Table Data - Nasdaq Developed Markets: Asia Pacific Consumer Products and Services Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Consumer Products and Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA4020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASPA4020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 927.03 |
| 2001-04-02 | 918.18 |
| 2001-04-03 | 933.91 |
| 2001-04-04 | 935.00 |
| 2001-04-05 | 947.25 |
| 2001-04-06 | 951.67 |
| 2001-04-09 | 909.47 |
| 2001-04-10 | 894.39 |
| 2001-04-11 | 910.64 |
| 2001-04-12 | 923.96 |
| 2001-04-13 | . |
| 2001-04-16 | 904.80 |
| 2001-04-17 | 915.33 |
| 2001-04-18 | 950.08 |
| 2001-04-19 | 964.18 |
| 2001-04-20 | 948.77 |
| 2001-04-23 | 946.18 |
| 2001-04-24 | 935.17 |
| 2001-04-25 | 947.85 |
| 2001-04-26 | 959.56 |
| 2001-04-27 | 957.74 |
| 2001-04-30 | 959.64 |
| 2001-05-01 | 991.86 |
| 2001-05-02 | 1011.48 |
| 2001-05-03 | 1019.08 |
| 2001-05-04 | 1018.80 |
| 2001-05-07 | 1033.10 |
| 2001-05-08 | 1021.13 |
| 2001-05-09 | 1005.23 |
| 2001-05-10 | 998.80 |
| 2001-05-11 | 1007.40 |
| 2001-05-14 | 988.32 |
| 2001-05-15 | 990.76 |
| 2001-05-16 | 978.75 |
| 2001-05-17 | 1002.50 |
| 2001-05-18 | 1000.08 |
| 2001-05-21 | 1023.19 |
| 2001-05-22 | 1029.44 |
| 2001-05-23 | 1055.05 |
| 2001-05-24 | 1044.74 |
| 2001-05-25 | 1044.42 |
| 2001-05-28 | . |
| 2001-05-29 | 1049.43 |
| 2001-05-30 | 1020.57 |
| 2001-05-31 | 1013.12 |
| 2001-06-01 | 1013.75 |
| 2001-06-04 | 1021.00 |
| 2001-06-05 | 994.75 |
| 2001-06-06 | 1000.69 |
| 2001-06-07 | 999.82 |
| 2001-06-08 | 994.33 |
| 2001-06-11 | 983.25 |
| 2001-06-12 | 954.29 |
| 2001-06-13 | 961.73 |
| 2001-06-14 | 966.68 |
| 2001-06-15 | 953.02 |
| 2001-06-18 | 942.36 |
| 2001-06-19 | 945.44 |
| 2001-06-20 | 945.93 |
| 2001-06-21 | 939.10 |
| 2001-06-22 | 951.68 |
| 2001-06-25 | 939.24 |
| 2001-06-26 | 932.21 |
| 2001-06-27 | 923.04 |
| 2001-06-28 | 910.14 |
| 2001-06-29 | 919.21 |
| 2001-07-02 | 918.27 |
| 2001-07-03 | 915.63 |
| 2001-07-04 | . |
| 2001-07-05 | 882.74 |
| 2001-07-06 | 858.63 |
| 2001-07-09 | 858.53 |
| 2001-07-10 | 866.73 |
| 2001-07-11 | 861.60 |
| 2001-07-12 | 888.91 |
| 2001-07-13 | 877.07 |
| 2001-07-16 | 877.52 |
| 2001-07-17 | 871.35 |
| 2001-07-18 | 857.18 |
| 2001-07-19 | 869.70 |
| 2001-07-20 | 872.18 |
| 2001-07-23 | 842.48 |
| 2001-07-24 | 848.79 |
| 2001-07-25 | 848.93 |
| 2001-07-26 | 838.96 |
| 2001-07-27 | 805.37 |
| 2001-07-30 | 780.77 |
| 2001-07-31 | 797.07 |
| 2001-08-01 | 798.12 |
| 2001-08-02 | 828.10 |
| 2001-08-03 | 822.10 |
| 2001-08-06 | 817.34 |
| 2001-08-07 | 822.89 |
| 2001-08-08 | 820.12 |
| 2001-08-09 | 798.22 |
| 2001-08-10 | 808.91 |
| 2001-08-13 | 799.77 |
| 2001-08-14 | 820.57 |
| 2001-08-15 | 832.90 |
| 2001-08-16 | 803.31 |
| 2001-08-17 | 794.95 |
| 2001-08-20 | 789.05 |
| 2001-08-21 | 785.31 |
| 2001-08-22 | 795.42 |
| 2001-08-23 | 775.21 |
| 2001-08-24 | 779.22 |
| 2001-08-27 | 782.41 |
| 2001-08-28 | 782.72 |
| 2001-08-29 | 781.94 |
| 2001-08-30 | 776.85 |
| 2001-08-31 | 764.52 |
| 2001-09-03 | . |
| 2001-09-04 | 762.33 |
| 2001-09-05 | 739.28 |
| 2001-09-06 | 740.63 |
| 2001-09-07 | 734.57 |
| 2001-09-10 | 714.87 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 647.85 |
| 2001-09-18 | 647.36 |
| 2001-09-19 | 675.57 |
| 2001-09-20 | 675.59 |
| 2001-09-21 | 646.79 |
| 2001-09-24 | 642.39 |
| 2001-09-25 | 662.62 |
| 2001-09-26 | 660.16 |
| 2001-09-27 | 655.73 |
| 2001-09-28 | 675.80 |
| 2001-10-01 | 656.53 |
| 2001-10-02 | 661.63 |
| 2001-10-03 | 651.90 |
| 2001-10-04 | 678.84 |
| 2001-10-05 | 684.00 |
| 2001-10-08 | 685.62 |
| 2001-10-09 | 670.25 |
| 2001-10-10 | 670.75 |
| 2001-10-11 | 700.53 |
| 2001-10-12 | 722.93 |
| 2001-10-15 | 713.13 |
| 2001-10-16 | 713.66 |
| 2001-10-17 | 728.96 |
| 2001-10-18 | 714.71 |
| 2001-10-19 | 716.81 |
| 2001-10-22 | 713.03 |
| 2001-10-23 | 726.73 |
| 2001-10-24 | 715.52 |
| 2001-10-25 | 705.94 |
| 2001-10-26 | 707.60 |
| 2001-10-29 | 704.77 |
| 2001-10-30 | 691.16 |
| 2001-10-31 | 678.97 |
| 2001-11-01 | 689.33 |
| 2001-11-02 | 696.83 |
| 2001-11-05 | 708.39 |
| 2001-11-06 | 724.87 |
| 2001-11-07 | 703.02 |
| 2001-11-08 | 709.66 |
| 2001-11-09 | 708.03 |
| 2001-11-12 | 708.82 |
| 2001-11-13 | 696.44 |
| 2001-11-14 | 705.57 |
| 2001-11-15 | 741.00 |
| 2001-11-16 | 755.15 |
| 2001-11-19 | 761.50 |
| 2001-11-20 | 752.74 |
| 2001-11-21 | 749.87 |
| 2001-11-22 | . |
| 2001-11-23 | 741.02 |
| 2001-11-26 | 759.86 |
| 2001-11-27 | 760.96 |
| 2001-11-28 | 752.09 |
| 2001-11-29 | 744.08 |
| 2001-11-30 | 753.65 |
| 2001-12-03 | 740.12 |
| 2001-12-04 | 751.56 |
| 2001-12-05 | 767.29 |
| 2001-12-06 | 766.73 |
| 2001-12-07 | 756.76 |
| 2001-12-10 | 743.69 |
| 2001-12-11 | 734.85 |
| 2001-12-12 | 753.20 |
| 2001-12-13 | 734.64 |
| 2001-12-14 | 727.37 |
| 2001-12-17 | 719.88 |
| 2001-12-18 | 731.91 |
| 2001-12-19 | 734.08 |
| 2001-12-20 | 729.86 |
| 2001-12-21 | 713.41 |
| 2001-12-24 | 711.09 |
| 2001-12-25 | . |
| 2001-12-26 | 707.10 |
| 2001-12-27 | 717.51 |
| 2001-12-28 | 735.17 |
| 2001-12-31 | 736.20 |
| 2002-01-01 | . |
| 2002-01-02 | 730.71 |
| 2002-01-03 | 733.36 |
| 2002-01-04 | 759.72 |
| 2002-01-07 | 759.60 |
| 2002-01-08 | 741.05 |
| 2002-01-09 | 742.28 |
| 2002-01-10 | 743.20 |
| 2002-01-11 | 732.59 |
| 2002-01-14 | 734.60 |
| 2002-01-15 | 708.11 |
| 2002-01-16 | 700.85 |
| 2002-01-17 | 701.76 |
| 2002-01-18 | 711.57 |
| 2002-01-21 | . |
| 2002-01-22 | 686.55 |
| 2002-01-23 | 690.38 |
| 2002-01-24 | 697.73 |
| 2002-01-25 | 707.84 |
| 2002-01-28 | 703.52 |
| 2002-01-29 | 686.63 |
| 2002-01-30 | 679.14 |
| 2002-01-31 | 682.91 |
| 2002-02-01 | 670.20 |
| 2002-02-04 | 668.40 |
| 2002-02-05 | 654.23 |
| 2002-02-06 | 647.75 |
| 2002-02-07 | 658.49 |
| 2002-02-08 | 654.49 |
| 2002-02-11 | 660.59 |
| 2002-02-12 | 680.12 |
| 2002-02-13 | 678.57 |
| 2002-02-14 | 686.16 |
| 2002-02-15 | 686.82 |
| 2002-02-18 | . |
| 2002-02-19 | 676.82 |
| 2002-02-20 | 663.11 |
| 2002-02-21 | 677.66 |
| 2002-02-22 | 691.65 |
| 2002-02-25 | 683.26 |
| 2002-02-26 | 683.06 |
| 2002-02-27 | 695.26 |
| 2002-02-28 | 692.28 |
| 2002-03-01 | 708.39 |
| 2002-03-04 | 738.11 |
| 2002-03-05 | 741.75 |
| 2002-03-06 | 759.03 |
| 2002-03-07 | 796.26 |
| 2002-03-08 | 794.06 |
| 2002-03-11 | 799.63 |
| 2002-03-12 | 778.94 |
| 2002-03-13 | 769.04 |
| 2002-03-14 | 787.41 |
| 2002-03-15 | 785.84 |
| 2002-03-18 | 759.68 |
| 2002-03-19 | 775.82 |
| 2002-03-20 | 761.27 |
| 2002-03-21 | 757.99 |
| 2002-03-22 | 747.32 |
| 2002-03-25 | 735.68 |
| 2002-03-26 | 735.07 |
| 2002-03-27 | 737.48 |
| 2002-03-28 | 741.21 |
| 2002-03-29 | . |
| 2002-04-01 | 724.15 |
| 2002-04-02 | 741.60 |
| 2002-04-03 | 757.80 |
| 2002-04-04 | 759.97 |
| 2002-04-05 | 750.13 |
| 2002-04-08 | 752.93 |
| 2002-04-09 | 740.81 |
| 2002-04-10 | 744.63 |
| 2002-04-11 | 738.91 |
| 2002-04-12 | 725.58 |
| 2002-04-15 | 734.06 |
| 2002-04-16 | 742.65 |
| 2002-04-17 | 758.70 |
| 2002-04-18 | 763.97 |
| 2002-04-19 | 746.72 |
| 2002-04-22 | 771.77 |
| 2002-04-23 | 769.76 |
| 2002-04-24 | 765.48 |
| 2002-04-25 | 779.31 |
| 2002-04-26 | 778.48 |
| 2002-04-29 | 776.20 |
| 2002-04-30 | 764.65 |
| 2002-05-01 | 770.16 |
| 2002-05-02 | 766.34 |
| 2002-05-03 | 772.66 |
| 2002-05-06 | 770.10 |
| 2002-05-07 | 763.22 |
| 2002-05-08 | 768.57 |
| 2002-05-09 | 777.02 |
| 2002-05-10 | 777.08 |
| 2002-05-13 | 765.19 |
| 2002-05-14 | 765.00 |
| 2002-05-15 | 786.74 |
| 2002-05-16 | 790.07 |
| 2002-05-17 | 806.47 |
| 2002-05-20 | 805.44 |
| 2002-05-21 | 813.51 |
| 2002-05-22 | 814.13 |
| 2002-05-23 | 815.67 |
| 2002-05-24 | 822.86 |
| 2002-05-27 | . |
| 2002-05-28 | 819.29 |
| 2002-05-29 | 813.01 |
| 2002-05-30 | 822.04 |
| 2002-05-31 | 806.85 |
| 2002-06-03 | 815.40 |
| 2002-06-04 | 797.16 |
| 2002-06-05 | 793.42 |
| 2002-06-06 | 793.74 |
| 2002-06-07 | 789.14 |
| 2002-06-10 | 782.46 |
| 2002-06-11 | 776.94 |
| 2002-06-12 | 778.03 |
| 2002-06-13 | 769.35 |
| 2002-06-14 | 764.98 |
| 2002-06-17 | 746.10 |
| 2002-06-18 | 754.89 |
| 2002-06-19 | 738.69 |
| 2002-06-20 | 745.29 |
| 2002-06-21 | 740.72 |
| 2002-06-24 | 752.89 |
| 2002-06-25 | 746.85 |
| 2002-06-26 | 737.31 |
| 2002-06-27 | 751.83 |
| 2002-06-28 | 778.44 |
| 2002-07-01 | 769.61 |
| 2002-07-02 | 767.83 |
| 2002-07-03 | 778.34 |
| 2002-07-04 | . |
| 2002-07-05 | 772.55 |
| 2002-07-08 | 778.91 |
| 2002-07-09 | 792.60 |
| 2002-07-10 | 778.19 |
| 2002-07-11 | 772.65 |
| 2002-07-12 | 777.12 |
| 2002-07-15 | 763.92 |
| 2002-07-16 | 756.37 |
| 2002-07-17 | 743.94 |
| 2002-07-18 | 759.08 |
| 2002-07-19 | 743.46 |
| 2002-07-22 | 735.18 |
| 2002-07-23 | 728.13 |
| 2002-07-24 | 715.19 |
| 2002-07-25 | 716.19 |
| 2002-07-26 | 691.00 |
| 2002-07-29 | 690.10 |
| 2002-07-30 | 718.23 |
| 2002-07-31 | 708.99 |
| 2002-08-01 | 707.47 |
| 2002-08-02 | 700.22 |
| 2002-08-05 | 697.56 |
| 2002-08-06 | 673.20 |
| 2002-08-07 | 700.21 |
| 2002-08-08 | 700.70 |
| 2002-08-09 | 713.42 |
| 2002-08-12 | 701.08 |
| 2002-08-13 | 696.61 |
| 2002-08-14 | 706.20 |
| 2002-08-15 | 706.17 |
| 2002-08-16 | 710.25 |
| 2002-08-19 | 692.68 |
| 2002-08-20 | 700.53 |
| 2002-08-21 | 703.55 |
| 2002-08-22 | 708.09 |
| 2002-08-23 | 713.79 |
| 2002-08-26 | 723.79 |
| 2002-08-27 | 715.29 |
| 2002-08-28 | 709.78 |
| 2002-08-29 | 700.11 |
| 2002-08-30 | 690.58 |
| 2002-09-02 | . |
| 2002-09-03 | 674.85 |
| 2002-09-04 | 657.10 |
| 2002-09-05 | 666.42 |
| 2002-09-06 | 660.78 |
| 2002-09-09 | 670.28 |
| 2002-09-10 | 673.92 |
| 2002-09-11 | 678.62 |
| 2002-09-12 | 684.00 |
| 2002-09-13 | 667.44 |
| 2002-09-16 | 660.86 |
| 2002-09-17 | 686.48 |
| 2002-09-18 | 683.49 |
| 2002-09-19 | 691.52 |
| 2002-09-20 | 663.61 |
| 2002-09-23 | 661.30 |
| 2002-09-24 | 650.26 |
| 2002-09-25 | 642.75 |
| 2002-09-26 | 656.67 |
| 2002-09-27 | 666.92 |
| 2002-09-30 | 655.94 |
| 2002-10-01 | 643.84 |
| 2002-10-02 | 636.47 |
| 2002-10-03 | 629.94 |
| 2002-10-04 | 638.03 |
| 2002-10-07 | 618.43 |
| 2002-10-08 | 620.59 |
| 2002-10-09 | 616.19 |
| 2002-10-10 | 605.34 |
| 2002-10-11 | 613.42 |
| 2002-10-14 | 613.03 |
| 2002-10-15 | 630.49 |
| 2002-10-16 | 639.12 |
| 2002-10-17 | 642.55 |
| 2002-10-18 | 648.57 |
| 2002-10-21 | 643.83 |
| 2002-10-22 | 626.27 |
| 2002-10-23 | 639.17 |
| 2002-10-24 | 636.75 |
| 2002-10-25 | 643.15 |
| 2002-10-28 | 650.01 |
| 2002-10-29 | 650.86 |
| 2002-10-30 | 652.41 |
| 2002-10-31 | 645.27 |
| 2002-11-01 | 649.19 |
| 2002-11-04 | 649.23 |
| 2002-11-05 | 667.73 |
| 2002-11-06 | 665.01 |
| 2002-11-07 | 660.55 |
| 2002-11-08 | 654.92 |
| 2002-11-11 | 636.34 |
| 2002-11-12 | 634.61 |
| 2002-11-13 | 632.55 |
| 2002-11-14 | 630.58 |
| 2002-11-15 | 653.36 |
| 2002-11-18 | 640.68 |
| 2002-11-19 | 644.26 |
| 2002-11-20 | 643.57 |
| 2002-11-21 | 647.52 |
| 2002-11-22 | 654.55 |
| 2002-11-25 | 664.75 |
| 2002-11-26 | 665.72 |
| 2002-11-27 | 663.72 |
| 2002-11-28 | . |
| 2002-11-29 | 675.49 |
| 2002-12-02 | 670.58 |
| 2002-12-03 | 673.80 |
| 2002-12-04 | 654.65 |
| 2002-12-05 | 650.98 |
| 2002-12-06 | 657.45 |
| 2002-12-09 | 651.84 |
| 2002-12-10 | 646.11 |
| 2002-12-11 | 645.46 |
| 2002-12-12 | 647.98 |
| 2002-12-13 | 645.91 |
| 2002-12-16 | 634.07 |
| 2002-12-17 | 641.39 |
| 2002-12-18 | 629.98 |
| 2002-12-19 | 635.67 |
| 2002-12-20 | 634.52 |
| 2002-12-23 | 636.34 |
| 2002-12-24 | 646.97 |
| 2002-12-25 | . |
| 2002-12-26 | 654.16 |
| 2002-12-27 | 655.16 |
| 2002-12-30 | 653.65 |
| 2002-12-31 | 652.92 |
| 2003-01-01 | . |
| 2003-01-02 | 647.10 |
| 2003-01-03 | 647.94 |
| 2003-01-06 | 664.54 |
| 2003-01-07 | 656.10 |
| 2003-01-08 | 645.15 |
| 2003-01-09 | 650.85 |
| 2003-01-10 | 651.48 |
| 2003-01-13 | 655.25 |
| 2003-01-14 | 660.98 |
| 2003-01-15 | 659.76 |
| 2003-01-16 | 658.89 |
| 2003-01-17 | 658.93 |
| 2003-01-20 | . |
| 2003-01-21 | 659.87 |
| 2003-01-22 | 651.43 |
| 2003-01-23 | 663.53 |
| 2003-01-24 | 651.99 |
| 2003-01-27 | 636.85 |
| 2003-01-28 | 634.30 |
| 2003-01-29 | 629.37 |
| 2003-01-30 | 624.40 |
| 2003-01-31 | 619.54 |
| 2003-02-03 | 629.40 |
| 2003-02-04 | 631.05 |
| 2003-02-05 | 631.14 |
| 2003-02-06 | 629.56 |
| 2003-02-07 | 627.27 |
| 2003-02-10 | 623.56 |
| 2003-02-11 | 622.07 |
| 2003-02-12 | 629.73 |
| 2003-02-13 | 624.42 |
| 2003-02-14 | 627.55 |
| 2003-02-17 | . |
| 2003-02-18 | 631.96 |
| 2003-02-19 | 638.35 |
| 2003-02-20 | 639.80 |
| 2003-02-21 | 630.01 |
| 2003-02-24 | 635.80 |
| 2003-02-25 | 624.44 |
| 2003-02-26 | 626.85 |
| 2003-02-27 | 620.94 |
| 2003-02-28 | 619.40 |
| 2003-03-03 | 626.29 |
| 2003-03-04 | 623.73 |
| 2003-03-05 | 623.81 |
| 2003-03-06 | 616.48 |
| 2003-03-07 | 612.82 |
| 2003-03-10 | 603.35 |
| 2003-03-11 | 588.13 |
| 2003-03-12 | 594.33 |
| 2003-03-13 | 587.38 |
| 2003-03-14 | 600.18 |
| 2003-03-17 | 595.76 |
| 2003-03-18 | 599.46 |
| 2003-03-19 | 598.68 |
| 2003-03-20 | 607.61 |
| 2003-03-21 | 601.49 |
| 2003-03-24 | 617.86 |
| 2003-03-25 | 608.87 |
| 2003-03-26 | 615.98 |
| 2003-03-27 | 618.26 |
| 2003-03-28 | 610.69 |
| 2003-03-31 | 596.80 |
| 2003-04-01 | 594.72 |
| 2003-04-02 | 597.21 |
| 2003-04-03 | 594.09 |
| 2003-04-04 | 592.30 |
| 2003-04-07 | 594.69 |
| 2003-04-08 | 589.43 |
| 2003-04-09 | 582.41 |
| 2003-04-10 | 574.82 |
| 2003-04-11 | 553.05 |
| 2003-04-14 | 552.54 |
| 2003-04-15 | 564.04 |
| 2003-04-16 | 569.38 |
| 2003-04-17 | 564.68 |
| 2003-04-18 | . |
| 2003-04-21 | 562.33 |
| 2003-04-22 | 555.89 |
| 2003-04-23 | 550.63 |
| 2003-04-24 | 554.00 |
| 2003-04-25 | 523.38 |
| 2003-04-28 | 500.20 |
| 2003-04-29 | 502.40 |
| 2003-04-30 | 529.42 |
| 2003-05-01 | 537.73 |
| 2003-05-02 | 541.88 |
| 2003-05-05 | 543.63 |
| 2003-05-06 | 559.55 |
| 2003-05-07 | 564.15 |
| 2003-05-08 | 554.86 |
| 2003-05-09 | 552.80 |
| 2003-05-12 | 560.96 |
| 2003-05-13 | 560.97 |
| 2003-05-14 | 565.26 |
| 2003-05-15 | 554.79 |
| 2003-05-16 | 550.55 |
| 2003-05-19 | 546.06 |
| 2003-05-20 | 544.77 |
| 2003-05-21 | 537.58 |
| 2003-05-22 | 543.17 |
| 2003-05-23 | 557.16 |
| 2003-05-26 | . |
| 2003-05-27 | 555.29 |
| 2003-05-28 | 552.75 |
| 2003-05-29 | 566.29 |
| 2003-05-30 | 566.48 |
| 2003-06-02 | 579.49 |
| 2003-06-03 | 578.37 |
| 2003-06-04 | 583.45 |
| 2003-06-05 | 592.01 |
| 2003-06-06 | 591.93 |
| 2003-06-09 | 600.48 |
| 2003-06-10 | 595.74 |
| 2003-06-11 | 597.86 |
| 2003-06-12 | 601.83 |
| 2003-06-13 | 602.73 |
| 2003-06-16 | 593.95 |
| 2003-06-17 | 603.12 |
| 2003-06-18 | 600.71 |
| 2003-06-19 | 599.63 |
| 2003-06-20 | 601.38 |
| 2003-06-23 | 600.75 |
| 2003-06-24 | 587.39 |
| 2003-06-25 | 587.40 |
