Table Data - NASDAQ Developed Markets: Asia Pacific Banks Total Return Index
| Title | NASDAQ Developed Markets: Asia Pacific Banks Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA3010T |
| 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 2026-04-21 |
| Last Updated | 2026-04-21 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASPA3010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 412.92 |
| 2001-04-02 | 409.13 |
| 2001-04-03 | 422.09 |
| 2001-04-04 | 427.59 |
| 2001-04-05 | 430.11 |
| 2001-04-06 | 427.39 |
| 2001-04-09 | 415.42 |
| 2001-04-10 | 416.58 |
| 2001-04-11 | 416.21 |
| 2001-04-12 | 418.87 |
| 2001-04-13 | . |
| 2001-04-16 | 418.51 |
| 2001-04-17 | 416.51 |
| 2001-04-18 | 422.65 |
| 2001-04-19 | 431.20 |
| 2001-04-20 | 430.98 |
| 2001-04-23 | 429.47 |
| 2001-04-24 | 430.26 |
| 2001-04-25 | 432.58 |
| 2001-04-26 | 430.30 |
| 2001-04-27 | 433.69 |
| 2001-04-30 | 434.77 |
| 2001-05-01 | 446.77 |
| 2001-05-02 | 449.54 |
| 2001-05-03 | 453.19 |
| 2001-05-04 | 451.01 |
| 2001-05-07 | 449.98 |
| 2001-05-08 | 443.65 |
| 2001-05-09 | 442.16 |
| 2001-05-10 | 442.58 |
| 2001-05-11 | 445.18 |
| 2001-05-14 | 440.04 |
| 2001-05-15 | 442.49 |
| 2001-05-16 | 442.58 |
| 2001-05-17 | 448.08 |
| 2001-05-18 | 443.64 |
| 2001-05-21 | 448.88 |
| 2001-05-22 | 447.71 |
| 2001-05-23 | 446.64 |
| 2001-05-24 | 449.97 |
| 2001-05-25 | 444.69 |
| 2001-05-28 | . |
| 2001-05-29 | 441.21 |
| 2001-05-30 | 434.39 |
| 2001-05-31 | 435.21 |
| 2001-06-01 | 438.31 |
| 2001-06-04 | 437.98 |
| 2001-06-05 | 437.86 |
| 2001-06-06 | 438.79 |
| 2001-06-07 | 441.75 |
| 2001-06-08 | 443.09 |
| 2001-06-11 | 440.70 |
| 2001-06-12 | 437.00 |
| 2001-06-13 | 441.38 |
| 2001-06-14 | 435.46 |
| 2001-06-15 | 436.35 |
| 2001-06-18 | 430.86 |
| 2001-06-19 | 429.08 |
| 2001-06-20 | 432.78 |
| 2001-06-21 | 440.76 |
| 2001-06-22 | 440.18 |
| 2001-06-25 | 436.36 |
| 2001-06-26 | 439.58 |
| 2001-06-27 | 438.48 |
| 2001-06-28 | 432.52 |
| 2001-06-29 | 437.80 |
| 2001-07-02 | 430.50 |
| 2001-07-03 | 431.09 |
| 2001-07-04 | . |
| 2001-07-05 | 418.92 |
| 2001-07-06 | 412.16 |
| 2001-07-09 | 412.24 |
| 2001-07-10 | 417.54 |
| 2001-07-11 | 416.06 |
| 2001-07-12 | 422.75 |
| 2001-07-13 | 419.50 |
| 2001-07-16 | 419.70 |
| 2001-07-17 | 415.83 |
| 2001-07-18 | 417.23 |
| 2001-07-19 | 420.14 |
| 2001-07-20 | 417.48 |
| 2001-07-23 | 407.40 |
| 2001-07-24 | 408.70 |
| 2001-07-25 | 411.23 |
| 2001-07-26 | 412.51 |
| 2001-07-27 | 408.95 |
| 2001-07-30 | 406.07 |
| 2001-07-31 | 414.46 |
| 2001-08-01 | 422.17 |
| 2001-08-02 | 426.72 |
| 2001-08-03 | 426.16 |
| 2001-08-06 | 425.67 |
| 2001-08-07 | 425.29 |
| 2001-08-08 | 424.17 |
| 2001-08-09 | 422.02 |
| 2001-08-10 | 420.31 |
| 2001-08-13 | 420.17 |
| 2001-08-14 | 429.64 |
| 2001-08-15 | 433.61 |
| 2001-08-16 | 431.43 |
| 2001-08-17 | 429.41 |
| 2001-08-20 | 427.67 |
| 2001-08-21 | 437.02 |
| 2001-08-22 | 440.64 |
| 2001-08-23 | 437.37 |
| 2001-08-24 | 438.77 |
| 2001-08-27 | 444.75 |
| 2001-08-28 | 444.34 |
| 2001-08-29 | 440.20 |
| 2001-08-30 | 435.58 |
| 2001-08-31 | 435.83 |
| 2001-09-03 | . |
| 2001-09-04 | 434.32 |
| 2001-09-05 | 429.53 |
| 2001-09-06 | 425.67 |
| 2001-09-07 | 427.84 |
| 2001-09-10 | 422.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 392.65 |
| 2001-09-18 | 394.61 |
| 2001-09-19 | 395.63 |
| 2001-09-20 | 394.98 |
| 2001-09-21 | 382.80 |
| 2001-09-24 | 390.91 |
| 2001-09-25 | 387.88 |
| 2001-09-26 | 382.82 |
| 2001-09-27 | 379.43 |
| 2001-09-28 | 383.21 |
| 2001-10-01 | 391.53 |
| 2001-10-02 | 400.27 |
| 2001-10-03 | 398.46 |
| 2001-10-04 | 402.73 |
| 2001-10-05 | 405.61 |
| 2001-10-08 | 404.45 |
| 2001-10-09 | 398.86 |
| 2001-10-10 | 391.37 |
| 2001-10-11 | 395.85 |
| 2001-10-12 | 401.75 |
| 2001-10-15 | 406.30 |
| 2001-10-16 | 403.35 |
| 2001-10-17 | 409.52 |
| 2001-10-18 | 402.95 |
| 2001-10-19 | 399.43 |
| 2001-10-22 | 396.52 |
| 2001-10-23 | 401.93 |
| 2001-10-24 | 406.45 |
| 2001-10-25 | 409.49 |
| 2001-10-26 | 408.83 |
| 2001-10-29 | 408.14 |
| 2001-10-30 | 405.83 |
| 2001-10-31 | 403.55 |
| 2001-11-01 | 403.10 |
| 2001-11-02 | 400.21 |
| 2001-11-05 | 402.02 |
| 2001-11-06 | 406.96 |
| 2001-11-07 | 400.13 |
| 2001-11-08 | 407.32 |
| 2001-11-09 | 405.26 |
| 2001-11-12 | 408.14 |
| 2001-11-13 | 406.26 |
| 2001-11-14 | 407.96 |
| 2001-11-15 | 408.86 |
| 2001-11-16 | 407.26 |
| 2001-11-19 | 407.13 |
| 2001-11-20 | 406.28 |
| 2001-11-21 | 409.21 |
| 2001-11-22 | . |
| 2001-11-23 | 408.34 |
| 2001-11-26 | 413.99 |
| 2001-11-27 | 416.94 |
| 2001-11-28 | 408.13 |
| 2001-11-29 | 406.43 |
| 2001-11-30 | 404.45 |
| 2001-12-03 | 400.99 |
| 2001-12-04 | 400.67 |
| 2001-12-05 | 407.91 |
| 2001-12-06 | 408.50 |
| 2001-12-07 | 402.78 |
| 2001-12-10 | 399.24 |
| 2001-12-11 | 398.24 |
| 2001-12-12 | 404.51 |
| 2001-12-13 | 400.96 |
| 2001-12-14 | 394.63 |
| 2001-12-17 | 393.67 |
| 2001-12-18 | 395.68 |
| 2001-12-19 | 398.63 |
| 2001-12-20 | 401.82 |
| 2001-12-21 | 401.97 |
| 2001-12-24 | 402.83 |
| 2001-12-25 | . |
| 2001-12-26 | 400.01 |
| 2001-12-27 | 402.08 |
| 2001-12-28 | 408.39 |
| 2001-12-31 | 408.43 |
| 2002-01-01 | . |
| 2002-01-02 | 408.22 |
| 2002-01-03 | 409.54 |
| 2002-01-04 | 413.43 |
| 2002-01-07 | 414.33 |
| 2002-01-08 | 406.11 |
| 2002-01-09 | 401.03 |
| 2002-01-10 | 397.66 |
| 2002-01-11 | 396.25 |
| 2002-01-14 | 398.23 |
| 2002-01-15 | 397.79 |
| 2002-01-16 | 400.73 |
| 2002-01-17 | 401.02 |
| 2002-01-18 | 404.86 |
| 2002-01-21 | . |
| 2002-01-22 | 401.86 |
| 2002-01-23 | 400.60 |
| 2002-01-24 | 401.92 |
| 2002-01-25 | 403.16 |
| 2002-01-28 | 406.92 |
| 2002-01-29 | 409.66 |
| 2002-01-30 | 403.29 |
| 2002-01-31 | 405.66 |
| 2002-02-01 | 404.63 |
| 2002-02-04 | 405.51 |
| 2002-02-05 | 398.41 |
| 2002-02-06 | 395.35 |
| 2002-02-07 | 402.28 |
| 2002-02-08 | 407.42 |
| 2002-02-11 | 410.05 |
| 2002-02-12 | 413.69 |
| 2002-02-13 | 415.73 |
| 2002-02-14 | 421.33 |
| 2002-02-15 | 422.99 |
| 2002-02-18 | . |
| 2002-02-19 | 413.45 |
| 2002-02-20 | 409.42 |
| 2002-02-21 | 413.44 |
| 2002-02-22 | 411.12 |
| 2002-02-25 | 409.70 |
| 2002-02-26 | 409.18 |
| 2002-02-27 | 414.93 |
| 2002-02-28 | 416.81 |
| 2002-03-01 | 419.60 |
| 2002-03-04 | 431.10 |
| 2002-03-05 | 428.86 |
| 2002-03-06 | 426.86 |
| 2002-03-07 | 437.71 |
| 2002-03-08 | 432.12 |
| 2002-03-11 | 435.33 |
| 2002-03-12 | 429.04 |
| 2002-03-13 | 424.00 |
| 2002-03-14 | 427.42 |
| 2002-03-15 | 424.85 |
| 2002-03-18 | 424.42 |
| 2002-03-19 | 429.37 |
| 2002-03-20 | 428.87 |
| 2002-03-21 | 426.58 |
| 2002-03-22 | 421.87 |
| 2002-03-25 | 422.35 |
| 2002-03-26 | 418.21 |
| 2002-03-27 | 422.85 |
| 2002-03-28 | 423.61 |
| 2002-03-29 | . |
| 2002-04-01 | 419.15 |
| 2002-04-02 | 415.39 |
| 2002-04-03 | 415.43 |
| 2002-04-04 | 417.83 |
| 2002-04-05 | 422.36 |
| 2002-04-08 | 419.93 |
| 2002-04-09 | 419.89 |
| 2002-04-10 | 425.89 |
| 2002-04-11 | 422.45 |
| 2002-04-12 | 420.35 |
| 2002-04-15 | 422.45 |
| 2002-04-16 | 424.60 |
| 2002-04-17 | 429.67 |
| 2002-04-18 | 431.92 |
| 2002-04-19 | 433.96 |
| 2002-04-22 | 434.95 |
| 2002-04-23 | 436.69 |
| 2002-04-24 | 437.04 |
| 2002-04-25 | 439.68 |
| 2002-04-26 | 441.64 |
| 2002-04-29 | 436.79 |
| 2002-04-30 | 435.23 |
| 2002-05-01 | 439.95 |
| 2002-05-02 | 439.81 |
| 2002-05-03 | 442.94 |
| 2002-05-06 | 440.70 |
| 2002-05-07 | 439.74 |
| 2002-05-08 | 438.45 |
| 2002-05-09 | 437.38 |
| 2002-05-10 | 439.01 |
| 2002-05-13 | 437.98 |
| 2002-05-14 | 435.51 |
| 2002-05-15 | 440.09 |
| 2002-05-16 | 443.74 |
| 2002-05-17 | 447.76 |
| 2002-05-20 | 449.08 |
| 2002-05-21 | 451.29 |
| 2002-05-22 | 458.16 |
| 2002-05-23 | 459.32 |
| 2002-05-24 | 463.52 |
| 2002-05-27 | . |
| 2002-05-28 | 465.82 |
| 2002-05-29 | 468.54 |
| 2002-05-30 | 472.12 |
| 2002-05-31 | 468.01 |
| 2002-06-03 | 478.15 |
| 2002-06-04 | 476.71 |
| 2002-06-05 | 471.71 |
| 2002-06-06 | 469.64 |
| 2002-06-07 | 471.73 |
| 2002-06-10 | 471.01 |
| 2002-06-11 | 473.74 |
| 2002-06-12 | 472.73 |
| 2002-06-13 | 466.45 |
| 2002-06-14 | 457.23 |
| 2002-06-17 | 450.63 |
| 2002-06-18 | 453.85 |
| 2002-06-19 | 449.49 |
| 2002-06-20 | 454.79 |
| 2002-06-21 | 450.65 |
| 2002-06-24 | 452.39 |
| 2002-06-25 | 449.27 |
| 2002-06-26 | 442.23 |
| 2002-06-27 | 442.60 |
| 2002-06-28 | 447.43 |
| 2002-07-01 | 446.91 |
| 2002-07-02 | 447.03 |
| 2002-07-03 | 450.23 |
| 2002-07-04 | . |
| 2002-07-05 | 453.30 |
| 2002-07-08 | 456.95 |
| 2002-07-09 | 465.46 |
| 2002-07-10 | 463.28 |
| 2002-07-11 | 457.88 |
| 2002-07-12 | 457.92 |
| 2002-07-15 | 455.99 |
| 2002-07-16 | 448.82 |
| 2002-07-17 | 445.04 |
| 2002-07-18 | 447.12 |
| 2002-07-19 | 444.43 |
| 2002-07-22 | 444.71 |
| 2002-07-23 | 447.37 |
| 2002-07-24 | 437.15 |
| 2002-07-25 | 433.22 |
| 2002-07-26 | 415.84 |
| 2002-07-29 | 414.99 |
| 2002-07-30 | 426.56 |
| 2002-07-31 | 428.03 |
| 2002-08-01 | 427.20 |
| 2002-08-02 | 426.40 |
| 2002-08-05 | 422.19 |
| 2002-08-06 | 416.71 |
| 2002-08-07 | 427.36 |
| 2002-08-08 | 425.39 |
| 2002-08-09 | 430.10 |
| 2002-08-12 | 428.55 |
| 2002-08-13 | 433.10 |
| 2002-08-14 | 439.04 |
| 2002-08-15 | 442.68 |
| 2002-08-16 | 442.21 |
| 2002-08-19 | 438.29 |
| 2002-08-20 | 438.18 |
| 2002-08-21 | 439.77 |
| 2002-08-22 | 440.47 |
| 2002-08-23 | 437.29 |
| 2002-08-26 | 441.92 |
| 2002-08-27 | 441.85 |
| 2002-08-28 | 438.96 |
| 2002-08-29 | 437.14 |
| 2002-08-30 | 438.23 |
| 2002-09-02 | . |
| 2002-09-03 | 430.47 |
| 2002-09-04 | 423.40 |
| 2002-09-05 | 429.24 |
| 2002-09-06 | 428.79 |
| 2002-09-09 | 434.95 |
| 2002-09-10 | 436.25 |
| 2002-09-11 | 435.50 |
| 2002-09-12 | 438.36 |
| 2002-09-13 | 436.51 |
| 2002-09-16 | 434.62 |
| 2002-09-17 | 439.77 |
| 2002-09-18 | 438.71 |
| 2002-09-19 | 447.53 |
| 2002-09-20 | 437.37 |
| 2002-09-23 | 434.98 |
| 2002-09-24 | 430.88 |
| 2002-09-25 | 426.85 |
| 2002-09-26 | 429.54 |
| 2002-09-27 | 433.55 |
| 2002-09-30 | 429.97 |
| 2002-10-01 | 427.72 |
| 2002-10-02 | 424.85 |
| 2002-10-03 | 423.31 |
| 2002-10-04 | 423.50 |
| 2002-10-07 | 411.00 |
| 2002-10-08 | 411.80 |
| 2002-10-09 | 410.05 |
| 2002-10-10 | 403.20 |
| 2002-10-11 | 405.75 |
| 2002-10-14 | 408.48 |
| 2002-10-15 | 419.59 |
| 2002-10-16 | 420.71 |
| 2002-10-17 | 420.85 |
| 2002-10-18 | 420.16 |
| 2002-10-21 | 421.17 |
| 2002-10-22 | 419.77 |
| 2002-10-23 | 421.22 |
| 2002-10-24 | 420.97 |
| 2002-10-25 | 423.68 |
| 2002-10-28 | 428.71 |
| 2002-10-29 | 426.03 |
| 2002-10-30 | 426.90 |
| 2002-10-31 | 433.08 |
| 2002-11-01 | 426.97 |
| 2002-11-04 | 430.43 |
| 2002-11-05 | 431.43 |
| 2002-11-06 | 431.93 |
| 2002-11-07 | 427.79 |
| 2002-11-08 | 427.62 |
| 2002-11-11 | 415.50 |
| 2002-11-12 | 417.89 |
| 2002-11-13 | 414.39 |
| 2002-11-14 | 412.73 |
| 2002-11-15 | 415.62 |
| 2002-11-18 | 411.95 |
| 2002-11-19 | 404.74 |
| 2002-11-20 | 407.45 |
| 2002-11-21 | 418.22 |
| 2002-11-22 | 420.20 |
| 2002-11-25 | 418.33 |
| 2002-11-26 | 416.47 |
| 2002-11-27 | 415.03 |
| 2002-11-28 | . |
| 2002-11-29 | 418.00 |
| 2002-12-02 | 419.18 |
| 2002-12-03 | 415.42 |
| 2002-12-04 | 409.42 |
| 2002-12-05 | 409.90 |
| 2002-12-06 | 409.17 |
| 2002-12-09 | 405.72 |
| 2002-12-10 | 403.75 |
| 2002-12-11 | 401.66 |
| 2002-12-12 | 407.12 |
| 2002-12-13 | 405.29 |
| 2002-12-16 | 400.20 |
| 2002-12-17 | 406.13 |
| 2002-12-18 | 398.34 |
| 2002-12-19 | 402.42 |
| 2002-12-20 | 402.64 |
| 2002-12-23 | 404.61 |
| 2002-12-24 | 405.57 |
| 2002-12-25 | . |
| 2002-12-26 | 406.59 |
| 2002-12-27 | 408.42 |
| 2002-12-30 | 406.24 |
| 2002-12-31 | 406.94 |
| 2003-01-01 | . |
| 2003-01-02 | 405.90 |
| 2003-01-03 | 407.61 |
| 2003-01-06 | 417.71 |
| 2003-01-07 | 411.40 |
| 2003-01-08 | 409.90 |
| 2003-01-09 | 412.35 |
| 2003-01-10 | 413.60 |
| 2003-01-13 | 416.24 |
| 2003-01-14 | 422.62 |
| 2003-01-15 | 425.54 |
| 2003-01-16 | 427.19 |
| 2003-01-17 | 429.13 |
| 2003-01-20 | . |
| 2003-01-21 | 428.13 |
| 2003-01-22 | 422.81 |
| 2003-01-23 | 427.68 |
| 2003-01-24 | 426.91 |
| 2003-01-27 | 419.81 |
| 2003-01-28 | 414.76 |
| 2003-01-29 | 407.72 |
| 2003-01-30 | 404.15 |
| 2003-01-31 | 400.69 |
| 2003-02-03 | 404.69 |
| 2003-02-04 | 409.35 |
| 2003-02-05 | 405.30 |
| 2003-02-06 | 398.93 |
| 2003-02-07 | 400.21 |
| 2003-02-10 | 398.23 |
| 2003-02-11 | 396.17 |
| 2003-02-12 | 399.94 |
| 2003-02-13 | 398.14 |
| 2003-02-14 | 395.33 |
| 2003-02-17 | . |
| 2003-02-18 | 398.27 |
| 2003-02-19 | 398.39 |
| 2003-02-20 | 394.08 |
| 2003-02-21 | 396.40 |
| 2003-02-24 | 401.77 |
| 2003-02-25 | 392.38 |
| 2003-02-26 | 395.26 |
| 2003-02-27 | 392.52 |
| 2003-02-28 | 391.13 |
| 2003-03-03 | 392.56 |
| 2003-03-04 | 393.25 |
| 2003-03-05 | 390.93 |
| 2003-03-06 | 391.31 |
| 2003-03-07 | 386.29 |
| 2003-03-10 | 383.74 |
| 2003-03-11 | 379.27 |
| 2003-03-12 | 377.01 |
| 2003-03-13 | 373.64 |
| 2003-03-14 | 378.24 |
| 2003-03-17 | 375.08 |
| 2003-03-18 | 383.86 |
| 2003-03-19 | 384.81 |
| 2003-03-20 | 388.41 |
| 2003-03-21 | 386.28 |
| 2003-03-24 | 391.71 |
| 2003-03-25 | 394.25 |
| 2003-03-26 | 400.97 |
| 2003-03-27 | 403.55 |
| 2003-03-28 | 400.75 |
| 2003-03-31 | 397.01 |
| 2003-04-01 | 399.28 |
| 2003-04-02 | 395.98 |
| 2003-04-03 | 392.47 |
| 2003-04-04 | 396.09 |
| 2003-04-07 | 402.81 |
| 2003-04-08 | 398.86 |
| 2003-04-09 | 394.41 |
| 2003-04-10 | 397.71 |
| 2003-04-11 | 395.46 |
| 2003-04-14 | 390.51 |
| 2003-04-15 | 397.55 |
| 2003-04-16 | 398.65 |
| 2003-04-17 | 401.32 |
| 2003-04-18 | . |
| 2003-04-21 | 399.82 |
| 2003-04-22 | 401.98 |
| 2003-04-23 | 401.75 |
| 2003-04-24 | 401.46 |
| 2003-04-25 | 395.81 |
| 2003-04-28 | 395.50 |
| 2003-04-29 | 400.55 |
| 2003-04-30 | 407.99 |
| 2003-05-01 | 414.46 |
| 2003-05-02 | 410.17 |
| 2003-05-05 | 415.29 |
| 2003-05-06 | 419.62 |
| 2003-05-07 | 422.21 |
| 2003-05-08 | 421.02 |
| 2003-05-09 | 422.01 |
| 2003-05-12 | 427.77 |
| 2003-05-13 | 428.83 |
| 2003-05-14 | 430.30 |
| 2003-05-15 | 426.58 |
| 2003-05-16 | 429.01 |
| 2003-05-19 | 424.93 |
| 2003-05-20 | 423.92 |
| 2003-05-21 | 424.97 |
| 2003-05-22 | 430.02 |
| 2003-05-23 | 434.10 |
| 2003-05-26 | . |
| 2003-05-27 | 433.08 |
| 2003-05-28 | 431.53 |
| 2003-05-29 | 433.30 |
| 2003-05-30 | 434.46 |
| 2003-06-02 | 444.72 |
| 2003-06-03 | 443.32 |
| 2003-06-04 | 449.50 |
| 2003-06-05 | 457.93 |
| 2003-06-06 | 456.75 |
| 2003-06-09 | 458.51 |
| 2003-06-10 | 458.65 |
| 2003-06-11 | 465.46 |
| 2003-06-12 | 468.17 |
| 2003-06-13 | 469.71 |
| 2003-06-16 | 467.63 |
| 2003-06-17 | 473.27 |
| 2003-06-18 | 475.48 |
| 2003-06-19 | 473.71 |
| 2003-06-20 | 474.42 |
| 2003-06-23 | 474.70 |
| 2003-06-24 | 469.23 |
| 2003-06-25 | 473.37 |
| 2003-06-26 | 467.83 |
| 2003-06-27 | 469.80 |
| 2003-06-30 | 468.81 |
| 2003-07-01 | 476.24 |
| 2003-07-02 | 486.11 |
| 2003-07-03 | 490.20 |
| 2003-07-04 | . |
| 2003-07-07 | 489.18 |
| 2003-07-08 | 478.09 |
| 2003-07-09 | 471.08 |
| 2003-07-10 | 470.94 |
| 2003-07-11 | 471.01 |
| 2003-07-14 | 474.22 |
| 2003-07-15 | 475.06 |
| 2003-07-16 | 476.97 |
| 2003-07-17 | 470.10 |
| 2003-07-18 | 465.43 |
| 2003-07-21 | 468.81 |
| 2003-07-22 | 462.86 |
| 2003-07-23 | 468.47 |
| 2003-07-24 | 473.69 |
| 2003-07-25 | 473.12 |
| 2003-07-28 | 475.53 |
| 2003-07-29 | 475.19 |
| 2003-07-30 | 466.15 |
| 2003-07-31 | 463.72 |
| 2003-08-01 | 467.76 |
| 2003-08-04 | 462.17 |
| 2003-08-05 | 458.58 |
| 2003-08-06 | 456.59 |
| 2003-08-07 | 459.14 |
| 2003-08-08 | 459.53 |
| 2003-08-11 | 463.89 |
| 2003-08-12 | 467.38 |
| 2003-08-13 | 471.65 |
| 2003-08-14 | 475.67 |
| 2003-08-15 | 476.87 |
| 2003-08-18 | 480.96 |
| 2003-08-19 | 480.99 |
| 2003-08-20 | 488.56 |
| 2003-08-21 | 493.79 |
| 2003-08-22 | 491.81 |
| 2003-08-25 | 488.40 |
| 2003-08-26 | 486.26 |
| 2003-08-27 | 487.94 |
| 2003-08-28 | 488.11 |
| 2003-08-29 | 490.13 |
| 2003-09-01 | . |
| 2003-09-02 | 497.46 |
| 2003-09-03 | 501.16 |
| 2003-09-04 | 496.20 |
| 2003-09-05 | 492.12 |
| 2003-09-08 | 501.28 |
| 2003-09-09 | 506.18 |
| 2003-09-10 | 504.82 |
| 2003-09-11 | 502.39 |
| 2003-09-12 | 507.17 |
| 2003-09-15 | 507.22 |
| 2003-09-16 | 522.69 |
| 2003-09-17 | 521.05 |
| 2003-09-18 | 531.98 |
| 2003-09-19 | 534.87 |
| 2003-09-22 | 538.02 |
| 2003-09-23 | 539.08 |
