010-06-21| 811.25
#2010-06-22| 807.87
#2010-06-23| 794.27
#2010-06-24| 788.69
#2010-06-25| 780.26
#2010-06-28| 779.30
#2010-06-29| 764.87
#2010-06-30| 756.32
#2010-07-01| 747.35
#2010-07-02| 751.17
#2010-07-05| .
#2010-07-06| 770.75
#2010-07-07| 764.76
#2010-07-08| 787.17
#2010-07-09| 789.48
#2010-07-12| 783.77
#2010-07-13| 786.50
#2010-07-14| 800.42
#2010-07-15| 791.51
#2010-07-16| 789.83
#2010-07-19| 778.03
#2010-07-20| 780.85
#2010-07-21| 782.44
#2010-07-22| 780.55
#2010-07-23| 794.15
#2010-07-26| 801.55
#2010-07-27| 811.79
#2010-07-28| 823.08
#2010-07-29| 829.42
#2010-07-30| 825.45
#2010-08-02| 834.80
#2010-08-03| 839.02
#2010-08-04| 832.01
#2010-08-05| 834.63
#2010-08-06| 836.97
#2010-08-09| 835.91
#2010-08-10| 823.75
#2010-08-11| 801.23
#2010-08-12| 789.49
#2010-08-13| 793.08
#2010-08-16| 794.28
#2010-08-17| 800.59
#2010-08-18| 808.26
#2010-08-19| 808.99
#2010-08-20| 793.68
#2010-08-23| 795.36
#2010-08-24| 788.20
#2010-08-25| 771.94
#2010-08-26| 784.71
#2010-08-27| 788.70
#2010-08-30| 800.47
#2010-08-31| 786.88
#2010-09-01| 805.94
#2010-09-02| 813.37
#2010-09-03| 814.42
#2010-09-06| .
#2010-09-07| 829.12
#2010-09-08| 820.09
#2010-09-09| 832.62
#2010-09-10| 830.31
#2010-09-13| 847.95
#2010-09-14| 853.91
#2010-09-15| 851.84
#2010-09-16| 838.97
#2010-09-17| 841.85
#2010-09-20| 846.75
#2010-09-21| 845.16
#2010-09-22| 851.84
#2010-09-23| 851.36
#2010-09-24| 848.06
#2010-09-27| 860.99
#2010-09-28| 863.65
#2010-09-29| 864.03
#2010-09-30| 845.31
#2010-10-01| 843.82
#2010-10-04| 841.04
#2010-10-05| 848.55
#2010-10-06| 867.37
#2010-10-07| 873.75
#2010-10-08| 872.73
#2010-10-11| 873.01
#2010-10-12| 859.67
#2010-10-13| 857.20
#2010-10-14| 873.05
#2010-10-15| 858.93
#2010-10-18| 855.51
#2010-10-19| 850.00
#2010-10-20| 852.46
#2010-10-21| 843.66
#2010-10-22| 844.23
#2010-10-25| 860.41
#2010-10-26| 847.35
#2010-10-27| 834.85
#2010-10-28| 842.46
#2010-10-29| 847.54
#2010-11-01| 851.58
#2010-11-02| 861.02
#2010-11-03| 859.18
#2010-11-04| 871.04
#2010-11-05| 870.29
#2010-11-08| 866.01
#2010-11-09| 865.21
#2010-11-10| 860.88
#2010-11-11| 867.32
#2010-11-12| 854.01
#2010-11-15| 850.65
#2010-11-16| 848.18
#2010-11-17| 850.07
#2010-11-18| 861.51
#2010-11-19| 857.77
#2010-11-22| 858.23
#2010-11-23| 847.79
#2010-11-24| 843.98
#2010-11-25| .
#2010-11-26| 828.04
#2010-11-29| 833.61
#2010-11-30| 829.32
#2010-12-01| 831.96
#2010-12-02| 850.46
#2010-12-03| 861.05
#2010-12-06| 859.83
#2010-12-07| 861.63
#2010-12-08| 848.17
#2010-12-09| 867.14
#2010-12-10| 872.96
#2010-12-13| 890.78
#2010-12-14| 894.70
#2010-12-15| 886.03
#2010-12-16| 887.23
#2010-12-17| 891.98
#2010-12-20| 888.13
#2010-12-21| 896.13
#2010-12-22| 900.34
#2010-12-23| 905.31
#2010-12-24| .
#2010-12-27| 902.66
#2010-12-28| 912.31
#2010-12-29| 917.64
#2010-12-30| 912.72
#2010-12-31| 914.00
#2011-01-03| 910.68
#2011-01-04| 907.90
#2011-01-05| 894.06
#2011-01-06| 902.19
#2011-01-07| 904.03
#2011-01-10| 900.24
#2011-01-11| 893.92
#2011-01-12| 905.93
#2011-01-13| 922.75
#2011-01-14| 917.01
#2011-01-17| .
#2011-01-18| 921.90
#2011-01-19| 933.34
#2011-01-20| 912.28
#2011-01-21| 912.07
#2011-01-24| 920.01
#2011-01-25| 926.37
#2011-01-26| 924.47
#2011-01-27| 920.42
#2011-01-28| 915.11
#2011-01-31| 912.57
#2011-02-01| 920.39
#2011-02-02| 932.24
#2011-02-03| 931.31
#2011-02-04| 937.93
#2011-02-07| 941.46
#2011-02-08| 954.71
#2011-02-09| 955.71
#2011-02-10| 950.53
#2011-02-11| 943.90
#2011-02-14| 957.53
#2011-02-15| 951.32
#2011-02-16| 957.25
#2011-02-17| 967.53
#2011-02-18| 965.99
#2011-02-21| .
#2011-02-22| 940.37
#2011-02-23| 936.20
#2011-02-24| 936.51
#2011-02-25| 949.02
#2011-02-28| 950.89
#2011-03-01| 959.09
#2011-03-02| 946.39
#2011-03-03| 938.11
#2011-03-04| 944.05
#2011-03-07| 935.90
#2011-03-08| 932.99
#2011-03-09| 933.33
#2011-03-10| 917.35
#2011-03-11| 912.91
#2011-03-14| 884.91
#2011-03-15| 840.59
#2011-03-16| 855.46
#2011-03-17| 850.29
#2011-03-18| 858.89
#2011-03-21| 869.00
#2011-03-22| 895.84
#2011-03-23| 895.15
#2011-03-24| 900.93
#2011-03-25| 905.39
#2011-03-28| 906.67
#2011-03-29| 902.47
#2011-03-30| 908.16
#2011-03-31| 915.49
#2011-04-01| 913.29
#2011-04-04| 909.68
#2011-04-05| 903.24
#2011-04-06| 900.71
#2011-04-07| 907.51
#2011-04-08| 923.17
#2011-04-11| 923.52
#2011-04-12| 916.03
#2011-04-13| 926.80
#2011-04-14| 929.46
#2011-04-15| 920.35
#2011-04-18| 916.66
#2011-04-19| 908.14
#2011-04-20| 927.34
#2011-04-21| 940.18
#2011-04-22| .
#2011-04-25| 937.94
#2011-04-26| 939.22
#2011-04-27| 934.61
#2011-04-28| 955.85
#2011-04-29| 956.14
#2011-05-02| 968.21
#2011-05-03| 958.82
#2011-05-04| 944.02
#2011-05-05| 941.03
#2011-05-06| 942.20
#2011-05-09| 945.70
#2011-05-10| 946.33
#2011-05-11| 943.84
#2011-05-12| 927.74
#2011-05-13| 922.08
#2011-05-16| 911.96
#2011-05-17| 906.83
#2011-05-18| 919.80
#2011-05-19| 917.72
#2011-05-20| 914.62
#2011-05-23| 889.62
#2011-05-24| 886.18
#2011-05-25| 882.44
#2011-05-26| 894.80
#2011-05-27| 903.94
#2011-05-30| .
#2011-05-31| 903.89
#2011-06-01| 905.02
#2011-06-02| 884.88
#2011-06-03| 882.69
#2011-06-06| 879.11
#2011-06-07| 881.80
#2011-06-08| 877.95
#2011-06-09| 878.19
#2011-06-10| 874.71
#2011-06-13| 874.93
#2011-06-14| 892.14
#2011-06-15| 886.69
#2011-06-16| 867.07
#2011-06-17| 871.43
#2011-06-20| 870.15
#2011-06-21| 881.54
#2011-06-22| 891.68
#2011-06-23| 878.86
#2011-06-24| 888.57
#2011-06-27| 877.88
#2011-06-28| 888.31
#2011-06-29| 904.50
#2011-06-30| 922.43
#2011-07-01| 925.12
#2011-07-04| .
#2011-07-05| 931.79
#2011-07-06| 929.08
#2011-07-07| 931.83
#2011-07-08| 937.50
#2011-07-11| 920.57
#2011-07-12| 904.18
#2011-07-13| 914.23
#2011-07-14| 902.50
#2011-07-15| 898.27
#2011-07-18| 895.06
#2011-07-19| 897.36
#2011-07-20| 914.20
#2011-07-21| 924.36
#2011-07-22| 944.31
#2011-07-25| 929.68
#2011-07-26| 943.10
#2011-07-27| 938.65
#2011-07-28| 928.90
#2011-07-29| 924.08
#2011-08-01| 946.78
#2011-08-02| 926.19
#2011-08-03| 902.60
#2011-08-04| 878.14
#2011-08-05| 847.89
#2011-08-08| 826.53
#2011-08-09| 827.20
#2011-08-10| 846.22
#2011-08-11| 848.10
#2011-08-12| 851.02
#2011-08-15| 870.34
#2011-08-16| 861.46
#2011-08-17| 873.04
#2011-08-18| 858.74
#2011-08-19| 841.76
#2011-08-22| 831.51
#2011-08-23| 849.33
#2011-08-24| 837.03
#2011-08-25| 840.16
#2011-08-26| 846.09
#2011-08-29| 856.48
#2011-08-30| 865.37
#2011-08-31| 876.69
#2011-09-01| 876.76
#2011-09-02| 864.49
#2011-09-05| .
#2011-09-06| 823.59
#2011-09-07| 845.59
#2011-09-08| 846.48
#2011-09-09| 838.93
#2011-09-12| 809.57
#2011-09-13| 814.52
#2011-09-14| 797.02
#2011-09-15| 816.24
#2011-09-16| 837.60
#2011-09-19| 821.65
#2011-09-20| 814.56
#2011-09-21| 812.18
#2011-09-22| 780.25
#2011-09-23| 778.09
#2011-09-26| 775.34
#2011-09-27| 816.05
#2011-09-28| 823.46
#2011-09-29| 822.29
#2011-09-30| 812.81
#2011-10-03| 787.51
#2011-10-04| 766.46
#2011-10-05| 770.01
#2011-10-06| 795.77
#2011-10-07| 815.55
#2011-10-10| 829.22
#2011-10-11| 839.30
#2011-10-12| 842.14
#2011-10-13| 845.52
#2011-10-14| 845.65
#2011-10-17| 859.84
#2011-10-18| 841.86
#2011-10-19| 854.35
#2011-10-20| 843.01
#2011-10-21| 850.16
#2011-10-24| 870.38
#2011-10-25| 865.59
#2011-10-26| 861.97
#2011-10-27| 904.52
#2011-10-28| 911.11
#2011-10-31| 882.14
#2011-11-01| 854.51
#2011-11-02| 849.00
#2011-11-03| 843.76
#2011-11-04| 860.54
#2011-11-07| 860.25
#2011-11-08| 858.41
#2011-11-09| 860.87
#2011-11-10| 835.77
#2011-11-11| 846.05
#2011-11-14| 851.33
#2011-11-15| 847.24
#2011-11-16| 840.22
#2011-11-17| 837.94
#2011-11-18| 820.91
#2011-11-21| 806.88
#2011-11-22| 806.57
#2011-11-23| 787.30
#2011-11-24| .
#2011-11-25| 774.55
#2011-11-28| 798.28
#2011-11-29| 811.98
#2011-11-30| 825.56
#2011-12-01| 842.72
#2011-12-02| 851.99
#2011-12-05| 862.75
#2011-12-06| 851.20
#2011-12-07| 863.28
#2011-12-08| 857.03
#2011-12-09| 843.45
#2011-12-12| 848.06
#2011-12-13| 835.68
#2011-12-14| 826.09
#2011-12-15| 817.39
#2011-12-16| 823.80
#2011-12-19| 808.63
#2011-12-20| 812.20
#2011-12-21| 826.51
#2011-12-22| 823.56
#2011-12-23| 829.30
#2011-12-26| .
#2011-12-27| 829.61
#2011-12-28| 818.83
#2011-12-29| 821.31
#2011-12-30| 830.39
#2012-01-02| .
#2012-01-03| 842.68
#2012-01-04| 857.55
#2012-01-05| 843.21
#2012-01-06| 836.03
#2012-01-09| 836.67
#2012-01-10| 846.84
#2012-01-11| 851.90
#2012-01-12| 851.54
#2012-01-13| 854.85
#2012-01-16| .
#2012-01-17| 858.40
#2012-01-18| 854.49
#2012-01-19| 860.68
#2012-01-20| 877.17
#2012-01-23| 883.36
#2012-01-24| 877.50
#2012-01-25| 890.83
#2012-01-26| 902.15
#2012-01-27| 901.27
#2012-01-30| 896.34
#2012-01-31| 899.40
#2012-02-01| 905.37
#2012-02-02| 913.05
#2012-02-03| 908.79
#2012-02-06| 914.85
#2012-02-07| 915.77
#2012-02-08| 922.52
#2012-02-09| 925.78
#2012-02-10| 907.26
#2012-02-13| 919.95
#2012-02-14| 912.26
#2012-02-15| 926.97
#2012-02-16| 909.86
#2012-02-17| 912.92
#2012-02-20| .
#2012-02-21| 922.40
#2012-02-22| 923.60
#2012-02-23| 927.50
#2012-02-24| 933.26
#2012-02-27| 932.70
#2012-02-28| 935.13
#2012-02-29| 937.57
#2012-03-01| 930.81
#2012-03-02| 931.04
#2012-03-05| 926.82
#2012-03-06| 916.89
#2012-03-07| 904.55
#2012-03-08| 919.22
#2012-03-09| 924.58
#2012-03-12| 910.83
#2012-03-13| 919.88
#2012-03-14| 921.85
#2012-03-15| 928.20
#2012-03-16| 936.82
#2012-03-19| 941.62
#2012-03-20| 934.18
#2012-03-21| 923.11
#2012-03-22| 930.81
#2012-03-23| 930.90
#2012-03-26| 929.77
#2012-03-27| 946.90
#2012-03-28| 943.93
#2012-03-29| 938.69
#2012-03-30| 931.45
#2012-04-02| 935.55
#2012-04-03| 928.78
#2012-04-04| 916.10
#2012-04-05| 914.19
#2012-04-06| .
#2012-04-09| 907.98
#2012-04-10| 908.88
#2012-04-11| 904.61
#2012-04-12| 915.05
#2012-04-13| 925.04
#2012-04-16| 917.31
#2012-04-17| 916.49
#2012-04-18| 927.25
#2012-04-19| 923.57
#2012-04-20| 923.35
#2012-04-23| 917.74
#2012-04-24| 916.54
#2012-04-25| 919.44
#2012-04-26| 928.07
#2012-04-27| 932.11
#2012-04-30| 937.24
#2012-05-01| 929.01
#2012-05-02| 928.05
#2012-05-03| 926.05
#2012-05-04| 922.61
#2012-05-07| 904.31
#2012-05-08| 904.10
#2012-05-09| 894.55
#2012-05-10| 895.17
#2012-05-11| 884.69
#2012-05-14| 884.80
#2012-05-15| 878.81
#2012-05-16| 861.92
#2012-05-17| 865.19
#2012-05-18| 835.78
#2012-05-21| 836.69
#2012-05-22| 844.91
#2012-05-23| 827.31
#2012-05-24| 830.19
#2012-05-25| 823.98
#2012-05-28| .