| 2003-06-26 | 582.49 |
| 2003-06-27 | 594.96 |
| 2003-06-30 | 594.68 |
| 2003-07-01 | 605.37 |
| 2003-07-02 | 629.93 |
| 2003-07-03 | 654.79 |
| 2003-07-04 | . |
| 2003-07-07 | 659.24 |
| 2003-07-08 | 663.43 |
| 2003-07-09 | 673.77 |
| 2003-07-10 | 667.13 |
| 2003-07-11 | 648.38 |
| 2003-07-14 | 668.22 |
| 2003-07-15 | 673.23 |
| 2003-07-16 | 666.76 |
| 2003-07-17 | 647.93 |
| 2003-07-18 | 646.20 |
| 2003-07-21 | 647.57 |
| 2003-07-22 | 642.81 |
| 2003-07-23 | 651.36 |
| 2003-07-24 | 648.54 |
| 2003-07-25 | 655.05 |
| 2003-07-28 | 664.63 |
| 2003-07-29 | 668.45 |
| 2003-07-30 | 646.29 |
| 2003-07-31 | 646.52 |
| 2003-08-01 | 651.46 |
| 2003-08-04 | 635.20 |
| 2003-08-05 | 639.83 |
| 2003-08-06 | 628.49 |
| 2003-08-07 | 636.24 |
| 2003-08-08 | 631.95 |
| 2003-08-11 | 642.24 |
| 2003-08-12 | 644.01 |
| 2003-08-13 | 647.51 |
| 2003-08-14 | 656.60 |
| 2003-08-15 | 657.02 |
| 2003-08-18 | 660.81 |
| 2003-08-19 | 666.15 |
| 2003-08-20 | 679.03 |
| 2003-08-21 | 683.74 |
| 2003-08-22 | 682.21 |
| 2003-08-25 | 678.04 |
| 2003-08-26 | 672.35 |
| 2003-08-27 | 667.53 |
| 2003-08-28 | 663.92 |
| 2003-08-29 | 680.86 |
| 2003-09-01 | . |
| 2003-09-02 | 701.14 |
| 2003-09-03 | 707.00 |
| 2003-09-04 | 698.99 |
| 2003-09-05 | 701.73 |
| 2003-09-08 | 716.47 |
| 2003-09-09 | 728.92 |
| 2003-09-10 | 719.83 |
| 2003-09-11 | 701.87 |
| 2003-09-12 | 710.25 |
| 2003-09-15 | 710.26 |
| 2003-09-16 | 720.15 |
| 2003-09-17 | 725.22 |
| 2003-09-18 | 729.25 |
| 2003-09-19 | 729.42 |
| 2003-09-22 | 713.75 |
| 2003-09-23 | 717.94 |
| 2003-09-24 | 721.81 |
| 2003-09-25 | 709.70 |
| 2003-09-26 | 712.18 |
| 2003-09-29 | 707.73 |
| 2003-09-30 | 705.29 |
| 2003-10-01 | 713.85 |
| 2003-10-02 | 721.42 |
| 2003-10-03 | 731.35 |
| 2003-10-06 | 725.43 |
| 2003-10-07 | 736.67 |
| 2003-10-08 | 717.72 |
| 2003-10-09 | 716.75 |
| 2003-10-10 | 733.11 |
| 2003-10-13 | 731.24 |
| 2003-10-14 | 734.38 |
| 2003-10-15 | 728.92 |
| 2003-10-16 | 740.06 |
| 2003-10-17 | 744.21 |
| 2003-10-20 | 737.91 |
| 2003-10-21 | 749.34 |
| 2003-10-22 | 745.60 |
| 2003-10-23 | 715.01 |
| 2003-10-24 | 705.29 |
| 2003-10-27 | 719.16 |
| 2003-10-28 | 723.21 |
| 2003-10-29 | 737.35 |
| 2003-10-30 | 728.95 |
| 2003-10-31 | 720.90 |
| 2003-11-03 | 713.49 |
| 2003-11-04 | 744.71 |
| 2003-11-05 | 744.93 |
| 2003-11-06 | 729.29 |
| 2003-11-07 | 737.76 |
| 2003-11-10 | 745.89 |
| 2003-11-11 | 721.96 |
| 2003-11-12 | 717.88 |
| 2003-11-13 | 734.42 |
| 2003-11-14 | 722.37 |
| 2003-11-17 | 697.37 |
| 2003-11-18 | 707.20 |
| 2003-11-19 | 686.99 |
| 2003-11-20 | 703.03 |
| 2003-11-21 | 696.16 |
| 2003-11-24 | 693.43 |
| 2003-11-25 | 696.53 |
| 2003-11-26 | 708.00 |
| 2003-11-27 | . |
| 2003-11-28 | 711.24 |
| 2003-12-01 | 726.97 |
| 2003-12-02 | 731.21 |
| 2003-12-03 | 730.71 |
| 2003-12-04 | 736.21 |
| 2003-12-05 | 735.16 |
| 2003-12-08 | 723.71 |
| 2003-12-09 | 730.22 |
| 2003-12-10 | 716.09 |
| 2003-12-11 | 720.62 |
| 2003-12-12 | 728.49 |
| 2003-12-15 | 744.59 |
| 2003-12-16 | 729.88 |
| 2003-12-17 | 726.49 |
| 2003-12-18 | 723.24 |
| 2003-12-19 | 737.05 |
| 2003-12-22 | 743.22 |
| 2003-12-23 | 743.88 |
| 2003-12-24 | 744.92 |
| 2003-12-25 | . |
| 2003-12-26 | 742.82 |
| 2003-12-29 | 745.18 |
| 2003-12-30 | 753.24 |
| 2003-12-31 | 752.35 |
| 2004-01-01 | . |
| 2004-01-02 | 754.20 |
| 2004-01-05 | 769.19 |
| 2004-01-06 | 770.51 |
| 2004-01-07 | 766.88 |
| 2004-01-08 | 768.97 |
| 2004-01-09 | 776.78 |
| 2004-01-12 | 775.80 |
| 2004-01-13 | 773.07 |
| 2004-01-14 | 780.94 |
| 2004-01-15 | 779.68 |
| 2004-01-16 | 784.30 |
| 2004-01-19 | . |
| 2004-01-20 | 798.49 |
| 2004-01-21 | 800.04 |
| 2004-01-22 | 805.35 |
| 2004-01-23 | 815.69 |
| 2004-01-26 | 811.25 |
| 2004-01-27 | 812.04 |
| 2004-01-28 | 809.19 |
| 2004-01-29 | 804.40 |
| 2004-01-30 | 797.02 |
| 2004-02-02 | 794.06 |
| 2004-02-03 | 787.05 |
| 2004-02-04 | 772.76 |
| 2004-02-05 | 780.95 |
| 2004-02-06 | 778.70 |
| 2004-02-09 | 781.59 |
| 2004-02-10 | 776.92 |
| 2004-02-11 | 777.25 |
| 2004-02-12 | 783.02 |
| 2004-02-13 | 784.02 |
| 2004-02-16 | . |
| 2004-02-17 | 793.48 |
| 2004-02-18 | 783.61 |
| 2004-02-19 | 784.46 |
| 2004-02-20 | 776.80 |
| 2004-02-23 | 790.62 |
| 2004-02-24 | 779.17 |
| 2004-02-25 | 769.26 |
| 2004-02-26 | 769.87 |
| 2004-02-27 | 785.20 |
| 2004-03-01 | 801.58 |
| 2004-03-02 | 795.82 |
| 2004-03-03 | 793.29 |
| 2004-03-04 | 785.06 |
| 2004-03-05 | 797.95 |
| 2004-03-08 | 792.24 |
| 2004-03-09 | 796.01 |
| 2004-03-10 | 785.63 |
| 2004-03-11 | 776.78 |
| 2004-03-12 | 766.74 |
| 2004-03-15 | 773.92 |
| 2004-03-16 | 779.67 |
| 2004-03-17 | 793.31 |
| 2004-03-18 | 807.37 |
| 2004-03-19 | 797.15 |
| 2004-03-22 | 788.75 |
| 2004-03-23 | 794.83 |
| 2004-03-24 | 798.64 |
| 2004-03-25 | 802.99 |
| 2004-03-26 | 825.85 |
| 2004-03-29 | 827.67 |
| 2004-03-30 | 830.78 |
| 2004-03-31 | 837.98 |
| 2004-04-01 | 827.02 |
| 2004-04-02 | 833.27 |
| 2004-04-05 | 841.24 |
| 2004-04-06 | 840.30 |
| 2004-04-07 | 847.61 |
| 2004-04-08 | 843.63 |
| 2004-04-09 | . |
| 2004-04-12 | 839.22 |
| 2004-04-13 | 833.50 |
| 2004-04-14 | 822.01 |
| 2004-04-15 | 814.24 |
| 2004-04-16 | 823.41 |
| 2004-04-19 | 829.11 |
| 2004-04-20 | 846.29 |
| 2004-04-21 | 834.68 |
| 2004-04-22 | 835.80 |
| 2004-04-23 | 853.90 |
| 2004-04-26 | 858.24 |
| 2004-04-27 | 841.05 |
| 2004-04-28 | 831.79 |
| 2004-04-29 | 829.63 |
| 2004-04-30 | 812.36 |
| 2004-05-03 | 812.20 |
| 2004-05-04 | 817.64 |
| 2004-05-05 | 825.37 |
| 2004-05-06 | 806.56 |
| 2004-05-07 | 780.57 |
| 2004-05-10 | 741.20 |
| 2004-05-11 | 740.78 |
| 2004-05-12 | 755.80 |
| 2004-05-13 | 736.51 |
| 2004-05-14 | 735.40 |
| 2004-05-17 | 719.09 |
| 2004-05-18 | 727.29 |
| 2004-05-19 | 748.71 |
| 2004-05-20 | 737.55 |
| 2004-05-21 | 757.32 |
| 2004-05-24 | 753.01 |
| 2004-05-25 | 749.94 |
| 2004-05-26 | 766.49 |
| 2004-05-27 | 777.87 |
| 2004-05-28 | 784.42 |
| 2004-05-31 | . |
| 2004-06-01 | 786.08 |
| 2004-06-02 | 779.23 |
| 2004-06-03 | 764.91 |
| 2004-06-04 | 767.69 |
| 2004-06-07 | 797.79 |
| 2004-06-08 | 798.91 |
| 2004-06-09 | 798.03 |
| 2004-06-10 | 799.59 |
| 2004-06-11 | . |
| 2004-06-14 | 777.56 |
| 2004-06-15 | 784.04 |
| 2004-06-16 | 798.50 |
| 2004-06-17 | 798.75 |
| 2004-06-18 | 791.48 |
| 2004-06-21 | 804.61 |
| 2004-06-22 | 805.58 |
| 2004-06-23 | 806.89 |
| 2004-06-24 | 828.27 |
| 2004-06-25 | 824.80 |
| 2004-06-28 | 828.29 |
| 2004-06-29 | 821.79 |
| 2004-06-30 | 814.19 |
| 2004-07-01 | 824.15 |
| 2004-07-02 | 814.21 |
| 2004-07-05 | . |
| 2004-07-06 | 804.27 |
| 2004-07-07 | 803.41 |
| 2004-07-08 | 796.65 |
| 2004-07-09 | 804.06 |
| 2004-07-12 | 812.38 |
| 2004-07-13 | 802.77 |
| 2004-07-14 | 791.23 |
| 2004-07-15 | 790.61 |
| 2004-07-16 | 798.53 |
| 2004-07-19 | 801.82 |
| 2004-07-20 | 789.02 |
| 2004-07-21 | 787.03 |
| 2004-07-22 | 782.14 |
| 2004-07-23 | 771.21 |
| 2004-07-26 | 771.41 |
| 2004-07-27 | 762.33 |
| 2004-07-28 | 767.45 |
| 2004-07-29 | 756.15 |
| 2004-07-30 | 770.72 |
| 2004-08-02 | 772.03 |
| 2004-08-03 | 768.15 |
| 2004-08-04 | 758.61 |
| 2004-08-05 | 759.41 |
| 2004-08-06 | 762.34 |
| 2004-08-09 | 755.51 |
| 2004-08-10 | 749.92 |
| 2004-08-11 | 754.18 |
| 2004-08-12 | 748.28 |
| 2004-08-13 | 738.52 |
| 2004-08-16 | 733.40 |
| 2004-08-17 | 743.64 |
| 2004-08-18 | 746.16 |
| 2004-08-19 | 754.96 |
| 2004-08-20 | 754.91 |
| 2004-08-23 | 759.16 |
| 2004-08-24 | 764.71 |
| 2004-08-25 | 766.28 |
| 2004-08-26 | 769.06 |
| 2004-08-27 | 774.03 |
| 2004-08-30 | 771.50 |
| 2004-08-31 | 769.46 |
| 2004-09-01 | 771.94 |
| 2004-09-02 | 773.74 |
| 2004-09-03 | 762.59 |
| 2004-09-06 | . |
| 2004-09-07 | 784.59 |
| 2004-09-08 | 785.98 |
| 2004-09-09 | 777.14 |
| 2004-09-10 | 776.29 |
| 2004-09-13 | 789.92 |
| 2004-09-14 | 793.00 |
| 2004-09-15 | 779.36 |
| 2004-09-16 | 780.64 |
| 2004-09-17 | 773.35 |
| 2004-09-20 | 775.24 |
| 2004-09-21 | 775.05 |
| 2004-09-22 | 766.36 |
| 2004-09-23 | 768.20 |
| 2004-09-24 | 759.24 |
| 2004-09-27 | 759.22 |
| 2004-09-28 | 757.19 |
| 2004-09-29 | 760.35 |
| 2004-09-30 | 774.24 |
| 2004-10-01 | 775.36 |
| 2004-10-04 | 792.75 |
| 2004-10-05 | 791.93 |
| 2004-10-06 | 795.50 |
| 2004-10-07 | 791.67 |
| 2004-10-08 | 801.55 |
| 2004-10-11 | 805.07 |
| 2004-10-12 | 787.12 |
| 2004-10-13 | 785.50 |
| 2004-10-14 | 780.14 |
| 2004-10-15 | 781.56 |
| 2004-10-18 | 780.70 |
| 2004-10-19 | 792.14 |
| 2004-10-20 | 784.55 |
| 2004-10-21 | 784.65 |
| 2004-10-22 | 786.12 |
| 2004-10-25 | 778.68 |
| 2004-10-26 | 775.89 |
| 2004-10-27 | 783.14 |
| 2004-10-28 | 793.39 |
| 2004-10-29 | 789.36 |
| 2004-11-01 | 786.86 |
| 2004-11-02 | 795.14 |
| 2004-11-03 | 797.58 |
| 2004-11-04 | 799.95 |
| 2004-11-05 | 813.35 |
| 2004-11-08 | 808.64 |
| 2004-11-09 | 805.85 |
| 2004-11-10 | 794.39 |
| 2004-11-11 | 788.45 |
| 2004-11-12 | 810.37 |
| 2004-11-15 | 818.21 |
| 2004-11-16 | 813.68 |
| 2004-11-17 | 816.71 |
| 2004-11-18 | 813.67 |
| 2004-11-19 | 824.79 |
| 2004-11-22 | 806.37 |
| 2004-11-23 | 804.48 |
| 2004-11-24 | 811.44 |
| 2004-11-25 | . |
| 2004-11-26 | 815.01 |
| 2004-11-29 | 829.00 |
| 2004-11-30 | 826.10 |
| 2004-12-01 | 815.01 |
| 2004-12-02 | 826.77 |
| 2004-12-03 | 837.44 |
| 2004-12-06 | 829.38 |
| 2004-12-07 | 819.93 |
| 2004-12-08 | 817.12 |
| 2004-12-09 | 808.94 |
| 2004-12-10 | 801.70 |
| 2004-12-13 | 814.99 |
| 2004-12-14 | 822.00 |
| 2004-12-15 | 840.16 |
| 2004-12-16 | 841.18 |
| 2004-12-17 | 843.52 |
| 2004-12-20 | 845.70 |
| 2004-12-21 | 841.51 |
| 2004-12-22 | 846.99 |
| 2004-12-23 | 851.53 |
| 2004-12-24 | . |
| 2004-12-27 | 862.98 |
| 2004-12-28 | 865.65 |
| 2004-12-29 | 858.01 |
| 2004-12-30 | 873.58 |
| 2004-12-31 | 878.39 |
| 2005-01-03 | 875.38 |
| 2005-01-04 | 864.39 |
| 2005-01-05 | 859.74 |
| 2005-01-06 | 846.29 |
| 2005-01-07 | 849.24 |
| 2005-01-10 | 852.25 |
| 2005-01-11 | 866.01 |
| 2005-01-12 | 870.50 |
| 2005-01-13 | 863.18 |
| 2005-01-14 | 864.47 |
| 2005-01-17 | . |
| 2005-01-18 | 860.19 |
| 2005-01-19 | 861.51 |
| 2005-01-20 | 843.41 |
| 2005-01-21 | 836.58 |
| 2005-01-24 | 839.70 |
| 2005-01-25 | 832.66 |
| 2005-01-26 | 845.25 |
| 2005-01-27 | 837.00 |
#2005-01-28| 834.39
#2005-01-31| 838.17
#2005-02-01| 834.04
#2005-02-02| 836.94
#2005-02-03| 827.88
#2005-02-04| 832.98
#2005-02-07| 836.78
#2005-02-08| 826.80
#2005-02-09| 832.45
#2005-02-10| 831.80
#2005-02-11| 831.15
#2005-02-14| 839.85
#2005-02-15| 843.25
#2005-02-16| 835.83
#2005-02-17| 836.76
#2005-02-18| 838.27
#2005-02-21| .
#2005-02-22| 848.35
#2005-02-23| 834.90
#2005-02-24| 837.36
#2005-02-25| 848.00
#2005-02-28| 858.35
#2005-03-01| 855.74
#2005-03-02| 856.43
#2005-03-03| 859.23
#2005-03-04| 861.06
#2005-03-07| 865.28
#2005-03-08| 874.78
#2005-03-09| 884.75
#2005-03-10| 875.15
#2005-03-11| 874.33
#2005-03-14| 861.59
#2005-03-15| 863.71
#2005-03-16| 876.72
#2005-03-17| 868.74
#2005-03-18| 871.30
#2005-03-21| 870.26
#2005-03-22| 876.79
#2005-03-23| 867.58
#2005-03-24| 856.43
#2005-03-25| .
#2005-03-28| 863.59
#2005-03-29| 845.71
#2005-03-30| 844.23
#2005-03-31| 856.00
#2005-04-01| 855.49
#2005-04-04| 848.06
#2005-04-05| 855.09
#2005-04-06| 861.77
#2005-04-07| 865.00
#2005-04-08| 862.27
#2005-04-11| 860.38
#2005-04-12| 849.07
#2005-04-13| 855.79
#2005-04-14| 843.65
#2005-04-15| 832.99
#2005-04-18| 804.10
#2005-04-19| 817.29
#2005-04-20| 823.17
#2005-04-21| 821.17
#2005-04-22| 829.95
#2005-04-25| 836.41
#2005-04-26| 829.75
#2005-04-27| 832.54
#2005-04-28| 834.73
#2005-04-29| 842.31
#2005-05-02| 843.00
#2005-05-03| 842.61
#2005-05-04| 849.53
#2005-05-05| 848.95
#2005-05-06| 859.61
#2005-05-09| 856.11
#2005-05-10| 852.15
#2005-05-11| 848.51
#2005-05-12| 839.41
#2005-05-13| 833.19
#2005-05-16| 826.37
#2005-05-17| 819.85
#2005-05-18| 819.23
#2005-05-19| 831.60
#2005-05-20| 825.36
#2005-05-23| 835.56
#2005-05-24| 834.32
#2005-05-25| 828.51
#2005-05-26| 826.63
#2005-05-27| 835.69
#2005-05-30| .
#2005-05-31| 835.37
#2005-06-01| 834.87
#2005-06-02| 833.68
#2005-06-03| 833.31
#2005-06-06| 837.43
#2005-06-07| 838.21
#2005-06-08| 839.17
#2005-06-09| 825.91
#2005-06-10| 829.71
#2005-06-13| 820.64
#2005-06-14| 826.62
#2005-06-15| 828.89
#2005-06-16| 833.72
#2005-06-17| 842.27
#2005-06-20| 834.72
#2005-06-21| 843.05
#2005-06-22| 845.27
#2005-06-23| 848.43
#2005-06-24| 841.57
#2005-06-27| 833.08
#2005-06-28| 834.45
#2005-06-29| 834.94
#2005-06-30| 831.91
#2005-07-01| 828.66
#2005-07-04| .
#2005-07-05| 828.99
#2005-07-06| 833.45
#2005-07-07| 831.82
#2005-07-08| 828.26
#2005-07-11| 835.61
#2005-07-12| 840.54
#2005-07-13| 831.89
#2005-07-14| 842.22
#2005-07-15| 842.57
#2005-07-18| 846.43
#2005-07-19| 837.57
#2005-07-20| 833.59
#2005-07-21| 849.65
#2005-07-22| 840.72
#2005-07-25| 833.23
#2005-07-26| 830.89
#2005-07-27| 836.49
#2005-07-28| 834.49
#2005-07-29| 839.35
#2005-08-01| 839.88
#2005-08-02| 848.01
#2005-08-03| 849.30
#2005-08-04| 844.76
#2005-08-05| 836.83
#2005-08-08| 838.91
#2005-08-09| 842.93
#2005-08-10| 862.97
#2005-08-11| 869.56
#2005-08-12| 872.93
#2005-08-15| 869.16
#2005-08-16| 871.41
#2005-08-17| 865.74
#2005-08-18| 863.04
#2005-08-19| 859.70
#2005-08-22| 873.35
#2005-08-23| 873.57
#2005-08-24| 865.72
#2005-08-25| 864.00
#2005-08-26| 871.93
#2005-08-29| 856.36
#2005-08-30| 854.68
#2005-08-31| 858.17
#2005-09-01| 872.30
#2005-09-02| 879.82
#2005-09-05| .
#2005-09-06| 882.79
#2005-09-07| 882.81
#2005-09-08| 877.04
#2005-09-09| 891.76
#2005-09-12| 894.34
#2005-09-13| 887.66
#2005-09-14| 889.60
#2005-09-15| 895.10
#2005-09-16| 884.98
#2005-09-19| 885.41
#2005-09-20| 890.83
#2005-09-21| 892.97
#2005-09-22| 883.25
#2005-09-23| 877.49
#2005-09-26| 883.74
#2005-09-27| 881.05
#2005-09-28| 884.96
#2005-09-29| 887.26
#2005-09-30| 888.00
#2005-10-03| 880.26
#2005-10-04| 904.27
#2005-10-05| 903.00
#2005-10-06| 881.17
#2005-10-07| 875.94
#2005-10-10| 872.56
#2005-10-11| 878.40
#2005-10-12| 876.00
#2005-10-13| 869.97
#2005-10-14| 878.27
#2005-10-17| 872.27
#2005-10-18| 868.09
#2005-10-19| 861.44
#2005-10-20| 866.08
#2005-10-21| 865.94
#2005-10-24| 859.20
#2005-10-25| 870.10
#2005-10-26| 865.91
#2005-10-27| 867.07
#2005-10-28| 863.60
#2005-10-31| 878.94
#2005-11-01| 890.58
#2005-11-02| 889.48
#2005-11-03| 887.75
#2005-11-04| 890.66
#2005-11-07| 887.78
#2005-11-08| 892.44
#2005-11-09| 892.70
#2005-11-10| 890.66
#2005-11-11| 896.69
#2005-11-14| 885.29
#2005-11-15| 881.61
#2005-11-16| 884.55
#2005-11-17| 901.18
#2005-11-18| 918.07
#2005-11-21| 934.13
#2005-11-22| 927.25
#2005-11-23| 931.72
#2005-11-24| .