| 2003-09-24 | 537.90 |
| 2003-09-25 | 527.73 |
| 2003-09-26 | 530.40 |
| 2003-09-29 | 534.38 |
| 2003-09-30 | 536.95 |
| 2003-10-01 | 566.01 |
| 2003-10-02 | 576.56 |
| 2003-10-03 | 578.63 |
| 2003-10-06 | 583.37 |
| 2003-10-07 | 585.90 |
| 2003-10-08 | 588.06 |
| 2003-10-09 | 595.34 |
| 2003-10-10 | 607.22 |
| 2003-10-13 | 605.97 |
| 2003-10-14 | 612.51 |
| 2003-10-15 | 603.26 |
| 2003-10-16 | 606.11 |
| 2003-10-17 | 614.02 |
| 2003-10-20 | 604.74 |
| 2003-10-21 | 603.01 |
| 2003-10-22 | 590.17 |
| 2003-10-23 | 555.74 |
| 2003-10-24 | 570.42 |
| 2003-10-27 | 576.36 |
| 2003-10-28 | 588.87 |
| 2003-10-29 | 588.78 |
| 2003-10-30 | 589.19 |
| 2003-10-31 | 574.31 |
| 2003-11-03 | 569.89 |
| 2003-11-04 | 581.04 |
| 2003-11-05 | 578.22 |
| 2003-11-06 | 561.54 |
| 2003-11-07 | 564.40 |
| 2003-11-10 | 557.09 |
| 2003-11-11 | 547.89 |
| 2003-11-12 | 552.24 |
| 2003-11-13 | 563.43 |
| 2003-11-14 | 559.73 |
| 2003-11-17 | 536.50 |
| 2003-11-18 | 548.52 |
| 2003-11-19 | 542.15 |
| 2003-11-20 | 550.81 |
| 2003-11-21 | 555.38 |
| 2003-11-24 | 553.45 |
| 2003-11-25 | 562.01 |
| 2003-11-26 | 572.12 |
| 2003-11-27 | . |
| 2003-11-28 | 574.83 |
| 2003-12-01 | 578.05 |
| 2003-12-02 | 580.92 |
| 2003-12-03 | 586.24 |
| 2003-12-04 | 588.68 |
| 2003-12-05 | 587.16 |
| 2003-12-08 | 583.76 |
| 2003-12-09 | 585.34 |
| 2003-12-10 | 576.05 |
| 2003-12-11 | 577.19 |
| 2003-12-12 | 584.53 |
| 2003-12-15 | 597.43 |
| 2003-12-16 | 588.59 |
| 2003-12-17 | 585.20 |
| 2003-12-18 | 581.75 |
| 2003-12-19 | 582.55 |
| 2003-12-22 | 584.04 |
| 2003-12-23 | 585.37 |
| 2003-12-24 | 588.51 |
| 2003-12-25 | . |
| 2003-12-26 | 595.95 |
| 2003-12-29 | 605.07 |
| 2003-12-30 | 616.98 |
| 2003-12-31 | 618.40 |
| 2004-01-01 | . |
| 2004-01-02 | 620.38 |
| 2004-01-05 | 627.32 |
| 2004-01-06 | 624.86 |
| 2004-01-07 | 624.56 |
| 2004-01-08 | 631.12 |
| 2004-01-09 | 628.73 |
| 2004-01-12 | 629.44 |
| 2004-01-13 | 628.76 |
| 2004-01-14 | 630.64 |
| 2004-01-15 | 622.74 |
| 2004-01-16 | 625.06 |
| 2004-01-19 | . |
| 2004-01-20 | 624.35 |
| 2004-01-21 | 626.13 |
| 2004-01-22 | 632.88 |
| 2004-01-23 | 636.28 |
| 2004-01-26 | 629.88 |
| 2004-01-27 | 631.09 |
| 2004-01-28 | 628.96 |
| 2004-01-29 | 617.89 |
| 2004-01-30 | 620.49 |
| 2004-02-02 | 618.76 |
| 2004-02-03 | 617.88 |
| 2004-02-04 | 605.17 |
| 2004-02-05 | 607.67 |
| 2004-02-06 | 612.14 |
| 2004-02-09 | 615.41 |
| 2004-02-10 | 620.80 |
| 2004-02-11 | 623.75 |
| 2004-02-12 | 635.77 |
| 2004-02-13 | 640.65 |
| 2004-02-16 | . |
| 2004-02-17 | 644.65 |
| 2004-02-18 | 642.32 |
| 2004-02-19 | 634.98 |
| 2004-02-20 | 626.27 |
| 2004-02-23 | 626.80 |
| 2004-02-24 | 621.93 |
| 2004-02-25 | 618.51 |
| 2004-02-26 | 620.80 |
| 2004-02-27 | 631.70 |
| 2004-03-01 | 642.11 |
| 2004-03-02 | 641.17 |
| 2004-03-03 | 637.74 |
| 2004-03-04 | 647.17 |
| 2004-03-05 | 651.84 |
| 2004-03-08 | 649.58 |
| 2004-03-09 | 662.05 |
| 2004-03-10 | 659.63 |
| 2004-03-11 | 657.21 |
| 2004-03-12 | 644.25 |
| 2004-03-15 | 659.75 |
| 2004-03-16 | 670.44 |
| 2004-03-17 | 681.15 |
| 2004-03-18 | 694.96 |
| 2004-03-19 | 692.28 |
| 2004-03-22 | 686.82 |
| 2004-03-23 | 690.03 |
| 2004-03-24 | 709.69 |
| 2004-03-25 | 711.52 |
| 2004-03-26 | 721.51 |
| 2004-03-29 | 720.79 |
| 2004-03-30 | 715.28 |
| 2004-03-31 | 731.32 |
| 2004-04-01 | 737.91 |
| 2004-04-02 | 732.50 |
| 2004-04-05 | 726.66 |
| 2004-04-06 | 745.41 |
| 2004-04-07 | 751.21 |
| 2004-04-08 | 747.24 |
| 2004-04-09 | . |
| 2004-04-12 | 754.17 |
| 2004-04-13 | 761.65 |
| 2004-04-14 | 749.87 |
| 2004-04-15 | 738.37 |
| 2004-04-16 | 729.06 |
| 2004-04-19 | 716.30 |
| 2004-04-20 | 731.76 |
| 2004-04-21 | 724.77 |
| 2004-04-22 | 715.37 |
| 2004-04-23 | 707.58 |
| 2004-04-26 | 711.95 |
| 2004-04-27 | 704.73 |
| 2004-04-28 | 713.55 |
| 2004-04-29 | 710.26 |
| 2004-04-30 | 709.20 |
| 2004-05-03 | 708.23 |
| 2004-05-04 | 714.26 |
| 2004-05-05 | 720.65 |
| 2004-05-06 | 699.72 |
| 2004-05-07 | 677.32 |
| 2004-05-10 | 631.66 |
| 2004-05-11 | 632.68 |
| 2004-05-12 | 650.45 |
| 2004-05-13 | 632.63 |
| 2004-05-14 | 624.86 |
| 2004-05-17 | 605.77 |
| 2004-05-18 | 626.07 |
| 2004-05-19 | 656.85 |
| 2004-05-20 | 649.21 |
| 2004-05-21 | 670.29 |
| 2004-05-24 | 675.58 |
| 2004-05-25 | 668.39 |
| 2004-05-26 | 669.74 |
| 2004-05-27 | 676.12 |
| 2004-05-28 | 688.41 |
| 2004-05-31 | . |
| 2004-06-01 | 691.28 |
| 2004-06-02 | 681.30 |
| 2004-06-03 | 666.72 |
| 2004-06-04 | 663.10 |
| 2004-06-07 | 690.87 |
| 2004-06-08 | 691.87 |
| 2004-06-09 | 683.64 |
| 2004-06-10 | 687.16 |
| 2004-06-11 | . |
| 2004-06-14 | 679.87 |
| 2004-06-15 | 676.41 |
| 2004-06-16 | 682.49 |
| 2004-06-17 | 685.61 |
| 2004-06-18 | 685.20 |
| 2004-06-21 | 691.16 |
| 2004-06-22 | 685.38 |
| 2004-06-23 | 675.96 |
| 2004-06-24 | 694.57 |
| 2004-06-25 | 695.01 |
| 2004-06-28 | 706.10 |
| 2004-06-29 | 703.33 |
| 2004-06-30 | 704.32 |
| 2004-07-01 | 699.29 |
| 2004-07-02 | 694.18 |
| 2004-07-05 | . |
| 2004-07-06 | 679.22 |
| 2004-07-07 | 681.33 |
| 2004-07-08 | 676.60 |
| 2004-07-09 | 690.38 |
| 2004-07-12 | 697.83 |
| 2004-07-13 | 695.97 |
| 2004-07-14 | 697.08 |
| 2004-07-15 | 700.10 |
| 2004-07-16 | 696.22 |
| 2004-07-19 | 698.25 |
| 2004-07-20 | 696.63 |
| 2004-07-21 | 688.89 |
| 2004-07-22 | 685.78 |
| 2004-07-23 | 672.88 |
| 2004-07-26 | 668.87 |
| 2004-07-27 | 659.11 |
| 2004-07-28 | 657.03 |
| 2004-07-29 | 652.28 |
| 2004-07-30 | 657.34 |
| 2004-08-02 | 658.11 |
| 2004-08-03 | 658.39 |
| 2004-08-04 | 652.52 |
| 2004-08-05 | 649.53 |
| 2004-08-06 | 651.12 |
| 2004-08-09 | 646.13 |
| 2004-08-10 | 650.34 |
| 2004-08-11 | 659.29 |
| 2004-08-12 | 655.42 |
| 2004-08-13 | 646.15 |
| 2004-08-16 | 637.70 |
| 2004-08-17 | 644.23 |
| 2004-08-18 | 649.06 |
| 2004-08-19 | 661.04 |
| 2004-08-20 | 662.11 |
| 2004-08-23 | 662.87 |
| 2004-08-24 | 660.57 |
| 2004-08-25 | 656.76 |
| 2004-08-26 | 659.30 |
| 2004-08-27 | 667.90 |
| 2004-08-30 | 670.52 |
| 2004-08-31 | 670.85 |
| 2004-09-01 | 677.88 |
| 2004-09-02 | 675.55 |
| 2004-09-03 | 667.28 |
| 2004-09-06 | . |
| 2004-09-07 | 676.84 |
| 2004-09-08 | 677.79 |
| 2004-09-09 | 669.03 |
| 2004-09-10 | 671.54 |
| 2004-09-13 | 669.14 |
| 2004-09-14 | 673.85 |
| 2004-09-15 | 664.54 |
| 2004-09-16 | 664.43 |
| 2004-09-17 | 658.80 |
| 2004-09-20 | 659.15 |
| 2004-09-21 | 655.23 |
| 2004-09-22 | 655.53 |
| 2004-09-23 | 659.75 |
| 2004-09-24 | 653.21 |
| 2004-09-27 | 647.29 |
| 2004-09-28 | 650.65 |
| 2004-09-29 | 651.68 |
| 2004-09-30 | 662.67 |
| 2004-10-01 | 674.64 |
| 2004-10-04 | 680.12 |
| 2004-10-05 | 680.60 |
| 2004-10-06 | 683.05 |
| 2004-10-07 | 680.86 |
| 2004-10-08 | 685.81 |
| 2004-10-11 | 686.96 |
| 2004-10-12 | 683.88 |
| 2004-10-13 | 682.30 |
| 2004-10-14 | 686.94 |
| 2004-10-15 | 684.79 |
| 2004-10-18 | 679.18 |
| 2004-10-19 | 685.52 |
| 2004-10-20 | 683.99 |
| 2004-10-21 | 683.36 |
| 2004-10-22 | 682.14 |
| 2004-10-25 | 680.88 |
| 2004-10-26 | 687.56 |
| 2004-10-27 | 690.93 |
| 2004-10-28 | 701.40 |
| 2004-10-29 | 704.46 |
| 2004-11-01 | 700.58 |
| 2004-11-02 | 710.18 |
| 2004-11-03 | 717.15 |
| 2004-11-04 | 717.65 |
| 2004-11-05 | 724.46 |
| 2004-11-08 | 719.54 |
| 2004-11-09 | 715.55 |
| 2004-11-10 | 714.43 |
| 2004-11-11 | 714.06 |
| 2004-11-12 | 725.79 |
| 2004-11-15 | 743.84 |
| 2004-11-16 | 748.84 |
| 2004-11-17 | 755.65 |
| 2004-11-18 | 750.97 |
| 2004-11-19 | 755.68 |
| 2004-11-22 | 744.60 |
| 2004-11-23 | 744.65 |
| 2004-11-24 | 750.14 |
| 2004-11-25 | . |
| 2004-11-26 | 749.49 |
| 2004-11-29 | 757.77 |
| 2004-11-30 | 750.97 |
| 2004-12-01 | 749.81 |
| 2004-12-02 | 757.09 |
| 2004-12-03 | 759.21 |
| 2004-12-06 | 758.16 |
| 2004-12-07 | 752.20 |
| 2004-12-08 | 739.92 |
| 2004-12-09 | 726.43 |
| 2004-12-10 | 720.46 |
| 2004-12-13 | 729.58 |
| 2004-12-14 | 734.30 |
| 2004-12-15 | 743.05 |
| 2004-12-16 | 743.07 |
| 2004-12-17 | 746.89 |
| 2004-12-20 | 751.71 |
| 2004-12-21 | 757.81 |
| 2004-12-22 | 765.75 |
| 2004-12-23 | 768.41 |
| 2004-12-24 | . |
| 2004-12-27 | 779.60 |
| 2004-12-28 | 786.95 |
| 2004-12-29 | 780.79 |
| 2004-12-30 | 794.34 |
| 2004-12-31 | 799.33 |
| 2005-01-03 | 794.96 |
| 2005-01-04 | 787.40 |
| 2005-01-05 | 779.05 |
| 2005-01-06 | 776.39 |
| 2005-01-07 | 773.19 |
| 2005-01-10 | 776.77 |
| 2005-01-11 | 785.98 |
| 2005-01-12 | 786.24 |
| 2005-01-13 | 779.93 |
| 2005-01-14 | 778.18 |
| 2005-01-17 | . |
| 2005-01-18 | 775.61 |
| 2005-01-19 | 775.07 |
| 2005-01-20 | 768.82 |
| 2005-01-21 | 771.29 |
| 2005-01-24 | 780.99 |
| 2005-01-25 | 775.19 |
| 2005-01-26 | 783.63 |
| 2005-01-27 | 784.36 |
#2005-01-28| 784.74
#2005-01-31| 788.62
#2005-02-01| 785.19
#2005-02-02| 790.32
#2005-02-03| 782.68
#2005-02-04| 785.38
#2005-02-07| 786.05
#2005-02-08| 779.70
#2005-02-09| 781.92
#2005-02-10| 799.54
#2005-02-11| 796.89
#2005-02-14| 803.69
#2005-02-15| 801.21
#2005-02-16| 794.04
#2005-02-17| 791.22
#2005-02-18| 789.92
#2005-02-21| .
#2005-02-22| 799.50
#2005-02-23| 784.32
#2005-02-24| 781.40
#2005-02-25| 786.53
#2005-02-28| 798.45
#2005-03-01| 798.20
#2005-03-02| 795.35
#2005-03-03| 797.79
#2005-03-04| 806.62
#2005-03-07| 808.25
#2005-03-08| 811.42
#2005-03-09| 815.21
#2005-03-10| 809.81
#2005-03-11| 815.97
#2005-03-14| 810.83
#2005-03-15| 813.77
#2005-03-16| 817.64
#2005-03-17| 813.62
#2005-03-18| 813.18
#2005-03-21| 811.20
#2005-03-22| 812.38
#2005-03-23| 795.33
#2005-03-24| 788.80
#2005-03-25| .
#2005-03-28| 790.20
#2005-03-29| 778.57
#2005-03-30| 775.38
#2005-03-31| 782.49
#2005-04-01| 784.73
#2005-04-04| 774.03
#2005-04-05| 772.74
#2005-04-06| 770.75
#2005-04-07| 775.99
#2005-04-08| 777.44
#2005-04-11| 781.58
#2005-04-12| 776.99
#2005-04-13| 780.98
#2005-04-14| 767.80
#2005-04-15| 760.74
#2005-04-18| 740.68
#2005-04-19| 755.86
#2005-04-20| 758.96
#2005-04-21| 760.26
#2005-04-22| 770.10
#2005-04-25| 769.80
#2005-04-26| 767.37
#2005-04-27| 768.71
#2005-04-28| 775.72
#2005-04-29| 778.21
#2005-05-02| 781.12
#2005-05-03| 780.37
#2005-05-04| 782.03
#2005-05-05| 782.87
#2005-05-06| 789.58
#2005-05-09| 783.86
#2005-05-10| 783.30
#2005-05-11| 782.15
#2005-05-12| 777.75
#2005-05-13| 772.84
#2005-05-16| 763.33
#2005-05-17| 758.95
#2005-05-18| 760.40
#2005-05-19| 769.27
#2005-05-20| 765.13
#2005-05-23| 775.19
#2005-05-24| 777.58
#2005-05-25| 774.17
#2005-05-26| 771.18
#2005-05-27| 770.72
#2005-05-30| .
#2005-05-31| 778.31
#2005-06-01| 780.83
#2005-06-02| 784.12
#2005-06-03| 787.07
#2005-06-06| 792.02
#2005-06-07| 792.38
#2005-06-08| 797.15
#2005-06-09| 789.46
#2005-06-10| 786.68
#2005-06-13| 780.14
#2005-06-14| 779.68
#2005-06-15| 788.18
#2005-06-16| 791.96
#2005-06-17| 799.81
#2005-06-20| 792.20
#2005-06-21| 797.59
#2005-06-22| 796.49
#2005-06-23| 795.48
#2005-06-24| 789.07
#2005-06-27| 783.08
#2005-06-28| 784.74
#2005-06-29| 782.78
#2005-06-30| 781.96
#2005-07-01| 775.63
#2005-07-04| .
#2005-07-05| 769.38
#2005-07-06| 765.04
#2005-07-07| 759.82
#2005-07-08| 760.43
#2005-07-11| 763.91
#2005-07-12| 771.73
#2005-07-13| 764.98
#2005-07-14| 769.90
#2005-07-15| 770.36
#2005-07-18| 772.52
#2005-07-19| 765.74
#2005-07-20| 764.37
#2005-07-21| 779.50
#2005-07-22| 779.79
#2005-07-25| 774.14
#2005-07-26| 769.87
#2005-07-27| 774.73
#2005-07-28| 779.26
#2005-07-29| 785.45
#2005-08-01| 785.51
#2005-08-02| 789.91
#2005-08-03| 792.21
#2005-08-04| 789.82
#2005-08-05| 780.73
#2005-08-08| 783.12
#2005-08-09| 784.53
#2005-08-10| 802.11
#2005-08-11| 825.33
#2005-08-12| 832.52
#2005-08-15| 839.43
#2005-08-16| 841.31
#2005-08-17| 840.53
#2005-08-18| 832.76
#2005-08-19| 834.85
#2005-08-22| 862.52
#2005-08-23| 849.43
#2005-08-24| 860.18
#2005-08-25| 852.41
#2005-08-26| 857.08
#2005-08-29| 840.02
#2005-08-30| 849.75
#2005-08-31| 852.84
#2005-09-01| 859.30
#2005-09-02| 856.06
#2005-09-05| .
#2005-09-06| 863.91
#2005-09-07| 860.75
#2005-09-08| 861.40
#2005-09-09| 872.14
#2005-09-12| 885.18
#2005-09-13| 881.01
#2005-09-14| 883.97
#2005-09-15| 886.22
#2005-09-16| 889.39
#2005-09-19| 888.48
#2005-09-20| 909.83
#2005-09-21| 918.74
#2005-09-22| 909.86
#2005-09-23| 903.48
#2005-09-26| 922.80
#2005-09-27| 915.92
#2005-09-28| 945.17
#2005-09-29| 973.84
#2005-09-30| 962.14
#2005-10-03| 952.58
#2005-10-04| 944.05
#2005-10-05| 925.55
#2005-10-06| 899.20
#2005-10-07| 904.99
#2005-10-10| 904.54
#2005-10-11| 935.07
#2005-10-12| 937.41
#2005-10-13| 943.61
#2005-10-14| 933.49
#2005-10-17| 918.94
#2005-10-18| 917.47
#2005-10-19| 914.59
#2005-10-20| 923.03
#2005-10-21| 925.34
#2005-10-24| 924.62
#2005-10-25| 934.98
#2005-10-26| 937.95
#2005-10-27| 959.04
#2005-10-28| 947.63
#2005-10-31| 961.97
#2005-11-01| 992.73
#2005-11-02| 998.94
#2005-11-03|1000.58
#2005-11-04|1006.57
#2005-11-07|1015.03
#2005-11-08|1013.73
#2005-11-09| 991.37
#2005-11-10| 983.80
#2005-11-11| 995.77
#2005-11-14| 974.92
#2005-11-15| 967.71
#2005-11-16| 980.32
#2005-11-17|1000.35
#2005-11-18|1005.79
#2005-11-21| 996.67
#2005-11-22| 981.99
#2005-11-23| 987.70
#2005-11-24| .
#2005-11-25| 996.45
#2005-11-28| 994.77
#2005-11-29| 995.67
#2005-11-30| 986.02
#2005-12-01| 990.83
#2005-12-02| 998.09
#2005-12-05|1008.94
#2005-12-06|1026.87
#2005-12-07|1028.76
#2005-12-08|1009.17
#2005-12-09|1026.00
#2005-12-12|1051.36
#2005-12-13|1049.95
#2005-12-14|1060.58
#2005-12-15|1055.29
#2005-12-16|1067.06
#2005-12-19|1065.34
#2005-12-20|1073.51
#2005-12-21|1071.50
#2005-12-22|1068.41
#2005-12-23|1071.85
#2005-12-26| .
#2005-12-27|1065.62
#2005-12-28|1067.86
#2005-12-29|1058.69
#2005-12-30|1048.67
#2006-01-02| .
#2006-01-03|1058.84
#2006-01-04|1072.96
#2006-01-05|1076.79
#2006-01-06|1073.49
#2006-01-09|1077.19
#2006-01-10|1049.69
#2006-01-11|1062.80
#2006-01-12|1058.98
#2006-01-13|1053.77
#2006-01-16| .
#2006-01-17|1038.38
#2006-01-18|1020.82
#2006-01-19|1040.67
#2006-01-20|1040.35
#2006-01-23|1029.76
#2006-01-24|1037.34
#2006-01-25|1041.06
#2006-01-26|1058.21
#2006-01-27|1089.28
#2006-01-30|1087.61
#2006-01-31|1106.27
#2006-02-01|1093.31
#2006-02-02|1091.28
#2006-02-03|1081.28
#2006-02-06|1076.78
#2006-02-07|1076.09
#2006-02-08|1051.97
#2006-02-09|1062.22
#2006-02-10|1054.34
#2006-02-13|1038.14
#2006-02-14|1050.97
#2006-02-15|1051.48
#2006-02-16|1058.90
#2006-02-17|1041.73
#2006-02-20| .
#2006-02-21|1039.62
#2006-02-22|1034.55
#2006-02-23|1060.48
#2006-02-24|1073.87
#2006-02-27|1089.01
#2006-02-28|1100.85
#2006-03-01|1085.74
#2006-03-02|1088.10
#2006-03-03|1075.38
#2006-03-06|1070.58
#2006-03-07|1059.72
#2006-03-08|1054.32
#2006-03-09|1073.81
#2006-03-10|1063.85
#2006-03-13|1077.95
#2006-03-14|1083.12
#2006-03-15|1073.32
#2006-03-16|1057.99
#2006-03-17|1064.58
#2006-03-20|1073.65
#2006-03-21|1066.80
#2006-03-22|1071.43
#2006-03-23|1059.29
#2006-03-24|1065.53
#2006-03-27|1073.84
#2006-03-28|1070.80
#2006-03-29|1069.49
#2006-03-30|1101.53
#2006-03-31|1102.67
#2006-04-03|1121.18
#2006-04-04|1116.86
#2006-04-05|1130.20
#2006-04-06|1148.35
#2006-04-07|1147.81
#2006-04-10|1144.14
#2006-04-11|1141.50
#2006-04-12|1125.20
#2006-04-13|1120.82
#2006-04-14| .
#2006-04-17|1116.66
#2006-04-18|1133.97
#2006-04-19|1139.14
#2006-04-20|1128.95
#2006-04-21|1136.68
#2006-04-24|1131.06
#2006-04-25|1142.45
#2006-04-26|1142.93
#2006-04-27|1152.51
#2006-04-28|1146.21
#2006-05-01|1155.32
#2006-05-02|1162.47
#2006-05-03|1163.79
#2006-05-04|1158.47
#2006-05-05|1167.49
#2006-05-08|1192.70
#2006-05-09|1190.81
#2006-05-10|1186.49
#2006-05-11|1183.50
#2006-05-12|1171.68
#2006-05-15|1162.86
#2006-05-16|1145.20
#2006-05-17|1146.27
#2006-05-18|1117.63
#2006-05-19|1100.14
#2006-05-22|1087.67
#2006-05-23|1063.86
#2006-05-24|1056.50
#2006-05-25|1044.90
#2006-05-26|1063.43
#2006-05-29| .
#2006-05-30|1081.92
#2006-05-31|1056.97
#2006-06-01|1064.10
#2006-06-02|1086.33
#2006-06-05|1076.67
#2006-06-06|1045.85
#2006-06-07|1029.42
#2006-06-08|1002.52
#2006-06-09|1019.92
#2006-06-12|1019.26
#2006-06-13| 984.34
#2006-06-14| 982.27
#2006-06-15| 991.95
#2006-06-16|1024.02
#2006-06-19|1006.72
#2006-06-20|1001.67
#2006-06-21|1006.11
#2006-06-22|1027.70
#2006-06-23|1025.91
#2006-06-26|1027.11
#2006-06-27|1032.68
#2006-06-28|1022.73
#2006-06-29|1042.00
#2006-06-30|1081.17
#2006-07-03|1091.61
#2006-07-04| .