#2012-05-29| 842.41
#2012-05-30| 831.45
#2012-05-31| 826.02
#2012-06-01| 823.93
#2012-06-04| 814.61
#2012-06-05| 829.74
#2012-06-06| 837.93
#2012-06-07| 853.77
#2012-06-08| 837.29
#2012-06-11| 845.54
#2012-06-12| 844.47
#2012-06-13| 848.20
#2012-06-14| 847.59
#2012-06-15| 861.39
#2012-06-18| 876.66
#2012-06-19| 879.47
#2012-06-20| 891.78
#2012-06-21| 882.85
#2012-06-22| 873.62
#2012-06-25| 869.53
#2012-06-26| 867.43
#2012-06-27| 881.33
#2012-06-28| 890.89
#2012-06-29| 911.25
#2012-07-02| 918.67
#2012-07-03| 925.49
#2012-07-04| .
#2012-07-05| 930.97
#2012-07-06| 928.00
#2012-07-09| 917.91
#2012-07-10| 914.96
#2012-07-11| 920.79
#2012-07-12| 909.57
#2012-07-13| 916.16
#2012-07-16| 921.26
#2012-07-17| 928.86
#2012-07-18| 933.02
#2012-07-19| 949.07
#2012-07-20| 933.02
#2012-07-23| 912.95
#2012-07-24| 914.38
#2012-07-25| 910.07
#2012-07-26| 930.42
#2012-07-27| 946.14
#2012-07-30| 962.86
#2012-07-31| 965.08
#2012-08-01| 962.93
#2012-08-02| 963.40
#2012-08-03| 957.12
#2012-08-06| 968.70
#2012-08-07| 972.20
#2012-08-08| 978.57
#2012-08-09| 977.12
#2012-08-10| 969.58
#2012-08-13| 965.27
#2012-08-14| 960.99
#2012-08-15| 956.55
#2012-08-16| 966.81
#2012-08-17| 974.01
#2012-08-20| 977.75
#2012-08-21| 984.57
#2012-08-22| 979.16
#2012-08-23| 985.70
#2012-08-24| 971.20
#2012-08-27| 967.81
#2012-08-28| 966.06
#2012-08-29| 966.67
#2012-08-30| 960.93
#2012-08-31| 959.33
#2012-09-03| .
#2012-09-04| 946.94
#2012-09-05| 936.36
#2012-09-06| 942.71
#2012-09-07| 959.33
#2012-09-10| 959.33
#2012-09-11| 961.43
#2012-09-12| 973.87
#2012-09-13| 973.58
#2012-09-14| 991.01
#2012-09-17| 987.80
#2012-09-18| 986.85
#2012-09-19| 991.82
#2012-09-20| 982.23
#2012-09-21| 988.35
#2012-09-24| 986.20
#2012-09-25| 992.04
#2012-09-26| 980.64
#2012-09-27| 990.53
#2012-09-28| 985.58
#2012-10-01| 981.62
#2012-10-02| 979.33
#2012-10-03| 972.13
#2012-10-04| 986.12
#2012-10-05| 989.76
#2012-10-08| 988.27
#2012-10-09| 982.39
#2012-10-10| 976.29
#2012-10-11| 975.68
#2012-10-12| 976.30
#2012-10-15| 975.84
#2012-10-16| 983.51
#2012-10-17| 994.87
#2012-10-18|1001.26
#2012-10-19| 992.06
#2012-10-22| 987.73
#2012-10-23| 982.95
#2012-10-24| 980.96
#2012-10-25| 984.32
#2012-10-26| 979.32
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.66
#2012-11-01| 976.10
#2012-11-02| 975.71
#2012-11-05| 976.31
#2012-11-06| 978.18
#2012-11-07| 983.85
#2012-11-08| 977.47
#2012-11-09| 976.19
#2012-11-12| 977.42
#2012-11-13| 969.43
#2012-11-14| 963.49
#2012-11-15| 961.51
#2012-11-16| 964.69
#2012-11-19| 974.43
#2012-11-20| 971.54
#2012-11-21| 968.62
#2012-11-22| .
#2012-11-23| 983.43
#2012-11-26| 985.68
#2012-11-27| 991.74
#2012-11-28| 989.47
#2012-11-29| 994.62
#2012-11-30|1000.00
#2012-12-03|1006.43
#2012-12-04|1008.09
#2012-12-05|1008.13
#2012-12-06|1011.09
#2012-12-07|1019.29
#2012-12-10|1017.39
#2012-12-11|1018.89
#2012-12-12|1019.17
#2012-12-13|1020.46
#2012-12-14|1023.65
#2012-12-17|1022.51
#2012-12-18|1032.80
#2012-12-19|1046.50
#2012-12-20|1050.84
#2012-12-21|1052.22
#2012-12-24|1047.34
#2012-12-25|1049.69
#2012-12-26|1049.32
#2012-12-27|1048.37
#2012-12-28|1056.97
#2012-12-31|1053.42
#2013-01-01|1053.42
#2013-01-02|1058.86
#2013-01-03|1064.88
#2013-01-04|1072.69
#2013-01-07|1066.79
#2013-01-08|1057.17
#2013-01-09|1063.08
#2013-01-10|1074.18
#2013-01-11|1072.82
#2013-01-14|1071.23
#2013-01-15|1076.33
#2013-01-16|1071.44
#2013-01-17|1069.28
#2013-01-18|1076.45
#2013-01-21|1073.46
#2013-01-22|1079.08
#2013-01-23|1078.18
#2013-01-24|1078.26
#2013-01-25|1082.19
#2013-01-28|1081.28
#2013-01-29|1106.68
#2013-01-30|1108.85
#2013-01-31|1117.06
#2013-02-01|1113.83
#2013-02-04|1125.68
#2013-02-05|1109.98
#2013-02-06|1123.92
#2013-02-07|1131.49
#2013-02-08|1134.59
#2013-02-11|1127.23
#2013-02-12|1142.16
#2013-02-13|1145.75
#2013-02-14|1146.56
#2013-02-15|1126.76
#2013-02-18|1157.76
#2013-02-19|1163.78
#2013-02-20|1167.55
#2013-02-21|1143.56
#2013-02-22|1148.48
#2013-02-25|1159.36
#2013-02-26|1154.28
#2013-02-27|1146.21
#2013-02-28|1165.19
#2013-03-01|1166.81
#2013-03-04|1171.19
#2013-03-05|1180.22
#2013-03-06|1194.96
#2013-03-07|1183.63
#2013-03-08|1184.57
#2013-03-11| .
#2013-03-12|1215.17
#2013-03-13|1199.36
#2013-03-14|1203.01
#2013-03-15|1221.91
#2013-03-18|1195.19
#2013-03-19|1201.81
#2013-03-20|1199.31
#2013-03-21|1213.19
#2013-03-22|1210.84
#2013-03-25|1222.64
#2013-03-26|1216.15
#2013-03-27|1220.93
#2013-03-28|1217.29
#2013-03-29| .
#2013-04-01|1193.57
#2013-04-02|1210.19
#2013-04-03|1216.96
#2013-04-04|1213.13
#2013-04-05|1222.57
#2013-04-08|1236.65
#2013-04-09|1244.13
#2013-04-10|1257.86
#2013-04-11|1275.56
#2013-04-12|1273.96
#2013-04-15|1260.67
#2013-04-16|1242.32
#2013-04-17|1264.01
#2013-04-18|1255.59
#2013-04-19|1237.62
#2013-04-22|1249.10
#2013-04-23|1245.90
#2013-04-24|1265.67
#2013-04-25|1281.85
#2013-04-26|1285.68
#2013-04-29|1295.30
#2013-04-30|1324.49
#2013-05-01|1314.01
#2013-05-02|1309.30
#2013-05-03|1301.64
#2013-05-06|1294.63
#2013-05-07|1294.70
#2013-05-08|1306.54
#2013-05-09|1293.15
#2013-05-10|1274.93
#2013-05-13|1298.24
#2013-05-14|1284.17
#2013-05-15|1293.58
#2013-05-16|1275.67
#2013-05-17|1262.78
#2013-05-20|1270.80
#2013-05-21|1252.94
#2013-05-22|1238.80
#2013-05-23|1178.38
#2013-05-24|1168.44
#2013-05-27|1150.17
#2013-05-28|1151.08
#2013-05-29|1147.51
#2013-05-30|1131.60
#2013-05-31|1124.32
#2013-06-03|1118.83
#2013-06-04|1143.93
#2013-06-05|1120.40
#2013-06-06|1103.11
#2013-06-07|1097.27
#2013-06-10|1106.16
#2013-06-11|1118.78
#2013-06-12|1119.28
#2013-06-13|1119.01
#2013-06-14|1130.38
#2013-06-17|1148.50
#2013-06-18|1135.31
#2013-06-19|1156.55
#2013-06-20|1095.51
#2013-06-21|1099.48
#2013-06-24|1093.95
#2013-06-25|1093.35
#2013-06-26|1107.96
#2013-06-27|1124.63
#2013-06-28|1138.04
#2013-07-01|1135.96
#2013-07-02|1143.94
#2013-07-03|1135.02
#2013-07-04|1141.83
#2013-07-05|1143.96
#2013-07-08|1135.56
#2013-07-09|1158.91
#2013-07-10|1167.78
#2013-07-11|1183.27
#2013-07-12|1172.65
#2013-07-15|1175.27
#2013-07-16|1192.26
#2013-07-17|1186.52
#2013-07-18|1191.57
#2013-07-19|1192.85
#2013-07-22|1203.94
#2013-07-23|1208.23
#2013-07-24|1203.94
#2013-07-25|1198.72
#2013-07-26|1191.55
#2013-07-29|1176.31
#2013-07-30|1175.52
#2013-07-31|1163.55
#2013-08-01|1173.72
#2013-08-02|1198.98
#2013-08-05|1191.88
#2013-08-06|1200.12
#2013-08-07|1178.77
#2013-08-08|1191.66
#2013-08-09|1192.90
#2013-08-12|1190.00
#2013-08-13|1189.67
#2013-08-14|1200.24
#2013-08-15|1191.23
#2013-08-16|1187.05
#2013-08-19|1183.71
#2013-08-20|1170.39
#2013-08-21|1165.89
#2013-08-22|1159.43
#2013-08-23|1175.80
#2013-08-26|1177.07
#2013-08-27|1175.07
#2013-08-28|1154.74
#2013-08-29|1150.75
#2013-08-30|1147.51
#2013-09-02|1159.51
#2013-09-03|1179.78
#2013-09-04|1189.06
#2013-09-05|1180.55
#2013-09-06|1186.84
#2013-09-09|1202.81
#2013-09-10|1217.18
#2013-09-11|1222.09
#2013-09-12|1222.23
#2013-09-13|1214.32
#2013-09-16|1228.57
#2013-09-17|1231.66
#2013-09-18|1243.81
#2013-09-19|1266.60
#2013-09-20|1261.10
#2013-09-23|1269.01
#2013-09-24|1258.72
#2013-09-25|1265.08
#2013-09-26|1270.38
#2013-09-27|1267.31
#2013-09-30|1241.13
#2013-10-01|1243.90
#2013-10-02|1238.66
#2013-10-03|1240.58
#2013-10-04|1240.78
#2013-10-07|1226.78
#2013-10-08|1231.21
#2013-10-09|1237.00
#2013-10-10|1232.85
#2013-10-11|1258.32
#2013-10-14|1259.86
#2013-10-15|1263.59
#2013-10-16|1262.71
#2013-10-17|1287.55
#2013-10-18|1295.54
#2013-10-21|1296.63
#2013-10-22|1302.78
#2013-10-23|1287.57
#2013-10-24|1292.45
#2013-10-25|1285.65
#2013-10-28|1300.08
#2013-10-29|1289.02
#2013-10-30|1296.18
#2013-10-31|1279.26
#2013-11-01|1269.85
#2013-11-04|1272.49
#2013-11-05|1277.00
#2013-11-06|1285.91
#2013-11-07|1275.57
#2013-11-08|1267.36
#2013-11-11|1266.96
#2013-11-12|1270.21
#2013-11-13|1261.74
#2013-11-14|1272.18
#2013-11-15|1291.79
#2013-11-18|1297.68
#2013-11-19|1288.39
#2013-11-20|1279.64
#2013-11-21|1265.14
#2013-11-22|1261.82
#2013-11-25|1261.81
#2013-11-26|1267.01
#2013-11-27|1257.74
#2013-11-28|1264.24
#2013-11-29|1260.99
#2013-12-02|1253.23
#2013-12-03|1255.27
#2013-12-04|1237.19
#2013-12-05|1224.25
#2013-12-06|1223.10
#2013-12-09|1222.05
#2013-12-10|1227.03
#2013-12-11|1213.17
#2013-12-12|1196.59
#2013-12-13|1197.72
#2013-12-16|1192.45
#2013-12-17|1195.59
#2013-12-18|1203.23
#2013-12-19|1212.82
#2013-12-20|1223.94
#2013-12-23|1232.41
#2013-12-24|1231.74
#2013-12-25|1230.56
#2013-12-26|1236.17
#2013-12-27|1243.65
#2013-12-30|1255.96
#2013-12-31|1259.44
#2014-01-01|1259.44
#2014-01-02|1258.45
#2014-01-03|1261.67
#2014-01-06|1255.28
#2014-01-07|1245.53
#2014-01-08|1257.25
#2014-01-09|1247.56
#2014-01-10|1261.59
#2014-01-13|1266.45
#2014-01-14|1238.33
#2014-01-15|1240.28
#2014-01-16|1231.57
#2014-01-17|1230.54
#2014-01-20|1229.02
#2014-01-21|1229.74
#2014-01-22|1239.50
#2014-01-23|1225.09
#2014-01-24|1210.50
#2014-01-27|1193.80
#2014-01-28|1184.62
#2014-01-29|1203.54
#2014-01-30|1177.27
#2014-01-31|1178.63
#2014-02-03|1172.53
#2014-02-04|1144.28
#2014-02-05|1154.52
#2014-02-06|1158.59
#2014-02-07|1172.83
#2014-02-10|1183.34
#2014-02-11|1196.79
#2014-02-12|1204.65
#2014-02-13|1194.32
#2014-02-14|1194.12
#2014-02-17|1205.05
#2014-02-18|1226.02
#2014-02-19|1228.46
#2014-02-20|1208.83
#2014-02-21|1216.79
#2014-02-24|1218.01
#2014-02-25|1227.18
#2014-02-26|1218.17
#2014-02-27|1210.45
#2014-02-28|1201.83
#2014-03-03|1197.71
#2014-03-04|1201.38
#2014-03-05|1210.32
#2014-03-06|1222.82
#2014-03-07|1222.94
#2014-03-10|1212.20
#2014-03-11|1217.39
#2014-03-12|1201.22
#2014-03-13|1208.68
#2014-03-14|1188.93
#2014-03-17|1188.25
#2014-03-18|1195.82
#2014-03-19|1195.37
#2014-03-20|1171.83
#2014-03-21|1181.34
#2014-03-24|1192.20
#2014-03-25|1196.54
#2014-03-26|1209.89
#2014-03-27|1217.43
#2014-03-28|1226.70
#2014-03-31|1239.71
#2014-04-01|1238.92
#2014-04-02|1244.67
#2014-04-03|1245.46
#2014-04-04|1252.57
#2014-04-07|1239.03
#2014-04-08|1241.06
#2014-04-09|1237.20
#2014-04-10|1245.51
#2014-04-11|1232.65
#2014-04-14|1225.48
#2014-04-15|1228.56
#2014-04-16|1241.46
#2014-04-17|1243.23
#2014-04-18|1242.19
#2014-04-21|1240.18
#2014-04-22|1239.44
#2014-04-23|1245.62
#2014-04-24|1244.53
#2014-04-25|1246.20
#2014-04-28|1242.61
#2014-04-29|1236.91
#2014-04-30|1239.57
#2014-05-01|1243.84
#2014-05-02|1249.14
#2014-05-05|1245.10
#2014-05-06|1255.46
#2014-05-07|1232.74
#2014-05-08|1245.70
#2014-05-09|1248.11
#2014-05-12|1242.43
#2014-05-13|1258.50
#2014-05-14|1264.32
#2014-05-15|1264.93
#2014-05-16|1251.04
#2014-05-19|1240.05
#2014-05-20|1231.66
#2014-05-21|1226.99