#2005-11-25| 925.22
#2005-11-28| 942.89
#2005-11-29| 936.05
#2005-11-30| 925.84
#2005-12-01| 930.19
#2005-12-02| 942.66
#2005-12-05| 943.66
#2005-12-06| 934.09
#2005-12-07| 945.84
#2005-12-08| 921.33
#2005-12-09| 934.96
#2005-12-12| 947.16
#2005-12-13| 949.36
#2005-12-14| 957.80
#2005-12-15| 949.03
#2005-12-16| 944.58
#2005-12-19| 947.91
#2005-12-20| 946.86
#2005-12-21| 954.22
#2005-12-22| 971.90
#2005-12-23| 975.12
#2005-12-26| .
#2005-12-27| 967.69
#2005-12-28| 978.84
#2005-12-29| 980.08
#2005-12-30| 970.42
#2006-01-02| .
#2006-01-03| 981.53
#2006-01-04| 985.85
#2006-01-05|1008.64
#2006-01-06|1024.62
#2006-01-09|1027.67
#2006-01-10|1016.11
#2006-01-11|1038.48
#2006-01-12|1053.72
#2006-01-13|1065.93
#2006-01-16| .
#2006-01-17|1016.10
#2006-01-18|1007.06
#2006-01-19|1016.89
#2006-01-20|1032.80
#2006-01-23|1023.58
#2006-01-24|1035.71
#2006-01-25|1024.80
#2006-01-26|1031.91
#2006-01-27|1077.97
#2006-01-30|1078.89
#2006-01-31|1077.77
#2006-02-01|1057.29
#2006-02-02|1074.01
#2006-02-03|1065.64
#2006-02-06|1068.08
#2006-02-07|1069.18
#2006-02-08|1045.18
#2006-02-09|1060.11
#2006-02-10|1064.80
#2006-02-13|1043.59
#2006-02-14|1057.70
#2006-02-15|1046.38
#2006-02-16|1047.57
#2006-02-17|1030.54
#2006-02-20| .
#2006-02-21|1031.33
#2006-02-22|1031.36
#2006-02-23|1068.40
#2006-02-24|1068.67
#2006-02-27|1081.09
#2006-02-28|1081.67
#2006-03-01|1065.76
#2006-03-02|1058.14
#2006-03-03|1046.01
#2006-03-06|1052.12
#2006-03-07|1044.42
#2006-03-08|1042.19
#2006-03-09|1062.04
#2006-03-10|1044.78
#2006-03-13|1056.56
#2006-03-14|1062.61
#2006-03-15|1067.09
#2006-03-16|1064.76
#2006-03-17|1087.57
#2006-03-20|1094.17
#2006-03-21|1086.67
#2006-03-22|1078.99
#2006-03-23|1072.60
#2006-03-24|1074.14
#2006-03-27|1086.50
#2006-03-28|1088.12
#2006-03-29|1091.12
#2006-03-30|1103.04
#2006-03-31|1095.42
#2006-04-03|1110.55
#2006-04-04|1117.36
#2006-04-05|1117.01
#2006-04-06|1130.85
#2006-04-07|1136.49
#2006-04-10|1126.14
#2006-04-11|1116.95
#2006-04-12|1100.41
#2006-04-13|1112.25
#2006-04-14| .
#2006-04-17|1111.28
#2006-04-18|1125.23
#2006-04-19|1133.13
#2006-04-20|1146.29
#2006-04-21|1167.21
#2006-04-24|1153.22
#2006-04-25|1155.31
#2006-04-26|1161.78
#2006-04-27|1173.33
#2006-04-28|1149.52
#2006-05-01|1148.82
#2006-05-02|1162.04
#2006-05-03|1158.84
#2006-05-04|1159.23
#2006-05-05|1171.13
#2006-05-08|1187.89
#2006-05-09|1191.54
#2006-05-10|1189.77
#2006-05-11|1179.34
#2006-05-12|1163.14
#2006-05-15|1159.26
#2006-05-16|1138.30
#2006-05-17|1146.28
#2006-05-18|1122.14
#2006-05-19|1108.32
#2006-05-22|1095.92
#2006-05-23|1088.05
#2006-05-24|1094.25
#2006-05-25|1081.32
#2006-05-26|1100.11
#2006-05-29| .
#2006-05-30|1100.89
#2006-05-31|1071.62
#2006-06-01|1078.11
#2006-06-02|1105.08
#2006-06-05|1096.99
#2006-06-06|1069.83
#2006-06-07|1052.24
#2006-06-08|1016.20
#2006-06-09|1025.25
#2006-06-12|1024.71
#2006-06-13| 986.70
#2006-06-14| 992.86
#2006-06-15| 999.57
#2006-06-16|1034.51
#2006-06-19|1022.37
#2006-06-20|1020.98
#2006-06-21|1013.14
#2006-06-22|1036.49
#2006-06-23|1030.68
#2006-06-26|1029.40
#2006-06-27|1028.82
#2006-06-28|1014.03
#2006-06-29|1030.63
#2006-06-30|1072.04
#2006-07-03|1065.69
#2006-07-04| .
#2006-07-05|1061.45
#2006-07-06|1061.77
#2006-07-07|1076.04
#2006-07-10|1089.61
#2006-07-11|1084.18
#2006-07-12|1057.11
#2006-07-13|1049.73
#2006-07-14|1018.74
#2006-07-17|1011.90
#2006-07-18| 986.26
#2006-07-19| 988.27
#2006-07-20|1019.99
#2006-07-21|1026.16
#2006-07-24|1026.29
#2006-07-25|1042.05
#2006-07-26|1035.18
#2006-07-27|1062.00
#2006-07-28|1083.77
#2006-07-31|1094.36
#2006-08-01|1085.18
#2006-08-02|1090.12
#2006-08-03|1087.11
#2006-08-04|1094.28
#2006-08-07|1067.54
#2006-08-08|1086.42
#2006-08-09|1091.46
#2006-08-10|1084.17
#2006-08-11|1077.33
#2006-08-14|1094.42
#2006-08-15|1096.27
#2006-08-16|1110.13
#2006-08-17|1110.40
#2006-08-18|1118.86
#2006-08-21|1110.61
#2006-08-22|1115.00
#2006-08-23|1113.95
#2006-08-24|1102.46
#2006-08-25|1090.40
#2006-08-28|1086.17
#2006-08-29|1099.10
#2006-08-30|1100.03
#2006-08-31|1114.16
#2006-09-01|1117.02
#2006-09-04| .
#2006-09-05|1131.77
#2006-09-06|1120.33
#2006-09-07|1105.09
#2006-09-08|1104.91
#2006-09-11|1083.23
#2006-09-12|1081.53
#2006-09-13|1090.72
#2006-09-14|1103.05
#2006-09-15|1094.57
#2006-09-18|1091.82
#2006-09-19|1103.01
#2006-09-20|1092.11
#2006-09-21|1097.69
#2006-09-22|1094.13
#2006-09-25|1090.35
#2006-09-26|1087.89
#2006-09-27|1110.71
#2006-09-28|1109.94
#2006-09-29|1109.49
#2006-10-02|1121.44
#2006-10-03|1112.50
#2006-10-04|1101.13
#2006-10-05|1119.90
#2006-10-06|1101.41
#2006-10-09|1099.78
#2006-10-10|1099.89
#2006-10-11|1102.08
#2006-10-12|1105.88
#2006-10-13|1116.20
#2006-10-16|1131.09
#2006-10-17|1124.87
#2006-10-18|1128.94
#2006-10-19|1133.41
#2006-10-20|1127.45
#2006-10-23|1128.65
#2006-10-24|1126.86
#2006-10-25|1122.66
#2006-10-26|1129.40
#2006-10-27|1131.60
#2006-10-30|1116.35
#2006-10-31|1121.00
#2006-11-01|1129.55
#2006-11-02|1124.65
#2006-11-03|1115.52
#2006-11-06|1114.15
#2006-11-07|1119.40
#2006-11-08|1103.34
#2006-11-09|1096.98
#2006-11-10|1100.79
#2006-11-13|1097.21
#2006-11-14|1110.21
#2006-11-15|1112.77
#2006-11-16|1102.63
#2006-11-17|1110.99
#2006-11-20|1088.79
#2006-11-21|1095.28
#2006-11-22|1106.23
#2006-11-23| .
#2006-11-24|1102.76
#2006-11-27|1100.89
#2006-11-28|1093.44
#2006-11-29|1107.63
#2006-11-30|1124.86
#2006-12-01|1129.66
#2006-12-04|1121.85
#2006-12-05|1120.67
#2006-12-06|1132.86
#2006-12-07|1140.78
#2006-12-08|1139.58
#2006-12-11|1140.76
#2006-12-12|1149.50
#2006-12-13|1155.86
#2006-12-14|1157.39
#2006-12-15|1169.15
#2006-12-18|1164.93
#2006-12-19|1148.07
#2006-12-20|1156.86
#2006-12-21|1162.90
#2006-12-22|1157.85
#2006-12-25| .
#2006-12-26|1161.82
#2006-12-27|1165.61
#2006-12-28|1161.90
#2006-12-29|1166.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1163.96
#2007-01-04|1173.17
#2007-01-05|1160.62
#2007-01-08|1161.42
#2007-01-09|1166.30
#2007-01-10|1145.92
#2007-01-11|1145.79
#2007-01-12|1169.23
#2007-01-15| .
#2007-01-16|1178.97
#2007-01-17|1179.64
#2007-01-18|1174.00
#2007-01-19|1170.20
#2007-01-22|1181.01
#2007-01-23|1180.69
#2007-01-24|1188.42
#2007-01-25|1192.63
#2007-01-26|1187.16
#2007-01-29|1185.16
#2007-01-30|1187.58
#2007-01-31|1190.96
#2007-02-01|1202.23
#2007-02-02|1197.15
#2007-02-05|1188.18
#2007-02-06|1195.36
#2007-02-07|1192.31
#2007-02-08|1193.64
#2007-02-09|1198.13
#2007-02-12|1199.79
#2007-02-13|1202.09
#2007-02-14|1217.76
#2007-02-15|1233.65
#2007-02-16|1240.56
#2007-02-19| .
#2007-02-20|1229.70
#2007-02-21|1223.08
#2007-02-22|1233.32
#2007-02-23|1243.87
#2007-02-26|1243.38
#2007-02-27|1266.53
#2007-02-28|1226.75
#2007-03-01|1229.15
#2007-03-02|1211.88
#2007-03-05|1185.10
#2007-03-06|1205.96
#2007-03-07|1196.43
#2007-03-08|1213.40
#2007-03-09|1217.82
#2007-03-12|1241.36
#2007-03-13|1237.21
#2007-03-14|1207.08
#2007-03-15|1209.69
#2007-03-16|1214.32
#2007-03-19|1230.02
#2007-03-20|1233.01
#2007-03-21|1228.36
#2007-03-22|1246.37
#2007-03-23|1253.92
#2007-03-26|1254.39
#2007-03-27|1252.13
#2007-03-28|1255.77
#2007-03-29|1235.10
#2007-03-30|1238.22
#2007-04-02|1228.23
#2007-04-03|1235.75
#2007-04-04|1258.12
#2007-04-05|1258.87
#2007-04-06| .
#2007-04-09|1278.99
#2007-04-10|1275.65
#2007-04-11|1277.47
#2007-04-12|1271.76
#2007-04-13|1266.38
#2007-04-16|1285.15
#2007-04-17|1281.30
#2007-04-18|1299.80
#2007-04-19|1274.96
#2007-04-20|1270.77
#2007-04-23|1273.98
#2007-04-24|1272.83
#2007-04-25|1260.24
#2007-04-26|1262.52
#2007-04-27|1258.13
#2007-04-30|1257.28
#2007-05-01|1258.83
#2007-05-02|1262.64
#2007-05-03|1260.93
#2007-05-04|1262.79
#2007-05-07|1287.75
#2007-05-08|1283.40
#2007-05-09|1295.87
#2007-05-10|1286.49
#2007-05-11|1270.25
#2007-05-14|1274.48
#2007-05-15|1261.17
#2007-05-16|1262.45
#2007-05-17|1270.48
#2007-05-18|1264.47
#2007-05-21|1277.90
#2007-05-22|1293.91
#2007-05-23|1300.07
#2007-05-24|1297.18
#2007-05-25|1279.12
#2007-05-28| .
#2007-05-29|1290.93
#2007-05-30|1292.81
#2007-05-31|1309.37
#2007-06-01|1304.77
#2007-06-04|1307.95
#2007-06-05|1306.98
#2007-06-06|1309.92
#2007-06-07|1300.20
#2007-06-08|1278.97
#2007-06-11|1288.96
#2007-06-12|1288.61
#2007-06-13|1285.36
#2007-06-14|1286.52
#2007-06-15|1281.29
#2007-06-18|1295.34
#2007-06-19|1302.12
#2007-06-20|1295.58
#2007-06-21|1286.46
#2007-06-22|1280.68
#2007-06-25|1278.01
#2007-06-26|1282.89
#2007-06-27|1265.66
#2007-06-28|1265.22
#2007-06-29|1273.91
#2007-07-02|1289.94
#2007-07-03|1292.12
#2007-07-04| .
#2007-07-05|1313.54
#2007-07-06|1310.58
#2007-07-09|1311.07
#2007-07-10|1317.90
#2007-07-11|1300.29
#2007-07-12|1296.89
#2007-07-13|1311.79
#2007-07-16|1313.00
#2007-07-17|1302.07
#2007-07-18|1296.92
#2007-07-19|1310.12
#2007-07-20|1330.94
#2007-07-23|1312.75
#2007-07-24|1335.57
#2007-07-25|1336.11
#2007-07-26|1358.59
#2007-07-27|1329.26
#2007-07-30|1328.16
#2007-07-31|1327.08
#2007-08-01|1304.81
#2007-08-02|1291.11
#2007-08-03|1311.74
#2007-08-06|1307.21
#2007-08-07|1307.60
#2007-08-08|1309.49
#2007-08-09|1310.71
#2007-08-10|1277.67
#2007-08-13|1288.61
#2007-08-14|1305.00
#2007-08-15|1266.60
#2007-08-16|1271.89
#2007-08-17|1200.95
#2007-08-20|1216.06
#2007-08-21|1241.85
#2007-08-22|1241.93
#2007-08-23|1269.31
#2007-08-24|1273.10
#2007-08-27|1281.10
#2007-08-28|1282.92
#2007-08-29|1253.31
#2007-08-30|1264.07
#2007-08-31|1295.44
#2007-09-03| .
#2007-09-04|1274.78
#2007-09-05|1276.97
#2007-09-06|1286.98
#2007-09-07|1295.62
#2007-09-10|1268.18
#2007-09-11|1266.27
#2007-09-12|1266.95
#2007-09-13|1256.48
#2007-09-14|1293.71
#2007-09-17|1292.97
#2007-09-18|1267.40
#2007-09-19|1315.80
#2007-09-20|1331.01
#2007-09-21|1307.62
#2007-09-24|1312.54
#2007-09-25|1338.83
#2007-09-26|1332.19
#2007-09-27|1359.04
#2007-09-28|1366.75
#2007-10-01|1362.05
#2007-10-02|1397.06
#2007-10-03|1393.21
#2007-10-04|1385.43
#2007-10-05|1373.59
#2007-10-08|1363.64
#2007-10-09|1375.34
#2007-10-10|1381.76
#2007-10-11|1400.07
#2007-10-12|1371.27
#2007-10-15|1387.52
#2007-10-16|1380.41
#2007-10-17|1366.46
#2007-10-18|1382.93
#2007-10-19|1368.27
#2007-10-22|1349.21
#2007-10-23|1338.86
#2007-10-24|1359.25
#2007-10-25|1350.38
#2007-10-26|1385.32
#2007-10-29|1407.28
#2007-10-30|1414.29
#2007-10-31|1427.83
#2007-11-01|1462.66
#2007-11-02|1443.49
#2007-11-05|1424.16
#2007-11-06|1424.13
#2007-11-07|1413.91
#2007-11-08|1384.19
#2007-11-09|1382.82
#2007-11-12|1369.57
#2007-11-13|1365.06
#2007-11-14|1390.71
#2007-11-15|1391.69
#2007-11-16|1373.80
#2007-11-19|1373.89
#2007-11-20|1393.28
#2007-11-21|1376.41
#2007-11-22| .
#2007-11-23|1383.58
#2007-11-26|1417.15
#2007-11-27|1425.59
#2007-11-28|1419.53
#2007-11-29|1460.59
#2007-11-30|1444.19
#2007-12-03|1450.61
#2007-12-04|1464.89
#2007-12-05|1460.19
#2007-12-06|1474.90
#2007-12-07|1466.36
#2007-12-10|1471.39
#2007-12-11|1482.47
#2007-12-12|1468.18
#2007-12-13|1448.69
#2007-12-14|1436.99
#2007-12-17|1420.17
#2007-12-18|1403.37
#2007-12-19|1395.44
#2007-12-20|1399.08
#2007-12-21|1416.26
#2007-12-24|1410.90
#2007-12-25| .
#2007-12-26|1448.04
#2007-12-27|1446.19
#2007-12-28|1431.90
#2007-12-31|1448.70
#2008-01-01| .
#2008-01-02|1472.13
#2008-01-03|1474.60
#2008-01-04|1422.84
#2008-01-07|1390.74
#2008-01-08|1381.18
#2008-01-09|1401.19
#2008-01-10|1391.09
#2008-01-11|1384.26
#2008-01-14|1396.78
#2008-01-15|1396.01
#2008-01-16|1328.26
#2008-01-17|1343.32
#2008-01-18|1347.98
#2008-01-21| .
#2008-01-22|1246.34
#2008-01-23|1279.35
#2008-01-24|1278.08
#2008-01-25|1290.80
#2008-01-28|1232.43
#2008-01-29|1280.04
#2008-01-30|1262.64
#2008-01-31|1319.36
#2008-02-01|1302.38
#2008-02-04|1300.07
#2008-02-05|1283.61
#2008-02-06|1236.14
#2008-02-07|1248.81
#2008-02-08|1234.92
#2008-02-11|1241.70
#2008-02-12|1229.94
#2008-02-13|1220.61
#2008-02-14|1269.10
#2008-02-15|1269.85
#2008-02-18| .
#2008-02-19|1277.32
#2008-02-20|1236.91
#2008-02-21|1286.76
#2008-02-22|1280.90
#2008-02-25|1297.21
#2008-02-26|1312.26
#2008-02-27|1337.83
#2008-02-28|1328.81
#2008-02-29|1310.49
#2008-03-03|1260.01
#2008-03-04|1275.98
#2008-03-05|1271.20
#2008-03-06|1305.66
#2008-03-07|1264.56
#2008-03-10|1263.45
#2008-03-11|1265.51
#2008-03-12|1280.73
#2008-03-13|1253.51
#2008-03-14|1241.65
#2008-03-17|1226.46
#2008-03-18|1230.59
#2008-03-19|1263.22
#2008-03-20|1269.53
#2008-03-21| .
#2008-03-24|1249.31
#2008-03-25|1283.11
#2008-03-26|1299.98
#2008-03-27|1271.61
#2008-03-28|1290.79
#2008-03-31|1266.06
#2008-04-01|1249.86
#2008-04-02|1298.75
#2008-04-03|1308.56
#2008-04-04|1307.34
#2008-04-07|1321.68
#2008-04-08|1291.28
#2008-04-09|1277.88
#2008-04-10|1287.31
#2008-04-11|1314.59
#2008-04-14|1284.05
#2008-04-15|1266.12
#2008-04-16|1269.13
#2008-04-17|1274.47
#2008-04-18|1264.91
#2008-04-21|1326.71
#2008-04-22|1304.55
#2008-04-23|1297.15
#2008-04-24|1288.50
#2008-04-25|1314.36
#2008-04-28|1316.08
#2008-04-29|1329.01
#2008-04-30|1333.00
#2008-05-01|1341.75
#2008-05-02|1346.07
#2008-05-05|1344.51
#2008-05-06|1353.71
#2008-05-07|1346.87
#2008-05-08|1340.68
#2008-05-09|1322.49
#2008-05-12|1330.08
#2008-05-13|1347.85
#2008-05-14|1345.70
#2008-05-15|1377.98
#2008-05-16|1383.60
#2008-05-19|1381.95
#2008-05-20|1387.85
#2008-05-21|1366.88
#2008-05-22|1358.30
#2008-05-23|1370.64
#2008-05-26| .
#2008-05-27|1357.86
#2008-05-28|1329.29
#2008-05-29|1353.46
#2008-05-30|1362.21
#2008-06-02|1379.68
#2008-06-03|1356.83
#2008-06-04|1384.72
#2008-06-05|1366.00
#2008-06-06|1374.77
#2008-06-09|1340.37
#2008-06-10|1313.00
#2008-06-11|1330.62
#2008-06-12|1289.53
#2008-06-13|1304.38
#2008-06-16|1330.37
#2008-06-17|1331.94
#2008-06-18|1338.90
#2008-06-19|1307.84
#2008-06-20|1297.36
#2008-06-23|1288.57
#2008-06-24|1300.77
#2008-06-25|1290.03
#2008-06-26|1310.66
#2008-06-27|1289.25
#2008-06-30|1276.51
#2008-07-01|1276.28
#2008-07-02|1264.67
#2008-07-03|1259.13
#2008-07-04| .
#2008-07-07|1259.34
#2008-07-08|1232.67
#2008-07-09|1222.39
#2008-07-10|1221.19
#2008-07-11|1228.96
#2008-07-14|1226.97
#2008-07-15|1226.77
#2008-07-16|1214.07
#2008-07-17|1214.26
#2008-07-18|1185.23
#2008-07-21|1185.65
#2008-07-22|1211.61
#2008-07-23|1220.74
#2008-07-24|1237.65
#2008-07-25|1208.51
#2008-07-28|1217.82
#2008-07-29|1195.38
#2008-07-30|1219.49
#2008-07-31|1204.33
#2008-08-01|1190.43
#2008-08-04|1170.95
#2008-08-05|1178.56
#2008-08-06|1197.62
#2008-08-07|1184.75
#2008-08-08|1179.59
#2008-08-11|1203.79
#2008-08-12|1204.50
#2008-08-13|1195.57
#2008-08-14|1172.86
#2008-08-15|1170.60
#2008-08-18|1176.78
#2008-08-19|1154.16
#2008-08-20|1155.28
#2008-08-21|1155.85
#2008-08-22|1136.03
#2008-08-25|1167.44
#2008-08-26|1157.46
#2008-08-27|1152.58
#2008-08-28|1149.87
#2008-08-29|1190.19
#2008-09-01| .
#2008-09-02|1158.80
#2008-09-03|1174.99
#2008-09-04|1167.01
#2008-09-05|1150.58
#2008-09-08|1167.62
#2008-09-09|1148.94
#2008-09-10|1134.46
#2008-09-11|1114.18
#2008-09-12|1117.58
#2008-09-15|1127.65
#2008-09-16|1084.58
#2008-09-17|1092.29
#2008-09-18|1042.07
#2008-09-19|1065.67
#2008-09-22|1083.65
#2008-09-23|1091.83
#2008-09-24|1078.78
#2008-09-25|1070.02
#2008-09-26|1065.79
#2008-09-29|1061.48
#2008-09-30|1001.58
#2008-10-01|1007.24
#2008-10-02| 979.51
#2008-10-03| 942.17
#2008-10-06| 929.12
#2008-10-07| 906.66
#2008-10-08| 832.61
#2008-10-09| 862.84
#2008-10-10| 823.25
#2008-10-13| 817.11
#2008-10-14| 907.49
#2008-10-15| 904.82
#2008-10-16| 826.08
#2008-10-17| 839.92
#2008-10-20| 881.51
#2008-10-21| 902.31
#2008-10-22| 851.41
#2008-10-23| 828.39
#2008-10-24| 783.36
#2008-10-27| 725.46
#2008-10-28| 766.62
#2008-10-29| 799.31
#2008-10-30| 866.70
#2008-10-31| 833.52
#2008-11-03| 830.44
#2008-11-04| 869.11
#2008-11-05| 927.82
#2008-11-06| 879.23
#2008-11-07| 847.58
#2008-11-10| 872.93
#2008-11-11| 845.67
#2008-11-12| 848.32
#2008-11-13| 797.02
#2008-11-14| 811.98
#2008-11-17| 823.22
#2008-11-18| 800.80
#2008-11-19| 796.97
#2008-11-20| 763.11
#2008-11-21| 793.07
#2008-11-24| 781.94
#2008-11-25| 800.90
#2008-11-26| 788.04
#2008-11-27| .