#2006-07-05|1080.14
#2006-07-06|1078.75
#2006-07-07|1087.61
#2006-07-10|1111.24
#2006-07-11|1108.04
#2006-07-12|1091.46
#2006-07-13|1089.05
#2006-07-14|1057.41
#2006-07-17|1047.97
#2006-07-18|1020.75
#2006-07-19|1017.60
#2006-07-20|1055.65
#2006-07-21|1055.01
#2006-07-24|1054.12
#2006-07-25|1061.42
#2006-07-26|1052.10
#2006-07-27|1072.53
#2006-07-28|1083.84
#2006-07-31|1087.02
#2006-08-01|1072.11
#2006-08-02|1077.64
#2006-08-03|1075.34
#2006-08-04|1088.54
#2006-08-07|1069.23
#2006-08-08|1078.71
#2006-08-09|1088.41
#2006-08-10|1092.87
#2006-08-11|1084.49
#2006-08-14|1090.05
#2006-08-15|1095.96
#2006-08-16|1110.58
#2006-08-17|1114.56
#2006-08-18|1115.62
#2006-08-21|1107.15
#2006-08-22|1109.57
#2006-08-23|1107.62
#2006-08-24|1093.91
#2006-08-25|1085.69
#2006-08-28|1072.49
#2006-08-29|1088.23
#2006-08-30|1087.83
#2006-08-31|1096.10
#2006-09-01|1096.85
#2006-09-04| .
#2006-09-05|1108.75
#2006-09-06|1095.49
#2006-09-07|1082.91
#2006-09-08|1081.73
#2006-09-11|1061.98
#2006-09-12|1061.19
#2006-09-13|1053.53
#2006-09-14|1059.11
#2006-09-15|1053.87
#2006-09-18|1055.26
#2006-09-19|1055.31
#2006-09-20|1033.96
#2006-09-21|1041.05
#2006-09-22|1036.10
#2006-09-25|1029.48
#2006-09-26|1020.87
#2006-09-27|1048.92
#2006-09-28|1054.27
#2006-09-29|1060.33
#2006-10-02|1068.91
#2006-10-03|1063.39
#2006-10-04|1055.86
#2006-10-05|1078.03
#2006-10-06|1076.08
#2006-10-09|1072.40
#2006-10-10|1075.51
#2006-10-11|1071.48
#2006-10-12|1058.12
#2006-10-13|1056.45
#2006-10-16|1068.31
#2006-10-17|1062.02
#2006-10-18|1062.69
#2006-10-19|1067.94
#2006-10-20|1069.61
#2006-10-23|1077.78
#2006-10-24|1081.94
#2006-10-25|1087.39
#2006-10-26|1105.92
#2006-10-27|1105.31
#2006-10-30|1093.40
#2006-10-31|1089.20
#2006-11-01|1102.38
#2006-11-02|1094.69
#2006-11-03|1091.55
#2006-11-06|1084.27
#2006-11-07|1089.20
#2006-11-08|1070.69
#2006-11-09|1056.08
#2006-11-10|1052.83
#2006-11-13|1042.92
#2006-11-14|1069.16
#2006-11-15|1069.45
#2006-11-16|1061.91
#2006-11-17|1058.73
#2006-11-20|1029.76
#2006-11-21|1028.73
#2006-11-22|1053.02
#2006-11-23| .
#2006-11-24|1045.37
#2006-11-27|1052.68
#2006-11-28|1053.27
#2006-11-29|1072.94
#2006-11-30|1095.57
#2006-12-01|1094.24
#2006-12-04|1091.60
#2006-12-05|1080.92
#2006-12-06|1091.57
#2006-12-07|1090.94
#2006-12-08|1082.08
#2006-12-11|1075.82
#2006-12-12|1082.06
#2006-12-13|1079.61
#2006-12-14|1090.35
#2006-12-15|1089.46
#2006-12-18|1090.20
#2006-12-19|1082.84
#2006-12-20|1093.23
#2006-12-21|1088.03
#2006-12-22|1086.01
#2006-12-25| .
#2006-12-26|1078.36
#2006-12-27|1084.73
#2006-12-28|1086.15
#2006-12-29|1085.74
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1087.38
#2007-01-04|1087.37
#2007-01-05|1086.05
#2007-01-08|1084.03
#2007-01-09|1093.56
#2007-01-10|1075.54
#2007-01-11|1068.86
#2007-01-12|1091.78
#2007-01-15| .
#2007-01-16|1101.91
#2007-01-17|1101.20
#2007-01-18|1098.82
#2007-01-19|1098.29
#2007-01-22|1116.95
#2007-01-23|1115.97
#2007-01-24|1108.98
#2007-01-25|1105.78
#2007-01-26|1090.88
#2007-01-29|1082.72
#2007-01-30|1086.04
#2007-01-31|1085.92
#2007-02-01|1092.89
#2007-02-02|1087.53
#2007-02-05|1079.76
#2007-02-06|1080.98
#2007-02-07|1080.58
#2007-02-08|1070.62
#2007-02-09|1086.46
#2007-02-12|1081.35
#2007-02-13|1091.19
#2007-02-14|1101.08
#2007-02-15|1118.22
#2007-02-16|1120.65
#2007-02-19| .
#2007-02-20|1119.40
#2007-02-21|1124.33
#2007-02-22|1131.08
#2007-02-23|1131.95
#2007-02-26|1128.07
#2007-02-27|1122.86
#2007-02-28|1097.71
#2007-03-01|1091.62
#2007-03-02|1088.64
#2007-03-05|1066.00
#2007-03-06|1073.17
#2007-03-07|1072.71
#2007-03-08|1078.53
#2007-03-09|1079.82
#2007-03-12|1088.72
#2007-03-13|1083.18
#2007-03-14|1061.60
#2007-03-15|1061.52
#2007-03-16|1050.92
#2007-03-19|1048.51
#2007-03-20|1059.83
#2007-03-21|1059.16
#2007-03-22|1078.54
#2007-03-23|1085.75
#2007-03-26|1090.76
#2007-03-27|1079.74
#2007-03-28|1074.23
#2007-03-29|1069.27
#2007-03-30|1075.51
#2007-04-02|1067.51
#2007-04-03|1081.58
#2007-04-04|1100.38
#2007-04-05|1097.86
#2007-04-06| .
#2007-04-09|1099.77
#2007-04-10|1113.74
#2007-04-11|1113.25
#2007-04-12|1107.13
#2007-04-13|1097.78
#2007-04-16|1102.47
#2007-04-17|1104.27
#2007-04-18|1116.71
#2007-04-19|1098.54
#2007-04-20|1099.41
#2007-04-23|1093.07
#2007-04-24|1090.19
#2007-04-25|1085.64
#2007-04-26|1076.85
#2007-04-27|1073.23
#2007-04-30|1071.55
#2007-05-01|1065.38
#2007-05-02|1077.13
#2007-05-03|1076.86
#2007-05-04|1079.94
#2007-05-07|1098.18
#2007-05-08|1104.84
#2007-05-09|1114.74
#2007-05-10|1110.18
#2007-05-11|1104.17
#2007-05-14|1110.22
#2007-05-15|1101.06
#2007-05-16|1090.84
#2007-05-17|1084.28
#2007-05-18|1081.66
#2007-05-21|1086.07
#2007-05-22|1106.00
#2007-05-23|1133.11
#2007-05-24|1126.95
#2007-05-25|1112.18
#2007-05-28| .
#2007-05-29|1125.70
#2007-05-30|1120.26
#2007-05-31|1127.41
#2007-06-01|1129.56
#2007-06-04|1134.17
#2007-06-05|1131.96
#2007-06-06|1136.46
#2007-06-07|1140.80
#2007-06-08|1132.08
#2007-06-11|1132.97
#2007-06-12|1132.43
#2007-06-13|1120.75
#2007-06-14|1120.59
#2007-06-15|1127.11
#2007-06-18|1134.10
#2007-06-19|1131.72
#2007-06-20|1128.76
#2007-06-21|1127.46
#2007-06-22|1114.95
#2007-06-25|1107.33
#2007-06-26|1109.14
#2007-06-27|1091.66
#2007-06-28|1103.18
#2007-06-29|1105.42
#2007-07-02|1116.80
#2007-07-03|1120.06
#2007-07-04| .
#2007-07-05|1117.17
#2007-07-06|1113.02
#2007-07-09|1125.55
#2007-07-10|1128.95
#2007-07-11|1118.23
#2007-07-12|1114.26
#2007-07-13|1124.63
#2007-07-16|1128.26
#2007-07-17|1123.50
#2007-07-18|1117.45
#2007-07-19|1123.61
#2007-07-20|1132.48
#2007-07-23|1121.07
#2007-07-24|1136.04
#2007-07-25|1134.07
#2007-07-26|1126.45
#2007-07-27|1095.46
#2007-07-30|1090.65
#2007-07-31|1095.68
#2007-08-01|1051.03
#2007-08-02|1045.96
#2007-08-03|1043.62
#2007-08-06|1026.58
#2007-08-07|1023.59
#2007-08-08|1050.27
#2007-08-09|1066.53
#2007-08-10|1036.56
#2007-08-13|1034.66
#2007-08-14|1026.08
#2007-08-15| 987.29
#2007-08-16| 974.44
#2007-08-17| 955.49
#2007-08-20| 995.26
#2007-08-21|1004.51
#2007-08-22| 996.47
#2007-08-23|1027.63
#2007-08-24|1028.33
#2007-08-27|1034.77
#2007-08-28|1028.10
#2007-08-29|1013.80
#2007-08-30|1012.38
#2007-08-31|1032.79
#2007-09-03| .
#2007-09-04|1025.42
#2007-09-05|1017.46
#2007-09-06|1013.50
#2007-09-07|1007.54
#2007-09-10| 986.97
#2007-09-11| 998.22
#2007-09-12| 993.88
#2007-09-13| 977.03
#2007-09-14|1000.65
#2007-09-17| 993.54
#2007-09-18| 955.91
#2007-09-19| 998.70
#2007-09-20|1003.61
#2007-09-21| 981.89
#2007-09-24| 991.67
#2007-09-25|1002.31
#2007-09-26|1011.37
#2007-09-27|1041.86
#2007-09-28|1048.07
#2007-10-01|1054.07
#2007-10-02|1076.39
#2007-10-03|1097.01
#2007-10-04|1102.07
#2007-10-05|1113.09
#2007-10-08|1110.27
#2007-10-09|1121.07
#2007-10-10|1118.30
#2007-10-11|1125.07
#2007-10-12|1113.73
#2007-10-15|1104.01
#2007-10-16|1063.83
#2007-10-17|1046.32
#2007-10-18|1066.33
#2007-10-19|1053.07
#2007-10-22|1041.03
#2007-10-23|1060.43
#2007-10-24|1056.98
#2007-10-25|1054.05
#2007-10-26|1075.01
#2007-10-29|1110.99
#2007-10-30|1112.78
#2007-10-31|1130.65
#2007-11-01|1130.71
#2007-11-02|1094.68
#2007-11-05|1075.47
#2007-11-06|1086.30
#2007-11-07|1086.21
#2007-11-08|1057.50
#2007-11-09|1038.05
#2007-11-12|1008.82
#2007-11-13|1021.53
#2007-11-14|1058.41
#2007-11-15|1048.86
#2007-11-16|1034.26
#2007-11-19|1038.86
#2007-11-20|1042.18
#2007-11-21|1023.09
#2007-11-22| .
#2007-11-23|1018.85
#2007-11-26|1053.87
#2007-11-27|1064.33
#2007-11-28|1052.33
#2007-11-29|1079.50
#2007-11-30|1088.96
#2007-12-03|1097.73
#2007-12-04|1094.59
#2007-12-05|1096.08
#2007-12-06|1124.09
#2007-12-07|1121.62
#2007-12-10|1123.18
#2007-12-11|1133.10
#2007-12-12|1121.64
#2007-12-13|1082.10
#2007-12-14|1047.23
#2007-12-17|1013.53
#2007-12-18|1019.67
#2007-12-19|1006.40
#2007-12-20|1012.23
#2007-12-21|1016.49
#2007-12-24|1019.40
#2007-12-25| .
#2007-12-26|1040.77
#2007-12-27|1038.00
#2007-12-28|1027.54
#2007-12-31|1036.59
#2008-01-01| .
#2008-01-02|1045.01
#2008-01-03|1038.92
#2008-01-04|1020.46
#2008-01-07| 999.70
#2008-01-08|1017.70
#2008-01-09|1023.40
#2008-01-10|1012.83
#2008-01-11|1006.78
#2008-01-14|1010.39
#2008-01-15|1004.62
#2008-01-16| 961.31
#2008-01-17| 977.58
#2008-01-18| 987.73
#2008-01-21| .
#2008-01-22| 888.65
#2008-01-23| 918.42
#2008-01-24| 950.51
#2008-01-25|1011.20
#2008-01-28| 988.95
#2008-01-29| 994.97
#2008-01-30| 978.09
#2008-01-31| 992.77
#2008-02-01| 995.68
#2008-02-04|1007.64
#2008-02-05| 991.02
#2008-02-06| 957.57
#2008-02-07| 950.16
#2008-02-08| 944.25
#2008-02-11| 934.87
#2008-02-12| 936.95
#2008-02-13| 904.16
#2008-02-14| 936.10
#2008-02-15| 927.95
#2008-02-18| .
#2008-02-19| 934.62
#2008-02-20| 897.26
#2008-02-21| 915.70
#2008-02-22| 909.40
#2008-02-25| 934.49
#2008-02-26| 942.38
#2008-02-27| 971.87
#2008-02-28| 959.12
#2008-02-29| 932.95
#2008-03-03| 900.34
#2008-03-04| 895.40
#2008-03-05| 880.91
#2008-03-06| 896.57
#2008-03-07| 862.59
#2008-03-10| 858.72
#2008-03-11| 874.26
#2008-03-12| 915.44
#2008-03-13| 887.06
#2008-03-14| 881.33
#2008-03-17| 857.16
#2008-03-18| 870.19
#2008-03-19| 904.09
#2008-03-20| 894.96
#2008-03-21| .
#2008-03-24| 920.66
#2008-03-25| 949.60
#2008-03-26| 952.17
#2008-03-27| 939.49
#2008-03-28| 935.76
#2008-03-31| 913.79
#2008-04-01| 907.91
#2008-04-02| 964.86
#2008-04-03| 987.67
#2008-04-04| 988.39
#2008-04-07| 972.18
#2008-04-08| 950.22
#2008-04-09| 929.77
#2008-04-10| 929.46
#2008-04-11| 946.92
#2008-04-14| 926.42
#2008-04-15| 935.52
#2008-04-16| 959.61
#2008-04-17| 971.52
#2008-04-18| 952.89
#2008-04-21| 994.23
#2008-04-22| 982.98
#2008-04-23| 990.27
#2008-04-24| 974.81
#2008-04-25| 995.96
#2008-04-28|1044.57
#2008-04-29|1049.89
#2008-04-30|1046.07
#2008-05-01|1024.16
#2008-05-02|1053.46
#2008-05-05|1059.25
#2008-05-06|1058.73
#2008-05-07|1049.74
#2008-05-08|1049.73
#2008-05-09|1043.32
#2008-05-12|1050.97
#2008-05-13|1045.93
#2008-05-14|1032.68
#2008-05-15|1046.41
#2008-05-16|1064.26
#2008-05-19|1060.20
#2008-05-20|1050.43
#2008-05-21|1027.89
#2008-05-22|1024.69
#2008-05-23|1019.24
#2008-05-26| .
#2008-05-27|1017.85
#2008-05-28|1008.41
#2008-05-29|1018.07
#2008-05-30|1041.04
#2008-06-02|1060.98
#2008-06-03|1039.84
#2008-06-04|1057.65
#2008-06-05|1043.68
#2008-06-06|1053.53
#2008-06-09|1027.78
#2008-06-10| 996.20
#2008-06-11|1003.56
#2008-06-12| 969.55
#2008-06-13| 979.33
#2008-06-16| 990.97
#2008-06-17| 996.15
#2008-06-18| 997.14
#2008-06-19| 966.88
#2008-06-20| 957.06
#2008-06-23| 946.97
#2008-06-24| 942.73
#2008-06-25| 940.91
#2008-06-26| 958.13
#2008-06-27| 942.28
#2008-06-30| 935.66
#2008-07-01| 917.29
#2008-07-02| 914.60
#2008-07-03| 923.29
#2008-07-04| .
#2008-07-07| 934.27
#2008-07-08| 909.87
#2008-07-09| 929.06
#2008-07-10| 938.86
#2008-07-11| 944.56
#2008-07-14| 935.77
#2008-07-15| 913.34
#2008-07-16| 922.80
#2008-07-17| 946.60
#2008-07-18| 936.02
#2008-07-21| 953.44
#2008-07-22| 961.27
#2008-07-23| 986.05
#2008-07-24|1005.68
#2008-07-25| 947.92
#2008-07-28| 931.50
#2008-07-29| 908.08
#2008-07-30| 926.51
#2008-07-31| 923.22
#2008-08-01| 894.76
#2008-08-04| 874.96
#2008-08-05| 882.88
#2008-08-06| 894.44
#2008-08-07| 875.12
#2008-08-08| 853.69
#2008-08-11| 871.57
#2008-08-12| 870.82
#2008-08-13| 848.78
#2008-08-14| 831.06
#2008-08-15| 830.07
#2008-08-18| 841.56
#2008-08-19| 822.95
#2008-08-20| 822.18
#2008-08-21| 818.75
#2008-08-22| 802.62
#2008-08-25| 826.76
#2008-08-26| 813.40
#2008-08-27| 809.63
#2008-08-28| 809.53
#2008-08-29| 837.48
#2008-09-01| .
#2008-09-02| 813.82
#2008-09-03| 815.23
#2008-09-04| 797.53
#2008-09-05| 766.08
#2008-09-08| 832.72
#2008-09-09| 820.68
#2008-09-10| 829.94
#2008-09-11| 792.29
#2008-09-12| 821.36
#2008-09-15| 812.45
#2008-09-16| 768.85
#2008-09-17| 759.86
#2008-09-18| 742.73
#2008-09-19| 816.19
#2008-09-22| 849.47
#2008-09-23| 843.58
#2008-09-24| 851.94
#2008-09-25| 846.86
#2008-09-26| 853.57
#2008-09-29| 842.55
#2008-09-30| 796.17
#2008-10-01| 826.31
#2008-10-02| 810.20
#2008-10-03| 800.91
#2008-10-06| 751.93
#2008-10-07| 750.10
#2008-10-08| 698.48
#2008-10-09| 716.34
#2008-10-10| 643.63
#2008-10-13| 670.50
#2008-10-14| 740.02
#2008-10-15| 735.63
#2008-10-16| 673.31
#2008-10-17| 680.30
#2008-10-20| 708.09
#2008-10-21| 726.94
#2008-10-22| 687.43
#2008-10-23| 665.41
#2008-10-24| 618.79
#2008-10-27| 565.58
#2008-10-28| 560.94
#2008-10-29| 585.18
#2008-10-30| 624.28
#2008-10-31| 601.98
#2008-11-03| 622.51
#2008-11-04| 649.55
#2008-11-05| 685.22
#2008-11-06| 648.73
#2008-11-07| 638.07
#2008-11-10| 645.09
#2008-11-11| 611.19
#2008-11-12| 603.13
#2008-11-13| 567.91
#2008-11-14| 565.46
#2008-11-17| 556.25
#2008-11-18| 538.41
#2008-11-19| 533.45
#2008-11-20| 503.19
#2008-11-21| 524.35
#2008-11-24| 524.73
#2008-11-25| 559.85
#2008-11-26| 547.82
#2008-11-27| .
#2008-11-28| 574.40
#2008-12-01| 567.65
#2008-12-02| 538.04
#2008-12-03| 546.68
#2008-12-04| 547.25
#2008-12-05| 535.55
#2008-12-08| 557.23
#2008-12-09| 553.13
#2008-12-10| 555.73
#2008-12-11| 577.87
#2008-12-12| 565.11
#2008-12-15| 590.91
#2008-12-16| 582.31
#2008-12-17| 601.92
#2008-12-18| 613.29
#2008-12-19| 615.83
#2008-12-22| 612.24
#2008-12-23| 608.39
#2008-12-24| 594.43
#2008-12-25| .
#2008-12-26| 601.30
#2008-12-29| 616.58
#2008-12-30| 615.61
#2008-12-31| 617.19
#2009-01-01| .
#2009-01-02| 618.87
#2009-01-05| 628.52
#2009-01-06| 625.26
#2009-01-07| 636.12
#2009-01-08| 623.37
#2009-01-09| 623.26
#2009-01-12| 617.89
#2009-01-13| 588.89
#2009-01-14| 593.57
#2009-01-15| 572.10
#2009-01-16| 581.32
#2009-01-19| .
#2009-01-20| 556.90
#2009-01-21| 546.92
#2009-01-22| 549.32
#2009-01-23| 524.97
#2009-01-26| 521.22
#2009-01-27| 549.88
#2009-01-28| 561.51
#2009-01-29| 577.57
#2009-01-30| 560.32
#2009-02-02| 543.95
#2009-02-03| 558.37
#2009-02-04| 563.97
#2009-02-05| 550.57
#2009-02-06| 555.73
#2009-02-09| 552.37
#2009-02-10| 553.24
#2009-02-11| 551.03
#2009-02-12| 539.51
#2009-02-13| 546.69
#2009-02-16| .
#2009-02-17| 523.85
#2009-02-18| 514.38
#2009-02-19| 519.44
#2009-02-20| 504.97
#2009-02-23| 503.81
#2009-02-24| 494.74
#2009-02-25| 501.53
#2009-02-26| 502.84
#2009-02-27| 506.73
#2009-03-02| 484.59
#2009-03-03| 477.38
#2009-03-04| 474.68
#2009-03-05| 477.46
#2009-03-06| 464.86
#2009-03-09| 448.21
#2009-03-10| 461.79
#2009-03-11| 476.19
#2009-03-12| 464.14
#2009-03-13| 487.05
#2009-03-16| 505.57
#2009-03-17| 521.07
#2009-03-18| 531.30
#2009-03-19| 565.99
#2009-03-20| 556.49
#2009-03-23| 577.87
#2009-03-24| 588.45
#2009-03-25| 595.36
#2009-03-26| 602.84
#2009-03-27| 590.49
#2009-03-30| 564.91
#2009-03-31| 554.74
#2009-04-01| 562.59
#2009-04-02| 595.55
#2009-04-03| 596.29
#2009-04-06| 592.35
#2009-04-07| 587.62
#2009-04-08| 570.08
#2009-04-09| 589.77
#2009-04-10| .
#2009-04-13| 585.09
#2009-04-14| 598.37
#2009-04-15| 588.48
#2009-04-16| 585.21
#2009-04-17| 589.74
#2009-04-20| 582.42
#2009-04-21| 570.40
#2009-04-22| 569.93
#2009-04-23| 578.43
#2009-04-24| 584.86
#2009-04-27| 587.38
#2009-04-28| 578.91
#2009-04-29| 575.47
#2009-04-30| 592.58
#2009-05-01| 586.53
#2009-05-04| 605.31
#2009-05-05| 609.39
#2009-05-06| 619.34
#2009-05-07| 660.72
#2009-05-08| 677.19
#2009-05-11| 685.28
#2009-05-12| 672.04
#2009-05-13| 669.33
#2009-05-14| 644.07
#2009-05-15| 663.40
#2009-05-18| 652.59
#2009-05-19| 672.30
#2009-05-20| 677.10
#2009-05-21| 669.99
#2009-05-22| 671.56
#2009-05-25| .
#2009-05-26| 670.05
#2009-05-27| 676.48
#2009-05-28| 662.36
#2009-05-29| 674.95
#2009-06-01| 689.96
#2009-06-02| 695.72
#2009-06-03| 697.67
#2009-06-04| 694.49
#2009-06-05| 691.83
#2009-06-08| 691.89
#2009-06-09| 693.94
#2009-06-10| 713.83
#2009-06-11| 721.14
#2009-06-12| 721.77
#2009-06-15| 706.35
#2009-06-16| 693.24
#2009-06-17| 691.00
#2009-06-18| 687.91
#2009-06-19| 702.52
#2009-06-22| 702.14
#2009-06-23| 685.65
#2009-06-24| 687.42
#2009-06-25| 690.69
#2009-06-26| 706.93
#2009-06-29| 697.35
#2009-06-30| 701.64
#2009-07-01| 697.98
#2009-07-02| 688.79
#2009-07-03| .
#2009-07-06| 684.91
#2009-07-07| 682.00
#2009-07-08| 673.82
#2009-07-09| 666.93
#2009-07-10| 667.92
#2009-07-13| 654.93
#2009-07-14| 676.87
#2009-07-15| 680.18
#2009-07-16| 685.06
#2009-07-17| 687.87
#2009-07-20| 692.56
#2009-07-21| 703.54
#2009-07-22| 701.81
#2009-07-23| 697.43
#2009-07-24| 701.84
#2009-07-27| 709.45
#2009-07-28| 725.16
#2009-07-29| 714.65
#2009-07-30| 729.95
#2009-07-31| 748.64
#2009-08-03| 772.23
#2009-08-04| 776.81
#2009-08-05| 765.14
#2009-08-06| 769.42
#2009-08-07| 756.03
#2009-08-10| 759.82
#2009-08-11| 769.31
#2009-08-12| 765.68
#2009-08-13| 790.29
#2009-08-14| 796.27
#2009-08-17| 771.41
#2009-08-18| 772.19
#2009-08-19| 766.30
#2009-08-20| 772.03
#2009-08-21| 759.11
#2009-08-24| 780.48
#2009-08-25| 778.08
#2009-08-26| 779.01
#2009-08-27| 783.27
#2009-08-28| 797.15
#2009-08-31| 801.71
#2009-09-01| 804.89
#2009-09-02| 786.51
#2009-09-03| 780.83
#2009-09-04| 779.30
#2009-09-07| .
#2009-09-08| 797.16
#2009-09-09| 791.70
#2009-09-10| 801.90
#2009-09-11| 809.50
#2009-09-14| 791.54
#2009-09-15| 786.81
#2009-09-16| 800.87
#2009-09-17| 802.06
#2009-09-18| 801.37
#2009-09-21| 792.98
#2009-09-22| 804.28
#2009-09-23| 809.46
#2009-09-24| 805.37
#2009-09-25| 804.75
#2009-09-28| 803.60
#2009-09-29| 810.59
#2009-09-30| 821.40
#2009-10-01| 802.30
#2009-10-02| 781.76
#2009-10-05| 780.89
#2009-10-06| 801.28
#2009-10-07| 822.82
#2009-10-08| 846.17
#2009-10-09| 843.26
#2009-10-12| 838.49
#2009-10-13| 843.40
#2009-10-14| 846.34
#2009-10-15| 848.79
#2009-10-16| 838.42
#2009-10-19| 839.85
#2009-10-20| 847.40
#2009-10-21| 846.98
#2009-10-22| 834.98
#2009-10-23| 837.56
#2009-10-26| 837.97
#2009-10-27| 828.81
#2009-10-28| 812.62
#2009-10-29| 812.46
#2009-10-30| 822.55
#2009-11-02| 809.92
#2009-11-03| 806.09
#2009-11-04| 808.16
#2009-11-05| 812.18
#2009-11-06| 825.79
#2009-11-09| 841.48
#2009-11-10| 851.50
#2009-11-11| 854.46
#2009-11-12| 848.61
#2009-11-13| 848.55
#2009-11-16| 842.55
#2009-11-17| 830.07
#2009-11-18| 827.84
#2009-11-19| 816.42
#2009-11-20| 815.23
#2009-11-23| 822.63
#2009-11-24| 806.79
#2009-11-25| 816.83
#2009-11-26| .