#2014-05-22|1238.73
#2014-05-23|1248.21
#2014-05-26|1256.72
#2014-05-27|1253.83
#2014-05-28|1255.74
#2014-05-29|1263.86
#2014-05-30|1261.56
#2014-06-02|1268.51
#2014-06-03|1271.57
#2014-06-04|1266.54
#2014-06-05|1268.17
#2014-06-06|1281.03
#2014-06-09|1279.50
#2014-06-10|1286.14
#2014-06-11|1298.14
#2014-06-12|1300.94
#2014-06-13|1297.25
#2014-06-16|1295.78
#2014-06-17|1286.97
#2014-06-18|1291.87
#2014-06-19|1318.09
#2014-06-20|1306.19
#2014-06-23|1311.08
#2014-06-24|1302.19
#2014-06-25|1294.89
#2014-06-26|1307.27
#2014-06-27|1299.83
#2014-06-30|1300.58
#2014-07-01|1298.69
#2014-07-02|1308.74
#2014-07-03|1303.64
#2014-07-04|1311.65
#2014-07-07|1309.38
#2014-07-08|1308.11
#2014-07-09|1295.58
#2014-07-10|1290.31
#2014-07-11|1291.81
#2014-07-14|1296.03
#2014-07-15|1295.23
#2014-07-16|1294.49
#2014-07-17|1293.82
#2014-07-18|1293.02
#2014-07-21|1293.57
#2014-07-22|1295.83
#2014-07-23|1302.02
#2014-07-24|1300.99
#2014-07-25|1306.04
#2014-07-28|1310.29
#2014-07-29|1309.50
#2014-07-30|1308.18
#2014-07-31|1313.14
#2014-08-01|1305.05
#2014-08-04|1294.73
#2014-08-05|1282.52
#2014-08-06|1277.05
#2014-08-07|1276.33
#2014-08-08|1252.82
#2014-08-11|1262.80
#2014-08-12|1275.33
#2014-08-13|1278.19
#2014-08-14|1283.92
#2014-08-15|1282.40
#2014-08-18|1282.20
#2014-08-19|1288.63
#2014-08-20|1290.77
#2014-08-21|1295.67
#2014-08-22|1295.26
#2014-08-25|1295.64
#2014-08-26|1294.71
#2014-08-27|1300.72
#2014-08-28|1299.18
#2014-08-29|1300.90
#2014-09-01|1299.61
#2014-09-02|1298.46
#2014-09-03|1311.43
#2014-09-04|1307.34
#2014-09-05|1302.57
#2014-09-08|1298.83
#2014-09-09|1286.59
#2014-09-10|1284.38
#2014-09-11|1280.63
#2014-09-12|1271.50
#2014-09-15|1260.86
#2014-09-16|1249.30
#2014-09-17|1236.04
#2014-09-18|1234.67
#2014-09-19|1242.10
#2014-09-22|1226.95
#2014-09-23|1233.63
#2014-09-24|1228.67
#2014-09-25|1231.79
#2014-09-26|1214.45
#2014-09-29|1202.10
#2014-09-30|1205.28
#2014-10-01|1210.63
#2014-10-02|1201.40
#2014-10-03|1195.16
#2014-10-06|1204.67
#2014-10-07|1210.12
#2014-10-08|1196.10
#2014-10-09|1208.82
#2014-10-10|1179.56
#2014-10-13|1179.50
#2014-10-14|1171.41
#2014-10-15|1187.66
#2014-10-16|1175.83
#2014-10-17|1169.55
#2014-10-20|1193.89
#2014-10-21|1191.29
#2014-10-22|1203.65
#2014-10-23|1201.81
#2014-10-24|1209.75
#2014-10-27|1223.04
#2014-10-28|1229.09
#2014-10-29|1234.47
#2014-10-30|1237.38
#2014-10-31|1250.43
#2014-11-03|1235.25
#2014-11-04|1252.91
#2014-11-05|1242.10
#2014-11-06|1226.97
#2014-11-07|1239.26
#2014-11-10|1240.67
#2014-11-11|1239.14
#2014-11-12|1240.31
#2014-11-13|1238.53
#2014-11-14|1239.85
#2014-11-17|1225.16
#2014-11-18|1234.24
#2014-11-19|1222.78
#2014-11-20|1219.60
#2014-11-21|1227.79
#2014-11-24|1221.29
#2014-11-25|1221.35
#2014-11-26|1227.67
#2014-11-27|1224.01
#2014-11-28|1220.62
#2014-12-01|1211.53
#2014-12-02|1211.54
#2014-12-03|1208.85
#2014-12-04|1216.51
#2014-12-05|1203.13
#2014-12-08|1209.72
#2014-12-09|1217.80
#2014-12-10|1201.20
#2014-12-11|1184.56
#2014-12-12|1184.45
#2014-12-15|1169.29
#2014-12-16|1160.21
#2014-12-17|1152.71
#2014-12-18|1157.92
#2014-12-19|1187.01
#2014-12-22|1192.05
#2014-12-23|1182.77
#2014-12-24|1191.58
#2014-12-25|1191.06
#2014-12-26|1193.55
#2014-12-29|1201.33
#2014-12-30|1203.22
#2014-12-31|1200.22
#2015-01-01|1200.29
#2015-01-02|1195.55
#2015-01-05|1188.41
#2015-01-06|1172.33
#2015-01-07|1157.45
#2015-01-08|1169.77
#2015-01-09|1185.66
#2015-01-12|1181.84
#2015-01-13|1176.61
#2015-01-14|1169.77
#2015-01-15|1175.65
#2015-01-16|1164.42
#2015-01-19|1161.35
#2015-01-20|1170.08
#2015-01-21|1172.69
#2015-01-22|1171.97
#2015-01-23|1173.24
#2015-01-26|1168.77
#2015-01-27|1195.09
#2015-01-28|1193.45
#2015-01-29|1177.91
#2015-01-30|1181.37
#2015-02-02|1184.86
#2015-02-03|1178.24
#2015-02-04|1204.76
#2015-02-05|1220.68
#2015-02-06|1223.84
#2015-02-09|1231.34
#2015-02-10|1222.89
#2015-02-11|1212.23
#2015-02-12|1224.74
#2015-02-13|1246.07
#2015-02-16|1262.54
#2015-02-17|1254.16
#2015-02-18|1270.10
#2015-02-19|1284.99
#2015-02-20|1283.56
#2015-02-23|1278.16
#2015-02-24|1279.61
#2015-02-25|1290.27
#2015-02-26|1286.67
#2015-02-27|1291.03
#2015-03-02|1284.00
#2015-03-03|1286.74
#2015-03-04|1273.28
#2015-03-05|1272.67
#2015-03-06|1271.83
#2015-03-09|1263.66
#2015-03-10|1250.30
#2015-03-11|1242.02
#2015-03-12|1271.05
#2015-03-13|1267.12
#2015-03-16|1277.00
#2015-03-17|1280.20
#2015-03-18|1291.99
#2015-03-19|1294.36
#2015-03-20|1315.57
#2015-03-23|1321.84
#2015-03-24|1319.72
#2015-03-25|1328.01
#2015-03-26|1305.06
#2015-03-27|1297.52
#2015-03-30|1282.53
#2015-03-31|1275.39
#2015-04-01|1274.37
#2015-04-02|1288.75
#2015-04-03|1294.00
#2015-04-06|1292.38
#2015-04-07|1297.87
#2015-04-08|1307.27
#2015-04-09|1301.48
#2015-04-10|1300.94
#2015-04-13|1287.72
#2015-04-14|1304.43
#2015-04-15|1292.82
#2015-04-16|1330.84
#2015-04-17|1331.74
#2015-04-20|1322.84
#2015-04-21|1336.69
#2015-04-22|1347.10
#2015-04-23|1341.66
#2015-04-24|1354.79
#2015-04-27|1360.87
#2015-04-28|1374.52
#2015-04-29|1364.23
#2015-04-30|1327.32
#2015-05-01|1317.15
#2015-05-04|1305.80
#2015-05-05|1314.00
#2015-05-06|1300.84
#2015-05-07|1296.62
#2015-05-08|1327.98
#2015-05-11|1334.83
#2015-05-12|1308.71
#2015-05-13|1325.23
#2015-05-14|1308.49
#2015-05-15|1320.64
#2015-05-18|1321.71
#2015-05-19|1307.59
#2015-05-20|1301.11
#2015-05-21|1310.68
#2015-05-22|1301.87
#2015-05-25|1311.16
#2015-05-26|1301.07
#2015-05-27|1289.31
#2015-05-28|1294.66
#2015-05-29|1306.49
#2015-06-01|1303.45
#2015-06-02|1288.32
#2015-06-03|1282.61
#2015-06-04|1271.83
#2015-06-05|1250.40
#2015-06-08|1253.05
#2015-06-09|1248.95
#2015-06-10|1262.66
#2015-06-11|1273.87
#2015-06-12|1276.66
#2015-06-15|1278.18
#2015-06-16|1268.55
#2015-06-17|1267.16
#2015-06-18|1271.37
#2015-06-19|1279.56
#2015-06-22|1298.33
#2015-06-23|1316.08
#2015-06-24|1316.54
#2015-06-25|1317.18
#2015-06-26|1306.16
#2015-06-29|1278.43
#2015-06-30|1286.19
#2015-07-01|1288.01
#2015-07-02|1298.58
#2015-07-03|1295.68
#2015-07-06|1275.16
#2015-07-07|1288.50
#2015-07-08|1253.98
#2015-07-09|1247.09
#2015-07-10|1251.61
#2015-07-13|1253.69
#2015-07-14|1275.23
#2015-07-15|1277.97
#2015-07-16|1293.49
#2015-07-17|1294.41
#2015-07-20|1294.92
#2015-07-21|1309.80
#2015-07-22|1283.53
#2015-07-23|1284.77
#2015-07-24|1268.97
#2015-07-27|1271.38
#2015-07-28|1261.80
#2015-07-29|1266.55
#2015-07-30|1273.81
#2015-07-31|1286.93
#2015-08-03|1273.85
#2015-08-04|1286.83
#2015-08-05|1273.53
#2015-08-06|1270.49
#2015-08-07|1255.61
#2015-08-10|1261.43
#2015-08-11|1240.63
#2015-08-12|1244.62
#2015-08-13|1241.07
#2015-08-14|1238.97
#2015-08-17|1224.50
#2015-08-18|1217.21
#2015-08-19|1223.66
#2015-08-20|1201.76
#2015-08-21|1170.15
#2015-08-24|1105.09
#2015-08-25|1111.28
#2015-08-26|1130.59
#2015-08-27|1145.21
#2015-08-28|1164.91
#2015-08-31|1142.04
#2015-09-01|1114.15
#2015-09-02|1109.51
#2015-09-03|1098.93
#2015-09-04|1083.80
#2015-09-07|1080.61
#2015-09-08|1091.26
#2015-09-09|1141.80
#2015-09-10|1115.83
#2015-09-11|1133.51
#2015-09-14|1126.69
#2015-09-15|1110.16
#2015-09-16|1134.24
#2015-09-17|1136.12
#2015-09-18|1133.40
#2015-09-21|1112.28
#2015-09-22|1111.40
#2015-09-23|1089.80
#2015-09-24|1085.11
#2015-09-25|1091.46
#2015-09-28|1097.66
#2015-09-29|1060.00
#2015-09-30|1087.46
#2015-10-01|1111.30
#2015-10-02|1102.41
#2015-10-05|1109.94
#2015-10-06|1124.90
#2015-10-07|1144.02
#2015-10-08|1142.58
#2015-10-09|1163.01
#2015-10-12|1165.76
#2015-10-13|1147.53
#2015-10-14|1145.81
#2015-10-15|1165.50
#2015-10-16|1173.35
#2015-10-19|1157.16
#2015-10-20|1156.98
#2015-10-21|1163.90
#2015-10-22|1163.11
#2015-10-23|1178.91
#2015-10-26|1184.82
#2015-10-27|1185.50
#2015-10-28|1167.64
#2015-10-29|1150.21
#2015-10-30|1155.04
#2015-11-02|1130.68
#2015-11-03|1141.41
#2015-11-04|1141.70
#2015-11-05|1142.42
#2015-11-06|1134.79
#2015-11-09|1143.46
#2015-11-10|1141.05
#2015-11-11|1151.89
#2015-11-12|1153.96
#2015-11-13|1145.70
#2015-11-16|1130.11
#2015-11-17|1144.01
#2015-11-18|1143.49
#2015-11-19|1174.29
#2015-11-20|1178.49
#2015-11-23|1175.66
#2015-11-24|1174.12
#2015-11-25|1159.92
#2015-11-26|1166.26
#2015-11-27|1156.89
#2015-11-30|1145.59
#2015-12-01|1167.61
#2015-12-02|1169.68
#2015-12-03|1167.33
#2015-12-04|1156.70
#2015-12-07|1153.52
#2015-12-08|1138.91
#2015-12-09|1136.54
#2015-12-10|1132.84
#2015-12-11|1128.10
#2015-12-14|1113.70
#2015-12-15|1091.51
#2015-12-16|1123.05
#2015-12-17|1128.77
#2015-12-18|1126.70
#2015-12-21|1128.75
#2015-12-22|1133.37
#2015-12-23|1136.34
#2015-12-24|1149.91
#2015-12-25|1142.77
#2015-12-28|1147.51
#2015-12-29|1162.91
#2015-12-30|1167.81
#2015-12-31|1166.69
#2016-01-01|1166.69
#2016-01-04|1142.00
#2016-01-05|1135.55
#2016-01-06|1116.72
#2016-01-07|1089.25
#2016-01-08|1078.50
#2016-01-11|1072.03
#2016-01-12|1053.16
#2016-01-13|1075.17
#2016-01-14|1054.41
#2016-01-15|1044.58
#2016-01-18|1027.99
#2016-01-19|1029.00
#2016-01-20| 996.63
#2016-01-21| 979.79
#2016-01-22|1005.36
#2016-01-25|1020.27
#2016-01-26|1005.50
#2016-01-27|1016.54
#2016-01-28|1019.71
#2016-01-29|1012.80
#2016-02-01| 984.47
#2016-02-02| 978.09
#2016-02-03| 957.39
#2016-02-04| 980.86
#2016-02-05| 961.97
#2016-02-08| 963.54
#2016-02-09| 920.00
#2016-02-10| 900.08
#2016-02-11| 905.64
#2016-02-12| 882.97
#2016-02-15| 921.35
#2016-02-16| 931.30
#2016-02-17| 930.07
#2016-02-18| 950.90
#2016-02-19| 933.04
#2016-02-22| 939.76
#2016-02-23| 937.11
#2016-02-24| 924.30
#2016-02-25| 926.90
#2016-02-26| 919.95
#2016-02-29| 918.16
#2016-03-01| 925.91
#2016-03-02| 964.42
#2016-03-03|1007.79
#2016-03-04|1024.49
#2016-03-07|1034.97
#2016-03-08|1019.35
#2016-03-09|1021.52
#2016-03-10|1022.27
#2016-03-11|1043.83
#2016-03-14|1058.56
#2016-03-15|1047.91
#2016-03-16|1034.84
#2016-03-17|1067.90
#2016-03-18|1068.04
#2016-03-21|1060.23
#2016-03-22|1060.36
#2016-03-23|1044.32
#2016-03-24|1010.11
#2016-03-25|1013.54
#2016-03-28|1017.23
#2016-03-29|1003.83
#2016-03-30|1004.69
#2016-03-31|1018.78
#2016-04-01| 989.51
#2016-04-04| 992.43
#2016-04-05| 965.09
#2016-04-06| 965.03
#2016-04-07| 969.98
#2016-04-08| 971.01
#2016-04-11| 967.11
#2016-04-12| 995.03
#2016-04-13|1019.67
#2016-04-14|1049.27
#2016-04-15|1048.19
#2016-04-18|1031.03
#2016-04-19|1064.38
#2016-04-20|1063.37
#2016-04-21|1072.95
#2016-04-22|1080.73
#2016-04-25|1084.69
#2016-04-26|1074.44
#2016-04-27|1052.42
#2016-04-28|1038.52
#2016-04-29|1045.16
#2016-05-02|1018.83
#2016-05-03|1026.80
#2016-05-04|1016.17
#2016-05-05|1018.03
#2016-05-06|1008.60
#2016-05-09|1006.93
#2016-05-10|1024.03
#2016-05-11|1024.11
#2016-05-12|1022.92