#2008-11-28| 789.96
#2008-12-01| 797.10
#2008-12-02| 764.89
#2008-12-03| 782.83
#2008-12-04| 773.41
#2008-12-05| 787.38
#2008-12-08| 812.08
#2008-12-09| 819.39
#2008-12-10| 833.43
#2008-12-11| 839.40
#2008-12-12| 802.04
#2008-12-15| 838.71
#2008-12-16| 820.15
#2008-12-17| 851.40
#2008-12-18| 827.46
#2008-12-19| 823.14
#2008-12-22| 827.82
#2008-12-23| 825.22
#2008-12-24| 813.97
#2008-12-25| .
#2008-12-26| 828.09
#2008-12-29| 832.36
#2008-12-30| 836.53
#2008-12-31| 832.12
#2009-01-01| .
#2009-01-02| 830.59
#2009-01-05| 833.17
#2009-01-06| 847.78
#2009-01-07| 885.75
#2009-01-08| 866.92
#2009-01-09| 876.08
#2009-01-12| 884.92
#2009-01-13| 844.29
#2009-01-14| 853.57
#2009-01-15| 821.24
#2009-01-16| 825.24
#2009-01-19| .
#2009-01-20| 819.32
#2009-01-21| 819.84
#2009-01-22| 818.00
#2009-01-23| 779.01
#2009-01-26| 767.11
#2009-01-27| 808.25
#2009-01-28| 808.40
#2009-01-29| 820.44
#2009-01-30| 772.93
#2009-02-02| 748.04
#2009-02-03| 755.93
#2009-02-04| 762.44
#2009-02-05| 752.33
#2009-02-06| 753.58
#2009-02-09| 743.20
#2009-02-10| 750.06
#2009-02-11| 756.95
#2009-02-12| 738.10
#2009-02-13| 729.64
#2009-02-16| .
#2009-02-17| 714.79
#2009-02-18| 696.02
#2009-02-19| 692.48
#2009-02-20| 680.30
#2009-02-23| 674.62
#2009-02-24| 663.87
#2009-02-25| 687.81
#2009-02-26| 673.27
#2009-02-27| 688.60
#2009-03-02| 671.97
#2009-03-03| 666.52
#2009-03-04| 666.90
#2009-03-05| 679.12
#2009-03-06| 661.97
#2009-03-09| 653.90
#2009-03-10| 651.56
#2009-03-11| 682.84
#2009-03-12| 667.59
#2009-03-13| 694.57
#2009-03-16| 705.89
#2009-03-17| 715.94
#2009-03-18| 720.76
#2009-03-19| 749.69
#2009-03-20| 734.88
#2009-03-23| 750.00
#2009-03-24| 769.40
#2009-03-25| 766.46
#2009-03-26| 784.43
#2009-03-27| 784.81
#2009-03-30| 757.76
#2009-03-31| 729.69
#2009-04-01| 747.71
#2009-04-02| 777.02
#2009-04-03| 783.23
#2009-04-06| 781.90
#2009-04-07| 782.55
#2009-04-08| 765.60
#2009-04-09| 788.30
#2009-04-10| .
#2009-04-13| 790.60
#2009-04-14| 803.50
#2009-04-15| 791.15
#2009-04-16| 797.83
#2009-04-17| 802.49
#2009-04-20| 803.88
#2009-04-21| 792.02
#2009-04-22| 795.55
#2009-04-23| 814.23
#2009-04-24| 808.06
#2009-04-27| 816.33
#2009-04-28| 793.12
#2009-04-29| 792.31
#2009-04-30| 809.96
#2009-05-01| 804.65
#2009-05-04| 808.08
#2009-05-05| 808.95
#2009-05-06| 810.53
#2009-05-07| 841.78
#2009-05-08| 842.04
#2009-05-11| 848.55
#2009-05-12| 847.25
#2009-05-13| 852.20
#2009-05-14| 828.27
#2009-05-15| 852.79
#2009-05-18| 815.68
#2009-05-19| 834.30
#2009-05-20| 845.35
#2009-05-21| 851.21
#2009-05-22| 840.86
#2009-05-25| .
#2009-05-26| 840.81
#2009-05-27| 850.91
#2009-05-28| 834.04
#2009-05-29| 852.19
#2009-06-01| 857.81
#2009-06-02| 872.68
#2009-06-03| 869.99
#2009-06-04| 853.79
#2009-06-05| 844.05
#2009-06-08| 844.38
#2009-06-09| 851.15
#2009-06-10| 854.97
#2009-06-11| 853.16
#2009-06-12| 858.04
#2009-06-15| 858.71
#2009-06-16| 848.47
#2009-06-17| 862.56
#2009-06-18| 842.30
#2009-06-19| 846.77
#2009-06-22| 856.60
#2009-06-23| 843.89
#2009-06-24| 848.85
#2009-06-25| 852.26
#2009-06-26| 866.85
#2009-06-29| 863.61
#2009-06-30| 863.28
#2009-07-01| 855.59
#2009-07-02| 850.70
#2009-07-03| .
#2009-07-06| 847.83
#2009-07-07| 845.01
#2009-07-08| 839.70
#2009-07-09| 835.34
#2009-07-10| 836.32
#2009-07-13| 815.17
#2009-07-14| 827.24
#2009-07-15| 825.13
#2009-07-16| 829.86
#2009-07-17| 825.63
#2009-07-20| 823.39
#2009-07-21| 849.10
#2009-07-22| 850.01
#2009-07-23| 842.72
#2009-07-24| 862.90
#2009-07-27| 866.06
#2009-07-28| 870.93
#2009-07-29| 869.87
#2009-07-30| 881.91
#2009-07-31| 899.45
#2009-08-03| 905.61
#2009-08-04| 904.78
#2009-08-05| 897.22
#2009-08-06| 895.63
#2009-08-07| 876.27
#2009-08-10| 885.75
#2009-08-11| 903.88
#2009-08-12| 887.30
#2009-08-13| 897.16
#2009-08-14| 910.94
#2009-08-17| 888.79
#2009-08-18| 887.86
#2009-08-19| 884.40
#2009-08-20| 892.37
#2009-08-21| 878.30
#2009-08-24| 894.12
#2009-08-25| 895.95
#2009-08-26| 902.13
#2009-08-27| 902.11
#2009-08-28| 913.85
#2009-08-31| 916.93
#2009-09-01| 918.82
#2009-09-02| 910.88
#2009-09-03| 905.46
#2009-09-04| 898.96
#2009-09-07| .
#2009-09-08| 918.53
#2009-09-09| 915.04
#2009-09-10| 929.41
#2009-09-11| 938.35
#2009-09-14| 920.99
#2009-09-15| 909.57
#2009-09-16| 914.07
#2009-09-17| 925.42
#2009-09-18| 924.03
#2009-09-21| 918.95
#2009-09-22| 928.90
#2009-09-23| 928.67
#2009-09-24| 949.43
#2009-09-25| 947.46
#2009-09-28| 929.91
#2009-09-29| 918.44
#2009-09-30| 932.74
#2009-10-01| 915.67
#2009-10-02| 891.75
#2009-10-05| 874.84
#2009-10-06| 884.36
#2009-10-07| 890.09
#2009-10-08| 906.00
#2009-10-09| 913.04
#2009-10-12| 908.32
#2009-10-13| 904.09
#2009-10-14| 909.93
#2009-10-15| 917.57
#2009-10-16| 920.22
#2009-10-19| 925.70
#2009-10-20| 928.53
#2009-10-21| 928.92
#2009-10-22| 915.95
#2009-10-23| 909.47
#2009-10-26| 917.64
#2009-10-27| 908.38
#2009-10-28| 908.42
#2009-10-29| 903.98
#2009-10-30| 918.28
#2009-11-02| 900.25
#2009-11-03| 902.57
#2009-11-04| 899.25
#2009-11-05| 891.36
#2009-11-06| 904.30
#2009-11-09| 903.02
#2009-11-10| 906.95
#2009-11-11| 901.97
#2009-11-12| 891.54
#2009-11-13| 897.79
#2009-11-16| 900.72
#2009-11-17| 896.02
#2009-11-18| 892.52
#2009-11-19| 880.12
#2009-11-20| 873.85
#2009-11-23| 874.75
#2009-11-24| 871.17
#2009-11-25| 885.43
#2009-11-26| .
#2009-11-27| 855.45
#2009-11-30| 883.80
#2009-12-01| 895.66
#2009-12-02| 885.49
#2009-12-03| 912.75
#2009-12-04| 903.99
#2009-12-07| 924.80
#2009-12-08| 941.50
#2009-12-09| 933.90
#2009-12-10| 918.60
#2009-12-11| 923.43
#2009-12-14| 936.96
#2009-12-15| 922.20
#2009-12-16| 933.38
#2009-12-17| 922.05
#2009-12-18| 912.41
#2009-12-21| 910.98
#2009-12-22| 918.84
#2009-12-23| 922.98
#2009-12-24| 933.41
#2009-12-25| .
#2009-12-28| 935.50
#2009-12-29| 931.43
#2009-12-30| 918.54
#2009-12-31| 915.57
#2010-01-01| .
#2010-01-04| 936.57
#2010-01-05| 949.45
#2010-01-06| 950.45
#2010-01-07| 950.78
#2010-01-08| 964.76
#2010-01-11| 976.29
#2010-01-12|1012.70
#2010-01-13|1011.21
#2010-01-14|1032.43
#2010-01-15|1036.99
#2010-01-18| .
#2010-01-19|1020.50
#2010-01-20|1009.85
#2010-01-21|1025.85
#2010-01-22|1022.01
#2010-01-25|1023.44
#2010-01-26|1006.24
#2010-01-27|1004.31
#2010-01-28|1019.00
#2010-01-29| 992.79
#2010-02-01|1003.67
#2010-02-02|1017.56
#2010-02-03|1014.11
#2010-02-04|1009.72
#2010-02-05| 998.36
#2010-02-08| 981.72
#2010-02-09| 972.12
#2010-02-10| 977.58
#2010-02-11| 979.30
#2010-02-12| 992.42
#2010-02-15| .
#2010-02-16| 977.62
#2010-02-17| 992.35
#2010-02-18| 991.73
#2010-02-19| 963.50
#2010-02-22| 995.67
#2010-02-23|1002.42
#2010-02-24| 989.29
#2010-02-25| 987.75
#2010-02-26| 989.88
#2010-03-01| 995.54
#2010-03-02|1013.15
#2010-03-03|1020.15
#2010-03-04|1010.34
#2010-03-05|1013.01
#2010-03-08|1040.95
#2010-03-09|1049.51
#2010-03-10|1041.93
#2010-03-11|1054.50
#2010-03-12|1051.11
#2010-03-15|1051.16
#2010-03-16|1045.90
#2010-03-17|1062.24
#2010-03-18|1058.28
#2010-03-19|1072.83
#2010-03-22|1075.61
#2010-03-23|1080.57
#2010-03-24|1076.38
#2010-03-25|1065.02
#2010-03-26|1083.97
#2010-03-29|1085.90
#2010-03-30|1095.62
#2010-03-31|1086.23
#2010-04-01|1087.63
#2010-04-02| .
#2010-04-05|1097.73
#2010-04-06|1089.37
#2010-04-07|1086.68
#2010-04-08|1071.25
#2010-04-09|1072.32
#2010-04-12|1079.78
#2010-04-13|1075.56
#2010-04-14|1077.78
#2010-04-15|1083.59
#2010-04-16|1076.56
#2010-04-19|1059.94
#2010-04-20|1045.09
#2010-04-21|1059.14
#2010-04-22|1047.98
#2010-04-23|1034.90
#2010-04-26|1054.66
#2010-04-27|1072.09
#2010-04-28|1042.82
#2010-04-29|1041.07
#2010-04-30|1055.94
#2010-05-03|1050.76
#2010-05-04|1054.37
#2010-05-05|1053.11
#2010-05-06|1031.71
#2010-05-07|1016.07
#2010-05-10|1002.73
#2010-05-11| 989.08
#2010-05-12| 980.16
#2010-05-13|1007.03
#2010-05-14| 980.93
#2010-05-17| 950.73
#2010-05-18| 947.76
#2010-05-19| 964.02
#2010-05-20| 960.26
#2010-05-21| 943.86
#2010-05-24| 943.22
#2010-05-25| 923.02
#2010-05-26| 913.41
#2010-05-27| 926.32
#2010-05-28| 938.31
#2010-05-31| .
#2010-06-01| 936.03
#2010-06-02| 910.55
#2010-06-03| 933.04
#2010-06-04| 938.52
#2010-06-07| 910.48
#2010-06-08| 910.83
#2010-06-09| 892.91
#2010-06-10| 899.38
#2010-06-11| 911.59
#2010-06-14| 924.53
#2010-06-15| 934.43
#2010-06-16| 947.15
#2010-06-17| 954.70
#2010-06-18| 955.87
#2010-06-21| 972.48
#2010-06-22| 960.84
#2010-06-23| 948.77
#2010-06-24| 953.47
#2010-06-25| 939.93
#2010-06-28| 932.97
#2010-06-29| 931.50
#2010-06-30| 920.82
#2010-07-01| 919.23
#2010-07-02| 915.15
#2010-07-05| .
#2010-07-06| 930.19
#2010-07-07| 925.36
#2010-07-08| 937.30
#2010-07-09| 941.72
#2010-07-12| 943.28
#2010-07-13| 949.50
#2010-07-14| 960.98
#2010-07-15| 952.36
#2010-07-16| 932.79
#2010-07-19| 928.34
#2010-07-20| 917.64
#2010-07-21| 916.44
#2010-07-22| 918.10
#2010-07-23| 938.40
#2010-07-26| 941.84
#2010-07-27| 937.75
#2010-07-28| 962.34
#2010-07-29| 950.66
#2010-07-30| 953.36
#2010-08-02| 960.80
#2010-08-03| 966.52
#2010-08-04| 942.89
#2010-08-05| 959.58
#2010-08-06| 975.76
#2010-08-09| 967.82
#2010-08-10| 961.78
#2010-08-11| 944.17
#2010-08-12| 924.37
#2010-08-13| 929.41
#2010-08-16| 932.17
#2010-08-17| 929.57
#2010-08-18| 942.14
#2010-08-19| 953.99
#2010-08-20| 930.26
#2010-08-23| 930.98
#2010-08-24| 928.50
#2010-08-25| 914.88
#2010-08-26| 918.98
#2010-08-27| 922.96
#2010-08-30| 938.36
#2010-08-31| 921.54
#2010-09-01| 920.35
#2010-09-02| 930.68
#2010-09-03| 934.89
#2010-09-06| .
#2010-09-07| 951.99
#2010-09-08| 934.46
#2010-09-09| 944.61
#2010-09-10| 953.18
#2010-09-13| 958.49
#2010-09-14| 962.21
#2010-09-15| 961.13
#2010-09-16| 962.66
#2010-09-17| 963.92
#2010-09-20| 965.50
#2010-09-21| 966.31
#2010-09-22| 978.67
#2010-09-23| 980.48
#2010-09-24| 976.96
#2010-09-27| 985.83
#2010-09-28| 991.13
#2010-09-29| 993.69
#2010-09-30| 967.75
#2010-10-01| 967.74
#2010-10-04| 963.82
#2010-10-05| 972.96
#2010-10-06| 982.82
#2010-10-07| 985.42
#2010-10-08| 989.03
#2010-10-11| 988.13
#2010-10-12| 977.45
#2010-10-13| 978.67
#2010-10-14| 997.99
#2010-10-15| 988.44
#2010-10-18| 997.83
#2010-10-19| 995.76
#2010-10-20| 997.46
#2010-10-21| 999.51
#2010-10-22|1004.69
#2010-10-25|1012.68
#2010-10-26|1004.54
#2010-10-27|1000.07
#2010-10-28|1003.78
#2010-10-29| 993.18
#2010-11-01| 983.34
#2010-11-02| 981.26
#2010-11-03| 975.72
#2010-11-04| 998.94
#2010-11-05|1011.69
#2010-11-08|1021.13
#2010-11-09|1016.98
#2010-11-10|1006.69
#2010-11-11|1016.64
#2010-11-12|1010.57
#2010-11-15|1017.97
#2010-11-16|1011.25
#2010-11-17|1018.80
#2010-11-18|1028.75
#2010-11-19|1032.12
#2010-11-22|1036.48
#2010-11-23|1039.72
#2010-11-24|1024.00
#2010-11-25| .
#2010-11-26|1016.89
#2010-11-29|1030.03
#2010-11-30|1033.78
#2010-12-01|1033.86
#2010-12-02|1047.18
#2010-12-03|1061.74
#2010-12-06|1062.18
#2010-12-07|1048.82
#2010-12-08|1042.77
#2010-12-09|1049.52
#2010-12-10|1041.59
#2010-12-13|1049.98
#2010-12-14|1051.34
#2010-12-15|1044.60
#2010-12-16|1034.23
#2010-12-17|1035.14
#2010-12-20|1038.34
#2010-12-21|1057.12
#2010-12-22|1054.60
#2010-12-23|1061.05
#2010-12-24| .
#2010-12-27|1064.59
#2010-12-28|1071.49
#2010-12-29|1077.44
#2010-12-30|1069.12
#2010-12-31|1075.43
#2011-01-03|1071.79
#2011-01-04|1082.44
#2011-01-05|1063.52
#2011-01-06|1076.23
#2011-01-07|1080.62
#2011-01-10|1084.29
#2011-01-11|1074.12
#2011-01-12|1072.38
#2011-01-13|1087.54
#2011-01-14|1075.67
#2011-01-17| .
#2011-01-18|1078.84
#2011-01-19|1093.29
#2011-01-20|1068.03
#2011-01-21|1053.37
#2011-01-24|1063.74
#2011-01-25|1075.77
#2011-01-26|1069.62
#2011-01-27|1070.05
#2011-01-28|1071.65
#2011-01-31|1059.02
#2011-02-01|1069.15
#2011-02-02|1081.12
#2011-02-03|1072.14
#2011-02-04|1082.89
#2011-02-07|1072.84
#2011-02-08|1080.14
#2011-02-09|1072.10
#2011-02-10|1062.86
#2011-02-11|1062.07
#2011-02-14|1069.14
#2011-02-15|1067.52
#2011-02-16|1084.47
#2011-02-17|1100.07
#2011-02-18|1097.12
#2011-02-21| .
#2011-02-22|1091.78
#2011-02-23|1081.71
#2011-02-24|1077.36
#2011-02-25|1093.53
#2011-02-28|1089.80
#2011-03-01|1095.74
#2011-03-02|1070.25
#2011-03-03|1065.94
#2011-03-04|1076.82
#2011-03-07|1067.47
#2011-03-08|1059.46
#2011-03-09|1068.17
#2011-03-10|1052.59
#2011-03-11|1048.30
#2011-03-14| 995.02
#2011-03-15| 922.12
#2011-03-16| 991.60
#2011-03-17| 995.70
#2011-03-18| 981.13
#2011-03-21| 982.50
#2011-03-22|1016.10
#2011-03-23|1008.02
#2011-03-24| 999.22
#2011-03-25|1002.75
#2011-03-28| 994.68
#2011-03-29| 992.53
#2011-03-30|1005.25
#2011-03-31|1006.76
#2011-04-01| 985.94
#2011-04-04| 995.12
#2011-04-05| 982.19
#2011-04-06| 962.68
#2011-04-07| 960.28
#2011-04-08| 966.56
#2011-04-11| 970.47
#2011-04-12| 963.94
#2011-04-13| 962.89
#2011-04-14| 970.01
#2011-04-15| 967.62
#2011-04-18| 969.07
#2011-04-19| 961.97
#2011-04-20| 965.79
#2011-04-21| 979.14
#2011-04-22| .
#2011-04-25| 973.44
#2011-04-26| 966.69
#2011-04-27| 952.70
#2011-04-28| 963.80
#2011-04-29| 967.61
#2011-05-02| 989.41
#2011-05-03| 988.77
#2011-05-04| 988.75
#2011-05-05| 995.89
#2011-05-06| 976.88
#2011-05-09| 976.32
#2011-05-10| 975.41
#2011-05-11| 971.07
#2011-05-12| 959.07
#2011-05-13| 959.01
#2011-05-16| 950.49
#2011-05-17| 946.97
#2011-05-18| 954.61
#2011-05-19| 945.74
#2011-05-20| 947.11
#2011-05-23| 933.80
#2011-05-24| 934.79
#2011-05-25| 934.16
#2011-05-26| 945.33
#2011-05-27| 940.52
#2011-05-30| .
#2011-05-31| 953.06
#2011-06-01| 959.12
#2011-06-02| 948.14
#2011-06-03| 944.35
#2011-06-06| 939.57
#2011-06-07| 939.36
#2011-06-08| 932.70
#2011-06-09| 924.97
#2011-06-10| 926.01
#2011-06-13| 923.07
#2011-06-14| 922.29
#2011-06-15| 921.02
#2011-06-16| 905.94
#2011-06-17| 900.21
#2011-06-20| 896.59
#2011-06-21| 902.88
#2011-06-22| 919.78
#2011-06-23| 907.56
#2011-06-24| 917.75
#2011-06-27| 903.13
#2011-06-28| 910.12
#2011-06-29| 922.22
#2011-06-30| 929.82
#2011-07-01| 931.08
#2011-07-04| .
#2011-07-05| 940.75
#2011-07-06| 954.16
#2011-07-07| 948.61
#2011-07-08| 961.68
#2011-07-11| 957.40
#2011-07-12| 951.63
#2011-07-13| 953.17
#2011-07-14| 943.64
#2011-07-15| 949.41
#2011-07-18| 949.48
#2011-07-19| 936.55
#2011-07-20| 939.61
#2011-07-21| 937.21
#2011-07-22| 949.73
#2011-07-25| 942.17
#2011-07-26| 951.14
#2011-07-27| 948.86
#2011-07-28| 943.41
#2011-07-29| 931.51
#2011-08-01| 945.04
#2011-08-02| 928.82
#2011-08-03| 912.53
#2011-08-04| 890.91
#2011-08-05| 872.49
#2011-08-08| 861.95
#2011-08-09| 848.36
#2011-08-10| 863.76
#2011-08-11| 857.06
#2011-08-12| 849.31
#2011-08-15| 873.68
#2011-08-16| 870.71
#2011-08-17| 875.53
#2011-08-18| 864.35
#2011-08-19| 852.11
#2011-08-22| 840.48
#2011-08-23| 860.71
#2011-08-24| 842.84
#2011-08-25| 845.85
#2011-08-26| 852.07
#2011-08-29| 861.24
#2011-08-30| 874.44
#2011-08-31| 886.57
#2011-09-01| 895.88
#2011-09-02| 882.77
#2011-09-05| .