#2009-11-27| 784.65
#2009-11-30| 825.00
#2009-12-01| 837.47
#2009-12-02| 838.34
#2009-12-03| 842.88
#2009-12-04| 823.74
#2009-12-07| 822.13
#2009-12-08| 819.25
#2009-12-09| 810.42
#2009-12-10| 807.39
#2009-12-11| 800.34
#2009-12-14| 800.56
#2009-12-15| 794.81
#2009-12-16| 810.31
#2009-12-17| 794.07
#2009-12-18| 786.06
#2009-12-21| 778.51
#2009-12-22| 781.38
#2009-12-23| 789.27
#2009-12-24| 795.60
#2009-12-25| .
#2009-12-28| 794.70
#2009-12-29| 800.82
#2009-12-30| 794.38
#2009-12-31| 798.71
#2010-01-01| .
#2010-01-04| 806.55
#2010-01-05| 816.01
#2010-01-06| 821.49
#2010-01-07| 819.39
#2010-01-08| 825.17
#2010-01-11| 836.44
#2010-01-12| 835.81
#2010-01-13| 826.73
#2010-01-14| 842.25
#2010-01-15| 854.28
#2010-01-18| .
#2010-01-19| 845.64
#2010-01-20| 835.02
#2010-01-21| 837.96
#2010-01-22| 832.27
#2010-01-25| 823.90
#2010-01-26| 812.19
#2010-01-27| 804.72
#2010-01-28| 809.74
#2010-01-29| 789.24
#2010-02-01| 786.40
#2010-02-02| 790.88
#2010-02-03| 788.55
#2010-02-04| 775.81
#2010-02-05| 762.43
#2010-02-08| 768.48
#2010-02-09| 768.60
#2010-02-10| 759.54
#2010-02-11| 770.68
#2010-02-12| 768.48
#2010-02-15| .
#2010-02-16| 782.30
#2010-02-17| 800.39
#2010-02-18| 800.71
#2010-02-19| 785.74
#2010-02-22| 804.72
#2010-02-23| 810.22
#2010-02-24| 798.07
#2010-02-25| 793.89
#2010-02-26| 808.57
#2010-03-01| 817.39
#2010-03-02| 821.86
#2010-03-03| 829.13
#2010-03-04| 822.28
#2010-03-05| 823.59
#2010-03-08| 829.58
#2010-03-09| 833.53
#2010-03-10| 834.25
#2010-03-11| 834.75
#2010-03-12| 839.60
#2010-03-15| 836.55
#2010-03-16| 842.52
#2010-03-17| 854.36
#2010-03-18| 852.15
#2010-03-19| 853.01
#2010-03-22| 849.03
#2010-03-23| 858.76
#2010-03-24| 850.54
#2010-03-25| 849.42
#2010-03-26| 853.15
#2010-03-29| 866.63
#2010-03-30| 871.07
#2010-03-31| 862.64
#2010-04-01| 863.95
#2010-04-02| .
#2010-04-05| 862.32
#2010-04-06| 870.64
#2010-04-07| 883.01
#2010-04-08| 881.37
#2010-04-09| 883.68
#2010-04-12| 889.89
#2010-04-13| 883.91
#2010-04-14| 899.93
#2010-04-15| 908.30
#2010-04-16| 904.78
#2010-04-19| 883.40
#2010-04-20| 890.26
#2010-04-21| 898.82
#2010-04-22| 889.32
#2010-04-23| 877.49
#2010-04-26| 886.52
#2010-04-27| 884.49
#2010-04-28| 870.43
#2010-04-29| 869.10
#2010-04-30| 872.76
#2010-05-03| 871.09
#2010-05-04| 859.74
#2010-05-05| 843.69
#2010-05-06| 815.59
#2010-05-07| 791.76
#2010-05-10| 815.66
#2010-05-11| 802.83
#2010-05-12| 798.85
#2010-05-13| 815.89
#2010-05-14| 803.47
#2010-05-17| 781.49
#2010-05-18| 776.06
#2010-05-19| 754.22
#2010-05-20| 738.70
#2010-05-21| 740.70
#2010-05-24| 753.72
#2010-05-25| 731.58
#2010-05-26| 738.79
#2010-05-27| 752.10
#2010-05-28| 762.37
#2010-05-31| .
#2010-06-01| 752.47
#2010-06-02| 738.73
#2010-06-03| 760.51
#2010-06-04| 753.47
#2010-06-07| 724.97
#2010-06-08| 730.62
#2010-06-09| 732.99
#2010-06-10| 745.82
#2010-06-11| 759.29
#2010-06-14| 767.13
#2010-06-15| 766.05
#2010-06-16| 774.52
#2010-06-17| 770.29
#2010-06-18| 773.78
#2010-06-21| 790.27
#2010-06-22| 786.98
#2010-06-23| 773.73
#2010-06-24| 768.29
#2010-06-25| 760.08
#2010-06-28| 759.14
#2010-06-29| 745.08
#2010-06-30| 736.75
#2010-07-01| 728.01
#2010-07-02| 731.74
#2010-07-05| .
#2010-07-06| 750.81
#2010-07-07| 744.98
#2010-07-08| 766.81
#2010-07-09| 769.06
#2010-07-12| 763.49
#2010-07-13| 766.15
#2010-07-14| 779.72
#2010-07-15| 771.03
#2010-07-16| 769.40
#2010-07-19| 757.90
#2010-07-20| 760.66
#2010-07-21| 762.20
#2010-07-22| 760.36
#2010-07-23| 773.61
#2010-07-26| 780.81
#2010-07-27| 790.79
#2010-07-28| 801.79
#2010-07-29| 807.96
#2010-07-30| 804.10
#2010-08-02| 813.21
#2010-08-03| 817.32
#2010-08-04| 810.49
#2010-08-05| 813.04
#2010-08-06| 815.32
#2010-08-09| 814.29
#2010-08-10| 802.45
#2010-08-11| 780.51
#2010-08-12| 769.07
#2010-08-13| 772.57
#2010-08-16| 774.81
#2010-08-17| 780.96
#2010-08-18| 788.45
#2010-08-19| 789.15
#2010-08-20| 774.23
#2010-08-23| 775.86
#2010-08-24| 768.88
#2010-08-25| 753.02
#2010-08-26| 765.48
#2010-08-27| 769.41
#2010-08-30| 781.01
#2010-08-31| 767.74
#2010-09-01| 786.34
#2010-09-02| 793.59
#2010-09-03| 794.62
#2010-09-06| .
#2010-09-07| 808.96
#2010-09-08| 800.14
#2010-09-09| 812.37
#2010-09-10| 810.12
#2010-09-13| 827.33
#2010-09-14| 833.14
#2010-09-15| 831.12
#2010-09-16| 818.56
#2010-09-17| 821.38
#2010-09-20| 826.16
#2010-09-21| 824.61
#2010-09-22| 831.13
#2010-09-23| 830.65
#2010-09-24| 827.43
#2010-09-27| 840.05
#2010-09-28| 842.87
#2010-09-29| 843.25
#2010-09-30| 824.98
#2010-10-01| 823.52
#2010-10-04| 820.81
#2010-10-05| 828.14
#2010-10-06| 846.51
#2010-10-07| 852.74
#2010-10-08| 851.74
#2010-10-11| 852.02
#2010-10-12| 838.99
#2010-10-13| 836.59
#2010-10-14| 852.05
#2010-10-15| 838.27
#2010-10-18| 834.94
#2010-10-19| 829.55
#2010-10-20| 831.96
#2010-10-21| 823.37
#2010-10-22| 823.93
#2010-10-25| 839.72
#2010-10-26| 826.97
#2010-10-27| 814.77
#2010-10-28| 822.20
#2010-10-29| 827.16
#2010-11-01| 831.10
#2010-11-02| 840.32
#2010-11-03| 838.52
#2010-11-04| 850.96
#2010-11-05| 850.23
#2010-11-08| 847.05
#2010-11-09| 846.27
#2010-11-10| 842.03
#2010-11-11| 848.33
#2010-11-12| 836.08
#2010-11-15| 832.78
#2010-11-16| 830.37
#2010-11-17| 832.22
#2010-11-18| 843.42
#2010-11-19| 839.75
#2010-11-22| 840.21
#2010-11-23| 829.99
#2010-11-24| 826.25
#2010-11-25| .
#2010-11-26| 810.65
#2010-11-29| 816.11
#2010-11-30| 811.91
#2010-12-01| 814.49
#2010-12-02| 832.60
#2010-12-03| 842.97
#2010-12-06| 841.78
#2010-12-07| 843.54
#2010-12-08| 830.36
#2010-12-09| 848.93
#2010-12-10| 854.63
#2010-12-13| 872.08
#2010-12-14| 875.92
#2010-12-15| 867.42
#2010-12-16| 868.60
#2010-12-17| 873.25
#2010-12-20| 869.48
#2010-12-21| 877.31
#2010-12-22| 881.44
#2010-12-23| 886.30
#2010-12-24| .
#2010-12-27| 883.70
#2010-12-28| 893.16
#2010-12-29| 898.37
#2010-12-30| 893.56
#2010-12-31| 894.81
#2011-01-03| 891.56
#2011-01-04| 888.84
#2011-01-05| 875.29
#2011-01-06| 883.24
#2011-01-07| 885.05
#2011-01-10| 881.33
#2011-01-11| 875.15
#2011-01-12| 886.91
#2011-01-13| 903.37
#2011-01-14| 897.76
#2011-01-17| .
#2011-01-18| 902.54
#2011-01-19| 913.74
#2011-01-20| 893.12
#2011-01-21| 892.91
#2011-01-24| 900.69
#2011-01-25| 906.92
#2011-01-26| 905.06
#2011-01-27| 901.10
#2011-01-28| 895.89
#2011-01-31| 893.41
#2011-02-01| 901.07
#2011-02-02| 912.66
#2011-02-03| 911.75
#2011-02-04| 918.23
#2011-02-07| 921.69
#2011-02-08| 934.66
#2011-02-09| 935.65
#2011-02-10| 930.57
#2011-02-11| 924.08
#2011-02-14| 938.36
#2011-02-15| 932.27
#2011-02-16| 938.08
#2011-02-17| 948.16
#2011-02-18| 946.64
#2011-02-21| .
#2011-02-22| 921.54
#2011-02-23| 917.45
#2011-02-24| 917.75
#2011-02-25| 930.02
#2011-02-28| 931.99
#2011-03-01| 940.03
#2011-03-02| 927.58
#2011-03-03| 919.47
#2011-03-04| 925.28
#2011-03-07| 917.30
#2011-03-08| 914.45
#2011-03-09| 914.78
#2011-03-10| 899.11
#2011-03-11| 894.77
#2011-03-14| 867.32
#2011-03-15| 823.88
#2011-03-16| 838.45
#2011-03-17| 833.39
#2011-03-18| 841.82
#2011-03-21| 851.73
#2011-03-22| 878.04
#2011-03-23| 877.36
#2011-03-24| 883.02
#2011-03-25| 887.40
#2011-03-28| 888.65
#2011-03-29| 884.95
#2011-03-30| 890.53
#2011-03-31| 897.72
#2011-04-01| 895.56
#2011-04-04| 892.02
#2011-04-05| 885.71
#2011-04-06| 883.23
#2011-04-07| 889.89
#2011-04-08| 905.25
#2011-04-11| 905.60
#2011-04-12| 898.25
#2011-04-13| 908.81
#2011-04-14| 911.41
#2011-04-15| 902.48
#2011-04-18| 898.87
#2011-04-19| 890.51
#2011-04-20| 909.34
#2011-04-21| 921.93
#2011-04-22| .
#2011-04-25| 919.73
#2011-04-26| 920.99
#2011-04-27| 916.47
#2011-04-28| 937.29
#2011-04-29| 937.58
#2011-05-02| 949.42
#2011-05-03| 940.23
#2011-05-04| 925.72
#2011-05-05| 922.79
#2011-05-06| 923.93
#2011-05-09| 927.37
#2011-05-10| 927.99
#2011-05-11| 925.54
#2011-05-12| 910.57
#2011-05-13| 905.01
#2011-05-16| 896.20
#2011-05-17| 891.16
#2011-05-18| 903.90
#2011-05-19| 901.85
#2011-05-20| 898.81
#2011-05-23| 874.24
#2011-05-24| 870.86
#2011-05-25| 867.18
#2011-05-26| 879.33
#2011-05-27| 888.32
#2011-05-30| .
#2011-05-31| 888.27
#2011-06-01| 889.38
#2011-06-02| 870.45
#2011-06-03| 868.29
#2011-06-06| 864.77
#2011-06-07| 867.42
#2011-06-08| 863.63
#2011-06-09| 863.86
#2011-06-10| 860.44
#2011-06-13| 860.66
#2011-06-14| 877.59
#2011-06-15| 872.23
#2011-06-16| 852.93
#2011-06-17| 857.21
#2011-06-20| 855.96
#2011-06-21| 867.16
#2011-06-22| 877.14
#2011-06-23| 864.52
#2011-06-24| 874.08
#2011-06-27| 863.56
#2011-06-28| 873.82
#2011-06-29| 889.75
#2011-06-30| 907.39
#2011-07-01| 910.03
#2011-07-04| .
#2011-07-05| 916.59
#2011-07-06| 913.93
#2011-07-07| 916.64
#2011-07-08| 922.21
#2011-07-11| 905.55
#2011-07-12| 889.43
#2011-07-13| 899.32
#2011-07-14| 887.78
#2011-07-15| 883.62
#2011-07-18| 880.46
#2011-07-19| 882.72
#2011-07-20| 899.29
#2011-07-21| 909.29
#2011-07-22| 928.90
#2011-07-25| 914.52
#2011-07-26| 927.71
#2011-07-27| 923.34
#2011-07-28| 913.75
#2011-07-29| 909.00
#2011-08-01| 931.34
#2011-08-02| 911.09
#2011-08-03| 887.88
#2011-08-04| 863.81
#2011-08-05| 834.06
#2011-08-08| 813.05
#2011-08-09| 813.71
#2011-08-10| 832.42
#2011-08-11| 834.26
#2011-08-12| 837.14
#2011-08-15| 857.60
#2011-08-16| 848.84
#2011-08-17| 860.25
#2011-08-18| 846.16
#2011-08-19| 829.43
#2011-08-22| 819.33
#2011-08-23| 836.89
#2011-08-24| 824.77
#2011-08-25| 827.85
#2011-08-26| 833.70
#2011-08-29| 843.99
#2011-08-30| 852.76
#2011-08-31| 863.90
#2011-09-01| 863.97
#2011-09-02| 851.88
#2011-09-05| .
#2011-09-06| 811.58
#2011-09-07| 833.26
#2011-09-08| 834.14
#2011-09-09| 826.70
#2011-09-12| 797.77
#2011-09-13| 802.64
#2011-09-14| 785.40
#2011-09-15| 804.33
#2011-09-16| 825.39
#2011-09-19| 809.67
#2011-09-20| 802.68
#2011-09-21| 800.34
#2011-09-22| 768.88
#2011-09-23| 766.74
#2011-09-26| 764.03
#2011-09-27| 804.16
#2011-09-28| 811.82
#2011-09-29| 810.67
#2011-09-30| 801.32
#2011-10-03| 776.38
#2011-10-04| 755.62
#2011-10-05| 759.12
#2011-10-06| 784.52
#2011-10-07| 804.02
#2011-10-10| 817.51
#2011-10-11| 827.44
#2011-10-12| 830.24
#2011-10-13| 833.57
#2011-10-14| 833.70
#2011-10-17| 847.69
#2011-10-18| 829.96
#2011-10-19| 842.28
#2011-10-20| 831.10
#2011-10-21| 838.14
#2011-10-24| 858.08
#2011-10-25| 853.36
#2011-10-26| 849.79
#2011-10-27| 891.73
#2011-10-28| 898.23
#2011-10-31| 869.67
#2011-11-01| 842.43
#2011-11-02| 837.00
#2011-11-03| 831.83
#2011-11-04| 848.38
#2011-11-07| 849.26
#2011-11-08| 847.44
#2011-11-09| 849.90
#2011-11-10| 826.95
#2011-11-11| 837.13
#2011-11-14| 842.34
#2011-11-15| 838.30
#2011-11-16| 831.36
#2011-11-17| 829.09
#2011-11-18| 812.25
#2011-11-21| 798.36
#2011-11-22| 798.06
#2011-11-23| 778.99
#2011-11-24| .
#2011-11-25| 766.38
#2011-11-28| 789.85
#2011-11-29| 803.41
#2011-11-30| 816.85
#2011-12-01| 833.83
#2011-12-02| 843.00
#2011-12-05| 853.64
#2011-12-06| 842.22
#2011-12-07| 854.17
#2011-12-08| 847.98
#2011-12-09| 834.55
#2011-12-12| 839.11
#2011-12-13| 826.86
#2011-12-14| 817.37
#2011-12-15| 808.77
#2011-12-16| 815.10
#2011-12-19| 800.10
#2011-12-20| 803.63
#2011-12-21| 817.79
#2011-12-22| 814.87
#2011-12-23| 820.54
#2011-12-26| .
#2011-12-27| 820.86
#2011-12-28| 810.19
#2011-12-29| 812.64
#2011-12-30| 821.62
#2012-01-02| .
#2012-01-03| 833.78
#2012-01-04| 848.50
#2012-01-05| 834.31
#2012-01-06| 827.21
#2012-01-09| 827.84
#2012-01-10| 837.90
#2012-01-11| 842.91
#2012-01-12| 842.55
#2012-01-13| 845.83
#2012-01-16| .
#2012-01-17| 849.34
#2012-01-18| 845.47
#2012-01-19| 851.60
#2012-01-20| 867.91
#2012-01-23| 874.04
#2012-01-24| 868.24
#2012-01-25| 881.42
#2012-01-26| 892.63
#2012-01-27| 891.75
#2012-01-30| 886.88
#2012-01-31| 889.91
#2012-02-01| 895.81
#2012-02-02| 903.41
#2012-02-03| 899.20
#2012-02-06| 905.19
#2012-02-07| 906.11
#2012-02-08| 912.78
#2012-02-09| 916.01
#2012-02-10| 897.68
#2012-02-13| 910.24
#2012-02-14| 902.64
#2012-02-15| 917.19
#2012-02-16| 900.26
#2012-02-17| 903.29
#2012-02-20| .
#2012-02-21| 913.78
#2012-02-22| 914.96
#2012-02-23| 918.89
#2012-02-24| 924.59
#2012-02-27| 924.04
#2012-02-28| 926.45
#2012-02-29| 928.86
#2012-03-01| 922.17
#2012-03-02| 922.40
#2012-03-05| 918.21
#2012-03-06| 908.38
#2012-03-07| 896.15
#2012-03-08| 910.69
#2012-03-09| 916.00
#2012-03-12| 902.37
#2012-03-13| 911.34
#2012-03-14| 913.29
#2012-03-15| 919.58
#2012-03-16| 928.13
#2012-03-19| 932.88
#2012-03-20| 925.50
#2012-03-21| 914.54
#2012-03-22| 922.17
#2012-03-23| 922.26
#2012-03-26| 921.14
#2012-03-27| 938.11
#2012-03-28| 935.56
#2012-03-29| 930.37
#2012-03-30| 923.19
#2012-04-02| 927.26
#2012-04-03| 920.55
#2012-04-04| 907.98
#2012-04-05| 906.09
#2012-04-06| .
#2012-04-09| 899.94
#2012-04-10| 900.83
#2012-04-11| 896.60
#2012-04-12| 906.94
#2012-04-13| 916.84
#2012-04-16| 909.18
#2012-04-17| 908.36
#2012-04-18| 919.03
#2012-04-19| 915.38
#2012-04-20| 915.16
#2012-04-23| 909.60
#2012-04-24| 908.42
#2012-04-25| 911.29
#2012-04-26| 919.84
#2012-04-27| 923.85
#2012-04-30| 928.93
#2012-05-01| 920.77
#2012-05-02| 919.86
#2012-05-03| 917.88
#2012-05-04| 914.46
#2012-05-07| 896.33
#2012-05-08| 896.12
#2012-05-09| 886.65
#2012-05-10| 888.11
#2012-05-11| 877.71
#2012-05-14| 879.03
#2012-05-15| 873.07
#2012-05-16| 856.29
#2012-05-17| 859.54
#2012-05-18| 830.32
#2012-05-21| 831.23
#2012-05-22| 839.40
#2012-05-23| 821.91
#2012-05-24| 824.77
#2012-05-25| 818.60
#2012-05-28| .
#2012-05-29| 836.91
#2012-05-30| 826.02
#2012-05-31| 821.54
#2012-06-01| 819.45
#2012-06-04| 810.19
#2012-06-05| 825.24
#2012-06-06| 833.38
#2012-06-07| 849.14
#2012-06-08| 832.74
#2012-06-11| 840.95
#2012-06-12| 839.88
#2012-06-13| 843.59
#2012-06-14| 842.99
#2012-06-15| 856.72
#2012-06-18| 871.90
#2012-06-19| 874.70
#2012-06-20| 886.94
#2012-06-21| 878.05
#2012-06-22| 868.87
#2012-06-25| 864.81
#2012-06-26| 862.72
#2012-06-27| 876.54
#2012-06-28| 886.05
#2012-06-29| 906.30
#2012-07-02| 913.69
#2012-07-03| 920.47
#2012-07-04| .
#2012-07-05| 925.92
#2012-07-06| 922.97
#2012-07-09| 912.92
#2012-07-10| 909.99
#2012-07-11| 915.79
#2012-07-12| 904.63
#2012-07-13| 911.19
#2012-07-16| 916.26
#2012-07-17| 923.82
#2012-07-18| 927.95
#2012-07-19| 943.91
#2012-07-20| 927.96
#2012-07-23| 908.00
#2012-07-24| 909.42
#2012-07-25| 905.13
#2012-07-26| 925.37
#2012-07-27| 941.01
#2012-07-30| 957.64
#2012-07-31| 959.85
#2012-08-01| 957.70
#2012-08-02| 958.17
#2012-08-03| 951.92
#2012-08-06| 963.45
#2012-08-07| 966.92
#2012-08-08| 973.26
#2012-08-09| 971.82
#2012-08-10| 964.32
#2012-08-13| 960.03
#2012-08-14| 955.77
#2012-08-15| 951.36
#2012-08-16| 961.56
#2012-08-17| 968.72
#2012-08-20| 974.02
#2012-08-21| 980.82
#2012-08-22| 975.43
#2012-08-23| 982.00
#2012-08-24| 967.56
#2012-08-27| 964.19
#2012-08-28| 962.44
#2012-08-29| 963.05
#2012-08-30| 957.32
#2012-08-31| 955.74
#2012-09-03| .
#2012-09-04| 943.39
#2012-09-05| 932.85
#2012-09-06| 939.18
#2012-09-07| 955.74
#2012-09-10| 955.74
#2012-09-11| 957.83
#2012-09-12| 970.22
#2012-09-13| 969.93
#2012-09-14| 987.30
#2012-09-17| 984.10
#2012-09-18| 983.15
#2012-09-19| 988.10
#2012-09-20| 978.54
#2012-09-21| 984.65
#2012-09-24| 982.51
#2012-09-25| 988.32
#2012-09-26| 977.34
#2012-09-27| 987.19
#2012-09-28| 982.26
#2012-10-01| 978.32
#2012-10-02| 976.03
#2012-10-03| 968.85
#2012-10-04| 982.79
#2012-10-05| 986.42
#2012-10-08| 984.94
#2012-10-09| 979.08
#2012-10-10| 973.00
#2012-10-11| 972.39
#2012-10-12| 973.01
#2012-10-15| 972.55
#2012-10-16| 980.19
#2012-10-17| 991.51
#2012-10-18| 997.88
#2012-10-19| 988.72
#2012-10-22| 984.41
#2012-10-23| 979.64
#2012-10-24| 977.66
#2012-10-25| 981.01
#2012-10-26| 976.03
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 980.35
#2012-11-01| 972.82
#2012-11-02| 972.43
#2012-11-05| 973.02
#2012-11-06| 974.89
#2012-11-07| 980.54
#2012-11-08| 975.19
#2012-11-09| 976.15
#2012-11-12| 977.39
#2012-11-13| 969.39
#2012-11-14| 963.46
#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|1159.02
#2013-02-19|1165.06
#2013-02-20|1168.83
#2013-02-21|1144.87
#2013-02-22|1149.80
#2013-02-25|1160.68
#2013-02-26|1155.60
#2013-02-27|1147.52
#2013-02-28|1166.52
#2013-03-01|1168.14
#2013-03-04|1172.53
#2013-03-05|1181.56
#2013-03-06|1196.33
#2013-03-07|1184.98
#2013-03-08|1185.92
#2013-03-11|1217.39
#2013-03-12|1216.56
#2013-03-13|1200.73
#2013-03-14|1204.39
#2013-03-15|1223.30
#2013-03-18|1196.56
#2013-03-19|1203.18
#2013-03-20|1200.68
#2013-03-21|1214.58
#2013-03-22|1212.22
#2013-03-25|1224.04
#2013-03-26|1217.54
#2013-03-27|1223.52
#2013-03-28|1219.87
#2013-03-29| .