#2016-05-13|1003.30
#2016-05-16|1010.43
#2016-05-17|1024.44
#2016-05-18|1023.85
#2016-05-19|1020.90
#2016-05-20|1024.21
#2016-05-23|1025.81
#2016-05-24|1013.87
#2016-05-25|1028.94
#2016-05-26|1034.72
#2016-05-27|1040.49
#2016-05-30|1034.70
#2016-05-31|1043.61
#2016-06-01|1037.55
#2016-06-02|1020.42
#2016-06-03|1038.31
#2016-06-06|1037.95
#2016-06-07|1052.48
#2016-06-08|1061.29
#2016-06-09|1045.95
#2016-06-10|1031.00
#2016-06-13|1014.82
#2016-06-14| 994.17
#2016-06-15| 990.36
#2016-06-16| 981.12
#2016-06-17| 992.10
#2016-06-20|1023.48
#2016-06-21|1030.02
#2016-06-22|1028.24
#2016-06-23|1038.65
#2016-06-24| 989.10
#2016-06-27| 974.65
#2016-06-28| 969.50
#2016-06-29| 988.03
#2016-06-30| 999.41
#2016-07-01|1001.88
#2016-07-04| 999.53
#2016-07-05| 987.19
#2016-07-06| 972.80
#2016-07-07| 975.83
#2016-07-08| 973.07
#2016-07-11| 994.86
#2016-07-12|1017.24
#2016-07-13|1037.90
#2016-07-14|1038.82
#2016-07-15|1052.79
#2016-07-18|1054.67
#2016-07-19|1046.22
#2016-07-20|1042.84
#2016-07-21|1054.65
#2016-07-22|1045.30
#2016-07-25|1048.23
#2016-07-26|1053.77
#2016-07-27|1050.83
#2016-07-28|1046.76
#2016-07-29|1086.31
#2016-08-01|1101.34
#2016-08-02|1086.56
#2016-08-03|1052.38
#2016-08-04|1065.76
#2016-08-05|1061.93
#2016-08-08|1092.38
#2016-08-09|1108.93
#2016-08-10|1111.74
#2016-08-11|1101.45
#2016-08-12|1097.76
#2016-08-15|1097.24
#2016-08-16|1092.69
#2016-08-17|1106.68
#2016-08-18|1101.00
#2016-08-19|1100.12
#2016-08-22|1098.54
#2016-08-23|1101.09
#2016-08-24|1102.80
#2016-08-25|1102.64
#2016-08-26|1096.06
#2016-08-29|1090.18
#2016-08-30|1091.32
#2016-08-31|1102.92
#2016-09-01|1114.51
#2016-09-02|1106.02
#2016-09-05|1119.17
#2016-09-06|1133.53
#2016-09-07|1134.49
#2016-09-08|1128.69
#2016-09-09|1109.02
#2016-09-12|1090.19
#2016-09-13|1071.02
#2016-09-14|1065.22
#2016-09-15|1064.70
#2016-09-16|1082.43
#2016-09-19|1090.56
#2016-09-20|1094.28
#2016-09-21|1136.59
#2016-09-22|1141.74
#2016-09-23|1138.46
#2016-09-26|1132.77
#2016-09-27|1126.36
#2016-09-28|1116.29
#2016-09-29|1121.08
#2016-09-30|1103.53
#2016-10-03|1120.68
#2016-10-04|1122.67
#2016-10-05|1121.38
#2016-10-06|1124.22
#2016-10-07|1127.88
#2016-10-10|1131.68
#2016-10-11|1124.50
#2016-10-12|1115.44
#2016-10-13|1106.62
#2016-10-14|1107.88
#2016-10-17|1109.60
#2016-10-18|1118.96
#2016-10-19|1126.85
#2016-10-20|1127.58
#2016-10-21|1131.11
#2016-10-24|1129.71
#2016-10-25|1140.37
#2016-10-26|1136.39
#2016-10-27|1126.90
#2016-10-28|1129.15
#2016-10-31|1138.02
#2016-11-01|1141.25
#2016-11-02|1128.76
#2016-11-03|1129.32
#2016-11-04|1115.68
#2016-11-07|1126.49
#2016-11-08|1127.84
#2016-11-09|1086.87
#2016-11-10|1133.92
#2016-11-11|1166.55
#2016-11-14|1167.43
#2016-11-15|1177.51
#2016-11-16|1195.72
#2016-11-17|1191.42
#2016-11-18|1176.68
#2016-11-21|1185.98
#2016-11-22|1188.16
#2016-11-23|1189.01
#2016-11-24|1189.09
#2016-11-25|1185.07
#2016-11-28|1194.21
#2016-11-29|1192.87
#2016-11-30|1185.62
#2016-12-01|1202.53
#2016-12-02|1220.56
#2016-12-05|1204.15
#2016-12-06|1215.97
#2016-12-07|1241.81
#2016-12-08|1255.11
#2016-12-09|1263.41
#2016-12-12|1259.77
#2016-12-13|1255.82
#2016-12-14|1264.34
#2016-12-15|1234.48
#2016-12-16|1240.66
#2016-12-19|1241.59
#2016-12-20|1233.13
#2016-12-21|1235.61
#2016-12-22|1232.74
#2016-12-23|1228.00
#2016-12-26|1222.33
#2016-12-27|1222.60
#2016-12-28|1220.59
#2016-12-29|1220.02
#2016-12-30|1215.08
#2017-01-02|1214.77
#2017-01-03|1214.79
#2017-01-04|1244.32
#2017-01-05|1262.73
#2017-01-06|1251.40
#2017-01-09|1260.26
#2017-01-10|1257.71
#2017-01-11|1256.40
#2017-01-12|1273.78
#2017-01-13|1262.77
#2017-01-16|1262.04
#2017-01-17|1262.00
#2017-01-18|1256.98
#2017-01-19|1252.48
#2017-01-20|1248.77
#2017-01-23|1254.24
#2017-01-24|1242.46
#2017-01-25|1247.64
#2017-01-26|1260.33
#2017-01-27|1274.27
#2017-01-30|1272.11
#2017-01-31|1265.39
#2017-02-01|1261.87
#2017-02-02|1266.26
#2017-02-03|1273.88
#2017-02-06|1281.75
#2017-02-07|1278.23
#2017-02-08|1288.01
#2017-02-09|1273.50
#2017-02-10|1296.14
#2017-02-13|1294.92
#2017-02-14|1281.72
#2017-02-15|1302.30
#2017-02-16|1315.70
#2017-02-17|1316.46
#2017-02-20|1319.90
#2017-02-21|1320.20
#2017-02-22|1326.64
#2017-02-23|1330.06
#2017-02-24|1322.60
#2017-02-27|1306.18
#2017-02-28|1310.24
#2017-03-01|1305.10
#2017-03-02|1310.04
#2017-03-03|1299.36
#2017-03-06|1306.24
#2017-03-07|1306.69
#2017-03-08|1301.87
#2017-03-09|1298.54
#2017-03-10|1314.62
#2017-03-13|1322.38
#2017-03-14|1319.82
#2017-03-15|1321.73
#2017-03-16|1325.89
#2017-03-17|1330.70
#2017-03-20|1332.25
#2017-03-21|1327.55
#2017-03-22|1294.91
#2017-03-23|1290.66
#2017-03-24|1303.99
#2017-03-27|1299.94
#2017-03-28|1322.34
#2017-03-29|1328.59
#2017-03-30|1326.35
#2017-03-31|1310.44
#2017-04-03|1310.22
#2017-04-04|1296.60
#2017-04-05|1288.84
#2017-04-06|1272.88
#2017-04-07|1271.52
#2017-04-10|1277.98
#2017-04-11|1283.66
#2017-04-12|1284.82
#2017-04-13|1286.94
#2017-04-14|1285.79
#2017-04-17|1289.89
#2017-04-18|1283.20
#2017-04-19|1272.99
#2017-04-20|1285.95
#2017-04-21|1296.17
#2017-04-24|1310.59
#2017-04-25|1314.57
#2017-04-26|1322.46
#2017-04-27|1326.12
#2017-04-28|1316.75
#2017-05-01|1323.44
#2017-05-02|1323.44
#2017-05-03|1309.33
#2017-05-04|1298.46
#2017-05-05|1296.53
#2017-05-08|1315.45
#2017-05-09|1289.30
#2017-05-10|1288.16
#2017-05-11|1298.64
#2017-05-12|1294.24
#2017-05-15|1295.73
#2017-05-16|1297.85
#2017-05-17|1285.53
#2017-05-18|1267.78
#2017-05-19|1267.55
#2017-05-22|1279.06
#2017-05-23|1275.06
#2017-05-24|1272.08
#2017-05-25|1275.39
#2017-05-26|1267.74
#2017-05-29|1259.48
#2017-05-30|1262.97
#2017-05-31|1262.37
#2017-06-01|1257.56
#2017-06-02|1289.93
#2017-06-05|1278.98
#2017-06-06|1278.10
#2017-06-07|1284.78
#2017-06-08|1288.58
#2017-06-09|1293.11
#2017-06-12|1297.64
#2017-06-13|1312.60
#2017-06-14|1328.84
#2017-06-15|1297.20
#2017-06-16|1304.68
#2017-06-19|1309.00
#2017-06-20|1301.14
#2017-06-21|1279.91
#2017-06-22|1290.01
#2017-06-23|1292.45
#2017-06-26|1290.34
#2017-06-27|1292.00
#2017-06-28|1311.45
#2017-06-29|1334.80
#2017-06-30|1325.37
#2017-07-03|1318.62
#2017-07-04|1329.39
#2017-07-05|1329.88
#2017-07-06|1322.62
#2017-07-07|1309.83
#2017-07-10|1314.33
#2017-07-11|1317.72
#2017-07-12|1316.28
#2017-07-13|1317.87
#2017-07-14|1337.34
#2017-07-17|1336.97
#2017-07-18|1335.49
#2017-07-19|1353.87
#2017-07-20|1363.60
#2017-07-21|1361.76
#2017-07-24|1357.00
#2017-07-25|1358.93
#2017-07-26|1366.57
#2017-07-27|1371.81
#2017-07-28|1361.82
#2017-07-31|1361.90
#2017-08-01|1380.20
#2017-08-02|1372.60
#2017-08-03|1368.68
#2017-08-04|1351.97
#2017-08-07|1358.81
#2017-08-08|1354.28
#2017-08-09|1352.08
#2017-08-10|1352.98
#2017-08-11|1342.21
#2017-08-14|1342.11
#2017-08-15|1341.55
#2017-08-16|1350.80
#2017-08-17|1353.30
#2017-08-18|1342.55
#2017-08-21|1337.18
#2017-08-22|1333.85
#2017-08-23|1331.48
#2017-08-24|1326.43
#2017-08-25|1333.00
#2017-08-28|1326.78
#2017-08-29|1321.15
#2017-08-30|1310.89
#2017-08-31|1323.11
#2017-09-01|1327.70
#2017-09-04|1313.57
#2017-09-05|1317.83
#2017-09-06|1302.50
#2017-09-07|1311.45
#2017-09-08|1307.18
#2017-09-11|1313.17
#2017-09-12|1324.73
#2017-09-13|1326.56
#2017-09-14|1325.62
#2017-09-15|1325.35
#2017-09-18|1329.46
#2017-09-19|1344.34
#2017-09-20|1348.59
#2017-09-21|1338.07
#2017-09-22|1353.86
#2017-09-25|1347.76
#2017-09-26|1337.95
#2017-09-27|1338.38
#2017-09-28|1345.32
#2017-09-29|1346.03
#2017-10-02|1349.55
#2017-10-03|1346.41
#2017-10-04|1342.32
#2017-10-05|1336.90
#2017-10-06|1348.40
#2017-10-09|1352.92
#2017-10-10|1359.91
#2017-10-11|1358.73
#2017-10-12|1362.89
#2017-10-13|1371.60
#2017-10-16|1381.24
#2017-10-17|1379.20
#2017-10-18|1373.92
#2017-10-19|1386.13
#2017-10-20|1374.21
#2017-10-23|1375.70
#2017-10-24|1378.36
#2017-10-25|1385.06
#2017-10-26|1383.76
#2017-10-27|1390.71
#2017-10-30|1396.25
#2017-10-31|1379.55
#2017-11-01|1384.74
#2017-11-02|1386.00
#2017-11-03|1381.18
#2017-11-06|1364.01
#2017-11-07|1373.18
#2017-11-08|1376.78
#2017-11-09|1381.45
#2017-11-10|1375.42
#2017-11-13|1368.12
#2017-11-14|1357.38
#2017-11-15|1346.57
#2017-11-16|1351.55
#2017-11-17|1355.19
#2017-11-20|1349.05
#2017-11-21|1357.67
#2017-11-22|1371.09
#2017-11-23|1373.48
#2017-11-24|1371.36
#2017-11-27|1372.69
#2017-11-28|1366.51
#2017-11-29|1379.24
#2017-11-30|1384.65
#2017-12-01|1381.33
#2017-12-04|1377.40
#2017-12-05|1380.92
#2017-12-06|1368.03
#2017-12-07|1363.46
#2017-12-08|1368.03
#2017-12-11|1383.12
#2017-12-12|1394.69
#2017-12-13|1415.63
#2017-12-14|1409.98
#2017-12-15|1397.96
#2017-12-18|1418.54
#2017-12-19|1413.99
#2017-12-20|1426.69
#2017-12-21|1415.71
#2017-12-22|1427.00
#2017-12-25|1422.10
#2017-12-26|1423.35
#2017-12-27|1426.20
#2017-12-28|1425.69
#2017-12-29|1431.43
#2018-01-01|1431.43
#2018-01-02|1437.37
#2018-01-03|1438.61
#2018-01-04|1456.97
#2018-01-05|1470.93
#2018-01-08|1476.07
#2018-01-09|1480.29
#2018-01-10|1492.71
#2018-01-11|1496.50
#2018-01-12|1493.74
#2018-01-15|1514.65
#2018-01-16|1505.96
#2018-01-17|1496.63
#2018-01-18|1487.33
#2018-01-19|1499.14
#2018-01-22|1489.57
#2018-01-23|1507.98
#2018-01-24|1510.81
#2018-01-25|1502.95
#2018-01-26|1494.74
#2018-01-29|1496.17
#2018-01-30|1487.61
#2018-01-31|1476.98
#2018-02-01|1499.12
#2018-02-02|1484.54
#2018-02-05|1464.23
#2018-02-06|1415.49
#2018-02-07|1407.19
#2018-02-08|1412.87
#2018-02-09|1398.04
#2018-02-12|1405.21
#2018-02-13|1410.94
#2018-02-14|1412.47
#2018-02-15|1434.38
#2018-02-16|1439.21
#2018-02-19|1457.24
#2018-02-20|1442.85
#2018-02-21|1432.42
#2018-02-22|1434.00
#2018-02-23|1447.25
#2018-02-26|1459.57
#2018-02-27|1457.12
#2018-02-28|1441.67
#2018-03-01|1425.02
#2018-03-02|1421.91
#2018-03-05|1407.69
#2018-03-06|1422.18
#2018-03-07|1404.73
#2018-03-08|1411.21
#2018-03-09|1411.92
#2018-03-12|1438.89
#2018-03-13|1439.16
#2018-03-14|1432.82
#2018-03-15|1416.96
#2018-03-16|1403.65
#2018-03-19|1394.58
#2018-03-20|1396.68
#2018-03-21|1402.83
#2018-03-22|1403.50
#2018-03-23|1370.30
#2018-03-26|1364.75
#2018-03-27|1380.31
#2018-03-28|1363.80
#2018-03-29|1366.31
#2018-03-30|1365.72
#2018-04-02|1358.81
#2018-04-03|1350.42
#2018-04-04|1344.93
#2018-04-05|1360.13
#2018-04-06|1361.28
#2018-04-09|1369.33
#2018-04-10|1385.21
#2018-04-11|1385.27
#2018-04-12|1376.13
#2018-04-13|1389.62
#2018-04-16|1389.99
#2018-04-17|1385.45
#2018-04-18|1389.85
#2018-04-19|1394.64
#2018-04-20|1384.42
#2018-04-23|1391.90
#2018-04-24|1405.09
#2018-04-25|1401.13
#2018-04-26|1386.81
#2018-04-27|1384.25
#2018-04-30|1392.35
#2018-05-01|1382.46
#2018-05-02|1383.95
#2018-05-03|1387.99
#2018-05-04|1378.29