#2011-09-06| 842.96
#2011-09-07| 862.00
#2011-09-08| 869.88
#2011-09-09| 873.45
#2011-09-12| 859.32
#2011-09-13| 853.85
#2011-09-14| 852.45
#2011-09-15| 853.79
#2011-09-16| 871.46
#2011-09-19| 870.62
#2011-09-20| 862.66
#2011-09-21| 866.12
#2011-09-22| 856.23
#2011-09-23| 854.56
#2011-09-26| 841.45
#2011-09-27| 859.85
#2011-09-28| 869.72
#2011-09-29| 874.60
#2011-09-30| 871.18
#2011-10-03| 862.24
#2011-10-04| 853.55
#2011-10-05| 849.53
#2011-10-06| 866.79
#2011-10-07| 862.01
#2011-10-10| 862.97
#2011-10-11| 880.98
#2011-10-12| 865.89
#2011-10-13| 883.24
#2011-10-14| 870.86
#2011-10-17| 897.43
#2011-10-18| 883.32
#2011-10-19| 877.87
#2011-10-20| 871.91
#2011-10-21| 882.97
#2011-10-24| 892.55
#2011-10-25| 894.49
#2011-10-26| 881.23
#2011-10-27| 902.19
#2011-10-28| 929.30
#2011-10-31| 899.88
#2011-11-01| 877.15
#2011-11-02| 858.91
#2011-11-03| 856.07
#2011-11-04| 862.29
#2011-11-07| 862.65
#2011-11-08| 855.42
#2011-11-09| 865.21
#2011-11-10| 844.82
#2011-11-11| 853.55
#2011-11-14| 863.67
#2011-11-15| 857.04
#2011-11-16| 849.54
#2011-11-17| 847.72
#2011-11-18| 842.09
#2011-11-21| 835.11
#2011-11-22| 834.26
#2011-11-23| 827.95
#2011-11-24| .
#2011-11-25| 818.23
#2011-11-28| 827.51
#2011-11-29| 842.24
#2011-11-30| 846.05
#2011-12-01| 848.57
#2011-12-02| 846.24
#2011-12-05| 855.35
#2011-12-06| 848.04
#2011-12-07| 862.79
#2011-12-08| 852.18
#2011-12-09| 837.46
#2011-12-12| 843.63
#2011-12-13| 835.87
#2011-12-14| 825.59
#2011-12-15| 814.14
#2011-12-16| 823.67
#2011-12-19| 808.39
#2011-12-20| 815.61
#2011-12-21| 818.44
#2011-12-22| 816.37
#2011-12-23| 817.66
#2011-12-26| .
#2011-12-27| 824.39
#2011-12-28| 818.81
#2011-12-29| 819.54
#2011-12-30| 833.90
#2012-01-02| .
#2012-01-03| 839.17
#2012-01-04| 855.67
#2012-01-05| 839.38
#2012-01-06| 835.16
#2012-01-09| 837.85
#2012-01-10| 843.44
#2012-01-11| 842.75
#2012-01-12| 838.12
#2012-01-13| 839.81
#2012-01-16| .
#2012-01-17| 840.51
#2012-01-18| 837.97
#2012-01-19| 838.67
#2012-01-20| 850.29
#2012-01-23| 851.46
#2012-01-24| 843.82
#2012-01-25| 851.36
#2012-01-26| 858.42
#2012-01-27| 861.98
#2012-01-30| 857.94
#2012-01-31| 852.43
#2012-02-01| 847.10
#2012-02-02| 842.85
#2012-02-03| 849.15
#2012-02-06| 863.16
#2012-02-07| 870.87
#2012-02-08| 881.70
#2012-02-09| 885.78
#2012-02-10| 874.36
#2012-02-13| 877.37
#2012-02-14| 869.97
#2012-02-15| 888.00
#2012-02-16| 880.99
#2012-02-17| 891.70
#2012-02-20| .
#2012-02-21| 894.42
#2012-02-22| 892.57
#2012-02-23| 898.78
#2012-02-24| 907.01
#2012-02-27| 913.28
#2012-02-28| 915.20
#2012-02-29| 907.02
#2012-03-01| 908.00
#2012-03-02| 899.66
#2012-03-05| 890.58
#2012-03-06| 888.87
#2012-03-07| 883.41
#2012-03-08| 891.67
#2012-03-09| 899.03
#2012-03-12| 899.89
#2012-03-13| 894.29
#2012-03-14| 902.94
#2012-03-15| 916.15
#2012-03-16| 920.13
#2012-03-19| 924.51
#2012-03-20| 919.45
#2012-03-21| 909.10
#2012-03-22| 923.89
#2012-03-23| 916.32
#2012-03-26| 911.75
#2012-03-27| 929.89
#2012-03-28| 941.44
#2012-03-29| 944.59
#2012-03-30| 934.00
#2012-04-02| 939.48
#2012-04-03| 935.44
#2012-04-04| 922.07
#2012-04-05| 917.85
#2012-04-06| .
#2012-04-09| 911.75
#2012-04-10| 905.54
#2012-04-11| 893.04
#2012-04-12| 896.97
#2012-04-13| 893.24
#2012-04-16| 888.19
#2012-04-17| 884.08
#2012-04-18| 884.74
#2012-04-19| 875.37
#2012-04-20| 873.83
#2012-04-23| 872.98
#2012-04-24| 871.42
#2012-04-25| 870.98
#2012-04-26| 884.64
#2012-04-27| 872.16
#2012-04-30| 878.50
#2012-05-01| 857.53
#2012-05-02| 862.95
#2012-05-03| 861.38
#2012-05-04| 866.55
#2012-05-07| 843.23
#2012-05-08| 845.42
#2012-05-09| 843.33
#2012-05-10| 833.96
#2012-05-11| 823.75
#2012-05-14| 821.13
#2012-05-15| 803.35
#2012-05-16| 791.07
#2012-05-17| 805.34
#2012-05-18| 786.18
#2012-05-21| 783.95
#2012-05-22| 785.64
#2012-05-23| 782.92
#2012-05-24| 783.39
#2012-05-25| 785.78
#2012-05-28| .
#2012-05-29| 795.47
#2012-05-30| 790.38
#2012-05-31| 791.66
#2012-06-01| 787.93
#2012-06-04| 776.57
#2012-06-05| 782.66
#2012-06-06| 786.36
#2012-06-07| 796.54
#2012-06-08| 778.29
#2012-06-11| 795.60
#2012-06-12| 791.47
#2012-06-13| 799.68
#2012-06-14| 803.68
#2012-06-15| 809.89
#2012-06-18| 823.31
#2012-06-19| 819.19
#2012-06-20| 834.00
#2012-06-21| 825.16
#2012-06-22| 820.79
#2012-06-25| 821.74
#2012-06-26| 820.36
#2012-06-27| 825.19
#2012-06-28| 843.75
#2012-06-29| 848.49
#2012-07-02| 849.47
#2012-07-03| 856.30
#2012-07-04| .
#2012-07-05| 846.53
#2012-07-06| 849.72
#2012-07-09| 839.94
#2012-07-10| 829.73
#2012-07-11| 826.49
#2012-07-12| 815.16
#2012-07-13| 817.17
#2012-07-16| 821.78
#2012-07-17| 817.53
#2012-07-18| 819.65
#2012-07-19| 827.87
#2012-07-20| 816.05
#2012-07-23| 803.22
#2012-07-24| 803.26
#2012-07-25| 790.71
#2012-07-26| 799.47
#2012-07-27| 807.76
#2012-07-30| 816.69
#2012-07-31| 825.45
#2012-08-01| 824.05
#2012-08-02| 825.83
#2012-08-03| 805.01
#2012-08-06| 819.74
#2012-08-07| 819.72
#2012-08-08| 825.14
#2012-08-09| 830.45
#2012-08-10| 816.67
#2012-08-13| 813.44
#2012-08-14| 810.70
#2012-08-15| 797.22
#2012-08-16| 815.03
#2012-08-17| 812.44
#2012-08-20| 814.35
#2012-08-21| 812.36
#2012-08-22| 810.35
#2012-08-23| 822.76
#2012-08-24| 811.99
#2012-08-27| 814.15
#2012-08-28| 809.09
#2012-08-29| 815.77
#2012-08-30| 818.10
#2012-08-31| 803.07
#2012-09-03| .
#2012-09-04| 792.91
#2012-09-05| 782.71
#2012-09-06| 783.72
#2012-09-07| 797.79
#2012-09-10| 791.25
#2012-09-11| 794.55
#2012-09-12| 803.07
#2012-09-13| 807.22
#2012-09-14| 813.43
#2012-09-17| 808.34
#2012-09-18| 816.99
#2012-09-19| 828.44
#2012-09-20| 816.44
#2012-09-21| 821.35
#2012-09-24| 822.28
#2012-09-25| 829.71
#2012-09-26| 819.53
#2012-09-27| 825.72
#2012-09-28| 821.34
#2012-10-01| 811.63
#2012-10-02| 813.98
#2012-10-03| 805.21
#2012-10-04| 808.74
#2012-10-05| 810.89
#2012-10-08| 816.64
#2012-10-09| 800.67
#2012-10-10| 781.36
#2012-10-11| 782.24
#2012-10-12| 795.92
#2012-10-15| 793.83
#2012-10-16| 798.75
#2012-10-17| 805.22
#2012-10-18| 811.28
#2012-10-19| 806.38
#2012-10-22| 803.34
#2012-10-23| 806.34
#2012-10-24| 803.75
#2012-10-25| 802.69
#2012-10-26| 797.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 796.45
#2012-11-01| 778.26
#2012-11-02| 777.39
#2012-11-05| 769.88
#2012-11-06| 767.69
#2012-11-07| 771.12
#2012-11-08| 762.73
#2012-11-09| 761.18
#2012-11-12| 752.52
#2012-11-13| 754.22
#2012-11-14| 754.92
#2012-11-15| 745.78
#2012-11-16| 758.50
#2012-11-19| 775.66
#2012-11-20| 759.95
#2012-11-21| 757.37
#2012-11-22| .
#2012-11-23| 766.12
#2012-11-26| 769.73
#2012-11-27| 769.60
#2012-11-28| 766.58
#2012-11-29| 771.42
#2012-11-30| 773.86
#2012-12-03| 765.31
#2012-12-04| 770.05
#2012-12-05| 770.34
#2012-12-06| 778.99
#2012-12-07| 780.09
#2012-12-10| 773.94
#2012-12-11| 769.93
#2012-12-12| 777.47
#2012-12-13| 783.38
#2012-12-14| 788.01
#2012-12-17| 788.26
#2012-12-18| 789.84
#2012-12-19| 801.01
#2012-12-20| 795.74
#2012-12-21| 789.06
#2012-12-24| 783.52
#2012-12-25| 786.19
#2012-12-26| 789.95
#2012-12-27| 790.01
#2012-12-28| 795.76
#2012-12-31| 793.49
#2013-01-01| 793.49
#2013-01-02| 791.70
#2013-01-03| 794.40
#2013-01-04| 802.59
#2013-01-07| 807.09
#2013-01-08| 804.89
#2013-01-09| 797.68
#2013-01-10| 804.90
#2013-01-11| 811.95
#2013-01-14| 801.53
#2013-01-15| 813.07
#2013-01-16| 805.28
#2013-01-17| 809.22
#2013-01-18| 824.53
#2013-01-21| 821.14
#2013-01-22| 826.29
#2013-01-23| 823.16
#2013-01-24| 812.88
#2013-01-25| 826.84
#2013-01-28| 837.38
#2013-01-29| 839.78
#2013-01-30| 843.16
#2013-01-31| 837.56
#2013-02-01| 825.42
#2013-02-04| 844.80
#2013-02-05| 836.28
#2013-02-06| 860.38
#2013-02-07| 852.93
#2013-02-08| 834.89
#2013-02-11| 829.26
#2013-02-12| 833.52
#2013-02-13| 821.85
#2013-02-14| 826.79
#2013-02-15| 815.51
#2013-02-18| 825.60
#2013-02-19| 833.96
#2013-02-20| 838.61
#2013-02-21| 834.37
#2013-02-22| 832.11
#2013-02-25| 839.75
#2013-02-26| 844.35
#2013-02-27| 842.67
#2013-02-28| 847.98
#2013-03-01| 853.28
#2013-03-04| 864.25
#2013-03-05| 858.43
#2013-03-06| 867.09
#2013-03-07| 862.38
#2013-03-08| 866.31
#2013-03-11| 870.08
#2013-03-12| 870.39
#2013-03-13| 879.31
#2013-03-14| 877.67
#2013-03-15| 900.01
#2013-03-18| 879.67
#2013-03-19| 892.14
#2013-03-20| 887.68
#2013-03-21| 899.15
#2013-03-22| 889.59
#2013-03-25| 899.17
#2013-03-26| 897.73
#2013-03-27| 904.97
#2013-03-28| 899.62
#2013-03-29| 898.69
#2013-04-01| 879.51
#2013-04-02| 871.85
#2013-04-03| 891.45
#2013-04-04| 877.87
#2013-04-05| 879.75
#2013-04-08| 892.44
#2013-04-09| 895.09
#2013-04-10| 913.38
#2013-04-11| 932.88
#2013-04-12| 936.80
#2013-04-15| 939.26
#2013-04-16| 935.78
#2013-04-17| 939.99
#2013-04-18| 921.75
#2013-04-19| 917.47
#2013-04-22| 932.32
#2013-04-23| 933.32
#2013-04-24| 944.47
#2013-04-25| 942.51
#2013-04-26| 955.26
#2013-04-29| 951.68
#2013-04-30| 971.98
#2013-05-01| 966.14
#2013-05-02| 953.45
#2013-05-03| 946.41
#2013-05-06| 944.16
#2013-05-07| 965.50
#2013-05-08| 970.85
#2013-05-09| 955.24
#2013-05-10| 958.19
#2013-05-13| 973.78
#2013-05-14| 980.45
#2013-05-15|1011.16
#2013-05-16|1010.18
#2013-05-17| 993.98
#2013-05-20|1017.36
#2013-05-21|1013.80
#2013-05-22|1014.02
#2013-05-23| 972.85
#2013-05-24| 983.34
#2013-05-27| 963.06
#2013-05-28| 954.21
#2013-05-29| 974.68
#2013-05-30| 944.05
#2013-05-31| 943.32
#2013-06-03| 929.09
#2013-06-04| 945.37
#2013-06-05| 944.13
#2013-06-06| 916.81
#2013-06-07| 913.96
#2013-06-10| 947.30
#2013-06-11| 961.61
#2013-06-12| 967.17
#2013-06-13| 937.21
#2013-06-14| 945.93
#2013-06-17| 976.36
#2013-06-18| 973.79
#2013-06-19| 988.04
#2013-06-20| 941.01
#2013-06-21| 945.08
#2013-06-24| 937.01
#2013-06-25| 928.29
#2013-06-26| 928.49
#2013-06-27| 937.85
#2013-06-28| 959.54
#2013-07-01| 972.07
#2013-07-02| 985.93
#2013-07-03| 986.35
#2013-07-04| 980.66
#2013-07-05| 980.63
#2013-07-08| 961.82
#2013-07-09| 975.49
#2013-07-10| 984.00
#2013-07-11| 992.36
#2013-07-12| 990.19
#2013-07-15| 987.26
#2013-07-16|1004.58
#2013-07-17|1004.53
#2013-07-18|1001.16
#2013-07-19| 998.28
#2013-07-22|1015.31
#2013-07-23|1016.61
#2013-07-24|1007.00
#2013-07-25| 993.89
#2013-07-26| 988.21
#2013-07-29| 959.68
#2013-07-30| 972.80
#2013-07-31| 955.16
#2013-08-01| 974.17
#2013-08-02| 997.46
#2013-08-05| 989.39
#2013-08-06|1004.82
#2013-08-07| 980.36
#2013-08-08| 966.78
#2013-08-09| 961.16
#2013-08-12| 949.46
#2013-08-13| 953.28
#2013-08-14| 968.45
#2013-08-15| 960.00
#2013-08-16| 953.94
#2013-08-19| 960.52
#2013-08-20| 945.81
#2013-08-21| 944.34
#2013-08-22| 934.78
#2013-08-23| 949.75
#2013-08-26| 950.85
#2013-08-27| 961.84
#2013-08-28| 944.34
#2013-08-29| 935.94
#2013-08-30| 932.17
#2013-09-02| 929.33
#2013-09-03| 949.56
#2013-09-04| 954.08
#2013-09-05| 948.07
#2013-09-06| 948.23
#2013-09-09| 950.05
#2013-09-10| 955.16
#2013-09-11| 962.01
#2013-09-12| 963.88
#2013-09-13| 963.43
#2013-09-16| 969.19
#2013-09-17| 964.26
#2013-09-18| 975.66
#2013-09-19| 984.43
#2013-09-20| 991.26
#2013-09-23| 999.62
#2013-09-24| 994.02
#2013-09-25| 993.58
#2013-09-26|1002.78
#2013-09-27|1010.67
#2013-09-30| 998.27
#2013-10-01| 997.77
#2013-10-02| 989.74
#2013-10-03| 985.60
#2013-10-04| 977.52
#2013-10-07| 969.39
#2013-10-08| 964.92
#2013-10-09| 968.18
#2013-10-10| 969.95
#2013-10-11| 981.04
#2013-10-14| 982.51
#2013-10-15| 981.83
#2013-10-16| 975.04
#2013-10-17| 990.34
#2013-10-18| 988.80
#2013-10-21| 993.11
#2013-10-22| 992.42
#2013-10-23| 986.09
#2013-10-24| 990.86
#2013-10-25| 972.06
#2013-10-28| 988.32
#2013-10-29| 984.26
#2013-10-30| 994.07
#2013-10-31| 994.35
#2013-11-01| 976.64
#2013-11-04| 978.33
#2013-11-05| 975.80
#2013-11-06| 980.85
#2013-11-07| 972.34
#2013-11-08| 961.35
#2013-11-11| 963.49
#2013-11-12| 972.42
#2013-11-13| 970.81
#2013-11-14| 982.30
#2013-11-15|1005.36
#2013-11-18|1009.84
#2013-11-19|1004.67
#2013-11-20|1007.89
#2013-11-21|1008.00
#2013-11-22|1005.14
#2013-11-25|1006.93
#2013-11-26|1000.23
#2013-11-27| 992.03
#2013-11-28| 997.52
#2013-11-29| 995.53
#2013-12-02| 992.95
#2013-12-03|1000.63
#2013-12-04| 983.29
#2013-12-05| 982.17
#2013-12-06| 978.84
#2013-12-09| 991.27
#2013-12-10| 990.92
#2013-12-11| 989.22
#2013-12-12| 975.91
#2013-12-13| 972.71
#2013-12-16| 961.37
#2013-12-17| 969.82
#2013-12-18| 974.57
#2013-12-19| 975.95
#2013-12-20| 974.62
#2013-12-23| 975.97
#2013-12-24| 964.47
#2013-12-25| 965.94
#2013-12-26| 973.07
#2013-12-27| 977.52
#2013-12-30| 981.88
#2013-12-31| 982.20
#2014-01-01| 982.20
#2014-01-02| 982.66
#2014-01-03| 985.92
#2014-01-06| 984.69
#2014-01-07| 980.87
#2014-01-08| 993.69
#2014-01-09| 990.07
#2014-01-10|1000.00
#2014-01-13|1007.44
#2014-01-14| 985.71
#2014-01-15| 994.19
#2014-01-16| 997.85
#2014-01-17| 992.40
#2014-01-20| 986.39
#2014-01-21| 985.55
#2014-01-22| 987.45
#2014-01-23| 986.79
#2014-01-24| 982.90
#2014-01-27| 958.56
#2014-01-28| 948.38
#2014-01-29| 975.71
#2014-01-30| 946.67
#2014-01-31| 958.23
#2014-02-03| 950.18
#2014-02-04| 904.88
#2014-02-05| 938.47
#2014-02-06| 922.42
#2014-02-07| 933.47
#2014-02-10| 953.69
#2014-02-11| 950.99
#2014-02-12| 964.72
#2014-02-13| 952.94
#2014-02-14| 944.12
#2014-02-17| 948.67
#2014-02-18| 966.18
#2014-02-19| 965.30
#2014-02-20| 949.17
#2014-02-21| 966.79
#2014-02-24| 974.49
#2014-02-25| 984.99
#2014-02-26| 987.81
#2014-02-27| 980.35
#2014-02-28| 978.33
#2014-03-03| 974.30
#2014-03-04| 970.02
#2014-03-05| 976.07
#2014-03-06| 976.22
#2014-03-07| 979.74
#2014-03-10| 976.18
#2014-03-11| 976.58
#2014-03-12| 960.73
#2014-03-13| 965.57
#2014-03-14| 938.07
#2014-03-17| 929.95
#2014-03-18| 935.81
#2014-03-19| 938.33
#2014-03-20| 921.21
#2014-03-21| 928.93
#2014-03-24| 951.51
#2014-03-25| 948.86
#2014-03-26| 957.50
#2014-03-27| 967.58
#2014-03-28| 967.64
#2014-03-31| 982.25
#2014-04-01| 981.52
#2014-04-02| 981.54
#2014-04-03| 985.84
#2014-04-04| 989.97
#2014-04-07| 979.74
#2014-04-08| 972.34
#2014-04-09| 959.67
#2014-04-10| 961.71
#2014-04-11| 950.06
#2014-04-14| 945.71
#2014-04-15| 950.35
#2014-04-16| 965.61
#2014-04-17| 963.05
#2014-04-18| 967.59
#2014-04-21| 966.80
#2014-04-22| 964.50
#2014-04-23| 977.14
#2014-04-24| 972.22
#2014-04-25| 971.91
#2014-04-28| 958.63
#2014-04-29| 959.10
#2014-04-30| 965.28
#2014-05-01| 973.25
#2014-05-02| 970.62
#2014-05-05| 971.69
#2014-05-06| 976.59
#2014-05-07| 962.68
#2014-05-08| 965.44
#2014-05-09| 969.28
#2014-05-12| 965.57
#2014-05-13| 980.27
#2014-05-14| 985.62
#2014-05-15| 980.96
#2014-05-16| 965.21
#2014-05-19| 960.83
#2014-05-20| 960.10
#2014-05-21| 958.88
#2014-05-22| 972.35
#2014-05-23| 975.50
#2014-05-26| 988.37
#2014-05-27| 988.61
#2014-05-28| 994.18
#2014-05-29| 997.89
#2014-05-30| 992.39
#2014-06-02|1005.45
#2014-06-03|1005.02
#2014-06-04|1007.56
#2014-06-05|1007.26
#2014-06-06|1006.72
#2014-06-09|1011.84
#2014-06-10|1014.70
#2014-06-11|1026.00
#2014-06-12|1031.36
#2014-06-13|1034.69
#2014-06-16|1029.84
#2014-06-17|1034.28
#2014-06-18|1040.60
#2014-06-19|1056.38
#2014-06-20|1054.36
#2014-06-23|1052.27
#2014-06-24|1053.26
#2014-06-25|1053.50
#2014-06-26|1054.99
#2014-06-27|1047.99
#2014-06-30|1056.32
#2014-07-01|1065.20
#2014-07-02|1065.19
#2014-07-03|1056.27
#2014-07-04|1060.17
#2014-07-07|1059.01
#2014-07-08|1060.25
#2014-07-09|1056.68
#2014-07-10|1054.76
#2014-07-11|1053.43
#2014-07-14|1057.54
#2014-07-15|1062.32
#2014-07-16|1061.56
#2014-07-17|1062.09
#2014-07-18|1055.21
#2014-07-21|1056.17
#2014-07-22|1065.47
#2014-07-23|1064.66
#2014-07-24|1057.63
#2014-07-25|1067.40
#2014-07-28|1067.46
#2014-07-29|1064.66
#2014-07-30|1067.42
#2014-07-31|1058.30
#2014-08-01|1055.63
#2014-08-04|1053.16
#2014-08-05|1040.47
#2014-08-06|1036.77
#2014-08-07|1037.01
#2014-08-08|1019.27