#2013-04-01|1196.10
#2013-04-02|1212.75
#2013-04-03|1219.53
#2013-04-04|1215.70
#2013-04-05|1225.16
#2013-04-08|1239.27
#2013-04-09|1246.77
#2013-04-10|1260.53
#2013-04-11|1278.26
#2013-04-12|1276.65
#2013-04-15|1263.34
#2013-04-16|1244.95
#2013-04-17|1266.68
#2013-04-18|1258.25
#2013-04-19|1240.24
#2013-04-22|1251.75
#2013-04-23|1248.54
#2013-04-24|1268.35
#2013-04-25|1284.57
#2013-04-26|1288.40
#2013-04-29|1298.05
#2013-04-30|1327.30
#2013-05-01|1316.80
#2013-05-02|1312.13
#2013-05-03|1304.45
#2013-05-06|1297.43
#2013-05-07|1297.50
#2013-05-08|1309.36
#2013-05-09|1297.30
#2013-05-10|1279.03
#2013-05-13|1304.40
#2013-05-14|1290.27
#2013-05-15|1299.73
#2013-05-16|1281.72
#2013-05-17|1268.77
#2013-05-20|1276.83
#2013-05-21|1258.89
#2013-05-22|1244.68
#2013-05-23|1183.98
#2013-05-24|1173.99
#2013-05-27|1155.63
#2013-05-28|1156.55
#2013-05-29|1152.96
#2013-05-30|1138.38
#2013-05-31|1131.06
#2013-06-03|1125.54
#2013-06-04|1150.79
#2013-06-05|1127.11
#2013-06-06|1109.72
#2013-06-07|1103.84
#2013-06-10|1112.79
#2013-06-11|1125.48
#2013-06-12|1125.99
#2013-06-13|1125.72
#2013-06-14|1137.15
#2013-06-17|1155.39
#2013-06-18|1142.12
#2013-06-19|1163.48
#2013-06-20|1102.07
#2013-06-21|1106.06
#2013-06-24|1100.50
#2013-06-25|1099.90
#2013-06-26|1114.60
#2013-06-27|1131.37
#2013-06-28|1144.86
#2013-07-01|1142.77
#2013-07-02|1150.79
#2013-07-03|1141.82
#2013-07-04|1148.67
#2013-07-05|1150.82
#2013-07-08|1142.37
#2013-07-09|1165.85
#2013-07-10|1174.78
#2013-07-11|1190.36
#2013-07-12|1179.67
#2013-07-15|1182.31
#2013-07-16|1199.40
#2013-07-17|1193.63
#2013-07-18|1198.71
#2013-07-19|1199.99
#2013-07-22|1211.16
#2013-07-23|1215.47
#2013-07-24|1211.15
#2013-07-25|1205.90
#2013-07-26|1198.69
#2013-07-29|1183.36
#2013-07-30|1182.57
#2013-07-31|1170.52
#2013-08-01|1180.75
#2013-08-02|1206.17
#2013-08-05|1199.02
#2013-08-06|1207.31
#2013-08-07|1185.83
#2013-08-08|1198.80
#2013-08-09|1200.05
#2013-08-12|1197.13
#2013-08-13|1196.80
#2013-08-14|1207.43
#2013-08-15|1198.37
#2013-08-16|1194.17
#2013-08-19|1192.81
#2013-08-20|1179.39
#2013-08-21|1174.85
#2013-08-22|1168.34
#2013-08-23|1184.91
#2013-08-26|1186.19
#2013-08-27|1184.18
#2013-08-28|1163.69
#2013-08-29|1159.67
#2013-08-30|1156.41
#2013-09-02|1168.50
#2013-09-03|1188.93
#2013-09-04|1198.28
#2013-09-05|1189.70
#2013-09-06|1196.04
#2013-09-09|1212.14
#2013-09-10|1226.61
#2013-09-11|1231.56
#2013-09-12|1231.71
#2013-09-13|1223.74
#2013-09-16|1238.09
#2013-09-17|1241.21
#2013-09-18|1253.45
#2013-09-19|1276.42
#2013-09-20|1270.88
#2013-09-23|1278.84
#2013-09-24|1268.47
#2013-09-25|1274.88
#2013-09-26|1281.31
#2013-09-27|1278.21
#2013-09-30|1251.81
#2013-10-01|1254.61
#2013-10-02|1249.32
#2013-10-03|1251.26
#2013-10-04|1251.46
#2013-10-07|1237.34
#2013-10-08|1241.81
#2013-10-09|1247.64
#2013-10-10|1243.46
#2013-10-11|1269.14
#2013-10-14|1270.70
#2013-10-15|1274.47
#2013-10-16|1273.58
#2013-10-17|1298.63
#2013-10-18|1306.69
#2013-10-21|1307.79
#2013-10-22|1313.99
#2013-10-23|1298.65
#2013-10-24|1303.57
#2013-10-25|1296.71
#2013-10-28|1311.27
#2013-10-29|1300.12
#2013-10-30|1307.33
#2013-10-31|1290.27
#2013-11-01|1280.77
#2013-11-04|1283.44
#2013-11-05|1287.99
#2013-11-06|1296.97
#2013-11-07|1289.72
#2013-11-08|1283.41
#2013-11-11|1283.00
#2013-11-12|1286.29
#2013-11-13|1277.71
#2013-11-14|1288.28
#2013-11-15|1308.14
#2013-11-18|1314.11
#2013-11-19|1304.71
#2013-11-20|1295.84
#2013-11-21|1281.15
#2013-11-22|1277.79
#2013-11-25|1277.79
#2013-11-26|1283.05
#2013-11-27|1273.66
#2013-11-28|1280.25
#2013-11-29|1276.95
#2013-12-02|1269.09
#2013-12-03|1271.16
#2013-12-04|1252.85
#2013-12-05|1239.75
#2013-12-06|1238.59
#2013-12-09|1237.52
#2013-12-10|1242.56
#2013-12-11|1228.52
#2013-12-12|1211.74
#2013-12-13|1212.88
#2013-12-16|1207.54
#2013-12-17|1210.73
#2013-12-18|1218.46
#2013-12-19|1228.17
#2013-12-20|1239.43
#2013-12-23|1248.02
#2013-12-24|1247.33
#2013-12-25|1246.14
#2013-12-26|1251.84
#2013-12-27|1259.42
#2013-12-30|1271.88
#2013-12-31|1275.40
#2014-01-01|1275.40
#2014-01-02|1274.40
#2014-01-03|1277.66
#2014-01-06|1271.19
#2014-01-07|1261.32
#2014-01-08|1273.19
#2014-01-09|1263.37
#2014-01-10|1277.59
#2014-01-13|1282.51
#2014-01-14|1254.02
#2014-01-15|1256.00
#2014-01-16|1247.18
#2014-01-17|1246.14
#2014-01-20|1244.60
#2014-01-21|1245.33
#2014-01-22|1255.21
#2014-01-23|1240.62
#2014-01-24|1225.84
#2014-01-27|1208.93
#2014-01-28|1199.63
#2014-01-29|1218.79
#2014-01-30|1192.20
#2014-01-31|1193.57
#2014-02-03|1187.39
#2014-02-04|1158.78
#2014-02-05|1169.15
#2014-02-06|1173.28
#2014-02-07|1187.69
#2014-02-10|1198.34
#2014-02-11|1211.97
#2014-02-12|1219.92
#2014-02-13|1209.46
#2014-02-14|1209.26
#2014-02-17|1222.17
#2014-02-18|1243.43
#2014-02-19|1245.91
#2014-02-20|1226.00
#2014-02-21|1234.15
#2014-02-24|1235.39
#2014-02-25|1244.69
#2014-02-26|1235.55
#2014-02-27|1227.73
#2014-02-28|1218.98
#2014-03-03|1214.80
#2014-03-04|1218.52
#2014-03-05|1227.59
#2014-03-06|1240.27
#2014-03-07|1240.40
#2014-03-10|1229.50
#2014-03-11|1234.77
#2014-03-12|1218.36
#2014-03-13|1225.93
#2014-03-14|1205.90
#2014-03-17|1205.21
#2014-03-18|1212.88
#2014-03-19|1212.43
#2014-03-20|1188.55
#2014-03-21|1198.19
#2014-03-24|1209.21
#2014-03-25|1213.61
#2014-03-26|1227.16
#2014-03-27|1236.12
#2014-03-28|1245.53
#2014-03-31|1258.74
#2014-04-01|1257.94
#2014-04-02|1263.77
#2014-04-03|1264.58
#2014-04-04|1271.80
#2014-04-07|1258.06
#2014-04-08|1260.11
#2014-04-09|1256.19
#2014-04-10|1264.63
#2014-04-11|1251.58
#2014-04-14|1244.29
#2014-04-15|1247.42
#2014-04-16|1260.52
#2014-04-17|1262.32
#2014-04-18|1261.26
#2014-04-21|1259.22
#2014-04-22|1258.47
#2014-04-23|1264.74
#2014-04-24|1263.71
#2014-04-25|1265.40
#2014-04-28|1261.75
#2014-04-29|1255.96
#2014-04-30|1258.66
#2014-05-01|1263.00
#2014-05-02|1268.39
#2014-05-05|1264.28
#2014-05-06|1274.80
#2014-05-07|1251.73
#2014-05-08|1264.89
#2014-05-09|1268.83
#2014-05-12|1263.05
#2014-05-13|1279.39
#2014-05-14|1288.67
#2014-05-15|1289.28
#2014-05-16|1275.13
#2014-05-19|1263.92
#2014-05-20|1255.37
#2014-05-21|1250.62
#2014-05-22|1262.58
#2014-05-23|1272.24
#2014-05-26|1280.91
#2014-05-27|1277.97
#2014-05-28|1279.92
#2014-05-29|1288.19
#2014-05-30|1285.84
#2014-06-02|1292.93
#2014-06-03|1296.05
#2014-06-04|1290.93
#2014-06-05|1292.59
#2014-06-06|1305.70
#2014-06-09|1304.14
#2014-06-10|1310.90
#2014-06-11|1323.14
#2014-06-12|1325.99
#2014-06-13|1322.23
#2014-06-16|1320.73
#2014-06-17|1311.75
#2014-06-18|1316.75
#2014-06-19|1343.47
#2014-06-20|1331.34
#2014-06-23|1336.33
#2014-06-24|1327.26
#2014-06-25|1319.83
#2014-06-26|1332.45
#2014-06-27|1324.88
#2014-06-30|1325.63
#2014-07-01|1323.71
#2014-07-02|1333.96
#2014-07-03|1328.75
#2014-07-04|1336.92
#2014-07-07|1334.60
#2014-07-08|1333.31
#2014-07-09|1320.54
#2014-07-10|1315.17
#2014-07-11|1316.70
#2014-07-14|1321.00
#2014-07-15|1320.18
#2014-07-16|1319.43
#2014-07-17|1318.75
#2014-07-18|1317.94
#2014-07-21|1318.49
#2014-07-22|1320.80
#2014-07-23|1327.10
#2014-07-24|1326.05
#2014-07-25|1331.20
#2014-07-28|1335.53
#2014-07-29|1334.73
#2014-07-30|1333.38
#2014-07-31|1338.44
#2014-08-01|1330.19
#2014-08-04|1319.68
#2014-08-05|1307.23
#2014-08-06|1301.65
#2014-08-07|1300.92
#2014-08-08|1276.95
#2014-08-11|1287.13
#2014-08-12|1299.90
#2014-08-13|1302.82
#2014-08-14|1308.66
#2014-08-15|1307.11
#2014-08-18|1306.91
#2014-08-19|1315.88
#2014-08-20|1318.07
#2014-08-21|1323.07
#2014-08-22|1322.66
#2014-08-25|1323.04
#2014-08-26|1322.09
#2014-08-27|1328.23
#2014-08-28|1326.66
#2014-08-29|1328.41
#2014-09-01|1327.09
#2014-09-02|1325.92
#2014-09-03|1339.16
#2014-09-04|1334.99
#2014-09-05|1330.12
#2014-09-08|1326.30
#2014-09-09|1313.80
#2014-09-10|1311.54
#2014-09-11|1307.72
#2014-09-12|1298.39
#2014-09-15|1287.53
#2014-09-16|1275.73
#2014-09-17|1262.18
#2014-09-18|1260.78
#2014-09-19|1268.37
#2014-09-22|1252.90
#2014-09-23|1259.72
#2014-09-24|1254.65
#2014-09-25|1257.84
#2014-09-26|1241.27
#2014-09-29|1228.65
#2014-09-30|1231.89
#2014-10-01|1237.36
#2014-10-02|1227.92
#2014-10-03|1221.55
#2014-10-06|1231.27
#2014-10-07|1236.84
#2014-10-08|1222.51
#2014-10-09|1235.51
#2014-10-10|1205.61
#2014-10-13|1205.54
#2014-10-14|1197.28
#2014-10-15|1213.89
#2014-10-16|1201.80
#2014-10-17|1195.38
#2014-10-20|1220.25
#2014-10-21|1217.60
#2014-10-22|1230.23
#2014-10-23|1228.35
#2014-10-24|1236.47
#2014-10-27|1250.05
#2014-10-28|1256.23
#2014-10-29|1261.73
#2014-10-30|1264.70
#2014-10-31|1278.04
#2014-11-03|1262.60
#2014-11-04|1280.65
#2014-11-05|1269.61
#2014-11-06|1254.14
#2014-11-07|1269.74
#2014-11-10|1272.94
#2014-11-11|1271.37
#2014-11-12|1272.57
#2014-11-13|1270.75
#2014-11-14|1272.11
#2014-11-17|1257.04
#2014-11-18|1266.35
#2014-11-19|1254.59
#2014-11-20|1251.33
#2014-11-21|1259.73
#2014-11-24|1253.06
#2014-11-25|1253.13
#2014-11-26|1259.61
#2014-11-27|1255.86
#2014-11-28|1252.37
#2014-12-01|1243.05
#2014-12-02|1243.06
#2014-12-03|1240.30
#2014-12-04|1248.16
#2014-12-05|1234.43
#2014-12-08|1241.19
#2014-12-09|1249.48
#2014-12-10|1232.45
#2014-12-11|1215.38
#2014-12-12|1215.27
#2014-12-15|1199.71
#2014-12-16|1190.39
#2014-12-17|1182.69
#2014-12-18|1188.05
#2014-12-19|1217.89
#2014-12-22|1223.06
#2014-12-23|1213.54
#2014-12-24|1222.58
#2014-12-25|1222.05
#2014-12-26|1224.60
#2014-12-29|1232.59
#2014-12-30|1234.52
#2014-12-31|1231.44
#2015-01-01|1231.53
#2015-01-02|1226.67
#2015-01-05|1219.34
#2015-01-06|1202.84
#2015-01-07|1187.58
#2015-01-08|1200.22
#2015-01-09|1216.52
#2015-01-12|1212.60
#2015-01-13|1207.24
#2015-01-14|1200.22
#2015-01-15|1206.25
#2015-01-16|1194.73
#2015-01-19|1191.58
#2015-01-20|1200.54
#2015-01-21|1203.22
#2015-01-22|1202.48
#2015-01-23|1203.78
#2015-01-26|1199.19
#2015-01-27|1226.20
#2015-01-28|1224.51
#2015-01-29|1208.57
#2015-01-30|1212.12
#2015-02-02|1215.70
#2015-02-03|1208.91
#2015-02-04|1236.11
#2015-02-05|1252.45
#2015-02-06|1255.70
#2015-02-09|1263.39
#2015-02-10|1254.72
#2015-02-11|1243.79
#2015-02-12|1256.62
#2015-02-13|1278.51
#2015-02-16|1295.41
#2015-02-17|1288.60
#2015-02-18|1304.98
#2015-02-19|1320.28
#2015-02-20|1318.81
#2015-02-23|1313.26
#2015-02-24|1314.83
#2015-02-25|1325.79
#2015-02-26|1322.09
#2015-02-27|1326.57
#2015-03-02|1319.34
#2015-03-03|1322.16
#2015-03-04|1308.33
#2015-03-05|1307.71
#2015-03-06|1306.84
#2015-03-09|1298.44
#2015-03-10|1284.71
#2015-03-11|1276.21
#2015-03-12|1306.04
#2015-03-13|1302.00
#2015-03-16|1312.15
#2015-03-17|1315.44
#2015-03-18|1327.56
#2015-03-19|1329.99
#2015-03-20|1351.79
#2015-03-23|1358.23
#2015-03-24|1356.04
#2015-03-25|1364.57
#2015-03-26|1340.99
#2015-03-27|1334.56
#2015-03-30|1319.14
#2015-03-31|1311.81
#2015-04-01|1310.75
#2015-04-02|1325.54
#2015-04-03|1330.94
#2015-04-06|1329.28
#2015-04-07|1334.92
#2015-04-08|1344.59
#2015-04-09|1338.64
#2015-04-10|1338.08
#2015-04-13|1324.48
#2015-04-14|1341.67
#2015-04-15|1329.73
#2015-04-16|1368.91
#2015-04-17|1369.83
#2015-04-20|1360.68
#2015-04-21|1374.92
#2015-04-22|1385.63
#2015-04-23|1380.04
#2015-04-24|1393.54
#2015-04-27|1399.80
#2015-04-28|1413.84
#2015-04-29|1403.25
#2015-04-30|1365.29
#2015-05-01|1354.82
#2015-05-04|1343.15
#2015-05-05|1351.59
#2015-05-06|1338.05
#2015-05-07|1333.71
#2015-05-08|1367.34
#2015-05-11|1374.39
#2015-05-12|1347.50
#2015-05-13|1366.20
#2015-05-14|1348.94
#2015-05-15|1362.89
#2015-05-18|1364.00
#2015-05-19|1349.43
#2015-05-20|1342.74
#2015-05-21|1352.61
#2015-05-22|1343.52
#2015-05-25|1353.11
#2015-05-26|1342.70
#2015-05-27|1330.55
#2015-05-28|1336.08
#2015-05-29|1348.29
#2015-06-01|1345.15
#2015-06-02|1329.54
#2015-06-03|1323.64
#2015-06-04|1312.52
#2015-06-05|1290.40
#2015-06-08|1293.14
#2015-06-09|1288.91
#2015-06-10|1303.06
#2015-06-11|1314.63
#2015-06-12|1317.51
#2015-06-15|1319.07
#2015-06-16|1309.14
#2015-06-17|1307.70
#2015-06-18|1312.04
#2015-06-19|1320.49
#2015-06-22|1339.87
#2015-06-23|1358.19
#2015-06-24|1358.67
#2015-06-25|1359.32
#2015-06-26|1347.97
#2015-06-29|1319.35
#2015-06-30|1327.36
#2015-07-01|1329.23
#2015-07-02|1340.15
#2015-07-03|1337.15
#2015-07-06|1315.97
#2015-07-07|1329.74
#2015-07-08|1294.12
#2015-07-09|1287.00
#2015-07-10|1291.67
#2015-07-13|1293.82
#2015-07-14|1316.05
#2015-07-15|1318.88
#2015-07-16|1334.89
#2015-07-17|1335.84
#2015-07-20|1336.37
#2015-07-21|1351.73
#2015-07-22|1324.61
#2015-07-23|1325.90
#2015-07-24|1309.59
#2015-07-27|1312.07
#2015-07-28|1302.19
#2015-07-29|1307.09
#2015-07-30|1314.59
#2015-07-31|1328.12
#2015-08-03|1314.62
#2015-08-04|1328.02
#2015-08-05|1314.29
#2015-08-06|1311.16
#2015-08-07|1295.80
#2015-08-10|1301.80
#2015-08-11|1280.34
#2015-08-12|1284.46
#2015-08-13|1280.79
#2015-08-14|1278.63
#2015-08-17|1263.70
#2015-08-18|1258.27
#2015-08-19|1264.94
#2015-08-20|1242.30
#2015-08-21|1209.62
#2015-08-24|1142.36
#2015-08-25|1148.77
#2015-08-26|1168.73
#2015-08-27|1183.84
#2015-08-28|1204.21
#2015-08-31|1180.57
#2015-09-01|1151.74
#2015-09-02|1146.94
#2015-09-03|1136.00
#2015-09-04|1120.36
#2015-09-07|1117.06
#2015-09-08|1128.07
#2015-09-09|1180.32
#2015-09-10|1153.47
#2015-09-11|1171.75
#2015-09-14|1164.70
#2015-09-15|1147.61
#2015-09-16|1172.50
#2015-09-17|1174.45
#2015-09-18|1171.63
#2015-09-21|1149.80
#2015-09-22|1148.89
#2015-09-23|1126.56
#2015-09-24|1121.71
#2015-09-25|1128.27
#2015-09-28|1135.87
#2015-09-29|1096.90
#2015-09-30|1125.31
#2015-10-01|1149.99
#2015-10-02|1140.79
#2015-10-05|1148.57
#2015-10-06|1164.06
#2015-10-07|1183.85
#2015-10-08|1182.35
#2015-10-09|1203.49
#2015-10-12|1206.34
#2015-10-13|1187.48
#2015-10-14|1185.70
#2015-10-15|1206.07
#2015-10-16|1214.19
#2015-10-19|1197.45
#2015-10-20|1197.26
#2015-10-21|1204.42
#2015-10-22|1203.60
#2015-10-23|1219.95
#2015-10-26|1226.06
#2015-10-27|1226.77
#2015-10-28|1208.28
#2015-10-29|1190.32
#2015-10-30|1195.32
#2015-11-02|1170.11
#2015-11-03|1181.22
#2015-11-04|1181.52
#2015-11-05|1183.52
#2015-11-06|1176.96
#2015-11-09|1185.94
#2015-11-10|1183.44
#2015-11-11|1196.13
#2015-11-12|1198.28
#2015-11-13|1189.69
#2015-11-16|1173.51
#2015-11-17|1187.95
#2015-11-18|1187.40
#2015-11-19|1219.39
#2015-11-20|1223.74
#2015-11-23|1220.81
#2015-11-24|1219.21
#2015-11-25|1204.47
#2015-11-26|1211.05
#2015-11-27|1201.31
#2015-11-30|1189.58
#2015-12-01|1212.45
#2015-12-02|1214.60
#2015-12-03|1212.15
#2015-12-04|1201.12
#2015-12-07|1197.82
#2015-12-08|1182.65
#2015-12-09|1180.19
#2015-12-10|1176.34
#2015-12-11|1171.43
#2015-12-14|1156.47
#2015-12-15|1133.43
#2015-12-16|1166.18
#2015-12-17|1172.12
#2015-12-18|1169.97
#2015-12-21|1172.10
#2015-12-22|1176.89
#2015-12-23|1179.98
#2015-12-24|1194.07
#2015-12-25|1186.66
#2015-12-28|1191.59
#2015-12-29|1207.58
#2015-12-30|1212.67
#2015-12-31|1211.50
#2016-01-01|1211.50
#2016-01-04|1185.87
#2016-01-05|1179.17
#2016-01-06|1159.62
#2016-01-07|1131.09
#2016-01-08|1119.93
#2016-01-11|1113.21
#2016-01-12|1093.62
#2016-01-13|1116.47
#2016-01-14|1094.91
#2016-01-15|1084.71
#2016-01-18|1067.48
#2016-01-19|1068.53
#2016-01-20|1034.92
#2016-01-21|1017.43
#2016-01-22|1043.98
#2016-01-25|1059.46
#2016-01-26|1044.12
#2016-01-27|1055.59
#2016-01-28|1058.88
#2016-01-29|1051.71
#2016-02-01|1022.29
#2016-02-02|1015.67
#2016-02-03| 994.16
#2016-02-04|1018.55
#2016-02-05| 999.22
#2016-02-08|1000.85
#2016-02-09| 955.63
#2016-02-10| 934.94
#2016-02-11| 940.71
#2016-02-12| 917.16
#2016-02-15| 957.02
#2016-02-16| 969.01
#2016-02-17| 967.73
#2016-02-18| 989.41
#2016-02-19| 970.82
#2016-02-22| 977.81
#2016-02-23| 975.06
#2016-02-24| 961.72
#2016-02-25| 964.44
#2016-02-26| 957.20
#2016-02-29| 955.34
#2016-03-01| 963.48
#2016-03-02|1003.55
#2016-03-03|1048.68
#2016-03-04|1066.06
#2016-03-07|1077.00
#2016-03-08|1060.81
#2016-03-09|1063.07
#2016-03-10|1063.85
#2016-03-11|1086.28
#2016-03-14|1101.62
#2016-03-15|1090.54
#2016-03-16|1076.93
#2016-03-17|1111.34
#2016-03-18|1111.48
#2016-03-21|1103.35
#2016-03-22|1103.49
#2016-03-23|1086.80
#2016-03-24|1051.20
#2016-03-25|1054.76
#2016-03-28|1058.61
#2016-03-29|1044.88
#2016-03-30|1045.78
#2016-03-31|1060.44
#2016-04-01|1029.98
#2016-04-04|1033.02
#2016-04-05|1004.56
#2016-04-06|1004.50
#2016-04-07|1009.65
#2016-04-08|1010.72
#2016-04-11|1006.66
#2016-04-12|1035.73
#2016-04-13|1061.37
#2016-04-14|1092.18
#2016-04-15|1091.06
#2016-04-18|1073.20
#2016-04-19|1107.90
#2016-04-20|1106.86
#2016-04-21|1116.83
#2016-04-22|1124.93
#2016-04-25|1129.05
#2016-04-26|1118.38
#2016-04-27|1095.46
#2016-04-28|1081.07
#2016-04-29|1087.98
#2016-05-02|1060.57
#2016-05-03|1068.87
#2016-05-04|1057.80
#2016-05-05|1059.74
#2016-05-06|1049.92
#2016-05-09|1049.40
#2016-05-10|1067.22
#2016-05-11|1067.30
#2016-05-12|1067.71
#2016-05-13|1047.29
#2016-05-16|1055.22
#2016-05-17|1071.54
#2016-05-18|1070.92
#2016-05-19|1067.83
#2016-05-20|1071.30
#2016-05-23|1072.97
#2016-05-24|1060.48
#2016-05-25|1076.24
#2016-05-26|1082.29
#2016-05-27|1088.32
#2016-05-30|1082.27
#2016-05-31|1091.58
#2016-06-01|1085.25
#2016-06-02|1067.33
#2016-06-03|1086.04
#2016-06-06|1085.67
#2016-06-07|1100.87
#2016-06-08|1110.08
#2016-06-09|1094.04
#2016-06-10|1078.40
#2016-06-13|1061.48
#2016-06-14|1039.88
#2016-06-15|1035.89
#2016-06-16|1026.22
#2016-06-17|1037.71
#2016-06-20|1070.53
#2016-06-21|1077.38
#2016-06-22|1075.51
#2016-06-23|1086.41
#2016-06-24|1034.57
#2016-06-27|1019.46
#2016-06-28|1014.08
#2016-06-29|1033.47
#2016-06-30|1045.37
#2016-07-01|1047.95
#2016-07-04|1045.49
#2016-07-05|1032.59