#2018-05-07|1375.68
#2018-05-08|1378.40
#2018-05-09|1372.39
#2018-05-10|1378.36
#2018-05-11|1387.05
#2018-05-14|1392.35
#2018-05-15|1385.19
#2018-05-16|1384.20
#2018-05-17|1386.10
#2018-05-18|1383.70
#2018-05-21|1378.69
#2018-05-22|1376.56
#2018-05-23|1369.13
#2018-05-24|1367.44
#2018-05-25|1360.24
#2018-05-28|1358.50
#2018-05-29|1356.00
#2018-05-30|1329.90
#2018-05-31|1331.23
#2018-06-01|1327.17
#2018-06-04|1356.14
#2018-06-05|1353.07
#2018-06-06|1347.03
#2018-06-07|1355.26
#2018-06-08|1346.46
#2018-06-11|1347.02
#2018-06-12|1341.07
#2018-06-13|1333.00
#2018-06-14|1321.97
#2018-06-15|1314.91
#2018-06-18|1308.95
#2018-06-19|1297.35
#2018-06-20|1307.97
#2018-06-21|1296.17
#2018-06-22|1305.93
#2018-06-25|1295.64
#2018-06-26|1303.13
#2018-06-27|1294.26
#2018-06-28|1290.84
#2018-06-29|1294.62
#2018-07-02|1277.35
#2018-07-03|1285.87
#2018-07-04|1283.87
#2018-07-05|1283.25
#2018-07-06|1296.19
#2018-07-09|1310.38
#2018-07-10|1306.83
#2018-07-11|1293.15
#2018-07-12|1294.62
#2018-07-13|1297.64
#2018-07-16|1291.39
#2018-07-17|1296.05
#2018-07-18|1295.68
#2018-07-19|1298.70
#2018-07-20|1311.07
#2018-07-23|1325.47
#2018-07-24|1332.66
#2018-07-25|1334.88
#2018-07-26|1338.41
#2018-07-27|1349.27
#2018-07-30|1353.95
#2018-07-31|1336.86
#2018-08-01|1343.59
#2018-08-02|1332.10
#2018-08-03|1321.26
#2018-08-06|1317.60
#2018-08-07|1324.37
#2018-08-08|1333.65
#2018-08-09|1333.42
#2018-08-10|1317.86
#2018-08-13|1295.14
#2018-08-14|1304.58
#2018-08-15|1303.79
#2018-08-16|1308.04
#2018-08-17|1321.30
#2018-08-20|1320.51
#2018-08-21|1313.60
#2018-08-22|1307.10
#2018-08-23|1288.11
#2018-08-24|1290.28
#2018-08-27|1301.29
#2018-08-28|1309.50
#2018-08-29|1321.73
#2018-08-30|1314.67
#2018-08-31|1304.14
#2018-09-03|1296.29
#2018-09-04|1286.51
#2018-09-05|1713.86
#2018-09-06|1274.65
#2018-09-07|1266.12
#2018-09-10|1265.80
#2018-09-11|1267.28
#2018-09-12|1265.83
#2018-09-13|1271.44
#2018-09-14|1276.27
#2018-09-17|1276.65
#2018-09-18|1285.33
#2018-09-19|1301.93
#2018-09-20|1310.91
#2018-09-21|1327.51
#2018-09-24|1325.74
#2018-09-25|1321.77
#2018-09-26|1315.50
#2018-09-27|1304.86
#2018-09-28|1316.05
#2018-10-01|1306.73
#2018-10-02|1299.95
#2018-10-03|1287.19
#2018-10-04|1297.04
#2018-10-05|1301.28
#2018-10-08|1295.30
#2018-10-09|1281.71
#2018-10-10|1290.70
#2018-10-11|1249.29
#2018-10-12|1245.79
#2018-10-15|1230.76
#2018-10-16|1233.53
#2018-10-17|1249.21
#2018-10-18|1246.81
#2018-10-19|1246.25
#2018-10-22|1242.71
#2018-10-23|1219.87
#2018-10-24|1217.73
#2018-10-25|1191.95
#2018-10-26|1196.07
#2018-10-29|1195.07
#2018-10-30|1208.58
#2018-10-31|1222.91
#2018-11-01|1234.43
#2018-11-02|1239.04
#2018-11-05|1232.79
#2018-11-06|1244.37
#2018-11-07|1247.85
#2018-11-08|1265.71
#2018-11-09|1261.25
#2018-11-12|1254.57
#2018-11-13|1235.66
#2018-11-14|1227.99
#2018-11-15|1222.35
#2018-11-16|1227.93
#2018-11-19|1214.46
#2018-11-20|1215.02
#2018-11-21|1213.63
#2018-11-22|1214.71
#2018-11-23|1220.61
#2018-11-26|1219.68
#2018-11-27|1232.74
#2018-11-28|1230.25
#2018-11-29|1246.88
#2018-11-30|1235.81
#2018-12-03|1252.50
#2018-12-04|1237.78
#2018-12-05|1217.42
#2018-12-06|1204.08
#2018-12-07|1201.23
#2018-12-10|1171.79
#2018-12-11|1164.41
#2018-12-12|1182.83
#2018-12-13|1188.23
#2018-12-14|1167.29
#2018-12-17|1171.75
#2018-12-18|1157.80
#2018-12-19|1157.15
#2018-12-20|1140.03
#2018-12-21|1127.69
#2018-12-24|1129.04
#2018-12-25|1113.94
#2018-12-26|1113.87
#2018-12-27|1131.57
#2018-12-28|1145.58
#2018-12-31|1152.93
#2019-01-01|1152.93
#2019-01-02|1139.36
#2019-01-03|1150.25
#2019-01-04|1156.92
#2019-01-07|1172.70
#2019-01-08|1179.40
#2019-01-09|1193.65
#2019-01-10|1195.56
#2019-01-11|1195.75
#2019-01-14|1195.23
#2019-01-15|1206.85
#2019-01-16|1204.75
#2019-01-17|1207.52
#2019-01-18|1210.35
#2019-01-21|1213.08
#2019-01-22|1199.56
#2019-01-23|1193.18
#2019-01-24|1201.27
#2019-01-25|1211.40
#2019-01-28|1209.75
#2019-01-29|1199.06
#2019-01-30|1196.72
#2019-01-31|1205.17
#2019-02-01|1187.50
#2019-02-04|1192.64
#2019-02-05|1218.06
#2019-02-06|1205.34
#2019-02-07|1208.16
#2019-02-08|1198.93
#2019-02-11|1187.54
#2019-02-12|1195.13
#2019-02-13|1206.35
#2019-02-14|1202.28
#2019-02-15|1199.10
#2019-02-18|1213.21
#2019-02-19|1219.61
#2019-02-20|1220.36
#2019-02-21|1221.20
#2019-02-22|1221.34
#2019-02-25|1226.23
#2019-02-26|1218.62
#2019-02-27|1217.64
#2019-02-28|1214.51
#2019-03-01|1215.00
#2019-03-04|1214.86
#2019-03-05|1213.85
#2019-03-06|1212.56
#2019-03-07|1207.45
#2019-03-08|1186.83
#2019-03-11|1190.74
#2019-03-12|1198.25
#2019-03-13|1193.52
#2019-03-14|1190.11
#2019-03-15|1198.47
#2019-03-18|1202.48
#2019-03-19|1202.51
#2019-03-20|1200.41
#2019-03-21|1203.91
#2019-03-22|1207.09
#2019-03-25|1185.39
#2019-03-26|1194.26
#2019-03-27|1188.72
#2019-03-28|1183.17
#2019-03-29|1184.95
#2019-04-01|1201.43
#2019-04-02|1208.57
#2019-04-03|1217.87
#2019-04-04|1215.36
#2019-04-05|1213.32
#2019-04-08|1207.60
#2019-04-09|1206.77
#2019-04-10|1206.27
#2019-04-11|1193.65
#2019-04-12|1202.70
#2019-04-15|1214.10
#2019-04-16|1217.51
#2019-04-17|1229.32
#2019-04-18|1225.34
#2019-04-19|1221.85
#2019-04-22|1219.15
#2019-04-23|1222.76
#2019-04-24|1216.85
#2019-04-25|1217.04
#2019-04-26|1220.12
#2019-04-29|1223.65
#2019-04-30|1220.23
#2019-05-01|1230.23
#2019-05-02|1219.98
#2019-05-03|1224.66
#2019-05-06|1215.79
#2019-05-07|1214.84
#2019-05-08|1209.06
#2019-05-09|1198.06
#2019-05-10|1199.80
#2019-05-13|1182.84
#2019-05-14|1171.74
#2019-05-15|1173.58
#2019-05-16|1167.56
#2019-05-17|1158.59
#2019-05-20|1197.34
#2019-05-21|1203.64
#2019-05-22|1203.23
#2019-05-23|1195.80
#2019-05-24|1200.64
#2019-05-27|1198.54
#2019-05-28|1203.36
#2019-05-29|1193.70
#2019-05-30|1193.49
#2019-05-31|1189.32
#2019-06-03|1184.23
#2019-06-04|1192.29
#2019-06-05|1207.03
#2019-06-06|1206.64
#2019-06-07|1214.50
#2019-06-10|1211.14
#2019-06-11|1222.97
#2019-06-12|1212.90
#2019-06-13|1206.60
#2019-06-14|1199.25
#2019-06-17|1194.26
#2019-06-18|1199.83
#2019-06-19|1216.26
#2019-06-20|1228.61
#2019-06-21|1219.70
#2019-06-24|1226.32
#2019-06-25|1224.42
#2019-06-26|1218.99
#2019-06-27|1233.87
#2019-06-28|1233.81
#2019-07-01|1239.06
#2019-07-02|1234.20
#2019-07-03|1232.05
#2019-07-04|1238.67
#2019-07-05|1233.38
#2019-07-08|1223.86
#2019-07-09|1218.29
#2019-07-10|1222.56
#2019-07-11|1227.51
#2019-07-12|1233.16
#2019-07-15|1232.53
#2019-07-16|1227.11
#2019-07-17|1228.73
#2019-07-18|1222.80
#2019-07-19|1238.65
#2019-07-22|1236.98
#2019-07-23|1235.42
#2019-07-24|1240.07
#2019-07-25|1242.06
#2019-07-26|1231.71
#2019-07-29|1229.19
#2019-07-30|1230.06
#2019-07-31|1219.46
#2019-08-01|1222.97
#2019-08-02|1205.50
#2019-08-05|1187.58
#2019-08-06|1170.75
#2019-08-07|1173.41
#2019-08-08|1172.30
#2019-08-09|1174.40
#2019-08-12|1174.39
#2019-08-13|1159.59
#2019-08-14|1161.72
#2019-08-15|1141.87
#2019-08-16|1143.94
#2019-08-19|1156.42
#2019-08-20|1159.71
#2019-08-21|1150.36
#2019-08-22|1150.79
#2019-08-23|1154.55
#2019-08-26|1139.98
#2019-08-27|1143.99
#2019-08-28|1138.69
#2019-08-29|1140.96
#2019-08-30|1161.42
#2019-09-02|1157.33
#2019-09-03|1160.95
#2019-09-04|1163.53
#2019-09-05|1172.85
#2019-09-06|1184.98
#2019-09-09|1192.41
#2019-09-10|1212.76
#2019-09-11|1237.37
#2019-09-12|1242.36
#2019-09-13|1248.82
#2019-09-16|1245.64
#2019-09-17|1248.68
#2019-09-18|1237.86
#2019-09-19|1237.30
#2019-09-20|1243.61
#2019-09-23|1243.39
#2019-09-24|1246.90
#2019-09-25|1239.04
#2019-09-26|1242.98
#2019-09-27|1238.64
#2019-09-30|1229.53
#2019-10-01|1232.73
#2019-10-02|1220.42
#2019-10-03|1204.69
#2019-10-04|1198.72
#2019-10-07|1197.36
#2019-10-08|1202.11
#2019-10-09|1192.05
#2019-10-10|1189.97
#2019-10-11|1204.20
#2019-10-14|1209.05
#2019-10-15|1215.14
#2019-10-16|1225.57
#2019-10-17|1227.06
#2019-10-18|1224.91
#2019-10-21|1232.41
#2019-10-22|1235.19
#2019-10-23|1236.32
#2019-10-24|1243.34
#2019-10-25|1246.32
#2019-10-28|1244.71
#2019-10-29|1254.42
#2019-10-30|1249.87
#2019-10-31|1244.26
#2019-11-01|1239.66
#2019-11-04|1248.13
#2019-11-05|1240.74
#2019-11-06|1245.41
#2019-11-07|1249.38
#2019-11-08|1253.72
#2019-11-11|1257.15
#2019-11-12|1260.42
#2019-11-13|1249.13
#2019-11-14|1239.97
#2019-11-15|1249.81
#2019-11-18|1249.55
#2019-11-19|1250.94
#2019-11-20|1230.97
#2019-11-21|1222.88
#2019-11-22|1221.53
#2019-11-25|1221.71
#2019-11-26|1224.66
#2019-11-27|1227.04
#2019-11-28|1222.44
#2019-11-29|1214.62
#2019-12-02|1224.19
#2019-12-03|1215.77
#2019-12-04|1205.13
#2019-12-05|1214.70
#2019-12-06|1218.67
#2019-12-09|1222.98
#2019-12-10|1216.56
#2019-12-11|1219.92
#2019-12-12|1217.79
#2019-12-13|1241.08
#2019-12-16|1244.35
#2019-12-17|1246.46
#2019-12-18|1246.22
#2019-12-19|1245.28
#2019-12-20|1242.81
#2019-12-23|1240.47
#2019-12-24|1238.12
#2019-12-25|1235.15
#2019-12-26|1238.08
#2019-12-27|1245.52
#2019-12-30|1244.26
#2019-12-31|1243.36
#2020-01-01|1243.36
#2020-01-02|1242.25
#2020-01-03|1242.51
#2020-01-06|1225.95
#2020-01-07|1233.32
#2020-01-08|1221.10
#2020-01-09|1225.34
#2020-01-10|1232.08
#2020-01-13|1230.97
#2020-01-14|1231.28
#2020-01-15|1230.61
#2020-01-16|1231.56
#2020-01-17|1234.76
#2020-01-20|1235.63
#2020-01-21|1231.69
#2020-01-22|1234.32
#2020-01-23|1230.42
#2020-01-24|1229.14
#2020-01-27|1219.50
#2020-01-28|1206.35
#2020-01-29|1209.52
#2020-01-30|1207.23
#2020-01-31|1206.76
#2020-02-03|1194.17
#2020-02-04|1200.29
#2020-02-05|1202.15
#2020-02-06|1219.29
#2020-02-07|1209.50
#2020-02-10|1203.08
#2020-02-11|1209.39
#2020-02-12|1220.69
#2020-02-13|1219.60
#2020-02-14|1227.64
#2020-02-17|1218.24
#2020-02-18|1212.67
#2020-02-19|1202.32
#2020-02-20|1194.48
#2020-02-21|1198.96
#2020-02-24|1190.60
#2020-02-25|1174.42
#2020-02-26|1154.60
#2020-02-27|1145.45
#2020-02-28|1114.58
#2020-03-02|1109.14
#2020-03-03|1106.08
#2020-03-04|1084.17
#2020-03-05|1083.00
#2020-03-06|1050.18
#2020-03-09| 974.00
#2020-03-10| 989.51
#2020-03-11| 961.59
#2020-03-12| 886.45
#2020-03-13| 861.22
#2020-03-16| 821.04
#2020-03-17| 838.53
#2020-03-18| 803.49
#2020-03-19| 777.03
#2020-03-20| 792.36
#2020-03-23| 751.08
#2020-03-24| 794.60
#2020-03-25| 854.70
#2020-03-26| 864.14
#2020-03-27| 870.78
#2020-03-30| 881.92
#2020-03-31| 864.55
#2020-04-01| 856.11
#2020-04-02| 829.54
#2020-04-03| 814.18
#2020-04-06| 848.34
#2020-04-07| 865.46
#2020-04-08| 851.06
#2020-04-09| 871.32
#2020-04-10| 886.14
#2020-04-13| 884.03
#2020-04-14| 904.70
#2020-04-15| 885.87
#2020-04-16| 869.00
#2020-04-17| 874.67
#2020-04-20| 869.92
#2020-04-21| 852.23
#2020-04-22| 853.33
#2020-04-23| 863.79
#2020-04-24| 860.83
#2020-04-27| 877.15