#2014-08-11|1042.39
#2014-08-12|1045.54
#2014-08-13|1046.76
#2014-08-14|1055.71
#2014-08-15|1059.83
#2014-08-18|1062.05
#2014-08-19|1067.81
#2014-08-20|1065.02
#2014-08-21|1063.88
#2014-08-22|1054.02
#2014-08-25|1062.40
#2014-08-26|1054.70
#2014-08-27|1054.71
#2014-08-28|1052.97
#2014-08-29|1051.09
#2014-09-01|1050.09
#2014-09-02|1048.80
#2014-09-03|1054.75
#2014-09-04|1050.20
#2014-09-05|1048.49
#2014-09-08|1042.21
#2014-09-09|1030.61
#2014-09-10|1031.78
#2014-09-11|1031.46
#2014-09-12|1027.27
#2014-09-15|1027.92
#2014-09-16|1027.55
#2014-09-17|1022.88
#2014-09-18|1008.86
#2014-09-19|1006.87
#2014-09-22|1002.16
#2014-09-23|1003.05
#2014-09-24| 998.96
#2014-09-25|1015.22
#2014-09-26|1008.62
#2014-09-29|1013.42
#2014-09-30|1007.82
#2014-10-01|1001.54
#2014-10-02| 987.60
#2014-10-03| 982.36
#2014-10-06|1001.52
#2014-10-07|1005.83
#2014-10-08| 996.96
#2014-10-09| 993.22
#2014-10-10| 982.42
#2014-10-13| 986.60
#2014-10-14| 965.48
#2014-10-15| 976.61
#2014-10-16| 958.47
#2014-10-17| 944.28
#2014-10-20| 975.93
#2014-10-21| 967.40
#2014-10-22| 988.09
#2014-10-23| 978.66
#2014-10-24| 983.06
#2014-10-27| 992.61
#2014-10-28| 989.27
#2014-10-29|1003.28
#2014-10-30|1008.41
#2014-10-31|1015.68
#2014-11-03| 999.54
#2014-11-04|1040.03
#2014-11-05|1034.31
#2014-11-06|1019.88
#2014-11-07|1024.18
#2014-11-10|1025.90
#2014-11-11|1029.30
#2014-11-12|1034.29
#2014-11-13|1036.54
#2014-11-14|1040.80
#2014-11-17|1015.66
#2014-11-18|1035.66
#2014-11-19|1027.82
#2014-11-20|1025.88
#2014-11-21|1034.71
#2014-11-24|1027.96
#2014-11-25|1043.10
#2014-11-26|1036.93
#2014-11-27|1029.38
#2014-11-28|1035.75
#2014-12-01|1048.19
#2014-12-02|1036.21
#2014-12-03|1034.37
#2014-12-04|1041.36
#2014-12-05|1029.59
#2014-12-08|1025.47
#2014-12-09|1032.96
#2014-12-10|1016.85
#2014-12-11|1002.98
#2014-12-12|1012.68
#2014-12-15|1001.58
#2014-12-16| 990.63
#2014-12-17| 972.88
#2014-12-18| 978.01
#2014-12-19| 990.33
#2014-12-22| 987.57
#2014-12-23| 981.03
#2014-12-24| 995.64
#2014-12-25| 995.89
#2014-12-26| 997.69
#2014-12-29| 994.82
#2014-12-30| 988.16
#2014-12-31| 984.73
#2015-01-01| 984.73
#2015-01-02| 982.50
#2015-01-05| 980.40
#2015-01-06| 960.38
#2015-01-07| 957.56
#2015-01-08| 967.35
#2015-01-09| 978.01
#2015-01-12| 980.17
#2015-01-13| 977.57
#2015-01-14| 972.97
#2015-01-15| 983.89
#2015-01-16| 964.95
#2015-01-19| 968.89
#2015-01-20| 984.96
#2015-01-21| 991.64
#2015-01-22| 992.45
#2015-01-23|1003.76
#2015-01-26| 998.70
#2015-01-27|1017.93
#2015-01-28|1022.03
#2015-01-29| 999.22
#2015-01-30|1007.80
#2015-02-02|1001.24
#2015-02-03| 992.10
#2015-02-04|1004.04
#2015-02-05|1018.07
#2015-02-06|1017.46
#2015-02-09|1017.32
#2015-02-10|1016.97
#2015-02-11|1008.57
#2015-02-12|1042.62
#2015-02-13|1048.14
#2015-02-16|1051.13
#2015-02-17|1049.69
#2015-02-18|1060.51
#2015-02-19|1068.83
#2015-02-20|1070.66
#2015-02-23|1069.76
#2015-02-24|1075.26
#2015-02-25|1082.64
#2015-02-26|1088.13
#2015-02-27|1099.52
#2015-03-02|1095.65
#2015-03-03|1107.50
#2015-03-04|1101.13
#2015-03-05|1102.88
#2015-03-06|1112.39
#2015-03-09|1105.31
#2015-03-10|1097.27
#2015-03-11|1091.20
#2015-03-12|1101.35
#2015-03-13|1106.34
#2015-03-16|1098.58
#2015-03-17|1116.26
#2015-03-18|1142.44
#2015-03-19|1146.93
#2015-03-20|1145.31
#2015-03-23|1154.37
#2015-03-24|1147.40
#2015-03-25|1156.18
#2015-03-26|1142.57
#2015-03-27|1152.87
#2015-03-30|1149.76
#2015-03-31|1138.73
#2015-04-01|1139.52
#2015-04-02|1148.37
#2015-04-03|1174.21
#2015-04-06|1178.41
#2015-04-07|1177.96
#2015-04-08|1188.46
#2015-04-09|1197.79
#2015-04-10|1197.16
#2015-04-13|1201.51
#2015-04-14|1215.58
#2015-04-15|1216.33
#2015-04-16|1218.74
#2015-04-17|1203.25
#2015-04-20|1204.03
#2015-04-21|1220.88
#2015-04-22|1233.54
#2015-04-23|1243.98
#2015-04-24|1248.44
#2015-04-27|1251.85
#2015-04-28|1255.37
#2015-04-29|1253.28
#2015-04-30|1213.88
#2015-05-01|1208.97
#2015-05-04|1208.77
#2015-05-05|1208.71
#2015-05-06|1213.58
#2015-05-07|1194.86
#2015-05-08|1200.17
#2015-05-11|1201.66
#2015-05-12|1212.22
#2015-05-13|1229.06
#2015-05-14|1219.74
#2015-05-15|1230.34
#2015-05-18|1233.69
#2015-05-19|1240.32
#2015-05-20|1241.85
#2015-05-21|1248.81
#2015-05-22|1244.02
#2015-05-25|1255.69
#2015-05-26|1237.08
#2015-05-27|1222.79
#2015-05-28|1219.39
#2015-05-29|1219.06
#2015-06-01|1218.12
#2015-06-02|1217.78
#2015-06-03|1207.23
#2015-06-04|1205.95
#2015-06-05|1188.51
#2015-06-08|1185.59
#2015-06-09|1173.22
#2015-06-10|1186.64
#2015-06-11|1195.95
#2015-06-12|1202.13
#2015-06-15|1199.15
#2015-06-16|1195.06
#2015-06-17|1181.99
#2015-06-18|1180.75
#2015-06-19|1194.64
#2015-06-22|1201.51
#2015-06-23|1216.02
#2015-06-24|1214.42
#2015-06-25|1222.24
#2015-06-26|1215.91
#2015-06-29|1194.56
#2015-06-30|1182.39
#2015-07-01|1187.19
#2015-07-02|1193.83
#2015-07-03|1197.98
#2015-07-06|1176.81
#2015-07-07|1193.30
#2015-07-08|1163.63
#2015-07-09|1163.39
#2015-07-10|1154.35
#2015-07-13|1176.02
#2015-07-14|1186.82
#2015-07-15|1191.45
#2015-07-16|1198.84
#2015-07-17|1209.31
#2015-07-20|1206.87
#2015-07-21|1221.22
#2015-07-22|1208.66
#2015-07-23|1223.48
#2015-07-24|1231.75
#2015-07-27|1217.46
#2015-07-28|1204.94
#2015-07-29|1211.09
#2015-07-30|1204.14
#2015-07-31|1204.53
#2015-08-03|1205.85
#2015-08-04|1201.68
#2015-08-05|1190.25
#2015-08-06|1191.56
#2015-08-07|1202.72
#2015-08-10|1221.28
#2015-08-11|1225.15
#2015-08-12|1210.06
#2015-08-13|1202.87
#2015-08-14|1204.68
#2015-08-17|1211.52
#2015-08-18|1211.77
#2015-08-19|1198.84
#2015-08-20|1178.79
#2015-08-21|1154.68
#2015-08-24|1116.43
#2015-08-25|1080.67
#2015-08-26|1123.75
#2015-08-27|1132.95
#2015-08-28|1162.20
#2015-08-31|1160.47
#2015-09-01|1128.97
#2015-09-02|1121.57
#2015-09-03|1128.85
#2015-09-04|1109.91
#2015-09-07|1106.28
#2015-09-08|1075.44
#2015-09-09|1136.18
#2015-09-10|1124.75
#2015-09-11|1131.68
#2015-09-14|1128.32
#2015-09-15|1127.80
#2015-09-16|1126.09
#2015-09-17|1140.82
#2015-09-18|1119.37
#2015-09-21|1098.81
#2015-09-22|1101.91
#2015-09-23|1087.97
#2015-09-24|1081.61
#2015-09-25|1082.24
#2015-09-28|1085.88
#2015-09-29|1054.24
#2015-09-30|1079.73
#2015-10-01|1094.04
#2015-10-02|1099.16
#2015-10-05|1107.22
#2015-10-06|1126.86
#2015-10-07|1160.59
#2015-10-08|1160.85
#2015-10-09|1174.96
#2015-10-12|1180.23
#2015-10-13|1174.64
#2015-10-14|1164.04
#2015-10-15|1190.99
#2015-10-16|1194.95
#2015-10-19|1196.59
#2015-10-20|1191.49
#2015-10-21|1202.77
#2015-10-22|1197.15
#2015-10-23|1218.20
#2015-10-26|1224.58
#2015-10-27|1223.51
#2015-10-28|1225.01
#2015-10-29|1218.83
#2015-10-30|1245.09
#2015-11-02|1237.61
#2015-11-03|1229.34
#2015-11-04|1224.05
#2015-11-05|1230.31
#2015-11-06|1221.48
#2015-11-09|1222.12
#2015-11-10|1211.92
#2015-11-11|1223.17
#2015-11-12|1215.60
#2015-11-13|1207.47
#2015-11-16|1181.72
#2015-11-17|1185.04
#2015-11-18|1188.65
#2015-11-19|1211.44
#2015-11-20|1218.14
#2015-11-23|1217.65
#2015-11-24|1231.01
#2015-11-25|1227.20
#2015-11-26|1241.29
#2015-11-27|1230.06
#2015-11-30|1200.11
#2015-12-01|1219.06
#2015-12-02|1206.39
#2015-12-03|1202.30
#2015-12-04|1186.42
#2015-12-07|1183.69
#2015-12-08|1170.10
#2015-12-09|1166.11
#2015-12-10|1168.88
#2015-12-11|1172.12
#2015-12-14|1157.72
#2015-12-15|1145.63
#2015-12-16|1174.53
#2015-12-17|1178.59
#2015-12-18|1163.88
#2015-12-21|1166.10
#2015-12-22|1173.13
#2015-12-23|1174.56
#2015-12-24|1175.46
#2015-12-25|1176.02
#2015-12-28|1172.96
#2015-12-29|1173.82
#2015-12-30|1179.28
#2015-12-31|1180.73
#2016-01-01|1180.73
#2016-01-04|1143.83
#2016-01-05|1141.92
#2016-01-06|1125.89
#2016-01-07|1112.41
#2016-01-08|1114.61
#2016-01-11|1104.28
#2016-01-12|1075.72
#2016-01-13|1097.75
#2016-01-14|1072.65
#2016-01-15|1073.29
#2016-01-18|1068.75
#2016-01-19|1086.41
#2016-01-20|1055.69
#2016-01-21|1033.85
#2016-01-22|1078.42
#2016-01-25|1095.84
#2016-01-26|1072.40
#2016-01-27|1095.82
#2016-01-28|1085.31
#2016-01-29|1113.60
#2016-02-01|1145.55
#2016-02-02|1134.58
#2016-02-03|1122.76
#2016-02-04|1127.32
#2016-02-05|1126.44
#2016-02-08|1137.27
#2016-02-09|1106.58
#2016-02-10|1088.47
#2016-02-11|1087.21
#2016-02-12|1044.92
#2016-02-15|1092.38
#2016-02-16|1097.18
#2016-02-17|1085.38
#2016-02-18|1112.21
#2016-02-19|1108.34
#2016-02-22|1114.54
#2016-02-23|1114.22
#2016-02-24|1107.34
#2016-02-25|1115.48
#2016-02-26|1110.25
#2016-02-29|1110.85
#2016-03-01|1112.68
#2016-03-02|1145.21
#2016-03-03|1160.83
#2016-03-04|1161.83
#2016-03-07|1153.61
#2016-03-08|1144.17
#2016-03-09|1135.70
#2016-03-10|1160.41
#2016-03-11|1169.92
#2016-03-14|1182.32
#2016-03-15|1184.44
#2016-03-16|1183.14
#2016-03-17|1207.87
#2016-03-18|1214.09
#2016-03-21|1209.37
#2016-03-22|1223.98
#2016-03-23|1213.88
#2016-03-24|1214.37
#2016-03-25|1221.02
#2016-03-28|1227.13
#2016-03-29|1230.82
#2016-03-30|1243.08
#2016-03-31|1239.15
#2016-04-01|1202.02
#2016-04-04|1227.46
#2016-04-05|1202.41
#2016-04-06|1211.66
#2016-04-07|1220.26
#2016-04-08|1221.83
#2016-04-11|1229.38
#2016-04-12|1231.48
#2016-04-13|1240.42
#2016-04-14|1255.65
#2016-04-15|1262.47
#2016-04-18|1240.09
#2016-04-19|1258.82
#2016-04-20|1265.98
#2016-04-21|1278.56
#2016-04-22|1253.14
#2016-04-25|1244.31
#2016-04-26|1244.92
#2016-04-27|1245.45
#2016-04-28|1233.90
#2016-04-29|1238.44
#2016-05-02|1221.35
#2016-05-03|1226.43
#2016-05-04|1225.80
#2016-05-05|1222.88
#2016-05-06|1224.02
#2016-05-09|1219.57
#2016-05-10|1228.19
#2016-05-11|1230.19
#2016-05-12|1232.51
#2016-05-13|1215.80
#2016-05-16|1217.47
#2016-05-17|1227.63
#2016-05-18|1220.92
#2016-05-19|1214.16
#2016-05-20|1213.00
#2016-05-23|1222.51
#2016-05-24|1205.26
#2016-05-25|1227.71
#2016-05-26|1230.03
#2016-05-27|1228.72
#2016-05-30|1223.54
#2016-05-31|1235.87
#2016-06-01|1246.23
#2016-06-02|1255.17
#2016-06-03|1275.75
#2016-06-06|1271.27
#2016-06-07|1292.30
#2016-06-08|1309.60
#2016-06-09|1310.80
#2016-06-10|1289.55
#2016-06-13|1252.84
#2016-06-14|1250.23
#2016-06-15|1261.63
#2016-06-16|1256.89
#2016-06-17|1260.08
#2016-06-20|1281.22
#2016-06-21|1302.15
#2016-06-22|1294.69
#2016-06-23|1289.40
#2016-06-24|1239.15
#2016-06-27|1255.75
#2016-06-28|1260.50
#2016-06-29|1281.32
#2016-06-30|1299.10
#2016-07-01|1321.00
#2016-07-04|1331.66
#2016-07-05|1333.09
#2016-07-06|1308.77
#2016-07-07|1321.13
#2016-07-08|1313.07
#2016-07-11|1346.29
#2016-07-12|1343.56
#2016-07-13|1348.13
#2016-07-14|1367.74
#2016-07-15|1376.34
#2016-07-18|1379.72
#2016-07-19|1394.96
#2016-07-20|1380.66
#2016-07-21|1386.95
#2016-07-22|1376.11
#2016-07-25|1349.26
#2016-07-26|1363.07
#2016-07-27|1355.51
#2016-07-28|1347.64
#2016-07-29|1379.15
#2016-08-01|1387.59
#2016-08-02|1383.98
#2016-08-03|1355.27
#2016-08-04|1361.00
#2016-08-05|1371.58
#2016-08-08|1381.03
#2016-08-09|1398.50
#2016-08-10|1406.59
#2016-08-11|1408.09
#2016-08-12|1407.00
#2016-08-15|1403.14
#2016-08-16|1410.31
#2016-08-17|1402.68
#2016-08-18|1416.00
#2016-08-19|1412.29
#2016-08-22|1411.34
#2016-08-23|1428.36
#2016-08-24|1416.52
#2016-08-25|1411.89
#2016-08-26|1399.74
#2016-08-29|1399.36
#2016-08-30|1399.15
#2016-08-31|1398.19
#2016-09-01|1393.11
#2016-09-02|1400.50
#2016-09-05|1415.04
#2016-09-06|1445.17
#2016-09-07|1451.20
#2016-09-08|1463.13
#2016-09-09|1423.84
#2016-09-12|1373.89
#2016-09-13|1390.04
#2016-09-14|1384.23
#2016-09-15|1382.35
#2016-09-16|1385.48
#2016-09-19|1401.90
#2016-09-20|1414.26
#2016-09-21|1438.23
#2016-09-22|1457.51
#2016-09-23|1441.32
#2016-09-26|1436.32
#2016-09-27|1452.21
#2016-09-28|1446.03
#2016-09-29|1453.93
#2016-09-30|1443.55
#2016-10-03|1447.89
#2016-10-04|1444.95
#2016-10-05|1441.45
#2016-10-06|1456.93
#2016-10-07|1458.27
#2016-10-10|1451.83
#2016-10-11|1406.25
#2016-10-12|1391.35
#2016-10-13|1395.80
#2016-10-14|1397.36
#2016-10-17|1402.48
#2016-10-18|1408.51
#2016-10-19|1423.19
#2016-10-20|1420.04
#2016-10-21|1397.44
#2016-10-24|1403.00
#2016-10-25|1396.10
#2016-10-26|1391.78
#2016-10-27|1386.24
#2016-10-28|1394.47
#2016-10-31|1405.96
#2016-11-01|1412.00
#2016-11-02|1402.24
#2016-11-03|1401.85
#2016-11-04|1386.02
#2016-11-07|1387.72
#2016-11-08|1393.71
#2016-11-09|1340.59
#2016-11-10|1375.65
#2016-11-11|1338.28
#2016-11-14|1315.91
#2016-11-15|1306.88
#2016-11-16|1313.63
#2016-11-17|1319.02
#2016-11-18|1312.42
#2016-11-21|1318.42
#2016-11-22|1339.23
#2016-11-23|1333.00
#2016-11-24|1332.54
#2016-11-25|1340.09
#2016-11-28|1359.46
#2016-11-29|1362.54
#2016-11-30|1376.70
#2016-12-01|1375.93
#2016-12-02|1358.99
#2016-12-05|1349.74
#2016-12-06|1367.80
#2016-12-07|1378.76
#2016-12-08|1393.31
#2016-12-09|1388.80
#2016-12-12|1379.76
#2016-12-13|1391.73
#2016-12-14|1394.36
#2016-12-15|1361.03
#2016-12-16|1368.69
#2016-12-19|1376.26
#2016-12-20|1370.80
#2016-12-21|1365.09
#2016-12-22|1363.58
#2016-12-23|1355.41
#2016-12-26|1363.99
#2016-12-27|1358.62
#2016-12-28|1353.21
#2016-12-29|1361.09
#2016-12-30|1360.47
#2017-01-02|1359.31
#2017-01-03|1359.58
#2017-01-04|1366.93
#2017-01-05|1381.50
#2017-01-06|1384.58
#2017-01-09|1389.57
#2017-01-10|1400.42
#2017-01-11|1412.42
#2017-01-12|1437.62
#2017-01-13|1420.90
#2017-01-16|1403.75
#2017-01-17|1410.46
#2017-01-18|1413.15
#2017-01-19|1407.31
#2017-01-20|1409.89
#2017-01-23|1428.78
#2017-01-24|1427.43
#2017-01-25|1448.54
#2017-01-26|1471.76
#2017-01-27|1470.33
#2017-01-30|1476.74
#2017-01-31|1464.62
#2017-02-01|1455.71
#2017-02-02|1461.57
#2017-02-03|1476.60
#2017-02-06|1487.03
#2017-02-07|1468.14
#2017-02-08|1464.02
#2017-02-09|1455.33
#2017-02-10|1456.29
#2017-02-13|1450.42
#2017-02-14|1441.28
#2017-02-15|1443.21
#2017-02-16|1454.30
#2017-02-17|1449.05
#2017-02-20|1456.75
#2017-02-21|1462.30
#2017-02-22|1474.67
#2017-02-23|1482.39
#2017-02-24|1474.26
#2017-02-27|1466.63
#2017-02-28|1475.56
#2017-03-01|1471.28
#2017-03-02|1483.40
#2017-03-03|1469.46
#2017-03-06|1479.62
#2017-03-07|1486.91
#2017-03-08|1484.64
#2017-03-09|1478.02
#2017-03-10|1488.17
#2017-03-13|1511.11
#2017-03-14|1518.37
#2017-03-15|1523.26
#2017-03-16|1546.99
#2017-03-17|1561.47
#2017-03-20|1559.49
#2017-03-21|1578.29
#2017-03-22|1571.17
#2017-03-23|1560.47
#2017-03-24|1561.40
#2017-03-27|1559.82
#2017-03-28|1574.73
#2017-03-29|1583.45
#2017-03-30|1573.40
#2017-03-31|1554.29
#2017-04-03|1569.62
#2017-04-04|1573.59
#2017-04-05|1568.43
#2017-04-06|1549.90
#2017-04-07|1551.22
#2017-04-10|1545.96
#2017-04-11|1545.73
#2017-04-12|1547.30
#2017-04-13|1562.35
#2017-04-14|1553.19
#2017-04-17|1556.75
#2017-04-18|1553.05
#2017-04-19|1548.22
#2017-04-20|1540.45
#2017-04-21|1560.29
#2017-04-24|1575.01
#2017-04-25|1599.11
#2017-04-26|1601.98
#2017-04-27|1617.45
#2017-04-28|1620.60
#2017-05-01|1625.99
#2017-05-02|1640.65
#2017-05-03|1639.23
#2017-05-04|1648.52
#2017-05-05|1649.74
#2017-05-08|1698.18
#2017-05-09|1690.49
#2017-05-10|1671.75
#2017-05-11|1688.49
#2017-05-12|1693.48
#2017-05-15|1701.60
#2017-05-16|1720.83
#2017-05-17|1735.80
#2017-05-18|1720.28
#2017-05-19|1698.98
#2017-05-22|1718.31
#2017-05-23|1714.35
#2017-05-24|1713.42
#2017-05-25|1735.40
#2017-05-26|1746.88
#2017-05-29|1743.83
#2017-05-30|1729.53
#2017-05-31|1737.08
#2017-06-01|1737.05
#2017-06-02|1773.56
#2017-06-05|1784.11
#2017-06-06|1788.21
#2017-06-07|1770.81
#2017-06-08|1760.77
#2017-06-09|1764.51
#2017-06-12|1756.13
#2017-06-13|1755.77
#2017-06-14|1768.65
#2017-06-15|1769.32
#2017-06-16|1762.46
#2017-06-19|1783.00
#2017-06-20|1804.81
#2017-06-21|1783.41
#2017-06-22|1792.04
#2017-06-23|1795.35
#2017-06-26|1811.59
#2017-06-27|1809.70
#2017-06-28|1786.97
#2017-06-29|1790.39
#2017-06-30|1773.09
#2017-07-03|1759.64
#2017-07-04|1738.20
#2017-07-05|1746.97
#2017-07-06|1748.16
#2017-07-07|1735.28
#2017-07-10|1757.47