#2016-07-06|1017.54
#2016-07-07|1020.71
#2016-07-08|1017.82
#2016-07-11|1040.61
#2016-07-12|1064.02
#2016-07-13|1085.63
#2016-07-14|1086.59
#2016-07-15|1101.20
#2016-07-18|1103.17
#2016-07-19|1094.34
#2016-07-20|1090.80
#2016-07-21|1103.15
#2016-07-22|1093.37
#2016-07-25|1096.43
#2016-07-26|1102.26
#2016-07-27|1099.18
#2016-07-28|1094.92
#2016-07-29|1136.29
#2016-08-01|1152.02
#2016-08-02|1136.55
#2016-08-03|1100.80
#2016-08-04|1114.79
#2016-08-05|1110.78
#2016-08-08|1142.64
#2016-08-09|1159.95
#2016-08-10|1162.89
#2016-08-11|1152.13
#2016-08-12|1148.27
#2016-08-15|1147.73
#2016-08-16|1142.97
#2016-08-17|1159.71
#2016-08-18|1153.76
#2016-08-19|1152.84
#2016-08-22|1151.19
#2016-08-23|1153.86
#2016-08-24|1155.65
#2016-08-25|1155.49
#2016-08-26|1148.59
#2016-08-29|1142.43
#2016-08-30|1143.62
#2016-08-31|1155.78
#2016-09-01|1167.92
#2016-09-02|1159.03
#2016-09-05|1172.80
#2016-09-06|1187.94
#2016-09-07|1188.94
#2016-09-08|1182.86
#2016-09-09|1162.25
#2016-09-12|1142.51
#2016-09-13|1122.43
#2016-09-14|1116.35
#2016-09-15|1115.80
#2016-09-16|1134.38
#2016-09-19|1142.91
#2016-09-20|1146.81
#2016-09-21|1191.15
#2016-09-22|1196.54
#2016-09-23|1193.10
#2016-09-26|1187.14
#2016-09-27|1180.42
#2016-09-28|1171.11
#2016-09-29|1176.13
#2016-09-30|1157.72
#2016-10-03|1175.72
#2016-10-04|1177.81
#2016-10-05|1176.45
#2016-10-06|1179.43
#2016-10-07|1183.27
#2016-10-10|1187.25
#2016-10-11|1179.72
#2016-10-12|1170.21
#2016-10-13|1160.97
#2016-10-14|1162.28
#2016-10-17|1164.09
#2016-10-18|1173.91
#2016-10-19|1182.19
#2016-10-20|1182.96
#2016-10-21|1186.65
#2016-10-24|1185.19
#2016-10-25|1196.37
#2016-10-26|1192.19
#2016-10-27|1182.32
#2016-10-28|1184.68
#2016-10-31|1193.99
#2016-11-01|1197.38
#2016-11-02|1184.27
#2016-11-03|1184.86
#2016-11-04|1172.00
#2016-11-07|1183.35
#2016-11-08|1184.78
#2016-11-09|1141.73
#2016-11-10|1191.16
#2016-11-11|1225.44
#2016-11-14|1229.33
#2016-11-15|1239.96
#2016-11-16|1259.13
#2016-11-17|1254.61
#2016-11-18|1239.07
#2016-11-21|1248.88
#2016-11-22|1251.17
#2016-11-23|1252.07
#2016-11-24|1252.15
#2016-11-25|1247.92
#2016-11-28|1257.54
#2016-11-29|1256.12
#2016-11-30|1248.50
#2016-12-01|1266.30
#2016-12-02|1285.29
#2016-12-05|1268.00
#2016-12-06|1280.45
#2016-12-07|1307.67
#2016-12-08|1321.67
#2016-12-09|1330.41
#2016-12-12|1326.58
#2016-12-13|1322.41
#2016-12-14|1331.39
#2016-12-15|1299.94
#2016-12-16|1306.46
#2016-12-19|1307.43
#2016-12-20|1298.52
#2016-12-21|1301.13
#2016-12-22|1298.11
#2016-12-23|1293.12
#2016-12-26|1287.15
#2016-12-27|1287.43
#2016-12-28|1285.33
#2016-12-29|1284.73
#2016-12-30|1279.52
#2017-01-02|1279.20
#2017-01-03|1279.22
#2017-01-04|1310.32
#2017-01-05|1329.71
#2017-01-06|1317.77
#2017-01-09|1327.11
#2017-01-10|1324.42
#2017-01-11|1323.04
#2017-01-12|1341.34
#2017-01-13|1329.75
#2017-01-16|1328.98
#2017-01-17|1328.94
#2017-01-18|1323.65
#2017-01-19|1318.91
#2017-01-20|1315.01
#2017-01-23|1320.76
#2017-01-24|1308.37
#2017-01-25|1313.81
#2017-01-26|1327.18
#2017-01-27|1341.85
#2017-01-30|1339.58
#2017-01-31|1332.50
#2017-02-01|1328.80
#2017-02-02|1333.42
#2017-02-03|1341.44
#2017-02-06|1349.73
#2017-02-07|1346.03
#2017-02-08|1356.32
#2017-02-09|1341.04
#2017-02-10|1365.10
#2017-02-13|1363.96
#2017-02-14|1350.06
#2017-02-15|1371.75
#2017-02-16|1385.86
#2017-02-17|1386.66
#2017-02-20|1390.28
#2017-02-21|1390.59
#2017-02-22|1399.26
#2017-02-23|1402.87
#2017-02-24|1395.01
#2017-02-27|1377.69
#2017-02-28|1381.97
#2017-03-01|1376.54
#2017-03-02|1381.84
#2017-03-03|1370.57
#2017-03-06|1377.83
#2017-03-07|1378.31
#2017-03-08|1373.22
#2017-03-09|1369.71
#2017-03-10|1386.67
#2017-03-13|1394.86
#2017-03-14|1392.15
#2017-03-15|1394.18
#2017-03-16|1398.56
#2017-03-17|1403.64
#2017-03-20|1405.27
#2017-03-21|1400.32
#2017-03-22|1365.88
#2017-03-23|1361.40
#2017-03-24|1375.46
#2017-03-27|1371.18
#2017-03-28|1394.81
#2017-03-29|1402.61
#2017-03-30|1400.24
#2017-03-31|1383.45
#2017-04-03|1383.21
#2017-04-04|1368.84
#2017-04-05|1360.64
#2017-04-06|1343.79
#2017-04-07|1342.35
#2017-04-10|1349.17
#2017-04-11|1355.18
#2017-04-12|1356.40
#2017-04-13|1358.64
#2017-04-14|1357.42
#2017-04-17|1361.75
#2017-04-18|1354.69
#2017-04-19|1343.91
#2017-04-20|1357.67
#2017-04-21|1368.46
#2017-04-24|1383.68
#2017-04-25|1387.89
#2017-04-26|1396.22
#2017-04-27|1400.08
#2017-04-28|1390.18
#2017-05-01|1397.25
#2017-05-02|1397.25
#2017-05-03|1382.35
#2017-05-04|1370.88
#2017-05-05|1368.83
#2017-05-08|1390.08
#2017-05-09|1362.45
#2017-05-10|1361.25
#2017-05-11|1372.32
#2017-05-12|1367.67
#2017-05-15|1369.25
#2017-05-16|1372.94
#2017-05-17|1359.91
#2017-05-18|1342.87
#2017-05-19|1342.63
#2017-05-22|1354.82
#2017-05-23|1350.59
#2017-05-24|1347.43
#2017-05-25|1350.93
#2017-05-26|1342.83
#2017-05-29|1334.08
#2017-05-30|1337.77
#2017-05-31|1337.14
#2017-06-01|1332.04
#2017-06-02|1366.34
#2017-06-05|1354.74
#2017-06-06|1353.80
#2017-06-07|1360.88
#2017-06-08|1364.91
#2017-06-09|1369.71
#2017-06-12|1374.50
#2017-06-13|1390.35
#2017-06-14|1407.55
#2017-06-15|1374.04
#2017-06-16|1381.95
#2017-06-19|1386.53
#2017-06-20|1378.20
#2017-06-21|1355.72
#2017-06-22|1366.41
#2017-06-23|1369.00
#2017-06-26|1366.76
#2017-06-27|1368.53
#2017-06-28|1389.14
#2017-06-29|1413.87
#2017-06-30|1403.89
#2017-07-03|1396.73
#2017-07-04|1408.15
#2017-07-05|1408.67
#2017-07-06|1400.97
#2017-07-07|1387.43
#2017-07-10|1392.19
#2017-07-11|1395.78
#2017-07-12|1394.26
#2017-07-13|1395.94
#2017-07-14|1416.57
#2017-07-17|1416.18
#2017-07-18|1414.60
#2017-07-19|1434.08
#2017-07-20|1444.38
#2017-07-21|1442.43
#2017-07-24|1437.41
#2017-07-25|1439.46
#2017-07-26|1447.56
#2017-07-27|1453.10
#2017-07-28|1442.52
#2017-07-31|1442.62
#2017-08-01|1462.01
#2017-08-02|1453.95
#2017-08-03|1449.80
#2017-08-04|1432.10
#2017-08-07|1439.35
#2017-08-08|1434.55
#2017-08-09|1432.21
#2017-08-10|1433.17
#2017-08-11|1421.76
#2017-08-14|1421.65
#2017-08-15|1421.06
#2017-08-16|1433.17
#2017-08-17|1435.83
#2017-08-18|1424.42
#2017-08-21|1418.72
#2017-08-22|1415.19
#2017-08-23|1412.67
#2017-08-24|1407.31
#2017-08-25|1414.28
#2017-08-28|1407.69
#2017-08-29|1401.71
#2017-08-30|1390.83
#2017-08-31|1403.79
#2017-09-01|1408.66
#2017-09-04|1393.67
#2017-09-05|1398.29
#2017-09-06|1382.02
#2017-09-07|1391.51
#2017-09-08|1386.99
#2017-09-11|1393.34
#2017-09-12|1405.60
#2017-09-13|1407.55
#2017-09-14|1406.55
#2017-09-15|1406.26
#2017-09-18|1410.62
#2017-09-19|1426.41
#2017-09-20|1430.92
#2017-09-21|1419.76
#2017-09-22|1436.52
#2017-09-25|1430.04
#2017-09-26|1419.63
#2017-09-27|1421.24
#2017-09-28|1428.61
#2017-09-29|1429.37
#2017-10-02|1433.11
#2017-10-03|1429.77
#2017-10-04|1425.42
#2017-10-05|1419.67
#2017-10-06|1431.89
#2017-10-09|1436.69
#2017-10-10|1444.10
#2017-10-11|1442.85
#2017-10-12|1447.27
#2017-10-13|1456.52
#2017-10-16|1466.75
#2017-10-17|1464.59
#2017-10-18|1458.98
#2017-10-19|1471.95
#2017-10-20|1459.29
#2017-10-23|1460.88
#2017-10-24|1463.70
#2017-10-25|1470.82
#2017-10-26|1469.43
#2017-10-27|1476.81
#2017-10-30|1482.69
#2017-10-31|1464.96
#2017-11-01|1470.47
#2017-11-02|1471.91
#2017-11-03|1466.79
#2017-11-06|1448.56
#2017-11-07|1458.30
#2017-11-08|1462.12
#2017-11-09|1468.59
#2017-11-10|1462.19
#2017-11-13|1457.58
#2017-11-14|1446.13
#2017-11-15|1434.61
#2017-11-16|1439.93
#2017-11-17|1443.80
#2017-11-20|1437.26
#2017-11-21|1446.45
#2017-11-22|1460.75
#2017-11-23|1463.29
#2017-11-24|1461.03
#2017-11-27|1462.45
#2017-11-28|1455.86
#2017-11-29|1469.42
#2017-11-30|1475.19
#2017-12-01|1471.66
#2017-12-04|1467.46
#2017-12-05|1471.21
#2017-12-06|1457.49
#2017-12-07|1452.61
#2017-12-08|1457.48
#2017-12-11|1473.55
#2017-12-12|1485.88
#2017-12-13|1508.19
#2017-12-14|1502.18
#2017-12-15|1489.36
#2017-12-18|1511.29
#2017-12-19|1506.45
#2017-12-20|1519.98
#2017-12-21|1508.28
#2017-12-22|1520.30
#2017-12-25|1515.09
#2017-12-26|1516.41
#2017-12-27|1519.45
#2017-12-28|1518.91
#2017-12-29|1525.02
#2018-01-01|1525.02
#2018-01-02|1531.35
#2018-01-03|1532.67
#2018-01-04|1552.24
#2018-01-05|1567.11
#2018-01-08|1572.59
#2018-01-09|1577.09
#2018-01-10|1590.31
#2018-01-11|1594.35
#2018-01-12|1591.41
#2018-01-15|1613.69
#2018-01-16|1604.43
#2018-01-17|1594.49
#2018-01-18|1584.58
#2018-01-19|1597.16
#2018-01-22|1586.97
#2018-01-23|1606.59
#2018-01-24|1609.60
#2018-01-25|1601.22
#2018-01-26|1592.48
#2018-01-29|1594.00
#2018-01-30|1584.88
#2018-01-31|1573.55
#2018-02-01|1597.14
#2018-02-02|1581.62
#2018-02-05|1559.98
#2018-02-06|1508.18
#2018-02-07|1499.34
#2018-02-08|1505.39
#2018-02-09|1489.79
#2018-02-12|1497.76
#2018-02-13|1503.87
#2018-02-14|1507.56
#2018-02-15|1530.94
#2018-02-16|1536.09
#2018-02-19|1555.34
#2018-02-20|1540.05
#2018-02-21|1528.92
#2018-02-22|1530.61
#2018-02-23|1544.75
#2018-02-26|1557.90
#2018-02-27|1555.29
#2018-02-28|1538.79
#2018-03-01|1521.16
#2018-03-02|1517.85
#2018-03-05|1502.74
#2018-03-06|1518.21
#2018-03-07|1499.58
#2018-03-08|1506.50
#2018-03-09|1507.26
#2018-03-12|1536.05
#2018-03-13|1536.33
#2018-03-14|1529.56
#2018-03-15|1512.63
#2018-03-16|1498.42
#2018-03-19|1488.74
#2018-03-20|1490.98
#2018-03-21|1497.55
#2018-03-22|1498.26
#2018-03-23|1462.82
#2018-03-26|1456.90
#2018-03-27|1473.51
#2018-03-28|1457.20
#2018-03-29|1459.88
#2018-03-30|1459.25
#2018-04-02|1451.87
#2018-04-03|1442.91
#2018-04-04|1437.03
#2018-04-05|1453.28
#2018-04-06|1454.51
#2018-04-09|1463.11
#2018-04-10|1480.07
#2018-04-11|1480.14
#2018-04-12|1470.38
#2018-04-13|1484.79
#2018-04-16|1485.19
#2018-04-17|1480.33
#2018-04-18|1485.03
#2018-04-19|1490.15
#2018-04-20|1479.23
#2018-04-23|1487.23
#2018-04-24|1501.32
#2018-04-25|1497.08
#2018-04-26|1481.87
#2018-04-27|1479.13
#2018-04-30|1487.79
#2018-05-01|1477.22
#2018-05-02|1478.81
#2018-05-03|1483.13
#2018-05-04|1472.77
#2018-05-07|1469.97
#2018-05-08|1472.88
#2018-05-09|1466.46
#2018-05-10|1472.84
#2018-05-11|1482.13
#2018-05-14|1489.13
#2018-05-15|1483.02
#2018-05-16|1481.97
#2018-05-17|1485.86
#2018-05-18|1483.29
#2018-05-21|1477.92
#2018-05-22|1475.63
#2018-05-23|1467.67
#2018-05-24|1465.85
#2018-05-25|1458.13
#2018-05-28|1456.27
#2018-05-29|1453.59
#2018-05-30|1425.62
#2018-05-31|1427.04
#2018-06-01|1422.69
#2018-06-04|1453.74
#2018-06-05|1450.45
#2018-06-06|1443.98
#2018-06-07|1452.80
#2018-06-08|1443.37
#2018-06-11|1443.97
#2018-06-12|1437.59
#2018-06-13|1428.94
#2018-06-14|1417.11
#2018-06-15|1409.55
#2018-06-18|1403.15
#2018-06-19|1390.72
#2018-06-20|1402.10
#2018-06-21|1389.46
#2018-06-22|1399.92
#2018-06-25|1388.89
#2018-06-26|1396.92
#2018-06-27|1387.41
#2018-06-28|1383.76
#2018-06-29|1387.81
#2018-07-02|1369.29
#2018-07-03|1378.43
#2018-07-04|1376.28
#2018-07-05|1375.62
#2018-07-06|1389.48
#2018-07-09|1404.70
#2018-07-10|1400.89
#2018-07-11|1386.23
#2018-07-12|1387.81
#2018-07-13|1391.04
#2018-07-16|1384.34
#2018-07-17|1389.34
#2018-07-18|1388.95
#2018-07-19|1392.18
#2018-07-20|1405.44
#2018-07-23|1420.91
#2018-07-24|1428.62
#2018-07-25|1431.00
#2018-07-26|1434.79
#2018-07-27|1446.43
#2018-07-30|1451.44
#2018-07-31|1433.13
#2018-08-01|1440.34
#2018-08-02|1428.03
#2018-08-03|1416.40
#2018-08-06|1412.48
#2018-08-07|1419.74
#2018-08-08|1429.69
#2018-08-09|1429.44
#2018-08-10|1412.76
#2018-08-13|1388.40
#2018-08-14|1398.52
#2018-08-15|1399.95
#2018-08-16|1404.52
#2018-08-17|1418.76
#2018-08-20|1417.91
#2018-08-21|1410.49
#2018-08-22|1403.52
#2018-08-23|1383.12
#2018-08-24|1385.45
#2018-08-27|1397.27
#2018-08-28|1406.09
#2018-08-29|1419.22
#2018-08-30|1411.64
#2018-08-31|1400.34
#2018-09-03|1392.00
#2018-09-04|1381.49
#2018-09-05|1840.40
#2018-09-06|1368.76
#2018-09-07|1359.60
#2018-09-10|1359.26
#2018-09-11|1360.84
#2018-09-12|1359.29
#2018-09-13|1365.31
#2018-09-14|1370.50
#2018-09-17|1370.90
#2018-09-18|1380.22
#2018-09-19|1398.05
#2018-09-20|1407.69
#2018-09-21|1425.52
#2018-09-24|1423.62
#2018-09-25|1419.36
#2018-09-26|1413.92
#2018-09-27|1402.48
#2018-09-28|1414.51
#2018-10-01|1404.49
#2018-10-02|1397.20
#2018-10-03|1383.49
#2018-10-04|1394.07
#2018-10-05|1398.64
#2018-10-08|1392.21
#2018-10-09|1377.60
#2018-10-10|1387.27
#2018-10-11|1342.76
#2018-10-12|1338.99
#2018-10-15|1322.84
#2018-10-16|1325.81
#2018-10-17|1342.67
#2018-10-18|1340.09
#2018-10-19|1339.49
#2018-10-22|1335.68
#2018-10-23|1311.13
#2018-10-24|1308.91
#2018-10-25|1281.21
#2018-10-26|1285.63
#2018-10-29|1284.56
#2018-10-30|1299.08
#2018-10-31|1314.49
#2018-11-01|1326.87
#2018-11-02|1331.83
#2018-11-05|1325.10
#2018-11-06|1337.55
#2018-11-07|1341.29
#2018-11-08|1362.03
#2018-11-09|1357.23
#2018-11-12|1351.36
#2018-11-13|1332.81
#2018-11-14|1324.54
#2018-11-15|1318.46
#2018-11-16|1324.48
#2018-11-19|1309.95
#2018-11-20|1310.56
#2018-11-21|1309.05
#2018-11-22|1310.22
#2018-11-23|1316.58
#2018-11-26|1315.57
#2018-11-27|1329.66
#2018-11-28|1326.97
#2018-11-29|1344.91
#2018-11-30|1332.98
#2018-12-03|1350.98
#2018-12-04|1335.10
#2018-12-05|1313.14
#2018-12-06|1298.75
#2018-12-07|1295.67
#2018-12-10|1263.92
#2018-12-11|1255.96
#2018-12-12|1275.83
#2018-12-13|1281.66
#2018-12-14|1259.07
#2018-12-17|1263.88
#2018-12-18|1248.83
#2018-12-19|1248.13
#2018-12-20|1229.66
#2018-12-21|1216.35
#2018-12-24|1217.81
#2018-12-25|1201.53
#2018-12-26|1201.44
#2018-12-27|1220.54
#2018-12-28|1235.65
#2018-12-31|1243.58
#2019-01-01|1243.58
#2019-01-02|1228.95
#2019-01-03|1240.69
#2019-01-04|1247.88
#2019-01-07|1264.90
#2019-01-08|1272.14
#2019-01-09|1287.50
#2019-01-10|1289.57
#2019-01-11|1289.77
#2019-01-14|1289.21
#2019-01-15|1301.73
#2019-01-16|1299.48
#2019-01-17|1302.46
#2019-01-18|1305.51
#2019-01-21|1308.45
#2019-01-22|1293.88
#2019-01-23|1286.99
#2019-01-24|1295.72
#2019-01-25|1306.65
#2019-01-28|1304.87
#2019-01-29|1293.34
#2019-01-30|1290.82
#2019-01-31|1299.94
#2019-02-01|1281.03
#2019-02-04|1286.58
#2019-02-05|1314.00
#2019-02-06|1300.27
#2019-02-07|1303.32
#2019-02-08|1293.36
#2019-02-11|1281.33
#2019-02-12|1289.54
#2019-02-13|1303.90
#2019-02-14|1299.50
#2019-02-15|1296.06
#2019-02-18|1311.31
#2019-02-19|1318.23
#2019-02-20|1319.04
#2019-02-21|1319.94
#2019-02-22|1320.10
#2019-02-25|1325.38
#2019-02-26|1317.16
#2019-02-27|1316.10
#2019-02-28|1312.71
#2019-03-01|1313.39
#2019-03-04|1313.23
#2019-03-05|1312.14
#2019-03-06|1310.76
#2019-03-07|1305.22
#2019-03-08|1282.94
#2019-03-11|1287.16
#2019-03-12|1295.28
#2019-03-13|1290.17
#2019-03-14|1286.48
#2019-03-15|1295.52
#2019-03-18|1299.86
#2019-03-19|1299.88
#2019-03-20|1297.62
#2019-03-21|1301.41
#2019-03-22|1304.84
#2019-03-25|1281.38
#2019-03-26|1290.97
#2019-03-27|1286.43
#2019-03-28|1280.42
#2019-03-29|1282.35
#2019-04-01|1300.18
#2019-04-02|1307.91
#2019-04-03|1317.98
#2019-04-04|1315.26
#2019-04-05|1313.06
#2019-04-08|1306.86
#2019-04-09|1305.96
#2019-04-10|1305.43
#2019-04-11|1291.77
#2019-04-12|1301.56
#2019-04-15|1313.90
#2019-04-16|1317.59
#2019-04-17|1330.36
#2019-04-18|1326.06
#2019-04-19|1322.29
#2019-04-22|1319.36
#2019-04-23|1323.27
#2019-04-24|1316.88
#2019-04-25|1317.08
#2019-04-26|1320.41
#2019-04-29|1324.23
#2019-04-30|1320.53
#2019-05-01|1331.42
#2019-05-02|1320.34
#2019-05-03|1325.39
#2019-05-06|1315.80
#2019-05-07|1314.77
#2019-05-08|1308.51
#2019-05-09|1296.61
#2019-05-10|1298.49
#2019-05-13|1281.42
#2019-05-14|1270.71
#2019-05-15|1272.72
#2019-05-16|1268.02
#2019-05-17|1258.28
#2019-05-20|1300.36
#2019-05-21|1307.21
#2019-05-22|1306.76
#2019-05-23|1298.69
#2019-05-24|1303.95
#2019-05-27|1301.67
#2019-05-28|1306.91
#2019-05-29|1296.41
#2019-05-30|1296.18
#2019-05-31|1291.66
#2019-06-03|1286.13
#2019-06-04|1294.88
#2019-06-05|1310.88
#2019-06-06|1310.46
#2019-06-07|1319.00
#2019-06-10|1315.35
#2019-06-11|1328.19
#2019-06-12|1317.27
#2019-06-13|1310.42
#2019-06-14|1302.43
#2019-06-17|1297.02
#2019-06-18|1303.07
#2019-06-19|1320.91
#2019-06-20|1334.32
#2019-06-21|1324.65
#2019-06-24|1331.84
#2019-06-25|1329.77
#2019-06-26|1323.88
#2019-06-27|1340.03
#2019-06-28|1339.98
#2019-07-01|1345.68
#2019-07-02|1340.40
#2019-07-03|1338.06
#2019-07-04|1345.25
#2019-07-05|1339.51
#2019-07-08|1329.17
#2019-07-09|1323.12
#2019-07-10|1327.75
#2019-07-11|1333.13
#2019-07-12|1339.27
#2019-07-15|1338.58
#2019-07-16|1332.70
#2019-07-17|1334.46
#2019-07-18|1328.02
#2019-07-19|1345.23
#2019-07-22|1343.42
#2019-07-23|1341.72
#2019-07-24|1346.77
#2019-07-25|1348.94
#2019-07-26|1337.69
#2019-07-29|1335.00
#2019-07-30|1335.94
#2019-07-31|1324.43
#2019-08-01|1328.24
#2019-08-02|1309.28
#2019-08-05|1289.82
#2019-08-06|1271.54
#2019-08-07|1274.43
#2019-08-08|1273.23
#2019-08-09|1275.51
#2019-08-12|1275.49
#2019-08-13|1259.42
#2019-08-14|1264.02
#2019-08-15|1242.42
#2019-08-16|1244.67
#2019-08-19|1258.24
#2019-08-20|1261.82
#2019-08-21|1251.65
#2019-08-22|1252.12
#2019-08-23|1256.21
#2019-08-26|1240.36
#2019-08-27|1244.72
#2019-08-28|1238.95
#2019-08-29|1241.42
#2019-08-30|1263.68
#2019-09-02|1259.33
#2019-09-03|1263.27
#2019-09-04|1266.08
#2019-09-05|1276.22
#2019-09-06|1289.42
#2019-09-09|1297.50
#2019-09-10|1319.64
#2019-09-11|1346.42
#2019-09-12|1351.85
#2019-09-13|1358.88
#2019-09-16|1355.42
#2019-09-17|1358.73
#2019-09-18|1346.96
#2019-09-19|1346.34
#2019-09-20|1353.22
#2019-09-23|1352.97
#2019-09-24|1356.79
#2019-09-25|1348.24
#2019-09-26|1352.52
#2019-09-27|1349.34
#2019-09-30|1339.42
#2019-10-01|1342.90
#2019-10-02|1329.49
#2019-10-03|1312.36
#2019-10-04|1305.86
#2019-10-07|1304.38
#2019-10-08|1309.55
#2019-10-09|1298.59