#2020-04-28| 880.60
#2020-04-29| 901.40
#2020-04-30| 919.60
#2020-05-01| 884.27
#2020-05-04| 881.98
#2020-05-05| 892.30
#2020-05-06| 889.10
#2020-05-07| 878.01
#2020-05-08| 890.58
#2020-05-11| 889.69
#2020-05-12| 877.88
#2020-05-13| 880.44
#2020-05-14| 855.51
#2020-05-15| 860.85
#2020-05-18| 859.67
#2020-05-19| 884.58
#2020-05-20| 886.39
#2020-05-21| 879.06
#2020-05-22| 862.88
#2020-05-25| 872.89
#2020-05-26| 907.76
#2020-05-27| 937.20
#2020-05-28| 970.92
#2020-05-29| 943.78
#2020-06-01| 954.03
#2020-06-02| 969.10
#2020-06-03|1001.73
#2020-06-04|1011.10
#2020-06-05|1032.36
#2020-06-08|1058.39
#2020-06-09|1079.35
#2020-06-10|1071.85
#2020-06-11|1023.59
#2020-06-12| 996.04
#2020-06-15| 972.73
#2020-06-16|1012.04
#2020-06-17|1013.83
#2020-06-18|1006.34
#2020-06-19|1000.35
#2020-06-22|1001.91
#2020-06-23|1008.75
#2020-06-24| 998.41
#2020-06-25| 971.12
#2020-06-26| 987.51
#2020-06-29| 971.19
#2020-06-30| 977.33
#2020-07-01| 984.53
#2020-07-02| 996.17
#2020-07-03|1000.68
#2020-07-06|1013.51
#2020-07-07|1000.45
#2020-07-08| 989.28
#2020-07-09| 988.33
#2020-07-10| 978.13
#2020-07-13| 998.95
#2020-07-14| 994.86
#2020-07-15|1008.91
#2020-07-16|1006.18
#2020-07-17|1000.39
#2020-07-20| 999.76
#2020-07-21|1016.19
#2020-07-22|1009.81
#2020-07-23|1009.18
#2020-07-24|1002.90
#2020-07-27|1010.12
#2020-07-28|1005.45
#2020-07-29|1008.97
#2020-07-30| 994.95
#2020-07-31| 969.09
#2020-08-03| 956.67
#2020-08-04| 978.44
#2020-08-05| 981.30
#2020-08-06| 986.98
#2020-08-07| 981.87
#2020-08-10| 995.13
#2020-08-11|1021.98
#2020-08-12|1037.45
#2020-08-13|1034.88
#2020-08-14|1030.62
#2020-08-17|1022.64
#2020-08-18|1015.39
#2020-08-19|1023.20
#2020-08-20|1007.38
#2020-08-21|1003.11
#2020-08-24|1002.54
#2020-08-25|1027.08
#2020-08-26|1023.36
#2020-08-27|1010.72
#2020-08-28|1033.07
#2020-08-31|1028.30
#2020-09-01|1017.30
#2020-09-02|1018.08
#2020-09-03|1020.93
#2020-09-04|1008.97
#2020-09-07|1018.64
#2020-09-08|1024.00
#2020-09-09|1002.79
#2020-09-10|1008.71
#2020-09-11|1005.12
#2020-09-14|1017.75
#2020-09-15|1014.44
#2020-09-16|1015.53
#2020-09-17|1011.89
#2020-09-18|1013.07
#2020-09-21|1000.31
#2020-09-22| 988.07
#2020-09-23| 985.70
#2020-09-24| 973.11
#2020-09-25| 997.22
#2020-09-28|1004.79
#2020-09-29|1002.36
#2020-09-30| 981.91
#2020-10-01| 987.55
#2020-10-02| 983.00
#2020-10-05|1009.20
#2020-10-06|1013.06
#2020-10-07|1020.05
#2020-10-08|1026.20
#2020-10-09|1027.43
#2020-10-12|1035.85
#2020-10-13|1041.56
#2020-10-14|1031.67
#2020-10-15|1023.49
#2020-10-16|1023.41
#2020-10-19|1033.95
#2020-10-20|1021.16
#2020-10-21|1042.11
#2020-10-22|1036.17
#2020-10-23|1046.74
#2020-10-26|1041.79
#2020-10-27|1035.04
#2020-10-28|1018.74
#2020-10-29|1005.56
#2020-10-30|1004.05
#2020-11-02|1022.79
#2020-11-03|1039.74
#2020-11-04|1033.21
#2020-11-05|1054.72
#2020-11-06|1066.15
#2020-11-09|1065.01
#2020-11-10|1109.86
#2020-11-11|1135.45
#2020-11-12|1122.97
#2020-11-13|1113.65
#2020-11-16|1142.37
#2020-11-17|1161.41
#2020-11-18|1170.58
#2020-11-19|1170.68
#2020-11-20|1179.52
#2020-11-23|1177.72
#2020-11-24|1196.90
#2020-11-25|1213.63
#2020-11-26|1205.01
#2020-11-27|1201.50
#2020-11-30|1165.77
#2020-12-01|1172.71
#2020-12-02|1182.50
#2020-12-03|1189.80
#2020-12-04|1193.06
#2020-12-07|1189.70
#2020-12-08|1183.51
#2020-12-09|1193.22
#2020-12-10|1192.17
#2020-12-11|1197.56
#2020-12-14|1207.08
#2020-12-15|1199.54
#2020-12-16|1209.59
#2020-12-17|1215.18
#2020-12-18|1203.07
#2020-12-21|1200.25
#2020-12-22|1182.36
#2020-12-23|1184.59
#2020-12-24|1194.42
#2020-12-25|1195.40
#2020-12-28|1194.50
#2020-12-29|1202.96
#2020-12-30|1206.16
#2020-12-31|1197.69
#2021-01-01|1197.69
#2021-01-04|1200.58
#2021-01-05|1202.57
#2021-01-06|1211.06
#2021-01-07|1244.49
#2021-01-08|1268.26
#2021-01-11|1252.34
#2021-01-12|1262.87
#2021-01-13|1272.34
#2021-01-14|1284.98
#2021-01-15|1274.18
#2021-01-18|1258.76
#2021-01-19|1268.52
#2021-01-20|1263.44
#2021-01-21|1270.41
#2021-01-22|1257.35
#2021-01-25|1254.77
#2021-01-26|1251.34
#2021-01-27|1248.44
#2021-01-28|1234.80
#2021-01-29|1214.34
#2021-02-01|1225.10
#2021-02-02|1232.11
#2021-02-03|1254.14
#2021-02-04|1248.69
#2021-02-05|1275.31
#2021-02-08|1303.02
#2021-02-09|1294.61
#2021-02-10|1295.52
#2021-02-11|1301.12
#2021-02-12|1303.49
#2021-02-15|1318.24
#2021-02-16|1336.32
#2021-02-17|1337.20
#2021-02-18|1330.87
#2021-02-19|1331.06
#2021-02-22|1338.11
#2021-02-23|1348.72
#2021-02-24|1344.95
#2021-02-25|1364.55
#2021-02-26|1316.85
#2021-03-01|1341.39
#2021-03-02|1344.70
#2021-03-03|1360.93
#2021-03-04|1373.81
#2021-03-05|1362.08
#2021-03-08|1375.89
#2021-03-09|1399.21
#2021-03-10|1385.20
#2021-03-11|1394.33
#2021-03-12|1388.78
#2021-03-15|1402.86
#2021-03-16|1404.66
#2021-03-17|1401.14
#2021-03-18|1421.86
#2021-03-19|1427.67
#2021-03-22|1429.14
#2021-03-23|1405.37
#2021-03-24|1379.29
#2021-03-25|1389.10
#2021-03-26|1402.76
#2021-03-29|1396.64
#2021-03-30|1396.53
#2021-03-31|1385.12
#2021-04-01|1380.97
#2021-04-02|1376.80
#2021-04-05|1397.24
#2021-04-06|1390.11
#2021-04-07|1394.57
#2021-04-08|1387.98
#2021-04-09|1385.99
#2021-04-12|1388.05
#2021-04-13|1390.19
#2021-04-14|1398.03
#2021-04-15|1411.43
#2021-04-16|1405.28
#2021-04-19|1412.78
#2021-04-20|1403.15
#2021-04-21|1385.01
#2021-04-22|1395.47
#2021-04-23|1398.34
#2021-04-26|1408.57
#2021-04-27|1410.31
#2021-04-28|1418.46
#2021-04-29|1415.44
#2021-04-30|1404.00
#2021-05-03|1416.16
#2021-05-04|1408.84
#2021-05-05|1415.61
#2021-05-06|1436.49
#2021-05-07|1458.03
#2021-05-10|1474.14
#2021-05-11|1455.37
#2021-05-12|1435.49
#2021-05-13|1437.13
#2021-05-14|1448.48
#2021-05-17|1451.08
#2021-05-18|1473.07
#2021-05-19|1455.63
#2021-05-20|1468.87
#2021-05-21|1460.34
#2021-05-24|1476.14
#2021-05-25|1486.47
#2021-05-26|1478.79
#2021-05-27|1466.21
#2021-05-28|1487.39
#2021-05-31|1478.23
#2021-06-01|1482.32
#2021-06-02|1486.12
#2021-06-03|1483.88
#2021-06-04|1499.82
#2021-06-07|1492.36
#2021-06-08|1491.38
#2021-06-09|1476.22
#2021-06-10|1477.48
#2021-06-11|1460.99
#2021-06-14|1455.42
#2021-06-15|1465.48
#2021-06-16|1476.20
#2021-06-17|1467.77
#2021-06-18|1440.27
#2021-06-21|1404.06
#2021-06-22|1428.70
#2021-06-23|1420.22
#2021-06-24|1417.64
#2021-06-25|1430.60
#2021-06-28|1433.05
#2021-06-29|1417.60
#2021-06-30|1413.52
#2021-07-01|1401.62
#2021-07-02|1413.18
#2021-07-05|1411.11
#2021-07-06|1414.41
#2021-07-07|1400.04
#2021-07-08|1389.08
#2021-07-09|1385.32
#2021-07-12|1399.51
#2021-07-13|1404.20
#2021-07-14|1399.28
#2021-07-15|1387.31
#2021-07-16|1385.05
#2021-07-19|1363.52
#2021-07-20|1350.31
#2021-07-21|1358.61
#2021-07-22|1377.23
#2021-07-23|1369.44
#2021-07-26|1373.37
#2021-07-27|1387.70
#2021-07-28|1378.19
#2021-07-29|1388.17
#2021-07-30|1377.90
#2021-08-02|1402.80
#2021-08-03|1395.41
#2021-08-04|1399.24
#2021-08-05|1408.03
#2021-08-06|1406.40
#2021-08-09|1412.58
#2021-08-10|1423.21
#2021-08-11|1444.95
#2021-08-12|1438.58
#2021-08-13|1441.35
#2021-08-16|1422.77
#2021-08-17|1400.62
#2021-08-18|1404.93
#2021-08-19|1382.90
#2021-08-20|1376.96
#2021-08-23|1390.44
#2021-08-24|1400.55
#2021-08-25|1402.55
#2021-08-26|1406.72
#2021-08-27|1410.03
#2021-08-30|1406.22
#2021-08-31|1405.95
#2021-09-01|1428.73
#2021-09-02|1428.30
#2021-09-03|1440.94
#2021-09-06|1443.34
#2021-09-07|1438.60
#2021-09-08|1443.63
#2021-09-09|1428.97
#2021-09-10|1440.94
#2021-09-13|1443.10
#2021-09-14|1451.21
#2021-09-15|1442.24
#2021-09-16|1439.44
#2021-09-17|1437.36
#2021-09-20|1420.78
#2021-09-21|1408.70
#2021-09-22|1400.98
#2021-09-23|1410.26
#2021-09-24|1422.39
#2021-09-27|1446.37
#2021-09-28|1443.81
#2021-09-29|1425.18
#2021-09-30|1438.64
#2021-10-01|1410.32
#2021-10-04|1434.45
#2021-10-05|1431.13
#2021-10-06|1435.65
#2021-10-07|1443.74
#2021-10-08|1445.99
#2021-10-11|1454.12
#2021-10-12|1444.68
#2021-10-13|1438.64
#2021-10-14|1433.00
#2021-10-15|1443.24
#2021-10-18|1450.49
#2021-10-19|1454.57
#2021-10-20|1470.65
#2021-10-21|1468.77
#2021-10-22|1465.59
#2021-10-25|1465.38
#2021-10-26|1463.91
#2021-10-27|1468.61
#2021-10-28|1470.40
#2021-10-29|1445.59
#2021-11-01|1452.54
#2021-11-02|1437.94
#2021-11-03|1440.99
#2021-11-04|1453.75
#2021-11-05|1452.25
#2021-11-08|1462.09
#2021-11-09|1444.08
#2021-11-10|1444.61
#2021-11-11|1435.58
#2021-11-12|1444.94
#2021-11-15|1453.27
#2021-11-16|1443.14
#2021-11-17|1406.40
#2021-11-18|1396.03
#2021-11-19|1395.42
#2021-11-22|1377.09
#2021-11-23|1379.01
#2021-11-24|1381.39
#2021-11-25|1375.97
#2021-11-26|1357.05
#2021-11-29|1331.78
#2021-11-30|1310.94
#2021-12-01|1335.69
#2021-12-02|1340.99
#2021-12-03|1350.08
#2021-12-06|1355.54
#2021-12-07|1377.64
#2021-12-08|1384.53
#2021-12-09|1382.89
#2021-12-10|1379.74
#2021-12-13|1372.88
#2021-12-14|1373.94
#2021-12-15|1378.41
#2021-12-16|1391.14
#2021-12-17|1396.58
#2021-12-20|1371.69
#2021-12-21|1378.27
#2021-12-22|1384.34
#2021-12-23|1395.19
#2021-12-24|1396.89
#2021-12-27|1392.50
#2021-12-28|1399.18
#2021-12-29|1409.14
#2021-12-30|1405.00
#2021-12-31|1399.33
#2022-01-03|1392.26
#2022-01-04|1422.34
#2022-01-05|1436.79
#2022-01-06|1413.34
#2022-01-07|1444.04
#2022-01-10|1457.38
#2022-01-11|1468.32
#2022-01-12|1483.60
#2022-01-13|1500.12
#2022-01-14|1489.98
#2022-01-17|1486.99
#2022-01-18|1476.85
#2022-01-19|1464.98
#2022-01-20|1461.83
#2022-01-21|1445.48
#2022-01-24|1439.19
#2022-01-25|1414.26
#2022-01-26|1421.55
#2022-01-27|1401.25
#2022-01-28|1417.49
#2022-01-31|1404.85
#2022-02-01|1419.02
#2022-02-02|1438.74
#2022-02-03|1443.44
#2022-02-04|1449.58
#2022-02-07|1467.97
#2022-02-08|1481.59
#2022-02-09|1512.29
#2022-02-10|1525.76
#2022-02-11|1523.32
#2022-02-14|1532.08
#2022-02-15|1511.85
#2022-02-16|1533.83
#2022-02-17|1537.93
#2022-02-18|1520.18
#2022-02-21|1530.91
#2022-02-22|1508.14
#2022-02-23|1507.44
#2022-02-24|1458.56
#2022-02-25|1446.77
#2022-02-28|1446.50
#2022-03-01|1451.69
#2022-03-02|1417.21
#2022-03-03|1440.65
#2022-03-04|1428.47
#2022-03-07|1399.73
#2022-03-08|1369.54
#2022-03-09|1396.38
#2022-03-10|1441.68
#2022-03-11|1437.66
#2022-03-14|1448.72
#2022-03-15|1462.66
#2022-03-16|1480.16
#2022-03-17|1516.94
#2022-03-18|1515.80
#2022-03-21|1513.96
#2022-03-22|1529.81
#2022-03-23|1550.66
#2022-03-24|1545.03
#2022-03-25|1537.12
#2022-03-28|1534.49
#2022-03-29|1543.82
#2022-03-30|1550.34
#2022-03-31|1533.50
#2022-04-01|1521.08
#2022-04-04|1522.53
#2022-04-05|1520.20
#2022-04-06|1516.30
#2022-04-07|1499.26
#2022-04-08|1492.35
#2022-04-11|1502.30
#2022-04-12|1502.35
#2022-04-13|1494.28
#2022-04-14|1492.58
#2022-04-15|1493.88
#2022-04-18|1481.94
#2022-04-19|1484.05