#2017-07-11|1763.51
#2017-07-12|1788.56
#2017-07-13|1804.97
#2017-07-14|1813.20
#2017-07-17|1820.55
#2017-07-18|1835.10
#2017-07-19|1844.39
#2017-07-20|1849.99
#2017-07-21|1855.98
#2017-07-24|1846.39
#2017-07-25|1825.64
#2017-07-26|1813.24
#2017-07-27|1835.40
#2017-07-28|1801.60
#2017-07-31|1811.65
#2017-08-01|1816.48
#2017-08-02|1820.42
#2017-08-03|1797.88
#2017-08-04|1791.18
#2017-08-07|1790.67
#2017-08-08|1794.12
#2017-08-09|1763.85
#2017-08-10|1760.59
#2017-08-11|1741.87
#2017-08-14|1739.95
#2017-08-15|1743.66
#2017-08-16|1758.72
#2017-08-17|1782.59
#2017-08-18|1773.10
#2017-08-21|1770.16
#2017-08-22|1770.69
#2017-08-23|1783.90
#2017-08-24|1783.04
#2017-08-25|1777.13
#2017-08-28|1773.93
#2017-08-29|1772.91
#2017-08-30|1773.87
#2017-08-31|1776.76
#2017-09-01|1784.72
#2017-09-04|1767.72
#2017-09-05|1772.72
#2017-09-06|1775.68
#2017-09-07|1802.45
#2017-09-08|1815.93
#2017-09-11|1829.22
#2017-09-12|1832.60
#2017-09-13|1831.41
#2017-09-14|1829.49
#2017-09-15|1827.95
#2017-09-18|1856.67
#2017-09-19|1868.30
#2017-09-20|1874.93
#2017-09-21|1863.32
#2017-09-22|1854.64
#2017-09-25|1868.28
#2017-09-26|1828.28
#2017-09-27|1824.61
#2017-09-28|1823.59
#2017-09-29|1833.53
#2017-10-02|1831.64
#2017-10-03|1832.83
#2017-10-04|1834.35
#2017-10-05|1837.14
#2017-10-06|1838.88
#2017-10-09|1840.28
#2017-10-10|1876.70
#2017-10-11|1909.06
#2017-10-12|1910.86
#2017-10-13|1915.25
#2017-10-16|1927.14
#2017-10-17|1930.65
#2017-10-18|1929.71
#2017-10-19|1910.47
#2017-10-20|1918.80
#2017-10-23|1929.28
#2017-10-24|1929.99
#2017-10-25|1923.04
#2017-10-26|1899.72
#2017-10-27|1915.09
#2017-10-30|1938.40
#2017-10-31|1954.24
#2017-11-01|2011.78
#2017-11-02|2011.71
#2017-11-03|2000.46
#2017-11-06|2000.93
#2017-11-07|2013.46
#2017-11-08|2036.84
#2017-11-09|2023.28
#2017-11-10|2023.84
#2017-11-13|2011.48
#2017-11-14|2008.24
#2017-11-15|1986.67
#2017-11-16|2021.97
#2017-11-17|2033.52
#2017-11-20|2018.64
#2017-11-21|2024.51
#2017-11-22|2051.31
#2017-11-23|2047.57
#2017-11-24|2056.03
#2017-11-27|2022.72
#2017-11-28|2031.39
#2017-11-29|2025.25
#2017-11-30|1982.60
#2017-12-01|1983.10
#2017-12-04|1983.90
#2017-12-05|1985.29
#2017-12-06|1952.87
#2017-12-07|1971.57
#2017-12-08|1983.56
#2017-12-11|1988.33
#2017-12-12|1984.20
#2017-12-13|1981.44
#2017-12-14|1981.31
#2017-12-15|1971.67
#2017-12-18|1993.05
#2017-12-19|1993.31
#2017-12-20|1978.03
#2017-12-21|1946.25
#2017-12-22|1962.99
#2017-12-25|1968.56
#2017-12-26|1944.18
#2017-12-27|1966.68
#2017-12-28|1995.07
#2017-12-29|1994.63
#2018-01-01|1994.63
#2018-01-02|2011.98
#2018-01-03|2013.12
#2018-01-04|2023.21
#2018-01-05|2041.34
#2018-01-08|2036.95
#2018-01-09|2026.84
#2018-01-10|2007.64
#2018-01-11|1995.57
#2018-01-12|1992.10
#2018-01-15|2010.16
#2018-01-16|2041.47
#2018-01-17|2030.32
#2018-01-18|2030.27
#2018-01-19|2037.45
#2018-01-22|2023.78
#2018-01-23|2060.59
#2018-01-24|2057.86
#2018-01-25|2072.89
#2018-01-26|2079.28
#2018-01-29|2076.09
#2018-01-30|2034.05
#2018-01-31|2033.91
#2018-02-01|2039.42
#2018-02-02|1997.03
#2018-02-05|1980.86
#2018-02-06|1927.64
#2018-02-07|1909.70
#2018-02-08|1915.19
#2018-02-09|1881.56
#2018-02-12|1906.48
#2018-02-13|1949.46
#2018-02-14|1980.38
#2018-02-15|1992.87
#2018-02-16|2009.06
#2018-02-19|2027.24
#2018-02-20|1994.45
#2018-02-21|1989.84
#2018-02-22|1971.76
#2018-02-23|1994.68
#2018-02-26|2007.12
#2018-02-27|2013.82
#2018-02-28|1995.18
#2018-03-01|1972.31
#2018-03-02|1960.88
#2018-03-05|1933.94
#2018-03-06|1984.25
#2018-03-07|2010.02
#2018-03-08|2023.07
#2018-03-09|2033.00
#2018-03-12|2049.68
#2018-03-13|2084.45
#2018-03-14|2086.53
#2018-03-15|2089.30
#2018-03-16|2078.89
#2018-03-19|2050.78
#2018-03-20|2048.87
#2018-03-21|2046.81
#2018-03-22|2070.54
#2018-03-23|1998.08
#2018-03-26|2014.71
#2018-03-27|2043.62
#2018-03-28|2015.00
#2018-03-29|2026.53
#2018-03-30|2039.27
#2018-04-02|2042.94
#2018-04-03|2032.86
#2018-04-04|2005.94
#2018-04-05|2037.31
#2018-04-06|2025.54
#2018-04-09|2047.49
#2018-04-10|2035.28
#2018-04-11|2020.01
#2018-04-12|2008.90
#2018-04-13|2019.59
#2018-04-16|2029.76
#2018-04-17|2031.15
#2018-04-18|2061.63
#2018-04-19|2079.57
#2018-04-20|2059.40
#2018-04-23|2044.15
#2018-04-24|2017.66
#2018-04-25|2009.36
#2018-04-26|2040.02
#2018-04-27|2071.16
#2018-04-30|2079.38
#2018-05-01|2062.25
#2018-05-02|2056.24
#2018-05-03|2061.63
#2018-05-04|2040.94
#2018-05-07|2046.69
#2018-05-08|2066.14
#2018-05-09|2021.31
#2018-05-10|2038.64
#2018-05-11|2052.53
#2018-05-14|2054.83
#2018-05-15|2021.41
#2018-05-16|2022.07
#2018-05-17|2013.54
#2018-05-18|2025.05
#2018-05-21|2017.08
#2018-05-22|2012.89
#2018-05-23|2043.74
#2018-05-24|2042.03
#2018-05-25|2062.16
#2018-05-28|2055.89
#2018-05-29|2046.45
#2018-05-30|2005.67
#2018-05-31|2043.89
#2018-06-01|2036.86
#2018-06-04|2040.11
#2018-06-05|2049.01
#2018-06-06|2047.57
#2018-06-07|2058.33
#2018-06-08|2041.79
#2018-06-11|2042.10
#2018-06-12|2034.45
#2018-06-13|2029.79
#2018-06-14|1994.05
#2018-06-15|1979.43
#2018-06-18|1954.16
#2018-06-19|1934.37
#2018-06-20|1945.44
#2018-06-21|1942.76
#2018-06-22|1951.47
#2018-06-25|1928.31
#2018-06-26|1928.06
#2018-06-27|1937.13
#2018-06-28|1918.50
#2018-06-29|1929.48
#2018-07-02|1882.95
#2018-07-03|1888.11
#2018-07-04|1890.05
#2018-07-05|1867.38
#2018-07-06|1862.32
#2018-07-09|1889.28
#2018-07-10|1889.27
#2018-07-11|1881.23
#2018-07-12|1864.73
#2018-07-13|1907.03
#2018-07-16|1897.65
#2018-07-17|1903.91
#2018-07-18|1900.16
#2018-07-19|1893.24
#2018-07-20|1910.56
#2018-07-23|1891.87
#2018-07-24|1891.83
#2018-07-25|1901.05
#2018-07-26|1923.17
#2018-07-27|1934.26
#2018-07-30|1916.75
#2018-07-31|1895.68
#2018-08-01|1922.42
#2018-08-02|1894.80
#2018-08-03|1900.87
#2018-08-06|1895.27
#2018-08-07|1915.39
#2018-08-08|1909.11
#2018-08-09|1919.00
#2018-08-10|1870.88
#2018-08-13|1833.71
#2018-08-14|1852.95
#2018-08-15|1848.02
#2018-08-16|1820.73
#2018-08-17|1834.70
#2018-08-20|1835.11
#2018-08-21|1855.03
#2018-08-22|1879.56
#2018-08-23|1877.98
#2018-08-24|1884.34
#2018-08-27|1906.12
#2018-08-28|1906.74
#2018-08-29|1911.51
#2018-08-30|1933.19
#2018-08-31|1946.79
#2018-09-03|1923.22
#2018-09-04|1925.17
#2018-09-05|1891.59
#2018-09-06|1878.51
#2018-09-07|1856.96
#2018-09-10|1856.82
#2018-09-11|1860.18
#2018-09-12|1852.42
#2018-09-13|1851.35
#2018-09-14|1892.67
#2018-09-17|1874.01
#2018-09-18|1899.94
#2018-09-19|1918.40
#2018-09-20|1929.98
#2018-09-21|1932.86
#2018-09-24|1932.20
#2018-09-25|1946.85
#2018-09-26|1956.57
#2018-09-27|1947.53
#2018-09-28|1952.89
#2018-10-01|1944.56
#2018-10-02|1931.06
#2018-10-03|1914.41
#2018-10-04|1873.50
#2018-10-05|1861.56
#2018-10-08|1867.06
#2018-10-09|1851.54
#2018-10-10|1856.59
#2018-10-11|1778.48
#2018-10-12|1811.75
#2018-10-15|1790.63
#2018-10-16|1790.84
#2018-10-17|1816.91
#2018-10-18|1793.37
#2018-10-19|1783.44
#2018-10-22|1784.89
#2018-10-23|1746.15
#2018-10-24|1739.74
#2018-10-25|1686.48
#2018-10-26|1681.12
#2018-10-29|1668.15
#2018-10-30|1695.25
#2018-10-31|1712.50
#2018-11-01|1718.27
#2018-11-02|1777.20
#2018-11-05|1750.62
#2018-11-06|1758.23
#2018-11-07|1761.67
#2018-11-08|1788.77
#2018-11-09|1768.90
#2018-11-12|1773.11
#2018-11-13|1743.89
#2018-11-14|1743.19
#2018-11-15|1757.91
#2018-11-16|1747.41
#2018-11-19|1755.37
#2018-11-20|1726.25
#2018-11-21|1703.46
#2018-11-22|1723.44
#2018-11-23|1722.55
#2018-11-26|1724.43
#2018-11-27|1737.31
#2018-11-28|1753.55
#2018-11-29|1766.30
#2018-11-30|1745.09
#2018-12-03|1791.52
#2018-12-04|1763.59
#2018-12-05|1741.42
#2018-12-06|1707.03
#2018-12-07|1728.00
#2018-12-10|1688.80
#2018-12-11|1686.08
#2018-12-12|1710.86
#2018-12-13|1711.60
#2018-12-14|1674.99
#2018-12-17|1681.68
#2018-12-18|1659.98
#2018-12-19|1671.49
#2018-12-20|1645.37
#2018-12-21|1632.05
#2018-12-24|1634.05
#2018-12-25|1590.50
#2018-12-26|1596.81
#2018-12-27|1646.20
#2018-12-28|1656.53
#2018-12-31|1663.44
#2019-01-01|1663.44
#2019-01-02|1661.85
#2019-01-03|1655.18
#2019-01-04|1625.81
#2019-01-07|1672.81
#2019-01-08|1647.62
#2019-01-09|1689.68
#2019-01-10|1672.83
#2019-01-11|1691.43
#2019-01-14|1681.49
#2019-01-15|1703.83
#2019-01-16|1704.72
#2019-01-17|1716.75
#2019-01-18|1732.04
#2019-01-21|1737.45
#2019-01-22|1718.19
#2019-01-23|1706.44
#2019-01-24|1723.63
#2019-01-25|1765.99
#2019-01-28|1772.33
#2019-01-29|1778.17
#2019-01-30|1789.52
#2019-01-31|1809.82
#2019-02-01|1802.69
#2019-02-04|1794.81
#2019-02-05|1795.33
#2019-02-06|1796.77
#2019-02-07|1775.34
#2019-02-08|1739.31
#2019-02-11|1737.24
#2019-02-12|1766.31
#2019-02-13|1788.56
#2019-02-14|1806.27
#2019-02-15|1779.02
#2019-02-18|1795.72
#2019-02-19|1787.22
#2019-02-20|1817.03
#2019-02-21|1825.24
#2019-02-22|1829.64
#2019-02-25|1843.27
#2019-02-26|1836.17
#2019-02-27|1838.09
#2019-02-28|1794.57
#2019-03-01|1794.99
#2019-03-04|1793.34
#2019-03-05|1781.98
#2019-03-06|1782.98
#2019-03-07|1782.71
#2019-03-08|1756.02
#2019-03-11|1756.69
#2019-03-12|1786.00
#2019-03-13|1773.67
#2019-03-14|1760.19
#2019-03-15|1775.05
#2019-03-18|1804.60
#2019-03-19|1794.38
#2019-03-20|1785.32
#2019-03-21|1788.95
#2019-03-22|1796.18
#2019-03-25|1756.91
#2019-03-26|1801.11
#2019-03-27|1811.95
#2019-03-28|1789.49
#2019-03-29|1799.28
#2019-04-01|1809.40
#2019-04-02|1786.62
#2019-04-03|1795.98
#2019-04-04|1795.99
#2019-04-05|1798.89
#2019-04-08|1801.58
#2019-04-09|1826.86
#2019-04-10|1815.94
#2019-04-11|1810.28
#2019-04-12|1804.79
#2019-04-15|1823.89
#2019-04-16|1831.88
#2019-04-17|1825.23
#2019-04-18|1808.26
#2019-04-19|1831.26
#2019-04-22|1834.14
#2019-04-23|1832.75
#2019-04-24|1820.34
#2019-04-25|1842.31
#2019-04-26|1832.12
#2019-04-29|1830.64
#2019-04-30|1833.34
#2019-05-01|1836.10
#2019-05-02|1830.29
#2019-05-03|1835.62
#2019-05-06|1835.56
#2019-05-07|1841.89
#2019-05-08|1811.65
#2019-05-09|1792.00
#2019-05-10|1791.98
#2019-05-13|1787.70
#2019-05-14|1775.57
#2019-05-15|1799.36
#2019-05-16|1778.17
#2019-05-17|1815.60
#2019-05-20|1828.67
#2019-05-21|1801.32
#2019-05-22|1809.16
#2019-05-23|1810.48
#2019-05-24|1811.36
#2019-05-27|1813.02
#2019-05-28|1817.14
#2019-05-29|1790.78
#2019-05-30|1773.74
#2019-05-31|1779.31
#2019-06-03|1775.92
#2019-06-04|1761.00
#2019-06-05|1789.39
#2019-06-06|1787.89
#2019-06-07|1798.73
#2019-06-10|1824.46
#2019-06-11|1827.34
#2019-06-12|1811.80
#2019-06-13|1803.36
#2019-06-14|1813.29
#2019-06-17|1813.59
#2019-06-18|1812.73
#2019-06-19|1838.05
#2019-06-20|1865.34
#2019-06-21|1829.45
#2019-06-24|1841.08
#2019-06-25|1835.75
#2019-06-26|1815.03
#2019-06-27|1831.75
#2019-06-28|1827.16
#2019-07-01|1852.86
#2019-07-02|1848.03
#2019-07-03|1845.57
#2019-07-04|1861.71
#2019-07-05|1859.04
#2019-07-08|1837.13
#2019-07-09|1827.88
#2019-07-10|1827.48
#2019-07-11|1854.13
#2019-07-12|1857.53
#2019-07-15|1858.86
#2019-07-16|1844.65
#2019-07-17|1846.57
#2019-07-18|1817.06
#2019-07-19|1849.61
#2019-07-22|1832.60
#2019-07-23|1837.67
#2019-07-24|1844.16
#2019-07-25|1833.25
#2019-07-26|1827.01
#2019-07-29|1818.64
#2019-07-30|1823.39
#2019-07-31|1823.99
#2019-08-01|1812.81
#2019-08-02|1798.58
#2019-08-05|1766.47
#2019-08-06|1750.21
#2019-08-07|1768.45
#2019-08-08|1771.67
#2019-08-09|1793.73
#2019-08-12|1797.72
#2019-08-13|1764.77
#2019-08-14|1791.24
#2019-08-15|1771.22
#2019-08-16|1768.15
#2019-08-19|1780.39
#2019-08-20|1802.89
#2019-08-21|1799.97
#2019-08-22|1800.29
#2019-08-23|1818.20
#2019-08-26|1790.79
#2019-08-27|1805.15
#2019-08-28|1811.27
#2019-08-29|1802.76
#2019-08-30|1823.92
#2019-09-02|1816.53
#2019-09-03|1832.33
#2019-09-04|1830.70
#2019-09-05|1849.44
#2019-09-06|1858.86
#2019-09-09|1868.87
#2019-09-10|1855.93
#2019-09-11|1869.10
#2019-09-12|1884.50
#2019-09-13|1896.56
#2019-09-16|1899.05
#2019-09-17|1886.87
#2019-09-18|1881.69
#2019-09-19|1884.17
#2019-09-20|1892.82
#2019-09-23|1900.13
#2019-09-24|1905.39
#2019-09-25|1902.47
#2019-09-26|1898.57
#2019-09-27|1890.48
#2019-09-30|1880.97
#2019-10-01|1894.31
#2019-10-02|1893.84
#2019-10-03|1876.86
#2019-10-04|1877.52
#2019-10-07|1873.72
#2019-10-08|1888.98
#2019-10-09|1884.78
#2019-10-10|1869.41
#2019-10-11|1871.41
#2019-10-14|1877.27
#2019-10-15|1895.24
#2019-10-16|1901.45
#2019-10-17|1909.14
#2019-10-18|1895.97
#2019-10-21|1904.16
#2019-10-22|1906.87
#2019-10-23|1902.79
#2019-10-24|1906.06
#2019-10-25|1900.95
#2019-10-28|1897.38
#2019-10-29|1910.64
#2019-10-30|1934.69
#2019-10-31|1973.13
#2019-11-01|1990.98
#2019-11-04|1990.29
#2019-11-05|2000.76
#2019-11-06|1996.65
#2019-11-07|1985.72
#2019-11-08|1973.46
#2019-11-11|1961.17
#2019-11-12|1971.78
#2019-11-13|1970.49
#2019-11-14|1955.33
#2019-11-15|1958.29
#2019-11-18|1971.17
#2019-11-19|1972.17
#2019-11-20|1970.09
#2019-11-21|1967.03
#2019-11-22|1959.77
#2019-11-25|1966.42
#2019-11-26|1974.90
#2019-11-27|1977.52
#2019-11-28|1974.16
#2019-11-29|1968.06
#2019-12-02|1996.64
#2019-12-03|2006.73
#2019-12-04|1992.62
#2019-12-05|1986.56
#2019-12-06|1992.00
#2019-12-09|2009.02
#2019-12-10|2019.66
#2019-12-11|2007.80
#2019-12-12|1994.77
#2019-12-13|2023.50
#2019-12-16|2021.25
#2019-12-17|2032.92
#2019-12-18|2020.71
#2019-12-19|2020.95
#2019-12-20|2007.17
#2019-12-23|2014.33
#2019-12-24|2015.03
#2019-12-25|2011.15
#2019-12-26|2012.62
#2019-12-27|2017.11
#2019-12-30|2023.00
#2019-12-31|2027.10
#2020-01-01|2027.10
#2020-01-02|2033.86
#2020-01-03|2037.27
#2020-01-06|2012.44
#2020-01-07|2050.81
#2020-01-08|2028.42
#2020-01-09|2043.49
#2020-01-10|2056.47
#2020-01-13|2057.45
#2020-01-14|2070.69
#2020-01-15|2065.13
#2020-01-16|2061.27
#2020-01-17|2064.42
#2020-01-20|2062.54
#2020-01-21|2047.08
#2020-01-22|2066.87
#2020-01-23|2063.90
#2020-01-24|2062.95
#2020-01-27|2041.06
#2020-01-28|2019.05
#2020-01-29|2027.61
#2020-01-30|2000.25
#2020-01-31|2006.72
#2020-02-03|1978.87
#2020-02-04|1996.26
#2020-02-05|1996.39
#2020-02-06|2032.36
#2020-02-07|2024.19
#2020-02-10|2010.55
#2020-02-11|2011.74
#2020-02-12|2006.05
#2020-02-13|2005.78
#2020-02-14|1999.44
#2020-02-17|1984.29
#2020-02-18|1954.95
#2020-02-19|1947.28
#2020-02-20|1933.17
#2020-02-21|1927.49
#2020-02-24|1931.67
#2020-02-25|1895.47
#2020-02-26|1873.69
#2020-02-27|1840.45
#2020-02-28|1806.06
#2020-03-02|1837.15
#2020-03-03|1825.83
#2020-03-04|1844.98
#2020-03-05|1883.10
#2020-03-06|1854.83
#2020-03-09|1812.46
#2020-03-10|1828.41
#2020-03-11|1773.83
#2020-03-12|1693.81
#2020-03-13|1605.10
#2020-03-16|1568.74
#2020-03-17|1575.30
#2020-03-18|1588.78
#2020-03-19|1573.96
#2020-03-20|1565.78
#2020-03-23|1547.65
#2020-03-24|1607.72
#2020-03-25|1700.89
#2020-03-26|1707.69
#2020-03-27|1794.61
#2020-03-30|1785.14
#2020-03-31|1775.70
#2020-04-01|1732.84
#2020-04-02|1713.45
#2020-04-03|1710.89
#2020-04-06|1763.14
#2020-04-07|1799.84
#2020-04-08|1819.58
#2020-04-09|1817.65
#2020-04-10|1821.63
#2020-04-13|1801.22
#2020-04-14|1839.10
#2020-04-15|1861.78
#2020-04-16|1837.00
#2020-04-17|1871.69
#2020-04-20|1847.62
#2020-04-21|1830.13
#2020-04-22|1826.94
#2020-04-23|1843.91
#2020-04-24|1833.28
#2020-04-27|1856.05
#2020-04-28|1849.72
#2020-04-29|1857.45
#2020-04-30|1853.94
#2020-05-01|1828.43
#2020-05-04|1820.69
#2020-05-05|1829.77
#2020-05-06|1843.49
#2020-05-07|1846.37
#2020-05-08|1872.87
#2020-05-11|1873.36
#2020-05-12|1887.67
#2020-05-13|1891.66
#2020-05-14|1860.67
#2020-05-15|1871.78
#2020-05-18|1863.17
#2020-05-19|1892.60
#2020-05-20|1901.61
#2020-05-21|1896.65
#2020-05-22|1894.20
#2020-05-25|1901.22
#2020-05-26|1926.16
#2020-05-27|1923.32
#2020-05-28|1945.69
#2020-05-29|1929.36
#2020-06-01|1959.11
#2020-06-02|1963.46
#2020-06-03|1978.31
#2020-06-04|1992.06
#2020-06-05|1990.72
#2020-06-08|2020.03
#2020-06-09|2037.65