#2019-10-10|1296.32
#2019-10-11|1311.82
#2019-10-14|1317.10
#2019-10-15|1323.74
#2019-10-16|1335.11
#2019-10-17|1336.73
#2019-10-18|1334.38
#2019-10-21|1342.55
#2019-10-22|1345.58
#2019-10-23|1346.82
#2019-10-24|1354.46
#2019-10-25|1357.71
#2019-10-28|1355.96
#2019-10-29|1366.53
#2019-10-30|1361.57
#2019-10-31|1355.46
#2019-11-01|1350.46
#2019-11-04|1359.68
#2019-11-05|1351.63
#2019-11-06|1356.79
#2019-11-07|1361.11
#2019-11-08|1365.84
#2019-11-11|1370.75
#2019-11-12|1375.91
#2019-11-13|1363.59
#2019-11-14|1354.95
#2019-11-15|1365.71
#2019-11-18|1365.42
#2019-11-19|1366.94
#2019-11-20|1345.12
#2019-11-21|1336.28
#2019-11-22|1334.80
#2019-11-25|1335.00
#2019-11-26|1338.23
#2019-11-27|1340.82
#2019-11-28|1335.80
#2019-11-29|1327.26
#2019-12-02|1337.71
#2019-12-03|1328.51
#2019-12-04|1316.88
#2019-12-05|1327.33
#2019-12-06|1331.67
#2019-12-09|1336.38
#2019-12-10|1329.37
#2019-12-11|1333.05
#2019-12-12|1330.72
#2019-12-13|1356.16
#2019-12-16|1359.74
#2019-12-17|1362.05
#2019-12-18|1361.78
#2019-12-19|1360.76
#2019-12-20|1358.05
#2019-12-23|1355.50
#2019-12-24|1352.93
#2019-12-25|1349.68
#2019-12-26|1352.89
#2019-12-27|1361.03
#2019-12-30|1359.65
#2019-12-31|1358.67
#2020-01-01|1358.67
#2020-01-02|1357.46
#2020-01-03|1357.74
#2020-01-06|1339.65
#2020-01-07|1347.70
#2020-01-08|1334.35
#2020-01-09|1338.98
#2020-01-10|1346.34
#2020-01-13|1345.12
#2020-01-14|1345.47
#2020-01-15|1344.74
#2020-01-16|1345.78
#2020-01-17|1349.27
#2020-01-20|1350.22
#2020-01-21|1345.92
#2020-01-22|1348.79
#2020-01-23|1344.53
#2020-01-24|1343.13
#2020-01-27|1332.59
#2020-01-28|1318.23
#2020-01-29|1321.69
#2020-01-30|1319.18
#2020-01-31|1318.67
#2020-02-03|1304.92
#2020-02-04|1311.61
#2020-02-05|1313.79
#2020-02-06|1332.80
#2020-02-07|1322.10
#2020-02-10|1315.41
#2020-02-11|1322.30
#2020-02-12|1334.66
#2020-02-13|1333.51
#2020-02-14|1342.29
#2020-02-17|1332.03
#2020-02-18|1325.93
#2020-02-19|1316.60
#2020-02-20|1308.01
#2020-02-21|1312.91
#2020-02-24|1303.76
#2020-02-25|1286.04
#2020-02-26|1264.34
#2020-02-27|1254.32
#2020-02-28|1220.52
#2020-03-02|1214.56
#2020-03-03|1211.21
#2020-03-04|1187.21
#2020-03-05|1185.93
#2020-03-06|1150.08
#2020-03-09|1066.70
#2020-03-10|1083.69
#2020-03-11|1053.11
#2020-03-12| 970.83
#2020-03-13| 943.19
#2020-03-16| 899.19
#2020-03-17| 918.34
#2020-03-18| 879.97
#2020-03-19| 850.99
#2020-03-20| 867.78
#2020-03-23| 822.57
#2020-03-24| 870.23
#2020-03-25| 936.05
#2020-03-26| 946.39
#2020-03-27| 953.66
#2020-03-30| 967.47
#2020-03-31| 948.42
#2020-04-01| 939.16
#2020-04-02| 910.01
#2020-04-03| 893.17
#2020-04-06| 930.64
#2020-04-07| 949.42
#2020-04-08| 933.63
#2020-04-09| 955.85
#2020-04-10| 972.11
#2020-04-13| 969.80
#2020-04-14| 992.47
#2020-04-15| 971.82
#2020-04-16| 953.31
#2020-04-17| 959.52
#2020-04-20| 954.31
#2020-04-21| 934.91
#2020-04-22| 936.12
#2020-04-23| 947.59
#2020-04-24| 944.35
#2020-04-27| 962.25
#2020-04-28| 966.03
#2020-04-29| 988.85
#2020-04-30|1008.81
#2020-05-01| 970.55
#2020-05-04| 968.04
#2020-05-05| 979.36
#2020-05-06| 975.85
#2020-05-07| 963.68
#2020-05-08| 977.47
#2020-05-11| 976.50
#2020-05-12| 963.54
#2020-05-13| 966.35
#2020-05-14| 938.99
#2020-05-15| 944.85
#2020-05-18| 943.55
#2020-05-19| 970.90
#2020-05-20| 972.88
#2020-05-21| 964.84
#2020-05-22| 947.08
#2020-05-25| 958.07
#2020-05-26| 996.34
#2020-05-27|1028.65
#2020-05-28|1065.66
#2020-05-29|1035.87
#2020-06-01|1047.12
#2020-06-02|1063.67
#2020-06-03|1099.48
#2020-06-04|1109.77
#2020-06-05|1133.10
#2020-06-08|1161.66
#2020-06-09|1184.67
#2020-06-10|1176.44
#2020-06-11|1123.47
#2020-06-12|1093.23
#2020-06-15|1067.65
#2020-06-16|1110.79
#2020-06-17|1112.76
#2020-06-18|1104.54
#2020-06-19|1097.96
#2020-06-22|1099.67
#2020-06-23|1107.19
#2020-06-24|1095.84
#2020-06-25|1065.89
#2020-06-26|1083.87
#2020-06-29|1065.96
#2020-06-30|1072.70
#2020-07-01|1080.60
#2020-07-02|1093.38
#2020-07-03|1098.33
#2020-07-06|1112.41
#2020-07-07|1098.07
#2020-07-08|1085.81
#2020-07-09|1084.77
#2020-07-10|1073.58
#2020-07-13|1096.43
#2020-07-14|1091.94
#2020-07-15|1107.36
#2020-07-16|1104.37
#2020-07-17|1098.00
#2020-07-20|1097.31
#2020-07-21|1115.35
#2020-07-22|1108.35
#2020-07-23|1107.65
#2020-07-24|1100.81
#2020-07-27|1108.73
#2020-07-28|1103.61
#2020-07-29|1107.47
#2020-07-30|1092.09
#2020-07-31|1063.70
#2020-08-03|1050.07
#2020-08-04|1073.98
#2020-08-05|1077.11
#2020-08-06|1083.35
#2020-08-07|1077.74
#2020-08-10|1092.29
#2020-08-11|1121.76
#2020-08-12|1138.74
#2020-08-13|1135.92
#2020-08-14|1131.25
#2020-08-17|1122.49
#2020-08-18|1114.53
#2020-08-19|1124.17
#2020-08-20|1106.79
#2020-08-21|1102.10
#2020-08-24|1101.90
#2020-08-25|1128.88
#2020-08-26|1124.78
#2020-08-27|1110.90
#2020-08-28|1135.46
#2020-08-31|1130.22
#2020-09-01|1118.13
#2020-09-02|1118.98
#2020-09-03|1122.12
#2020-09-04|1108.97
#2020-09-07|1119.60
#2020-09-08|1125.49
#2020-09-09|1102.18
#2020-09-10|1108.69
#2020-09-11|1104.74
#2020-09-14|1118.62
#2020-09-15|1114.98
#2020-09-16|1116.18
#2020-09-17|1112.18
#2020-09-18|1113.48
#2020-09-21|1099.46
#2020-09-22|1086.00
#2020-09-23|1083.39
#2020-09-24|1069.55
#2020-09-25|1096.06
#2020-09-28|1104.37
#2020-09-29|1103.25
#2020-09-30|1080.74
#2020-10-01|1086.95
#2020-10-02|1081.95
#2020-10-05|1110.78
#2020-10-06|1115.03
#2020-10-07|1122.72
#2020-10-08|1129.49
#2020-10-09|1130.84
#2020-10-12|1140.12
#2020-10-13|1146.39
#2020-10-14|1135.51
#2020-10-15|1126.51
#2020-10-16|1126.42
#2020-10-19|1138.02
#2020-10-20|1123.94
#2020-10-21|1147.00
#2020-10-22|1140.47
#2020-10-23|1152.09
#2020-10-26|1146.65
#2020-10-27|1139.22
#2020-10-28|1121.27
#2020-10-29|1106.78
#2020-10-30|1105.12
#2020-11-02|1125.74
#2020-11-03|1144.40
#2020-11-04|1137.24
#2020-11-05|1160.92
#2020-11-06|1173.50
#2020-11-09|1172.86
#2020-11-10|1222.26
#2020-11-11|1251.14
#2020-11-12|1238.02
#2020-11-13|1227.74
#2020-11-16|1259.40
#2020-11-17|1280.40
#2020-11-18|1290.51
#2020-11-19|1290.62
#2020-11-20|1300.36
#2020-11-23|1298.39
#2020-11-24|1319.53
#2020-11-25|1337.98
#2020-11-26|1328.47
#2020-11-27|1324.59
#2020-11-30|1285.21
#2020-12-01|1292.86
#2020-12-02|1303.65
#2020-12-03|1311.70
#2020-12-04|1315.30
#2020-12-07|1311.59
#2020-12-08|1304.77
#2020-12-09|1315.47
#2020-12-10|1314.32
#2020-12-11|1320.25
#2020-12-14|1330.75
#2020-12-15|1322.43
#2020-12-16|1333.52
#2020-12-17|1339.69
#2020-12-18|1326.33
#2020-12-21|1323.23
#2020-12-22|1303.50
#2020-12-23|1305.96
#2020-12-24|1316.79
#2020-12-25|1317.88
#2020-12-28|1316.88
#2020-12-29|1326.22
#2020-12-30|1329.74
#2020-12-31|1320.41
#2021-01-01|1320.41
#2021-01-04|1323.60
#2021-01-05|1325.79
#2021-01-06|1335.15
#2021-01-07|1372.00
#2021-01-08|1398.21
#2021-01-11|1380.66
#2021-01-12|1392.27
#2021-01-13|1402.71
#2021-01-14|1416.64
#2021-01-15|1404.74
#2021-01-18|1387.73
#2021-01-19|1398.50
#2021-01-20|1392.90
#2021-01-21|1400.58
#2021-01-22|1386.18
#2021-01-25|1383.34
#2021-01-26|1379.56
#2021-01-27|1376.36
#2021-01-28|1361.32
#2021-01-29|1338.76
#2021-02-01|1350.63
#2021-02-02|1358.36
#2021-02-03|1382.65
#2021-02-04|1376.63
#2021-02-05|1406.24
#2021-02-08|1436.95
#2021-02-09|1427.70
#2021-02-10|1428.74
#2021-02-11|1434.91
#2021-02-12|1437.53
#2021-02-15|1453.80
#2021-02-16|1475.54
#2021-02-17|1476.51
#2021-02-18|1469.62
#2021-02-19|1469.82
#2021-02-22|1477.62
#2021-02-23|1489.33
#2021-02-24|1485.17
#2021-02-25|1506.81
#2021-02-26|1454.14
#2021-03-01|1481.23
#2021-03-02|1484.89
#2021-03-03|1502.82
#2021-03-04|1517.33
#2021-03-05|1504.38
#2021-03-08|1519.69
#2021-03-09|1545.44
#2021-03-10|1529.96
#2021-03-11|1540.04
#2021-03-12|1533.92
#2021-03-15|1549.47
#2021-03-16|1551.46
#2021-03-17|1547.57
#2021-03-18|1570.46
#2021-03-19|1576.88
#2021-03-22|1578.49
#2021-03-23|1552.24
#2021-03-24|1523.43
#2021-03-25|1534.27
#2021-03-26|1549.36
#2021-03-29|1542.60
#2021-03-30|1544.22
#2021-03-31|1531.60
#2021-04-01|1527.02
#2021-04-02|1522.41
#2021-04-05|1545.01
#2021-04-06|1537.12
#2021-04-07|1542.06
#2021-04-08|1534.76
#2021-04-09|1532.56
#2021-04-12|1534.84
#2021-04-13|1537.21
#2021-04-14|1545.88
#2021-04-15|1560.69
#2021-04-16|1553.90
#2021-04-19|1562.19
#2021-04-20|1551.54
#2021-04-21|1531.48
#2021-04-22|1543.05
#2021-04-23|1546.22
#2021-04-26|1557.53
#2021-04-27|1559.46
#2021-04-28|1568.47
#2021-04-29|1565.13
#2021-04-30|1552.48
#2021-05-03|1565.92
#2021-05-04|1557.83
#2021-05-05|1565.39
#2021-05-06|1588.48
#2021-05-07|1612.31
#2021-05-10|1631.49
#2021-05-11|1610.72
#2021-05-12|1588.72
#2021-05-13|1593.34
#2021-05-14|1605.93
#2021-05-17|1608.82
#2021-05-18|1633.20
#2021-05-19|1613.86
#2021-05-20|1628.54
#2021-05-21|1619.09
#2021-05-24|1636.60
#2021-05-25|1648.06
#2021-05-26|1639.54
#2021-05-27|1625.59
#2021-05-28|1649.07
#2021-05-31|1638.92
#2021-06-01|1643.45
#2021-06-02|1647.67
#2021-06-03|1645.18
#2021-06-04|1662.85
#2021-06-07|1654.58
#2021-06-08|1653.50
#2021-06-09|1636.69
#2021-06-10|1638.09
#2021-06-11|1619.81
#2021-06-14|1613.62
#2021-06-15|1624.79
#2021-06-16|1636.67
#2021-06-17|1627.33
#2021-06-18|1596.83
#2021-06-21|1556.69
#2021-06-22|1584.00
#2021-06-23|1574.60
#2021-06-24|1571.75
#2021-06-25|1586.11
#2021-06-28|1588.83
#2021-06-29|1571.71
#2021-06-30|1567.18
#2021-07-01|1553.99
#2021-07-02|1566.81
#2021-07-05|1564.52
#2021-07-06|1568.17
#2021-07-07|1552.24
#2021-07-08|1540.09
#2021-07-09|1535.92
#2021-07-12|1551.65
#2021-07-13|1556.86
#2021-07-14|1551.40
#2021-07-15|1538.12
#2021-07-16|1535.62
#2021-07-19|1511.75
#2021-07-20|1497.10
#2021-07-21|1506.30
#2021-07-22|1526.95
#2021-07-23|1518.50
#2021-07-26|1522.85
#2021-07-27|1538.75
#2021-07-28|1528.20
#2021-07-29|1539.29
#2021-07-30|1527.90
#2021-08-02|1555.51
#2021-08-03|1547.31
#2021-08-04|1551.56
#2021-08-05|1561.31
#2021-08-06|1559.51
#2021-08-09|1566.36
#2021-08-10|1578.15
#2021-08-11|1602.25
#2021-08-12|1595.19
#2021-08-13|1598.25
#2021-08-16|1577.65
#2021-08-17|1555.46
#2021-08-18|1560.24
#2021-08-19|1535.78
#2021-08-20|1529.19
#2021-08-23|1544.16
#2021-08-24|1555.38
#2021-08-25|1557.60
#2021-08-26|1562.24
#2021-08-27|1565.90
#2021-08-30|1561.67
#2021-08-31|1561.38
#2021-09-01|1586.68
#2021-09-02|1586.19
#2021-09-03|1600.33
#2021-09-06|1603.00
#2021-09-07|1597.73
#2021-09-08|1603.32
#2021-09-09|1587.03
#2021-09-10|1600.33
#2021-09-13|1602.73
#2021-09-14|1611.74
#2021-09-15|1601.77
#2021-09-16|1598.67
#2021-09-17|1596.35
#2021-09-20|1577.94
#2021-09-21|1564.52
#2021-09-22|1555.95
#2021-09-23|1566.25
#2021-09-24|1579.73
#2021-09-27|1606.36
#2021-09-28|1603.52
#2021-09-29|1584.47
#2021-09-30|1599.43
#2021-10-01|1567.95
#2021-10-04|1594.77
#2021-10-05|1591.09
#2021-10-06|1596.10
#2021-10-07|1605.10
#2021-10-08|1607.61
#2021-10-11|1616.64
#2021-10-12|1606.14
#2021-10-13|1599.43
#2021-10-14|1593.16
#2021-10-15|1604.54
#2021-10-18|1612.61
#2021-10-19|1617.14
#2021-10-20|1635.02
#2021-10-21|1632.93
#2021-10-22|1629.39
#2021-10-25|1629.16
#2021-10-26|1627.52
#2021-10-27|1632.80
#2021-10-28|1634.89
#2021-10-29|1607.30
#2021-11-01|1615.02
#2021-11-02|1598.79
#2021-11-03|1602.19
#2021-11-04|1616.38
#2021-11-05|1616.17
#2021-11-08|1628.50
#2021-11-09|1608.43
#2021-11-10|1609.03
#2021-11-11|1598.97
#2021-11-12|1609.39
#2021-11-15|1620.12
#2021-11-16|1608.84
#2021-11-17|1567.87
#2021-11-18|1556.32
#2021-11-19|1555.64
#2021-11-22|1535.21
#2021-11-23|1537.35
#2021-11-24|1540.00
#2021-11-25|1533.96
#2021-11-26|1512.86
#2021-11-29|1484.69
#2021-11-30|1461.46
#2021-12-01|1489.05
#2021-12-02|1494.96
#2021-12-03|1505.10
#2021-12-06|1511.17
#2021-12-07|1535.81
#2021-12-08|1543.49
#2021-12-09|1541.66
#2021-12-10|1538.16
#2021-12-13|1530.51
#2021-12-14|1531.69
#2021-12-15|1536.67
#2021-12-16|1550.87
#2021-12-17|1556.93
#2021-12-20|1529.18
#2021-12-21|1536.51
#2021-12-22|1543.28
#2021-12-23|1555.38
#2021-12-24|1557.27
#2021-12-27|1552.39
#2021-12-28|1559.83
#2021-12-29|1570.94
#2021-12-30|1566.32
#2021-12-31|1560.01
#2022-01-03|1552.13
#2022-01-04|1585.66
#2022-01-05|1601.76
#2022-01-06|1575.62
#2022-01-07|1609.85
#2022-01-10|1624.72
#2022-01-11|1636.92
#2022-01-12|1653.95
#2022-01-13|1672.37
#2022-01-14|1661.07
#2022-01-17|1657.73
#2022-01-18|1646.42
#2022-01-19|1633.19
#2022-01-20|1629.68
#2022-01-21|1611.45
#2022-01-24|1604.44
#2022-01-25|1576.65
#2022-01-26|1584.78
#2022-01-27|1562.14
#2022-01-28|1580.25
#2022-01-31|1566.16
#2022-02-01|1581.95
#2022-02-02|1603.94
#2022-02-03|1609.17
#2022-02-04|1616.02
#2022-02-07|1636.53
#2022-02-08|1651.71
#2022-02-09|1685.93
#2022-02-10|1701.27
#2022-02-11|1699.29
#2022-02-14|1709.07
#2022-02-15|1686.53
#2022-02-16|1713.01
#2022-02-17|1717.59
#2022-02-18|1697.77
#2022-02-21|1709.74
#2022-02-22|1684.32
#2022-02-23|1683.54
#2022-02-24|1628.95
#2022-02-25|1615.78
#2022-02-28|1615.55
#2022-03-01|1621.35
#2022-03-02|1582.84
#2022-03-03|1609.01
#2022-03-04|1595.41
#2022-03-07|1563.41
#2022-03-08|1529.70
#2022-03-09|1559.67
#2022-03-10|1610.27
#2022-03-11|1605.78
#2022-03-14|1618.13
#2022-03-15|1633.70
#2022-03-16|1653.25
#2022-03-17|1694.33
#2022-03-18|1693.06
#2022-03-21|1691.01
#2022-03-22|1708.71
#2022-03-23|1731.99
#2022-03-24|1725.70
#2022-03-25|1716.87
#2022-03-28|1713.94
#2022-03-29|1724.35
#2022-03-30|1733.35
#2022-03-31|1714.52
#2022-04-01|1700.62
#2022-04-04|1702.25
#2022-04-05|1699.64
#2022-04-06|1695.29
#2022-04-07|1676.24
#2022-04-08|1668.51
#2022-04-11|1679.63
#2022-04-12|1679.68
#2022-04-13|1670.66
#2022-04-14|1668.77
#2022-04-15|1670.22
#2022-04-18|1656.86
#2022-04-19|1659.23
#2022-04-20|1688.55
#2022-04-21|1687.82
#2022-04-22|1656.12
#2022-04-25|1632.61
#2022-04-26|1622.95
#2022-04-27|1585.92
#2022-04-28|1591.01
#2022-04-29|1612.32
#2022-05-02|1595.26
#2022-05-03|1599.32
#2022-05-04|1611.49
#2022-05-05|1606.72
#2022-05-06|1601.47
#2022-05-09|1586.38
#2022-05-10|1569.71
#2022-05-11|1552.11
#2022-05-12|1539.31
#2022-05-13|1550.08
#2022-05-16|1556.66
#2022-05-17|1563.69
#2022-05-18|1573.94
#2022-05-19|1562.53
#2022-05-20|1572.67
#2022-05-23|1582.01
#2022-05-24|1587.05
#2022-05-25|1591.24
#2022-05-26|1596.00
#2022-05-27|1614.89
#2022-05-30|1624.93
#2022-05-31|1598.29
#2022-06-01|1616.57
#2022-06-02|1606.42
#2022-06-03|1603.75
#2022-06-06|1595.29
#2022-06-07|1576.70
#2022-06-08|1535.59
#2022-06-09|1508.86
#2022-06-10|1484.71
#2022-06-13|1463.36
#2022-06-14|1437.23
#2022-06-15|1435.09
#2022-06-16|1446.68
#2022-06-17|1407.35
#2022-06-20|1414.59
#2022-06-21|1440.88
#2022-06-22|1427.85
#2022-06-23|1431.57
#2022-06-24|1427.40
#2022-06-27|1447.37
#2022-06-28|1445.21
#2022-06-29|1435.64
#2022-06-30|1415.23
#2022-07-01|1405.75
#2022-07-04|1421.58
#2022-07-05|1416.91
#2022-07-06|1400.78
#2022-07-07|1415.87
#2022-07-08|1423.80
#2022-07-11|1412.69
#2022-07-12|1417.23
#2022-07-13|1419.92
#2022-07-14|1386.03
#2022-07-15|1381.16
#2022-07-18|1403.44
#2022-07-19|1422.99
#2022-07-20|1443.99
#2022-07-21|1450.50
#2022-07-22|1470.96
#2022-07-25|1467.75
#2022-07-26|1472.64
#2022-07-27|1478.91
#2022-07-28|1499.33
#2022-07-29|1506.08
#2022-08-01|1526.00
#2022-08-02|1511.88
#2022-08-03|1490.65
#2022-08-04|1504.88
#2022-08-05|1496.44
#2022-08-08|1518.27
#2022-08-09|1499.61
#2022-08-10|1531.95
#2022-08-11|1543.00
#2022-08-12|1545.29
#2022-08-15|1537.53
#2022-08-16|1527.09
#2022-08-17|1525.78
#2022-08-18|1524.49
#2022-08-19|1498.39
#2022-08-22|1491.37
#2022-08-23|1482.94
#2022-08-24|1485.83
#2022-08-25|1501.33
#2022-08-26|1500.23
#2022-08-29|1466.00
#2022-08-30|1470.88
#2022-08-31|1477.23
#2022-09-01|1448.05
#2022-09-02|1458.37
#2022-09-05|1447.54
#2022-09-06|1433.38
#2022-09-07|1403.76
#2022-09-08|1430.17
#2022-09-09|1454.12
#2022-09-12|1464.52
#2022-09-13|1460.41
#2022-09-14|1439.05
#2022-09-15|1442.76
#2022-09-16|1450.13
#2022-09-19|1446.74
#2022-09-20|1460.25
#2022-09-21|1444.70
#2022-09-22|1441.81
#2022-09-23|1417.80
#2022-09-26|1381.40
#2022-09-27|1374.82
#2022-09-28|1361.79
#2022-09-29|1373.97
#2022-09-30|1349.66
#2022-10-03|1352.33
#2022-10-04|1396.61
#2022-10-05|1410.48
#2022-10-06|1407.43
#2022-10-07|1395.46
#2022-10-10|1369.10
#2022-10-11|1363.13
#2022-10-12|1373.43
#2022-10-13|1375.05
#2022-10-14|1396.52
#2022-10-17|1392.19
#2022-10-18|1410.40
#2022-10-19|1413.24
#2022-10-20|1423.07
#2022-10-21|1405.66
#2022-10-24|1414.15
#2022-10-25|1440.07
#2022-10-26|1457.42
#2022-10-27|1444.17
#2022-10-28|1441.33
#2022-10-31|1453.35
#2022-11-01|1464.80
#2022-11-02|1473.81
#2022-11-03|1442.12
#2022-11-04|1462.10
#2022-11-07|1464.99
#2022-11-08|1489.34
#2022-11-09|1483.09
#2022-11-10|1510.44
#2022-11-11|1550.98
#2022-11-14|1538.04
#2022-11-15|1568.52
#2022-11-16|1556.59
#2022-11-17|1550.50
#2022-11-18|1562.42
#2022-11-21|1550.77
#2022-11-22|1570.58
#2022-11-23|1589.24
#2022-11-24|1613.92
#2022-11-25|1617.52
#2022-11-28|1597.67
#2022-11-29|1615.21
#2022-11-30|1608.88
#2022-12-01|1636.30
#2022-12-02|1614.66
#2022-12-05|1607.57
#2022-12-06|1597.33
#2022-12-07|1593.97
#2022-12-08|1589.80
#2022-12-09|1601.73
#2022-12-12|1595.67
#2022-12-13|1635.03
#2022-12-14|1632.53
#2022-12-15|1603.93
#2022-12-16|1592.68
#2022-12-19|1600.14
#2022-12-20|1650.98
#2022-12-21|1668.28
#2022-12-22|1680.30
#2022-12-23|1687.09
#2022-12-26|1678.22
#2022-12-27|1695.51
#2022-12-28|1684.43
#2022-12-29|1670.17
#2022-12-30|1684.06
#2023-01-02|1681.45
#2023-01-03|1670.86
#2023-01-04|1708.60
#2023-01-05|1693.96
#2023-01-06|1712.27
#2023-01-09|1735.19
#2023-01-10|1718.68
#2023-01-11|1725.18
#2023-01-12|1778.60
#2023-01-13|1829.64