#2022-04-20|1510.28
#2022-04-21|1509.62
#2022-04-22|1481.27
#2022-04-25|1460.24
#2022-04-26|1451.48
#2022-04-27|1418.36
#2022-04-28|1422.91
#2022-04-29|1441.96
#2022-05-02|1426.71
#2022-05-03|1430.35
#2022-05-04|1441.14
#2022-05-05|1436.87
#2022-05-06|1432.18
#2022-05-09|1417.49
#2022-05-10|1402.60
#2022-05-11|1385.51
#2022-05-12|1374.09
#2022-05-13|1383.70
#2022-05-16|1389.57
#2022-05-17|1395.84
#2022-05-18|1404.99
#2022-05-19|1393.56
#2022-05-20|1402.59
#2022-05-23|1410.93
#2022-05-24|1415.42
#2022-05-25|1419.16
#2022-05-26|1423.40
#2022-05-27|1440.25
#2022-05-30|1449.20
#2022-05-31|1425.45
#2022-06-01|1441.75
#2022-06-02|1432.69
#2022-06-03|1430.31
#2022-06-06|1422.77
#2022-06-07|1406.19
#2022-06-08|1369.53
#2022-06-09|1345.69
#2022-06-10|1324.15
#2022-06-13|1305.11
#2022-06-14|1281.80
#2022-06-15|1279.89
#2022-06-16|1290.23
#2022-06-17|1255.16
#2022-06-20|1261.61
#2022-06-21|1285.06
#2022-06-22|1273.44
#2022-06-23|1276.76
#2022-06-24|1273.04
#2022-06-27|1290.85
#2022-06-28|1288.92
#2022-06-29|1280.38
#2022-06-30|1262.18
#2022-07-01|1253.73
#2022-07-04|1267.85
#2022-07-05|1263.68
#2022-07-06|1249.29
#2022-07-07|1262.75
#2022-07-08|1269.83
#2022-07-11|1259.92
#2022-07-12|1263.97
#2022-07-13|1266.37
#2022-07-14|1236.14
#2022-07-15|1231.80
#2022-07-18|1251.67
#2022-07-19|1269.10
#2022-07-20|1287.83
#2022-07-21|1293.64
#2022-07-22|1311.89
#2022-07-25|1308.96
#2022-07-26|1313.22
#2022-07-27|1318.82
#2022-07-28|1337.02
#2022-07-29|1343.05
#2022-08-01|1360.80
#2022-08-02|1348.21
#2022-08-03|1329.27
#2022-08-04|1341.96
#2022-08-05|1334.44
#2022-08-08|1353.91
#2022-08-09|1337.26
#2022-08-10|1366.10
#2022-08-11|1375.95
#2022-08-12|1378.00
#2022-08-15|1371.02
#2022-08-16|1361.71
#2022-08-17|1358.42
#2022-08-18|1357.28
#2022-08-19|1334.05
#2022-08-22|1327.79
#2022-08-23|1320.29
#2022-08-24|1322.86
#2022-08-25|1336.66
#2022-08-26|1335.68
#2022-08-29|1305.20
#2022-08-30|1309.55
#2022-08-31|1315.20
#2022-09-01|1289.23
#2022-09-02|1298.41
#2022-09-05|1288.69
#2022-09-06|1276.08
#2022-09-07|1249.70
#2022-09-08|1273.22
#2022-09-09|1294.54
#2022-09-12|1303.80
#2022-09-13|1300.14
#2022-09-14|1281.12
#2022-09-15|1284.43
#2022-09-16|1290.99
#2022-09-19|1287.97
#2022-09-20|1300.00
#2022-09-21|1286.15
#2022-09-22|1283.58
#2022-09-23|1262.20
#2022-09-26|1229.80
#2022-09-27|1223.94
#2022-09-28|1212.34
#2022-09-29|1221.83
#2022-09-30|1200.21
#2022-10-03|1202.59
#2022-10-04|1241.97
#2022-10-05|1254.30
#2022-10-06|1251.58
#2022-10-07|1240.94
#2022-10-10|1217.44
#2022-10-11|1212.14
#2022-10-12|1221.30
#2022-10-13|1222.74
#2022-10-14|1241.83
#2022-10-17|1237.98
#2022-10-18|1254.17
#2022-10-19|1256.70
#2022-10-20|1265.44
#2022-10-21|1249.96
#2022-10-24|1257.51
#2022-10-25|1280.55
#2022-10-26|1295.99
#2022-10-27|1284.05
#2022-10-28|1281.54
#2022-10-31|1292.22
#2022-11-01|1302.40
#2022-11-02|1310.41
#2022-11-03|1282.24
#2022-11-04|1300.00
#2022-11-07|1301.28
#2022-11-08|1322.90
#2022-11-09|1317.35
#2022-11-10|1341.64
#2022-11-11|1377.66
#2022-11-14|1366.16
#2022-11-15|1391.81
#2022-11-16|1381.22
#2022-11-17|1374.51
#2022-11-18|1385.08
#2022-11-21|1374.76
#2022-11-22|1392.32
#2022-11-23|1408.85
#2022-11-24|1430.73
#2022-11-25|1433.93
#2022-11-28|1416.33
#2022-11-29|1431.88
#2022-11-30|1426.27
#2022-12-01|1450.57
#2022-12-02|1431.39
#2022-12-05|1425.10
#2022-12-06|1416.02
#2022-12-07|1413.05
#2022-12-08|1409.35
#2022-12-09|1419.93
#2022-12-12|1414.56
#2022-12-13|1449.45
#2022-12-14|1447.23
#2022-12-15|1421.88
#2022-12-16|1411.90
#2022-12-19|1418.52
#2022-12-20|1463.59
#2022-12-21|1478.93
#2022-12-22|1489.58
#2022-12-23|1495.60
#2022-12-26|1487.73
#2022-12-27|1503.06
#2022-12-28|1492.44
#2022-12-29|1479.80
#2022-12-30|1492.11
#2023-01-02|1489.79
#2023-01-03|1480.41
#2023-01-04|1513.85
#2023-01-05|1500.88
#2023-01-06|1517.10
#2023-01-09|1537.41
#2023-01-10|1522.78
#2023-01-11|1528.54
#2023-01-12|1575.87
#2023-01-13|1621.10
#2023-01-16|1609.26
#2023-01-17|1607.77
#2023-01-18|1606.30
#2023-01-19|1584.69
#2023-01-20|1591.80
#2023-01-23|1597.56
#2023-01-24|1607.93
#2023-01-25|1623.94
#2023-01-26|1622.27
#2023-01-27|1646.93
#2023-01-30|1641.77
#2023-01-31|1620.88
#2023-02-01|1628.15
#2023-02-02|1619.36
#2023-02-03|1607.26
#2023-02-06|1574.19
#2023-02-07|1599.32
#2023-02-08|1612.15
#2023-02-09|1611.69
#2023-02-10|1611.16
#2023-02-13|1603.19
#2023-02-14|1606.25
#2023-02-15|1556.02
#2023-02-16|1553.93
#2023-02-17|1549.64
#2023-02-20|1571.21
#2023-02-21|1558.63
#2023-02-22|1548.46
#2023-02-23|1539.82
#2023-02-24|1522.25
#2023-02-27|1528.56
#2023-02-28|1527.56
#2023-03-01|1517.25
#2023-03-02|1490.68
#2023-03-03|1502.94
#2023-03-06|1517.34
#2023-03-07|1514.88
#2023-03-08|1506.34
#2023-03-09|1522.37
#2023-03-10|1477.08
#2023-03-13|1456.76
#2023-03-14|1399.17
#2023-03-15|1425.86
#2023-03-16|1399.73
#2023-03-17|1419.48
#2023-03-20|1404.98
#2023-03-21|1406.13
#2023-03-22|1427.75
#2023-03-23|1432.35
#2023-03-24|1410.68
#2023-03-27|1402.66
#2023-03-28|1430.78
#2023-03-29|1424.92
#2023-03-30|1433.85
#2023-03-31|1438.52
#2023-04-03|1462.59
#2023-04-04|1469.62
#2023-04-05|1459.73
#2023-04-06|1441.65
#2023-04-07|1449.71
#2023-04-10|1439.54
#2023-04-11|1451.73
#2023-04-12|1456.32
#2023-04-13|1465.52
#2023-04-14|1464.93
#2023-04-17|1471.54
#2023-04-18|1483.22
#2023-04-19|1486.54
#2023-04-20|1503.07
#2023-04-21|1476.51
#2023-04-24|1470.51
#2023-04-25|1470.59
#2023-04-26|1457.67
#2023-04-27|1458.30
#2023-04-28|1453.14
#2023-05-01|1465.12
#2023-05-02|1465.26
#2023-05-03|1458.02
#2023-05-04|1444.53
#2023-05-05|1448.21
#2023-05-08|1455.10
#2023-05-09|1462.38
#2023-05-10|1465.03
#2023-05-11|1464.77
#2023-05-12|1452.54
#2023-05-15|1460.23
#2023-05-16|1459.28
#2023-05-17|1453.50
#2023-05-18|1455.68
#2023-05-19|1463.17
#2023-05-22|1455.32
#2023-05-23|1458.61
#2023-05-24|1451.50
#2023-05-25|1425.33
#2023-05-26|1420.22
#2023-05-29|1439.52
#2023-05-30|1436.52
#2023-05-31|1416.27
#2023-06-01|1435.59
#2023-06-02|1443.12
#2023-06-05|1457.55
#2023-06-06|1449.24
#2023-06-07|1438.21
#2023-06-08|1448.77
#2023-06-09|1457.30
#2023-06-12|1454.38
#2023-06-13|1459.75
#2023-06-14|1480.80
#2023-06-15|1480.05
#2023-06-16|1484.59
#2023-06-19|1490.38
#2023-06-20|1485.68
#2023-06-21|1486.44
#2023-06-22|1489.89
#2023-06-23|1456.57
#2023-06-26|1449.36
#2023-06-27|1458.99
#2023-06-28|1467.98
#2023-06-29|1476.94
#2023-06-30|1482.31
#2023-07-03|1497.15
#2023-07-04|1522.86
#2023-07-05|1508.35
#2023-07-06|1480.44
#2023-07-07|1482.22
#2023-07-10|1482.43
#2023-07-11|1493.90
#2023-07-12|1528.53
#2023-07-13|1549.98
#2023-07-14|1551.93
#2023-07-17|1549.27
#2023-07-18|1571.93
#2023-07-19|1577.43
#2023-07-20|1572.83
#2023-07-21|1557.37
#2023-07-24|1548.58
#2023-07-25|1559.08
#2023-07-26|1570.72
#2023-07-27|1586.49
#2023-07-28|1612.53
#2023-07-31|1623.00
#2023-08-01|1602.41
#2023-08-02|1568.06
#2023-08-03|1561.13
#2023-08-04|1578.60
#2023-08-07|1570.19
#2023-08-08|1559.75
#2023-08-09|1555.38
#2023-08-10|1563.37
#2023-08-11|1554.86
#2023-08-14|1537.67
#2023-08-15|1542.14
#2023-08-16|1511.81
#2023-08-17|1507.24
#2023-08-18|1502.91
#2023-08-21|1487.35
#2023-08-22|1514.36
#2023-08-23|1530.60
#2023-08-24|1536.41
#2023-08-25|1519.14
#2023-08-28|1539.40
#2023-08-29|1547.85
#2023-08-30|1568.23
#2023-08-31|1572.48
#2023-09-01|1573.82
#2023-09-04|1590.85
#2023-09-05|1573.21
#2023-09-06|1577.06
#2023-09-07|1574.71
#2023-09-08|1564.66
#2023-09-11|1616.61
#2023-09-12|1614.87
#2023-09-13|1625.99
#2023-09-14|1642.34
#2023-09-15|1640.13
#2023-09-18|1636.19
#2023-09-19|1646.50
#2023-09-20|1640.05
#2023-09-21|1624.46
#2023-09-22|1635.31
#2023-09-25|1607.62
#2023-09-26|1613.63
#2023-09-27|1608.94
#2023-09-28|1611.45
#2023-09-29|1603.58
#2023-10-02|1598.36
#2023-10-03|1584.30
#2023-10-04|1542.29
#2023-10-05|1577.20
#2023-10-06|1584.65
#2023-10-09|1590.84
#2023-10-10|1615.77
#2023-10-11|1611.03
#2023-10-12|1613.23
#2023-10-13|1587.69
#2023-10-16|1584.12
#2023-10-17|1594.11
#2023-10-18|1604.36
#2023-10-19|1581.27
#2023-10-20|1569.23
#2023-10-23|1559.26
#2023-10-24|1559.49
#2023-10-25|1561.67
#2023-10-26|1546.31
#2023-10-27|1569.94
#2023-10-30|1550.05
#2023-10-31|1551.51
#2023-11-01|1580.16
#2023-11-02|1597.61
#2023-11-03|1629.80
#2023-11-06|1629.61
#2023-11-07|1600.32
#2023-11-08|1565.99
#2023-11-09|1578.73
#2023-11-10|1569.58
#2023-11-13|1572.16
#2023-11-14|1601.13
#2023-11-15|1600.14
#2023-11-16|1600.98
#2023-11-17|1611.55
#2023-11-20|1629.68
#2023-11-21|1628.51
#2023-11-22|1622.22
#2023-11-23|1624.03
#2023-11-24|1625.50
#2023-11-27|1634.49
#2023-11-28|1648.39
#2023-11-29|1627.71
#2023-11-30|1634.04
#2023-12-01|1640.28
#2023-12-04|1632.03
#2023-12-05|1619.57
#2023-12-06|1637.84
#2023-12-07|1653.92
#2023-12-08|1657.57
#2023-12-11|1655.20
#2023-12-12|1654.07
#2023-12-13|1669.26
#2023-12-14|1680.14
#2023-12-15|1674.44
#2023-12-18|1657.88
#2023-12-19|1660.83
#2023-12-20|1667.06
#2023-12-21|1668.81
#2023-12-22|1688.01
#2023-12-25|1684.99
#2023-12-26|1683.86
#2023-12-27|1701.80
#2023-12-28|1721.54
#2023-12-29|1719.97
#2024-01-01|1719.97
#2024-01-02|1711.10
#2024-01-03|1685.01
#2024-01-04|1679.42
#2024-01-05|1708.71
#2024-01-08|1704.99
#2024-01-09|1704.95
#2024-01-10|1691.69
#2024-01-11|1708.27
#2024-01-12|1707.81
#2024-01-15|1717.12
#2024-01-16|1686.90
#2024-01-17|1666.20
#2024-01-18|1671.99
#2024-01-19|1684.30
#2024-01-22|1701.63
#2024-01-23|1705.96
#2024-01-24|1746.02
#2024-01-25|1740.46
#2024-01-26|1725.59
#2024-01-29|1746.89
#2024-01-30|1739.40
#2024-01-31|1778.96
#2024-02-01|1758.16
#2024-02-02|1764.43
#2024-02-05|1764.99
#2024-02-06|1752.71
#2024-02-07|1765.14
#2024-02-08|1752.88
#2024-02-09|1755.10
#2024-02-12|1758.03
#2024-02-13|1760.28
#2024-02-14|1747.31
#2024-02-15|1758.02
#2024-02-16|1792.73
#2024-02-19|1825.72
#2024-02-20|1823.74
#2024-02-21|1814.56
#2024-02-22|1818.20
#2024-02-23|1824.27
#2024-02-26|1827.37
#2024-02-27|1848.50
#2024-02-28|1832.14
#2024-02-29|1849.24
#2024-03-01|1869.20
#2024-03-04|1871.54
#2024-03-05|1880.23
#2024-03-06|1909.46
#2024-03-07|1940.61
#2024-03-08|1983.52
#2024-03-11|1928.60
#2024-03-12|1907.61
#2024-03-13|1924.88
#2024-03-14|1905.42
#2024-03-15|1886.62
#2024-03-18|1902.52
#2024-03-19|1882.31
#2024-03-20|1877.80
#2024-03-21|1932.36
#2024-03-22|1937.40
#2024-03-25|1922.68
#2024-03-26|1918.51
#2024-03-27|1925.49
#2024-03-28|1912.30
#2024-03-29|1921.05
#2024-04-01|1886.03
#2024-04-02|1887.02
#2024-04-03|1884.95
#2024-04-04|1914.97
#2024-04-05|1896.25
#2024-04-08|1911.40
#2024-04-09|1921.92
#2024-04-10|1898.60