#2023-01-16|1816.29
#2023-01-17|1814.60
#2023-01-18|1812.95
#2023-01-19|1788.55
#2023-01-20|1796.58
#2023-01-23|1803.08
#2023-01-24|1814.78
#2023-01-25|1832.85
#2023-01-26|1830.97
#2023-01-27|1858.80
#2023-01-30|1852.98
#2023-01-31|1829.40
#2023-02-01|1837.61
#2023-02-02|1827.68
#2023-02-03|1814.02
#2023-02-06|1776.70
#2023-02-07|1805.07
#2023-02-08|1819.54
#2023-02-09|1819.02
#2023-02-10|1818.42
#2023-02-13|1809.43
#2023-02-14|1812.88
#2023-02-15|1756.19
#2023-02-16|1753.84
#2023-02-17|1748.99
#2023-02-20|1773.34
#2023-02-21|1759.14
#2023-02-22|1750.07
#2023-02-23|1740.30
#2023-02-24|1720.44
#2023-02-27|1727.57
#2023-02-28|1726.44
#2023-03-01|1714.80
#2023-03-02|1684.77
#2023-03-03|1698.61
#2023-03-06|1715.00
#2023-03-07|1712.22
#2023-03-08|1702.57
#2023-03-09|1720.68
#2023-03-10|1669.50
#2023-03-13|1646.53
#2023-03-14|1581.44
#2023-03-15|1611.60
#2023-03-16|1582.07
#2023-03-17|1604.40
#2023-03-20|1588.01
#2023-03-21|1589.30
#2023-03-22|1613.74
#2023-03-23|1618.94
#2023-03-24|1594.45
#2023-03-27|1585.38
#2023-03-28|1617.17
#2023-03-29|1610.54
#2023-03-30|1622.57
#2023-03-31|1627.86
#2023-04-03|1655.09
#2023-04-04|1663.05
#2023-04-05|1651.86
#2023-04-06|1631.40
#2023-04-07|1640.52
#2023-04-10|1629.01
#2023-04-11|1642.80
#2023-04-12|1647.99
#2023-04-13|1658.40
#2023-04-14|1657.74
#2023-04-17|1665.22
#2023-04-18|1678.44
#2023-04-19|1682.20
#2023-04-20|1700.90
#2023-04-21|1670.84
#2023-04-24|1664.05
#2023-04-25|1664.15
#2023-04-26|1649.53
#2023-04-27|1650.24
#2023-04-28|1644.40
#2023-05-01|1657.96
#2023-05-02|1658.11
#2023-05-03|1649.92
#2023-05-04|1634.65
#2023-05-05|1638.83
#2023-05-08|1646.62
#2023-05-09|1654.86
#2023-05-10|1659.70
#2023-05-11|1661.06
#2023-05-12|1647.20
#2023-05-15|1657.54
#2023-05-16|1656.46
#2023-05-17|1649.90
#2023-05-18|1652.37
#2023-05-19|1660.88
#2023-05-22|1651.97
#2023-05-23|1655.70
#2023-05-24|1647.63
#2023-05-25|1617.93
#2023-05-26|1612.12
#2023-05-29|1634.03
#2023-05-30|1630.63
#2023-05-31|1607.64
#2023-06-01|1629.57
#2023-06-02|1638.12
#2023-06-05|1654.50
#2023-06-06|1645.06
#2023-06-07|1632.54
#2023-06-08|1644.53
#2023-06-09|1654.21
#2023-06-12|1650.90
#2023-06-13|1656.99
#2023-06-14|1680.89
#2023-06-15|1680.04
#2023-06-16|1685.19
#2023-06-19|1691.77
#2023-06-20|1686.43
#2023-06-21|1687.29
#2023-06-22|1691.20
#2023-06-23|1653.39
#2023-06-26|1645.20
#2023-06-27|1656.13
#2023-06-28|1666.34
#2023-06-29|1676.73
#2023-06-30|1682.82
#2023-07-03|1699.67
#2023-07-04|1728.86
#2023-07-05|1712.38
#2023-07-06|1680.70
#2023-07-07|1682.72
#2023-07-10|1682.96
#2023-07-11|1695.98
#2023-07-12|1735.30
#2023-07-13|1759.64
#2023-07-14|1761.86
#2023-07-17|1758.84
#2023-07-18|1784.56
#2023-07-19|1790.81
#2023-07-20|1785.59
#2023-07-21|1768.04
#2023-07-24|1758.06
#2023-07-25|1769.98
#2023-07-26|1783.19
#2023-07-27|1801.09
#2023-07-28|1830.72
#2023-07-31|1842.61
#2023-08-01|1819.23
#2023-08-02|1780.23
#2023-08-03|1772.36
#2023-08-04|1792.20
#2023-08-07|1782.65
#2023-08-08|1770.80
#2023-08-09|1765.84
#2023-08-10|1774.92
#2023-08-11|1765.25
#2023-08-14|1745.75
#2023-08-15|1750.81
#2023-08-16|1719.06
#2023-08-17|1713.86
#2023-08-18|1708.94
#2023-08-21|1691.25
#2023-08-22|1721.96
#2023-08-23|1740.42
#2023-08-24|1747.03
#2023-08-25|1727.39
#2023-08-28|1750.44
#2023-08-29|1760.04
#2023-08-30|1783.22
#2023-08-31|1788.04
#2023-09-01|1789.57
#2023-09-04|1809.06
#2023-09-05|1788.99
#2023-09-06|1793.37
#2023-09-07|1790.70
#2023-09-08|1779.27
#2023-09-11|1838.34
#2023-09-12|1836.36
#2023-09-13|1849.01
#2023-09-14|1867.60
#2023-09-15|1865.09
#2023-09-18|1860.61
#2023-09-19|1872.34
#2023-09-20|1865.00
#2023-09-21|1847.28
#2023-09-22|1859.61
#2023-09-25|1828.12
#2023-09-26|1835.09
#2023-09-27|1829.89
#2023-09-28|1834.60
#2023-09-29|1825.63
#2023-10-02|1819.70
#2023-10-03|1803.69
#2023-10-04|1755.86
#2023-10-05|1795.60
#2023-10-06|1804.09
#2023-10-09|1811.13
#2023-10-10|1839.52
#2023-10-11|1834.12
#2023-10-12|1836.62
#2023-10-13|1807.55
#2023-10-16|1803.48
#2023-10-17|1814.86
#2023-10-18|1826.53
#2023-10-19|1800.24
#2023-10-20|1786.53
#2023-10-23|1775.18
#2023-10-24|1775.45
#2023-10-25|1777.93
#2023-10-26|1760.53
#2023-10-27|1787.43
#2023-10-30|1764.79
#2023-10-31|1766.45
#2023-11-01|1799.07
#2023-11-02|1818.94
#2023-11-03|1855.58
#2023-11-06|1855.36
#2023-11-07|1822.02
#2023-11-08|1782.94
#2023-11-09|1799.12
#2023-11-10|1788.69
#2023-11-13|1791.64
#2023-11-14|1826.39
#2023-11-15|1825.27
#2023-11-16|1827.90
#2023-11-17|1839.97
#2023-11-20|1860.66
#2023-11-21|1859.33
#2023-11-22|1852.15
#2023-11-23|1854.22
#2023-11-24|1855.89
#2023-11-27|1866.17
#2023-11-28|1882.03
#2023-11-29|1858.42
#2023-11-30|1865.65
#2023-12-01|1872.77
#2023-12-04|1863.35
#2023-12-05|1849.13
#2023-12-06|1869.99
#2023-12-07|1888.35
#2023-12-08|1892.51
#2023-12-11|1889.81
#2023-12-12|1888.52
#2023-12-13|1905.86
#2023-12-14|1918.28
#2023-12-15|1911.77
#2023-12-18|1892.87
#2023-12-19|1896.23
#2023-12-20|1903.35
#2023-12-21|1905.35
#2023-12-22|1927.27
#2023-12-25|1923.82
#2023-12-26|1922.53
#2023-12-27|1943.04
#2023-12-28|1965.59
#2023-12-29|1963.79
#2024-01-01|1963.79
#2024-01-02|1953.67
#2024-01-03|1923.88
#2024-01-04|1917.50
#2024-01-05|1950.94
#2024-01-08|1946.70
#2024-01-09|1946.65
#2024-01-10|1931.50
#2024-01-11|1950.44
#2024-01-12|1949.92
#2024-01-15|1960.54
#2024-01-16|1926.04
#2024-01-17|1902.40
#2024-01-18|1909.02
#2024-01-19|1923.07
#2024-01-22|1942.86
#2024-01-23|1947.81
#2024-01-24|1993.53
#2024-01-25|1987.19
#2024-01-26|1970.21
#2024-01-29|1994.53
#2024-01-30|1985.98
#2024-01-31|2031.15
#2024-02-01|2007.41
#2024-02-02|2014.56
#2024-02-05|2015.20
#2024-02-06|2001.18
#2024-02-07|2015.37
#2024-02-08|2001.38
#2024-02-09|2003.91
#2024-02-12|2007.25
#2024-02-13|2009.82
#2024-02-14|1995.01
#2024-02-15|2007.24
#2024-02-16|2046.87
#2024-02-19|2084.54
#2024-02-20|2082.28
#2024-02-21|2074.27
#2024-02-22|2078.64
#2024-02-23|2085.59
#2024-02-26|2089.12
#2024-02-27|2113.44
#2024-02-28|2095.26
#2024-02-29|2114.82
#2024-03-01|2137.64
#2024-03-04|2140.31
#2024-03-05|2150.26
#2024-03-06|2183.68
#2024-03-07|2219.30
#2024-03-08|2268.38
#2024-03-11|2205.57
#2024-03-12|2181.57
#2024-03-13|2201.32
#2024-03-14|2179.06
#2024-03-15|2157.56
#2024-03-18|2175.74
#2024-03-19|2152.63
#2024-03-20|2147.48
#2024-03-21|2209.86
#2024-03-22|2215.63
#2024-03-25|2198.80
#2024-03-26|2194.03
#2024-03-27|2202.01
#2024-03-28|2189.22
#2024-03-29|2199.31
#2024-04-01|2159.22
#2024-04-02|2160.35
#2024-04-03|2157.98
#2024-04-04|2192.35
#2024-04-05|2170.92
#2024-04-08|2188.26
#2024-04-09|2200.30
#2024-04-10|2173.61
#2024-04-11|2177.44
#2024-04-12|2163.01
#2024-04-15|2143.28
#2024-04-16|2087.43
#2024-04-17|2078.71
#2024-04-18|2110.28
#2024-04-19|2089.42
#2024-04-22|2133.85
#2024-04-23|2158.58
#2024-04-24|2169.04
#2024-04-25|2159.39
#2024-04-26|2150.64
#2024-04-29|2163.77
#2024-04-30|2167.75
#2024-05-01|2155.55
#2024-05-02|2184.76
#2024-05-03|2211.43
#2024-05-06|2217.28
#2024-05-07|2227.29
#2024-05-08|2213.16
#2024-05-09|2217.29
#2024-05-10|2237.87
#2024-05-13|2258.20
#2024-05-14|2253.19
#2024-05-15|2267.00
#2024-05-16|2276.80
#2024-05-17|2293.37
#2024-05-20|2308.18
#2024-05-21|2299.95
#2024-05-22|2287.82
#2024-05-23|2276.54
#2024-05-24|2264.90
#2024-05-27|2289.79
#2024-05-28|2305.14
#2024-05-29|2276.30
#2024-05-30|2282.10
#2024-05-31|2314.19
#2024-06-03|2358.44
#2024-06-04|2343.31
#2024-06-05|2307.49
#2024-06-06|2322.68
#2024-06-07|2312.51
#2024-06-10|2323.57
#2024-06-11|2304.57
#2024-06-12|2317.97
#2024-06-13|2296.94
#2024-06-14|2278.96
#2024-06-17|2261.44
#2024-06-18|2286.12
#2024-06-19|2300.64
#2024-06-20|2292.33
#2024-06-21|2280.91
#2024-06-24|2289.83
#2024-06-25|2331.59
#2024-06-26|2323.26
#2024-06-27|2325.11
#2024-06-28|2356.88
#2024-07-01|2358.14
#2024-07-02|2387.32
#2024-07-03|2395.09
#2024-07-04|2432.99
#2024-07-05|2418.61
#2024-07-08|2404.45
#2024-07-09|2405.97
#2024-07-10|2418.61
#2024-07-11|2453.86
#2024-07-12|2455.64
#2024-07-15|2456.39
#2024-07-16|2454.71
#2024-07-17|2479.72
#2024-07-18|2473.44
#2024-07-19|2450.54
#2024-07-22|2434.78
#2024-07-23|2467.37
#2024-07-24|2464.93
#2024-07-25|2406.00
#2024-07-26|2418.48
#2024-07-29|2444.92
#2024-07-30|2424.07
#2024-07-31|2516.04
#2024-08-01|2510.43
#2024-08-02|2375.55
#2024-08-05|2146.65
#2024-08-06|2178.26
#2024-08-07|2241.12
#2024-08-08|2230.93
#2024-08-09|2267.84
#2024-08-12|2270.86
#2024-08-13|2320.32
#2024-08-14|2346.84
#2024-08-15|2370.77
#2024-08-16|2440.81
#2024-08-19|2471.86
#2024-08-20|2489.58
#2024-08-21|2479.05
#2024-08-22|2456.23
#2024-08-23|2483.24
#2024-08-26|2489.74
#2024-08-27|2482.59
#2024-08-28|2487.86
#2024-08-29|2484.90
#2024-08-30|2494.01
#2024-09-02|2512.13
#2024-09-03|2552.99
#2024-09-04|2483.77
#2024-09-05|2489.90
#2024-09-06|2508.06
#2024-09-09|2470.38
#2024-09-10|2479.11
#2024-09-11|2442.96
#2024-09-12|2479.16
#2024-09-13|2490.56
#2024-09-16|2505.27
#2024-09-17|2482.67
#2024-09-18|2492.00
#2024-09-19|2519.53
#2024-09-20|2530.83
#2024-09-23|2542.13
#2024-09-24|2510.07
#2024-09-25|2453.62
#2024-09-26|2485.51
#2024-09-27|2487.49
#2024-09-30|2508.38
#2024-10-01|2497.77
#2024-10-02|2458.67
#2024-10-03|2442.01
#2024-10-04|2427.07
#2024-10-07|2482.59
#2024-10-08|2451.59
#2024-10-09|2446.17
#2024-10-10|2461.06
#2024-10-11|2471.76
#2024-10-14|2483.59
#2024-10-15|2518.29
#2024-10-16|2508.89
#2024-10-17|2544.54
#2024-10-18|2561.89
#2024-10-21|2534.38
#2024-10-22|2494.75
#2024-10-23|2464.97
#2024-10-24|2479.74
#2024-10-25|2483.20
#2024-10-28|2463.95
#2024-10-29|2490.37
#2024-10-30|2485.47
#2024-10-31|2479.86
#2024-11-01|2476.13
#2024-11-04|2500.14
#2024-11-05|2502.19
#2024-11-06|2546.36
#2024-11-07|2625.06
#2024-11-08|2640.36
#2024-11-11|2626.25
#2024-11-12|2624.85
#2024-11-13|2608.16
#2024-11-14|2627.29
#2024-11-15|2664.91
#2024-11-18|2652.01
#2024-11-19|2698.93
#2024-11-20|2667.32
#2024-11-21|2687.93
#2024-11-22|2701.66
#2024-11-25|2706.27
#2024-11-26|2655.37
#2024-11-27|2681.98
#2024-11-28|2696.31
#2024-11-29|2718.90
#2024-12-02|2741.65
#2024-12-03|2780.42
#2024-12-04|2717.98
#2024-12-05|2722.34
#2024-12-06|2706.92
#2024-12-09|2710.04
#2024-12-10|2669.57
#2024-12-11|2675.79
#2024-12-12|2684.73
#2024-12-13|2663.04
#2024-12-16|2664.40
#2024-12-17|2653.81
#2024-12-18|2634.81
#2024-12-19|2584.83
#2024-12-20|2530.55
#2024-12-23|2567.45
#2024-12-24|2579.88
#2024-12-25|2573.37
#2024-12-26|2569.37
#2024-12-27|2586.56
#2024-12-30|2585.63
#2024-12-31|2571.54
#2025-01-01|2571.54
#2025-01-02|2577.07
#2025-01-03|2580.66
#2025-01-06|2601.86
#2025-01-07|2630.81
#2025-01-08|2652.70
#2025-01-09|2635.49
#2025-01-10|2595.46
#2025-01-13|2575.58
#2025-01-14|2563.36
#2025-01-15|2603.12
#2025-01-16|2640.44
#2025-01-17|2611.07
#2025-01-20|2649.95
#2025-01-21|2661.32
#2025-01-22|2657.81
#2025-01-23|2662.26
#2025-01-24|2679.94
#2025-01-27|2697.04
#2025-01-28|2710.77
#2025-01-29|2719.49
#2025-01-30|2738.67
#2025-01-31|2747.50
#2025-02-03|2684.99
#2025-02-04|2706.92
#2025-02-05|2735.39
#2025-02-06|2750.33
#2025-02-07|2749.25
#2025-02-10|2744.77
#2025-02-11|2734.25
#2025-02-12|2739.53
#2025-02-13|2777.14
#2025-02-14|2801.93
#2025-02-17|2815.91
#2025-02-18|2815.36
#2025-02-19|2799.56
#2025-02-20|2780.66
#2025-02-21|2756.22
#2025-02-24|2776.04
#2025-02-25|2762.40
#2025-02-26|2746.34
#2025-02-27|2747.95
#2025-02-28|2702.47
#2025-03-03|2731.82
#2025-03-04|2728.88
#2025-03-05|2728.82
#2025-03-06|2763.36
#2025-03-07|2717.18
#2025-03-10|2704.01
#2025-03-11|2661.87
#2025-03-12|2670.11
#2025-03-13|2684.72
#2025-03-14|2698.37
#2025-03-17|2736.07
#2025-03-18|2764.06
#2025-03-19|2755.94
#2025-03-20|2779.27
#2025-03-21|2826.23
#2025-03-24|2802.32
#2025-03-25|2803.12
#2025-03-26|2810.75
#2025-03-27|2830.10
#2025-03-28|2812.68
#2025-03-31|2749.44
#2025-04-01|2756.96
#2025-04-02|2751.39
#2025-04-03|2654.47
#2025-04-04|2524.05
#2025-04-07|2305.86
#2025-04-08|2408.90
#2025-04-09|2356.06
#2025-04-10|2551.87
#2025-04-11|2495.77
#2025-04-14|2547.60
#2025-04-15|2602.84
#2025-04-16|2595.68
#2025-04-17|2636.27
#2025-04-18|2649.56
#2025-04-21|2656.34
#2025-04-22|2667.07
#2025-04-23|2689.68
#2025-04-24|2710.86
#2025-04-25|2708.64
#2025-04-28|2742.45
#2025-04-29|2749.16
#2025-04-30|2795.66
#2025-05-01|2748.28
#2025-05-02|2770.61
#2025-05-05|2758.96
#2025-05-06|2759.74
#2025-05-07|2774.65
#2025-05-08|2750.29
#2025-05-09|2795.09
#2025-05-12|2779.84
#2025-05-13|2833.68
#2025-05-14|2875.02
#2025-05-15|2868.28
#2025-05-16|2861.18
#2025-05-19|2885.67
#2025-05-20|2905.07
#2025-05-21|2945.68
#2025-05-22|2919.18
#2025-05-23|2958.54
#2025-05-26|2961.70
#2025-05-27|2961.87
#2025-05-28|2946.53
#2025-05-29|2983.05
#2025-05-30|2999.94
#2025-06-02|3009.33
#2025-06-03|2999.80
#2025-06-04|3048.23
#2025-06-05|3029.70
#2025-06-06|3010.56
#2025-06-09|3047.33
#2025-06-10|3042.47
#2025-06-11|3026.57
#2025-06-12|3040.36
#2025-06-13|3008.63
#2025-06-16|3031.54
#2025-06-17|3016.19
#2025-06-18|3018.07
#2025-06-19|3004.16
#2025-06-20|2999.92
#2025-06-23|2986.70
#2025-06-24|3077.91
#2025-06-25|3078.81
#2025-06-26|3104.05
#2025-06-27|3078.00
#2025-06-30|3087.26
#2025-07-01|3100.38
#2025-07-02|3092.25
#2025-07-03|3080.62
#2025-07-04|3095.03
#2025-07-07|3058.26
#2025-07-08|3069.61
#2025-07-09|3081.78
#2025-07-10|3098.42
#2025-07-11|3111.86
#2025-07-14|3103.68
#2025-07-15|3092.57
#2025-07-16|3053.29
#2025-07-17|3073.52
#2025-07-18|3097.54
#2025-07-21|3081.65
#2025-07-22|3077.00
#2025-07-23|3154.29
#2025-07-24|3215.76
#2025-07-25|3185.67
#2025-07-28|3126.49
#2025-07-29|3108.51
#2025-07-30|3115.60
#2025-07-31|3109.13
#2025-08-01|3114.02
#2025-08-04|3085.26
#2025-08-05|3119.94
#2025-08-06|3151.77
#2025-08-07|3178.96
#2025-08-08|3184.33
#2025-08-11|3191.32
#2025-08-12|3243.66
#2025-08-13|3235.86
#2025-08-14|3249.32
#2025-08-15|3335.57
#2025-08-18|3285.40
#2025-08-19|3263.25
#2025-08-20|3300.98
#2025-08-21|3298.87
#2025-08-22|3349.67
#2025-08-25|3329.58
#2025-08-26|3302.62
#2025-08-27|3290.85
#2025-08-28|3343.81
#2025-08-29|3327.76
#2025-09-01|3304.43
#2025-09-02|3324.00
#2025-09-03|3245.77
#2025-09-04|3283.24
#2025-09-05|3324.77
#2025-09-08|3324.78
#2025-09-09|3314.84
#2025-09-10|3389.64
#2025-09-11|3364.26
#2025-09-12|3379.45
#2025-09-15|3384.66
#2025-09-16|3392.52
#2025-09-17|3370.92
#2025-09-18|3328.22
#2025-09-19|3352.29
#2025-09-22|3365.27
#2025-09-23|3378.01
#2025-09-24|3340.30
#2025-09-25|3332.59
#2025-09-26|3352.46
#2025-09-29|3374.81
#2025-09-30|3415.99
#2025-10-01|3376.30
#2025-10-02|3375.65
#2025-10-03|3402.32
#2025-10-06|3377.52
#2025-10-07|3358.81
#2025-10-08|3368.22
#2025-10-09|3360.99
#2025-10-10|3318.69
#2025-10-13|3297.41
#2025-10-14|3247.18
#2025-10-15|3309.69
#2025-10-16|3336.86
#2025-10-17|3282.87
#2025-10-20|3375.33
#2025-10-21|3358.72
#2025-10-22|3358.51
#2025-10-23|3332.32
#2025-10-24|3314.86
#2025-10-27|3363.12
#2025-10-28|3393.98
#2025-10-29|3370.06
#2025-10-30|3366.15
#2025-10-31|3375.09
#2025-11-03|3392.86
#2025-11-04|3398.39
#2025-11-05|3371.17
#2025-11-06|3430.77
#2025-11-07|3400.37
#2025-11-10|3423.59
#2025-11-11|3399.96
#2025-11-12|3426.27
#2025-11-13|3455.13
#2025-11-14|3426.97
#2025-11-17|3410.09
#2025-11-18|3319.89
#2025-11-19|3292.17
#2025-11-20|3320.65
#2025-11-21|3318.95
#2025-11-24|3330.88
#2025-11-25|3340.32
#2025-11-26|3405.81
#2025-11-27|3412.40
#2025-11-28|3419.09
#2025-12-01|3444.06
#2025-12-02|3477.55
#2025-12-03|3466.16
#2025-12-04|3510.33
#2025-12-05|3524.74
#2025-12-08|3498.49
#2025-12-09|3483.75
#2025-12-10|3478.24
#2025-12-11|3487.36
#2025-12-12|3544.41
#2025-12-15|3588.59
#2025-12-16|3537.76
#2025-12-17|3514.96
#2025-12-18|3506.43
#2025-12-19|3521.34
#2025-12-22|3565.10
#2025-12-23|3611.77
#2025-12-24|3609.43
#2025-12-25|3607.98
#2025-12-26|3600.83
#2025-12-29|3611.35
#2025-12-30|3602.66
#2025-12-31|3585.18
#2026-01-01|3585.18
#2026-01-02|3595.91
#2026-01-05|3646.55
#2026-01-06|3691.59
#2026-01-07|3653.68
#2026-01-08|3624.61
#2026-01-09|3639.43
#2026-01-12|3656.54
#2026-01-13|3726.76
#2026-01-14|3774.82
#2026-01-15|3825.23
#2026-01-16|3848.62
#2026-01-19|3837.97
#2026-01-20|3819.82
#2026-01-21|3746.25
#2026-01-22|3789.83
#2026-01-23|3845.27
#2026-01-26|3850.02
#2026-01-27|3909.85
#2026-01-28|3899.41
#2026-01-29|3923.38
#2026-01-30|3925.03
#2026-02-02|3844.09
#2026-02-03|3980.22
#2026-02-04|4045.26
#2026-02-05|4039.27
#2026-02-06|4094.64
#2026-02-09|4182.45
#2026-02-10|4250.10
#2026-02-11|4326.60
#2026-02-12|4458.36
#2026-02-13|4353.82
#2026-02-16|4276.51
#2026-02-17|4219.55
#2026-02-18|4274.45
#2026-02-19|4349.14
#2026-02-20|4343.67
#2026-02-23|4331.49
#2026-02-24|4248.00
#2026-02-25|4211.86
#2026-02-26|4269.83
#2026-02-27|4294.41
#2026-03-02|4130.69
#2026-03-03|4060.83
#2026-03-04|3912.11
#2026-03-05|4004.36
#2026-03-06|3999.81
#2026-03-09|3874.35
#2026-03-10|4001.23
#2026-03-11|3987.48
#2026-03-12|3902.03
#2026-03-13|3886.21
#2026-03-16|3891.76
#2026-03-17|3939.82
#2026-03-18|3999.70
#2026-03-19|3957.94
#2026-03-20|3929.30
#2026-03-23|3817.93
#2026-03-24|3851.38
#2026-03-25|3926.03
#2026-03-26|3898.36
#2026-03-27|3901.68
#2026-03-30|3812.77
#2026-03-31|3797.72
#2026-04-01|4017.85
#2026-04-02|3953.21
#2026-04-03|3957.12
#2026-04-06|3974.73
#2026-04-07|4012.76
#2026-04-08|4188.11
#2026-04-09|4162.23
#2026-04-10|4185.26
#2026-04-13|4173.69
#2026-04-14|4196.49
#2026-04-15|4228.64
#2026-04-16|4203.76
#2026-04-17|4190.68
#2026-04-20|4160.75
#2026-04-21|4113.44