#2024-04-11|1901.94
#2024-04-12|1889.34
#2024-04-15|1872.11
#2024-04-16|1823.32
#2024-04-17|1815.71
#2024-04-18|1843.28
#2024-04-19|1825.07
#2024-04-22|1863.87
#2024-04-23|1885.47
#2024-04-24|1894.61
#2024-04-25|1886.18
#2024-04-26|1878.54
#2024-04-29|1890.01
#2024-04-30|1893.49
#2024-05-01|1882.83
#2024-05-02|1908.27
#2024-05-03|1931.57
#2024-05-06|1936.67
#2024-05-07|1943.85
#2024-05-08|1931.51
#2024-05-09|1933.23
#2024-05-10|1951.17
#2024-05-13|1967.55
#2024-05-14|1963.18
#2024-05-15|1975.22
#2024-05-16|1983.75
#2024-05-17|1998.19
#2024-05-20|2011.10
#2024-05-21|2003.92
#2024-05-22|1993.36
#2024-05-23|1983.53
#2024-05-24|1973.39
#2024-05-27|1995.07
#2024-05-28|2008.44
#2024-05-29|1983.32
#2024-05-30|1988.37
#2024-05-31|2016.33
#2024-06-03|2054.88
#2024-06-04|2041.70
#2024-06-05|2010.49
#2024-06-06|2023.73
#2024-06-07|2014.87
#2024-06-10|2024.51
#2024-06-11|2007.95
#2024-06-12|2019.63
#2024-06-13|2001.31
#2024-06-14|1985.64
#2024-06-17|1970.38
#2024-06-18|1991.88
#2024-06-19|2004.53
#2024-06-20|1997.29
#2024-06-21|1987.34
#2024-06-24|1995.11
#2024-06-25|2031.49
#2024-06-26|2024.24
#2024-06-27|2025.57
#2024-06-28|2053.24
#2024-07-01|2054.34
#2024-07-02|2079.77
#2024-07-03|2086.53
#2024-07-04|2119.55
#2024-07-05|2107.03
#2024-07-08|2094.69
#2024-07-09|2096.01
#2024-07-10|2107.02
#2024-07-11|2137.73
#2024-07-12|2139.28
#2024-07-15|2139.94
#2024-07-16|2138.47
#2024-07-17|2160.26
#2024-07-18|2154.79
#2024-07-19|2134.84
#2024-07-22|2121.11
#2024-07-23|2149.51
#2024-07-24|2147.38
#2024-07-25|2096.04
#2024-07-26|2106.91
#2024-07-29|2129.94
#2024-07-30|2111.78
#2024-07-31|2191.91
#2024-08-01|2187.01
#2024-08-02|2069.51
#2024-08-05|1870.10
#2024-08-06|1897.64
#2024-08-07|1952.40
#2024-08-08|1943.53
#2024-08-09|1975.68
#2024-08-12|1978.31
#2024-08-13|2021.40
#2024-08-14|2044.48
#2024-08-15|2065.33
#2024-08-16|2126.34
#2024-08-19|2153.39
#2024-08-20|2168.83
#2024-08-21|2157.04
#2024-08-22|2137.18
#2024-08-23|2160.69
#2024-08-26|2166.35
#2024-08-27|2160.12
#2024-08-28|2164.70
#2024-08-29|2162.13
#2024-08-30|2170.06
#2024-09-02|2185.71
#2024-09-03|2221.26
#2024-09-04|2161.04
#2024-09-05|2166.35
#2024-09-06|2182.15
#2024-09-09|2149.37
#2024-09-10|2156.96
#2024-09-11|2125.52
#2024-09-12|2157.00
#2024-09-13|2166.92
#2024-09-16|2179.72
#2024-09-17|2160.06
#2024-09-18|2168.18
#2024-09-19|2192.13
#2024-09-20|2201.97
#2024-09-23|2211.79
#2024-09-24|2183.90
#2024-09-25|2134.79
#2024-09-26|2162.53
#2024-09-27|2161.87
#2024-09-30|2180.03
#2024-10-01|2170.81
#2024-10-02|2136.82
#2024-10-03|2122.34
#2024-10-04|2109.36
#2024-10-07|2157.62
#2024-10-08|2130.67
#2024-10-09|2125.95
#2024-10-10|2138.90
#2024-10-11|2148.20
#2024-10-14|2158.48
#2024-10-15|2188.64
#2024-10-16|2180.47
#2024-10-17|2211.45
#2024-10-18|2226.53
#2024-10-21|2202.63
#2024-10-22|2168.18
#2024-10-23|2142.30
#2024-10-24|2155.13
#2024-10-25|2158.07
#2024-10-28|2141.35
#2024-10-29|2164.31
#2024-10-30|2160.05
#2024-10-31|2155.17
#2024-11-01|2151.93
#2024-11-04|2172.79
#2024-11-05|2174.58
#2024-11-06|2212.96
#2024-11-07|2279.75
#2024-11-08|2293.03
#2024-11-11|2280.79
#2024-11-12|2277.96
#2024-11-13|2262.09
#2024-11-14|2278.68
#2024-11-15|2311.31
#2024-11-18|2300.13
#2024-11-19|2340.82
#2024-11-20|2313.40
#2024-11-21|2331.28
#2024-11-22|2343.18
#2024-11-25|2347.18
#2024-11-26|2303.04
#2024-11-27|2326.11
#2024-11-28|2338.55
#2024-11-29|2358.13
#2024-12-02|2377.86
#2024-12-03|2411.50
#2024-12-04|2357.34
#2024-12-05|2361.12
#2024-12-06|2347.75
#2024-12-09|2350.45
#2024-12-10|2315.36
#2024-12-11|2320.75
#2024-12-12|2328.50
#2024-12-13|2309.69
#2024-12-16|2310.87
#2024-12-17|2301.69
#2024-12-18|2285.20
#2024-12-19|2241.86
#2024-12-20|2194.78
#2024-12-23|2226.78
#2024-12-24|2237.56
#2024-12-25|2231.91
#2024-12-26|2228.45
#2024-12-27|2243.33
#2024-12-30|2242.53
#2024-12-31|2230.31
#2025-01-01|2230.31
#2025-01-02|2235.11
#2025-01-03|2238.22
#2025-01-06|2256.60
#2025-01-07|2281.71
#2025-01-08|2300.70
#2025-01-09|2285.77
#2025-01-10|2251.05
#2025-01-13|2233.81
#2025-01-14|2223.22
#2025-01-15|2257.70
#2025-01-16|2290.07
#2025-01-17|2264.60
#2025-01-20|2298.32
#2025-01-21|2308.17
#2025-01-22|2305.14
#2025-01-23|2308.99
#2025-01-24|2324.32
#2025-01-27|2339.15
#2025-01-28|2351.07
#2025-01-29|2358.63
#2025-01-30|2375.27
#2025-01-31|2382.92
#2025-02-03|2328.71
#2025-02-04|2347.73
#2025-02-05|2372.42
#2025-02-06|2385.38
#2025-02-07|2384.43
#2025-02-10|2380.55
#2025-02-11|2371.43
#2025-02-12|2376.01
#2025-02-13|2408.63
#2025-02-14|2430.13
#2025-02-17|2442.25
#2025-02-18|2441.77
#2025-02-19|2425.81
#2025-02-20|2409.36
#2025-02-21|2388.19
#2025-02-24|2405.35
#2025-02-25|2393.54
#2025-02-26|2379.52
#2025-02-27|2380.41
#2025-02-28|2341.01
#2025-03-03|2366.44
#2025-03-04|2363.90
#2025-03-05|2363.85
#2025-03-06|2393.75
#2025-03-07|2353.75
#2025-03-10|2342.34
#2025-03-11|2305.84
#2025-03-12|2312.98
#2025-03-13|2325.64
#2025-03-14|2337.46
#2025-03-17|2370.11
#2025-03-18|2394.36
#2025-03-19|2387.33
#2025-03-20|2407.54
#2025-03-21|2448.21
#2025-03-24|2427.50
#2025-03-25|2428.20
#2025-03-26|2434.81
#2025-03-27|2451.56
#2025-03-28|2433.71
#2025-03-31|2379.00
#2025-04-01|2385.50
#2025-04-02|2380.68
#2025-04-03|2296.82
#2025-04-04|2183.97
#2025-04-07|1995.18
#2025-04-08|2084.34
#2025-04-09|2038.62
#2025-04-10|2208.04
#2025-04-11|2159.50
#2025-04-14|2204.35
#2025-04-15|2252.15
#2025-04-16|2245.95
#2025-04-17|2281.07
#2025-04-18|2292.57
#2025-04-21|2298.43
#2025-04-22|2307.72
#2025-04-23|2327.28
#2025-04-24|2345.61
#2025-04-25|2343.69
#2025-04-28|2372.94
#2025-04-29|2378.75
#2025-04-30|2418.83
#2025-05-01|2377.84
#2025-05-02|2397.16
#2025-05-05|2387.07
#2025-05-06|2387.76
#2025-05-07|2400.65
#2025-05-08|2377.93
#2025-05-09|2416.47
#2025-05-12|2401.70
#2025-05-13|2446.85
#2025-05-14|2482.54
#2025-05-15|2476.73
#2025-05-16|2470.59
#2025-05-19|2491.74
#2025-05-20|2508.50
#2025-05-21|2543.56
#2025-05-22|2520.68
#2025-05-23|2554.66
#2025-05-26|2557.40
#2025-05-27|2557.54
#2025-05-28|2544.29
#2025-05-29|2575.83
#2025-05-30|2590.41
#2025-06-02|2598.52
#2025-06-03|2590.30
#2025-06-04|2632.11
#2025-06-05|2616.11
#2025-06-06|2599.59
#2025-06-09|2631.33
#2025-06-10|2627.14
#2025-06-11|2613.41
#2025-06-12|2625.32
#2025-06-13|2597.92
#2025-06-16|2617.70
#2025-06-17|2604.44
#2025-06-18|2606.07
#2025-06-19|2594.06
#2025-06-20|2590.40
#2025-06-23|2578.98
#2025-06-24|2657.74
#2025-06-25|2658.52
#2025-06-26|2680.31
#2025-06-27|2657.81
#2025-06-30|2665.80
#2025-07-01|2677.13
#2025-07-02|2670.11
#2025-07-03|2660.07
#2025-07-04|2672.51
#2025-07-07|2640.77
#2025-07-08|2650.57
#2025-07-09|2661.08
#2025-07-10|2675.44
#2025-07-11|2687.05
#2025-07-14|2679.98
#2025-07-15|2670.39
#2025-07-16|2636.47
#2025-07-17|2653.94
#2025-07-18|2674.68
#2025-07-21|2660.96
#2025-07-22|2656.94
#2025-07-23|2723.68
#2025-07-24|2776.76
#2025-07-25|2750.78
#2025-07-28|2699.68
#2025-07-29|2684.15
#2025-07-30|2690.28
#2025-07-31|2684.60
#2025-08-01|2688.82
#2025-08-04|2663.99
#2025-08-05|2693.94
#2025-08-06|2721.42
#2025-08-07|2744.84
#2025-08-08|2749.30
#2025-08-11|2755.34
#2025-08-12|2800.52
#2025-08-13|2793.79
#2025-08-14|2805.40
#2025-08-15|2879.87
#2025-08-18|2836.55
#2025-08-19|2817.42
#2025-08-20|2847.41
#2025-08-21|2845.59
#2025-08-22|2889.41
#2025-08-25|2872.08
#2025-08-26|2848.83
#2025-08-27|2838.68
#2025-08-28|2884.35
#2025-08-29|2870.50
#2025-09-01|2850.38
#2025-09-02|2867.15
#2025-09-03|2799.67
#2025-09-04|2832.00
#2025-09-05|2867.82
#2025-09-08|2867.82
#2025-09-09|2859.25
#2025-09-10|2923.77
#2025-09-11|2901.87
#2025-09-12|2914.98
#2025-09-15|2919.47
#2025-09-16|2926.25
#2025-09-17|2907.62
#2025-09-18|2870.79
#2025-09-19|2891.55
#2025-09-22|2902.74
#2025-09-23|2913.74
#2025-09-24|2881.21
#2025-09-25|2874.56
#2025-09-26|2891.69
#2025-09-29|2908.13
#2025-09-30|2943.62
#2025-10-01|2909.42
#2025-10-02|2908.86
#2025-10-03|2931.84
#2025-10-06|2910.47
#2025-10-07|2894.35
#2025-10-08|2902.46
#2025-10-09|2896.23
#2025-10-10|2859.78
#2025-10-13|2841.44
#2025-10-14|2798.15
#2025-10-15|2852.02
#2025-10-16|2875.43
#2025-10-17|2828.91
#2025-10-20|2908.58
#2025-10-21|2894.27
#2025-10-22|2894.09
#2025-10-23|2871.52
#2025-10-24|2856.48
#2025-10-27|2898.06
#2025-10-28|2924.66
#2025-10-29|2903.96
#2025-10-30|2900.59
#2025-10-31|2908.30
#2025-11-03|2923.52
#2025-11-04|2928.29
#2025-11-05|2904.84
#2025-11-06|2954.59
#2025-11-07|2928.37
#2025-11-10|2948.37
#2025-11-11|2926.43
#2025-11-12|2949.08
#2025-11-13|2972.42
#2025-11-14|2948.20
#2025-11-17|2933.67
#2025-11-18|2856.08
#2025-11-19|2832.23
#2025-11-20|2856.73
#2025-11-21|2855.26
#2025-11-24|2865.53
#2025-11-25|2873.65
#2025-11-26|2929.99
#2025-11-27|2935.66
#2025-11-28|2941.41
#2025-12-01|2962.90
#2025-12-02|2991.71
#2025-12-03|2981.91
#2025-12-04|3019.91
#2025-12-05|3032.31
#2025-12-08|3009.73
#2025-12-09|2997.05
#2025-12-10|2992.30
#2025-12-11|3000.14
#2025-12-12|3049.22
#2025-12-15|3087.23
#2025-12-16|3043.50
#2025-12-17|3023.89
#2025-12-18|3016.55
#2025-12-19|3029.38
#2025-12-22|3067.02
#2025-12-23|3107.18
#2025-12-24|3105.17
#2025-12-25|3103.91
#2025-12-26|3097.76
#2025-12-29|3106.81
#2025-12-30|3099.33
#2025-12-31|3084.29
#2026-01-01|3084.29
#2026-01-02|3093.52
#2026-01-05|3137.09
#2026-01-06|3175.83
#2026-01-07|3143.22
#2026-01-08|3118.21
#2026-01-09|3130.96
#2026-01-12|3145.69
#2026-01-13|3206.09
#2026-01-14|3247.43
#2026-01-15|3290.80
#2026-01-16|3310.92
#2026-01-19|3301.77
#2026-01-20|3286.15
#2026-01-21|3222.86
#2026-01-22|3260.35
#2026-01-23|3308.04
#2026-01-26|3312.13
#2026-01-27|3363.60
#2026-01-28|3354.62
#2026-01-29|3375.24
#2026-01-30|3376.66
#2026-02-02|3307.03
#2026-02-03|3424.14
#2026-02-04|3480.10
#2026-02-05|3474.94
#2026-02-06|3522.57
#2026-02-09|3598.12
#2026-02-10|3656.31
#2026-02-11|3722.13
#2026-02-12|3835.48
#2026-02-13|3745.55
#2026-02-16|3679.04
#2026-02-17|3630.03
#2026-02-18|3674.63
#2026-02-19|3738.71
#2026-02-20|3733.90
#2026-02-23|3723.43
#2026-02-24|3651.66
#2026-02-25|3620.59
#2026-02-26|3669.80
#2026-02-27|3690.93
#2026-03-02|3550.22
#2026-03-03|3490.17
#2026-03-04|3362.35
#2026-03-05|3441.62
#2026-03-06|3437.71
#2026-03-09|3329.88
#2026-03-10|3438.93
#2026-03-11|3427.12
#2026-03-12|3353.67
#2026-03-13|3340.08
#2026-03-16|3344.85
#2026-03-17|3386.15
#2026-03-18|3437.62
#2026-03-19|3401.72
#2026-03-20|3377.11
#2026-03-23|3281.39
#2026-03-24|3310.15
#2026-03-25|3374.30
#2026-03-26|3350.52
#2026-03-27|3353.37
#2026-03-30|3273.48
#2026-03-31|3260.56
#2026-04-01|3449.55
#2026-04-02|3394.05