#2020-06-10|2052.62
#2020-06-11|2052.13
#2020-06-12|2023.56
#2020-06-15|1980.38
#2020-06-16|2039.23
#2020-06-17|2053.95
#2020-06-18|2068.91
#2020-06-19|2068.02
#2020-06-22|2053.51
#2020-06-23|2072.48
#2020-06-24|2059.51
#2020-06-25|2027.74
#2020-06-26|2033.62
#2020-06-29|1990.58
#2020-06-30|2006.28
#2020-07-01|2005.47
#2020-07-02|2031.87
#2020-07-03|2049.42
#2020-07-06|2079.68
#2020-07-07|2073.51
#2020-07-08|2043.08
#2020-07-09|2058.18
#2020-07-10|2052.13
#2020-07-13|2085.97
#2020-07-14|2069.52
#2020-07-15|2109.31
#2020-07-16|2091.91
#2020-07-17|2087.49
#2020-07-20|2090.77
#2020-07-21|2117.18
#2020-07-22|2093.65
#2020-07-23|2092.26
#2020-07-24|2105.93
#2020-07-27|2118.72
#2020-07-28|2120.64
#2020-07-29|2100.71
#2020-07-30|2087.14
#2020-07-31|2036.49
#2020-08-03|2068.77
#2020-08-04|2121.58
#2020-08-05|2130.54
#2020-08-06|2122.09
#2020-08-07|2119.48
#2020-08-10|2124.05
#2020-08-11|2128.20
#2020-08-12|2141.78
#2020-08-13|2181.56
#2020-08-14|2192.10
#2020-08-17|2190.54
#2020-08-18|2201.67
#2020-08-19|2192.04
#2020-08-20|2170.76
#2020-08-21|2185.21
#2020-08-24|2212.85
#2020-08-25|2205.82
#2020-08-26|2219.57
#2020-08-27|2210.07
#2020-08-28|2207.59
#2020-08-31|2202.52
#2020-09-01|2216.96
#2020-09-02|2229.06
#2020-09-03|2236.14
#2020-09-04|2205.90
#2020-09-07|2186.32
#2020-09-08|2192.50
#2020-09-09|2177.43
#2020-09-10|2209.47
#2020-09-11|2215.61
#2020-09-14|2243.70
#2020-09-15|2231.62
#2020-09-16|2253.00
#2020-09-17|2233.70
#2020-09-18|2268.55
#2020-09-21|2261.31
#2020-09-22|2247.13
#2020-09-23|2234.23
#2020-09-24|2199.89
#2020-09-25|2196.34
#2020-09-28|2228.20
#2020-09-29|2242.23
#2020-09-30|2204.48
#2020-10-01|2202.46
#2020-10-02|2182.93
#2020-10-05|2203.43
#2020-10-06|2204.37
#2020-10-07|2199.71
#2020-10-08|2211.89
#2020-10-09|2208.55
#2020-10-12|2214.19
#2020-10-13|2222.14
#2020-10-14|2218.51
#2020-10-15|2198.24
#2020-10-16|2176.61
#2020-10-19|2200.23
#2020-10-20|2198.54
#2020-10-21|2222.38
#2020-10-22|2194.98
#2020-10-23|2203.12
#2020-10-26|2205.41
#2020-10-27|2231.63
#2020-10-28|2262.20
#2020-10-29|2296.17
#2020-10-30|2255.80
#2020-11-02|2289.90
#2020-11-03|2295.85
#2020-11-04|2315.77
#2020-11-05|2383.93
#2020-11-06|2407.26
#2020-11-09|2378.51
#2020-11-10|2327.43
#2020-11-11|2317.17
#2020-11-12|2358.05
#2020-11-13|2373.69
#2020-11-16|2402.53
#2020-11-17|2404.26
#2020-11-18|2400.22
#2020-11-19|2424.04
#2020-11-20|2430.77
#2020-11-23|2417.50
#2020-11-24|2466.89
#2020-11-25|2493.54
#2020-11-26|2523.12
#2020-11-27|2536.91
#2020-11-30|2509.90
#2020-12-01|2518.57
#2020-12-02|2505.12
#2020-12-03|2521.72
#2020-12-04|2530.84
#2020-12-07|2528.29
#2020-12-08|2533.71
#2020-12-09|2565.66
#2020-12-10|2554.83
#2020-12-11|2586.52
#2020-12-14|2590.52
#2020-12-15|2576.54
#2020-12-16|2609.83
#2020-12-17|2666.98
#2020-12-18|2662.08
#2020-12-21|2649.09
#2020-12-22|2592.21
#2020-12-23|2622.66
#2020-12-24|2621.23
#2020-12-25|2611.23
#2020-12-28|2641.17
#2020-12-29|2690.89
#2020-12-30|2691.95
#2020-12-31|2689.25
#2021-01-01|2689.25
#2021-01-04|2702.56
#2021-01-05|2720.33
#2021-01-06|2670.43
#2021-01-07|2680.79
#2021-01-08|2731.92
#2021-01-11|2708.37
#2021-01-12|2723.29
#2021-01-13|2733.43
#2021-01-14|2748.57
#2021-01-15|2711.68
#2021-01-18|2706.60
#2021-01-19|2726.08
#2021-01-20|2738.74
#2021-01-21|2755.01
#2021-01-22|2772.25
#2021-01-25|2762.44
#2021-01-26|2728.04
#2021-01-27|2744.91
#2021-01-28|2674.76
#2021-01-29|2628.71
#2021-02-01|2672.98
#2021-02-02|2709.48
#2021-02-03|2738.41
#2021-02-04|2778.62
#2021-02-05|2848.42
#2021-02-08|2875.68
#2021-02-09|2853.65
#2021-02-10|2893.21
#2021-02-11|2892.41
#2021-02-12|2895.23
#2021-02-15|2911.66
#2021-02-16|2946.26
#2021-02-17|2935.55
#2021-02-18|2908.30
#2021-02-19|2898.47
#2021-02-22|2888.95
#2021-02-23|2890.32
#2021-02-24|2784.96
#2021-02-25|2825.35
#2021-02-26|2700.07
#2021-03-01|2746.05
#2021-03-02|2742.91
#2021-03-03|2739.91
#2021-03-04|2672.34
#2021-03-05|2687.28
#2021-03-08|2631.58
#2021-03-09|2619.42
#2021-03-10|2637.26
#2021-03-11|2664.07
#2021-03-12|2692.00
#2021-03-15|2700.53
#2021-03-16|2752.10
#2021-03-17|2757.82
#2021-03-18|2773.96
#2021-03-19|2760.99
#2021-03-22|2737.81
#2021-03-23|2740.78
#2021-03-24|2681.98
#2021-03-25|2690.62
#2021-03-26|2723.85
#2021-03-29|2735.75
#2021-03-30|2725.00
#2021-03-31|2707.06
#2021-04-01|2731.42
#2021-04-02|2773.89
#2021-04-05|2796.89
#2021-04-06|2777.46
#2021-04-07|2783.44
#2021-04-08|2793.57
#2021-04-09|2815.61
#2021-04-12|2807.85
#2021-04-13|2834.79
#2021-04-14|2847.12
#2021-04-15|2855.02
#2021-04-16|2853.65
#2021-04-19|2849.26
#2021-04-20|2817.70
#2021-04-21|2762.57
#2021-04-22|2793.00
#2021-04-23|2796.60
#2021-04-26|2785.16
#2021-04-27|2733.02
#2021-04-28|2758.30
#2021-04-29|2761.90
#2021-04-30|2690.58
#2021-05-03|2692.97
#2021-05-04|2690.39
#2021-05-05|2688.21
#2021-05-06|2679.31
#2021-05-07|2675.32
#2021-05-10|2723.48
#2021-05-11|2658.15
#2021-05-12|2616.06
#2021-05-13|2535.08
#2021-05-14|2585.23
#2021-05-17|2598.03
#2021-05-18|2611.78
#2021-05-19|2624.57
#2021-05-20|2618.73
#2021-05-21|2639.23
#2021-05-24|2653.58
#2021-05-25|2695.35
#2021-05-26|2709.91
#2021-05-27|2697.14
#2021-05-28|2727.53
#2021-05-31|2717.50
#2021-06-01|2716.77
#2021-06-02|2709.69
#2021-06-03|2702.06
#2021-06-04|2708.48
#2021-06-07|2719.54
#2021-06-08|2730.52
#2021-06-09|2705.41
#2021-06-10|2702.80
#2021-06-11|2705.40
#2021-06-14|2685.50
#2021-06-15|2700.83
#2021-06-16|2672.59
#2021-06-17|2642.07
#2021-06-18|2643.45
#2021-06-21|2603.49
#2021-06-22|2663.46
#2021-06-23|2630.52
#2021-06-24|2633.04
#2021-06-25|2670.09
#2021-06-28|2668.72
#2021-06-29|2675.31
#2021-06-30|2651.97
#2021-07-01|2642.12
#2021-07-02|2691.62
#2021-07-05|2692.58
#2021-07-06|2706.47
#2021-07-07|2682.96
#2021-07-08|2656.81
#2021-07-09|2638.36
#2021-07-12|2693.17
#2021-07-13|2703.56
#2021-07-14|2704.07
#2021-07-15|2683.56
#2021-07-16|2661.36
#2021-07-19|2637.68
#2021-07-20|2589.08
#2021-07-21|2606.18
#2021-07-22|2617.36
#2021-07-23|2608.07
#2021-07-26|2626.07
#2021-07-27|2645.44
#2021-07-28|2638.00
#2021-07-29|2672.32
#2021-07-30|2616.40
#2021-08-02|2665.91
#2021-08-03|2649.04
#2021-08-04|2611.07
#2021-08-05|2642.83
#2021-08-06|2623.23
#2021-08-09|2624.81
#2021-08-10|2582.38
#2021-08-11|2603.26
#2021-08-12|2617.10
#2021-08-13|2637.82
#2021-08-16|2610.67
#2021-08-17|2577.86
#2021-08-18|2576.45
#2021-08-19|2536.62
#2021-08-20|2523.12
#2021-08-23|2582.63
#2021-08-24|2624.79
#2021-08-25|2625.45
#2021-08-26|2599.25
#2021-08-27|2594.57
#2021-08-30|2617.76
#2021-08-31|2643.03
#2021-09-01|2665.30
#2021-09-02|2690.10
#2021-09-03|2739.11
#2021-09-06|2768.11
#2021-09-07|2780.11
#2021-09-08|2768.75
#2021-09-09|2759.82
#2021-09-10|2808.69
#2021-09-13|2802.20
#2021-09-14|2819.97
#2021-09-15|2801.99
#2021-09-16|2784.06
#2021-09-17|2786.02
#2021-09-20|2794.06
#2021-09-21|2765.94
#2021-09-22|2752.19
#2021-09-23|2741.09
#2021-09-24|2799.08
#2021-09-27|2780.00
#2021-09-28|2745.74
#2021-09-29|2689.61
#2021-09-30|2698.94
#2021-10-01|2619.84
#2021-10-04|2597.51
#2021-10-05|2550.36
#2021-10-06|2542.18
#2021-10-07|2554.50
#2021-10-08|2570.78
#2021-10-11|2604.56
#2021-10-12|2588.15
#2021-10-13|2591.07
#2021-10-14|2622.56
#2021-10-15|2668.04
#2021-10-18|2641.31
#2021-10-19|2665.19
#2021-10-20|2654.04
#2021-10-21|2624.71
#2021-10-22|2647.92
#2021-10-25|2674.24
#2021-10-26|2709.67
#2021-10-27|2694.95
#2021-10-28|2685.33
#2021-10-29|2667.78
#2021-11-01|2739.55
#2021-11-02|2738.15
#2021-11-03|2729.09
#2021-11-04|2740.94
#2021-11-05|2757.81
#2021-11-08|2742.59
#2021-11-09|2732.59
#2021-11-10|2713.76
#2021-11-11|2718.66
#2021-11-12|2747.62
#2021-11-15|2769.31
#2021-11-16|2776.88
#2021-11-17|2764.84
#2021-11-18|2785.66
#2021-11-19|2795.62
#2021-11-22|2765.80
#2021-11-23|2747.02
#2021-11-24|2696.35
#2021-11-25|2711.67
#2021-11-26|2700.54
#2021-11-29|2662.94
#2021-11-30|2635.09
#2021-12-01|2666.56
#2021-12-02|2659.25
#2021-12-03|2688.38
#2021-12-06|2661.50
#2021-12-07|2706.83
#2021-12-08|2734.08
#2021-12-09|2731.51
#2021-12-10|2704.11
#2021-12-13|2707.27
#2021-12-14|2673.34
#2021-12-15|2685.72
#2021-12-16|2715.38
#2021-12-17|2667.07
#2021-12-20|2627.41
#2021-12-21|2650.36
#2021-12-22|2664.10
#2021-12-23|2692.69
#2021-12-24|2693.79
#2021-12-27|2679.94
#2021-12-28|2721.05
#2021-12-29|2700.34
#2021-12-30|2672.90
#2021-12-31|2674.36
#2022-01-03|2675.64
#2022-01-04|2711.48
#2022-01-05|2741.21
#2022-01-06|2649.07
#2022-01-07|2648.99
#2022-01-10|2648.85
#2022-01-11|2618.53
#2022-01-12|2664.87
#2022-01-13|2652.34
#2022-01-14|2603.28
#2022-01-17|2593.37
#2022-01-18|2589.75
#2022-01-19|2458.03
#2022-01-20|2535.64
#2022-01-21|2524.34
#2022-01-24|2503.50
#2022-01-25|2471.08
#2022-01-26|2480.28
#2022-01-27|2358.49
#2022-01-28|2405.14
#2022-01-31|2454.61
#2022-02-01|2466.76
#2022-02-02|2544.73
#2022-02-03|2459.84
#2022-02-04|2494.70
#2022-02-07|2500.68
#2022-02-08|2470.86
#2022-02-09|2511.06
#2022-02-10|2531.80
#2022-02-11|2523.43
#2022-02-14|2488.05
#2022-02-15|2463.62
#2022-02-16|2495.92
#2022-02-17|2484.47
#2022-02-18|2480.42
#2022-02-21|2468.42
#2022-02-22|2406.80
#2022-02-23|2402.92
#2022-02-24|2370.54
#2022-02-25|2408.09
#2022-02-28|2427.69
#2022-03-01|2446.92
#2022-03-02|2397.78
#2022-03-03|2433.88
#2022-03-04|2387.19
#2022-03-07|2308.34
#2022-03-08|2285.77
#2022-03-09|2271.93
#2022-03-10|2378.24
#2022-03-11|2321.30
#2022-03-14|2279.77
#2022-03-15|2274.07
#2022-03-16|2328.36
#2022-03-17|2414.78
#2022-03-18|2418.44
#2022-03-21|2411.46
#2022-03-22|2413.77
#2022-03-23|2460.17
#2022-03-24|2451.51
#2022-03-25|2446.60
#2022-03-28|2403.74
#2022-03-29|2453.76
#2022-03-30|2460.59
#2022-03-31|2429.19
#2022-04-01|2400.43
#2022-04-04|2421.06
#2022-04-05|2418.22
#2022-04-06|2362.87
#2022-04-07|2310.99
#2022-04-08|2321.81
#2022-04-11|2260.89
#2022-04-12|2231.32
#2022-04-13|2247.47
#2022-04-14|2255.13
#2022-04-15|2233.77
#2022-04-18|2196.37
#2022-04-19|2179.65
#2022-04-20|2214.07
#2022-04-21|2223.31
#2022-04-22|2185.15
#2022-04-25|2150.36
#2022-04-26|2168.32
#2022-04-27|2119.88
#2022-04-28|2107.32
#2022-04-29|2132.15
#2022-05-02|2105.45
#2022-05-03|2110.88
#2022-05-04|2105.54
#2022-05-05|2100.45
#2022-05-06|2072.50
#2022-05-09|2023.25
#2022-05-10|2011.24
#2022-05-11|2030.06
#2022-05-12|2036.49
#2022-05-13|2059.35
#2022-05-16|2060.61
#2022-05-17|2079.95
#2022-05-18|2136.63
#2022-05-19|2114.02
#2022-05-20|2122.88
#2022-05-23|2141.40
#2022-05-24|2139.06
#2022-05-25|2105.26
#2022-05-26|2112.75
#2022-05-27|2136.48
#2022-05-30|2199.10
#2022-05-31|2175.76
#2022-06-01|2184.43
#2022-06-02|2146.35
#2022-06-03|2148.95
#2022-06-06|2138.66
#2022-06-07|2127.91
#2022-06-08|2133.55
#2022-06-09|2129.73
#2022-06-10|2103.05
#2022-06-13|2030.98
#2022-06-14|1982.20
#2022-06-15|1957.30
#2022-06-16|1989.61
#2022-06-17|1933.29
#2022-06-20|1921.37
#2022-06-21|1959.77
#2022-06-22|1950.67
#2022-06-23|1959.44
#2022-06-24|1977.58
#2022-06-27|2006.35
#2022-06-28|2007.66
#2022-06-29|1984.66
#2022-06-30|1955.21
#2022-07-01|1935.31
#2022-07-04|1959.27
#2022-07-05|1969.93
#2022-07-06|1963.16
#2022-07-07|1992.51
#2022-07-08|1981.76
#2022-07-11|1984.15
#2022-07-12|1966.36
#2022-07-13|1964.33
#2022-07-14|1942.49
#2022-07-15|1948.38
#2022-07-18|1964.46
#2022-07-19|1970.60
#2022-07-20|2033.89
#2022-07-21|2043.09
#2022-07-22|2074.22
#2022-07-25|2038.21
#2022-07-26|2033.67
#2022-07-27|2003.41
#2022-07-28|2046.91
#2022-07-29|2052.63
#2022-08-01|2062.88
#2022-08-02|2034.54
#2022-08-03|2006.75
#2022-08-04|2035.21
#2022-08-05|2038.07
#2022-08-08|2039.75
#2022-08-09|2015.93
#2022-08-10|2024.43
#2022-08-11|2035.84
#2022-08-12|2049.89
#2022-08-15|2076.68
#2022-08-16|2068.12
#2022-08-17|2106.54
#2022-08-18|2087.29
#2022-08-19|2074.01
#2022-08-22|2061.24
#2022-08-23|2029.07
#2022-08-24|1998.45
#2022-08-25|2011.92
#2022-08-26|2012.59
#2022-08-29|1948.74
#2022-08-30|1965.54
#2022-08-31|1962.16
#2022-09-01|1924.40
#2022-09-02|1904.56
#2022-09-05|1893.83
#2022-09-06|1864.80
#2022-09-07|1826.40
#2022-09-08|1873.65
#2022-09-09|1894.36
#2022-09-12|1908.10
#2022-09-13|1909.93
#2022-09-14|1865.23
#2022-09-15|1869.21
#2022-09-16|1864.96
#2022-09-19|1856.36
#2022-09-20|1854.97
#2022-09-21|1821.49
#2022-09-22|1833.82
#2022-09-23|1814.73
#2022-09-26|1749.08
#2022-09-27|1753.18
#2022-09-28|1732.33
#2022-09-29|1757.29
#2022-09-30|1719.38
#2022-10-03|1737.36
#2022-10-04|1792.42
#2022-10-05|1789.15
#2022-10-06|1801.61
#2022-10-07|1789.63
#2022-10-10|1781.82
#2022-10-11|1735.75
#2022-10-12|1715.13
#2022-10-13|1696.64
#2022-10-14|1735.65
#2022-10-17|1716.43
#2022-10-18|1734.64
#2022-10-19|1722.30
#2022-10-20|1714.90
#2022-10-21|1691.13
#2022-10-24|1705.43
#2022-10-25|1728.00
#2022-10-26|1762.89
#2022-10-27|1765.16
#2022-10-28|1738.90
#2022-10-31|1755.29
#2022-11-01|1774.97
#2022-11-02|1834.84
#2022-11-03|1817.51
#2022-11-04|1814.31
#2022-11-07|1850.41
#2022-11-08|1901.07
#2022-11-09|1895.59
#2022-11-10|1937.52
#2022-11-11|2044.73
#2022-11-14|2014.97
#2022-11-15|2036.75
#2022-11-16|2028.43
#2022-11-17|2008.21
#2022-11-18|2025.60
#2022-11-21|1989.76
#2022-11-22|2012.95
#2022-11-23|2035.93
#2022-11-24|2087.59
#2022-11-25|2063.64
#2022-11-28|2059.50
#2022-11-29|2052.75
#2022-11-30|2037.51
#2022-12-01|2090.88
#2022-12-02|2067.04
#2022-12-05|2049.47
#2022-12-06|2040.04
#2022-12-07|2029.98
#2022-12-08|2013.74
#2022-12-09|2039.71
#2022-12-12|2022.65
#2022-12-13|2052.68
#2022-12-14|2080.81
#2022-12-15|2026.01
#2022-12-16|2013.57
#2022-12-19|1992.74
#2022-12-20|2020.65
#2022-12-21|1992.27
#2022-12-22|2009.85
#2022-12-23|1985.08
#2022-12-26|1991.41
#2022-12-27|1988.95
#2022-12-28|1979.21
#2022-12-29|1987.91
#2022-12-30|1993.76
#2023-01-02|1991.15
#2023-01-03|2008.33
#2023-01-04|1990.08
#2023-01-05|1977.90
#2023-01-06|2012.29
#2023-01-09|2028.19
#2023-01-10|2033.51
#2023-01-11|2061.44
#2023-01-12|2095.47
#2023-01-13|2109.23
#2023-01-16|2078.96
#2023-01-17|2115.08
#2023-01-18|2154.98
#2023-01-19|2147.36
#2023-01-20|2128.17
#2023-01-23|2130.25
#2023-01-24|2168.58
#2023-01-25|2185.63
#2023-01-26|2173.59
#2023-01-27|2191.56
#2023-01-30|2181.88
#2023-01-31|2183.10
#2023-02-01|2179.20
#2023-02-02|2200.84
#2023-02-03|2200.20
#2023-02-06|2163.00
#2023-02-07|2190.79
#2023-02-08|2159.03
#2023-02-09|2173.91
#2023-02-10|2167.39
#2023-02-13|2118.33
#2023-02-14|2139.19
#2023-02-15|2100.25
#2023-02-16|2120.92
#2023-02-17|2096.78
#2023-02-20|2099.31
#2023-02-21|2081.12
#2023-02-22|2044.25
#2023-02-23|2044.16
#2023-02-24|2041.10
#2023-02-27|2036.78
#2023-02-28|2037.15
#2023-03-01|2035.49
#2023-03-02|2030.05
#2023-03-03|2058.29
#2023-03-06|2090.74
#2023-03-07|2084.22
#2023-03-08|2087.80
#2023-03-09|2108.79
#2023-03-10|2094.87
#2023-03-13|2096.42
#2023-03-14|2030.94
#2023-03-15|2060.62
#2023-03-16|2044.23
#2023-03-17|2098.06
#2023-03-20|2077.62
#2023-03-21|2068.91
#2023-03-22|2093.75
#2023-03-23|2108.45
#2023-03-24|2111.78
#2023-03-27|2098.85
#2023-03-28|2101.66
#2023-03-29|2110.85
#2023-03-30|2127.69
#2023-03-31|2148.47
#2023-04-03|2178.11
#2023-04-04|2210.25
#2023-04-05|2187.38
#2023-04-06|2141.25
#2023-04-07|2139.38
#2023-04-10|2129.89
#2023-04-11|2152.27
#2023-04-12|2175.80
#2023-04-13|2186.85
#2023-04-14|2196.20
#2023-04-17|2183.15
#2023-04-18|2211.92
#2023-04-19|2206.17
#2023-04-20|2210.40
#2023-04-21|2196.11
#2023-04-24|2202.32
#2023-04-25|2216.73
#2023-04-26|2201.55
#2023-04-27|2218.77
#2023-04-28|2232.18
#2023-05-01|2208.86
#2023-05-02|2222.58
#2023-05-03|2242.01
#2023-05-04|2263.42
#2023-05-05|2247.88
#2023-05-08|2224.25
#2023-05-09|2250.96
#2023-05-10|2244.91
#2023-05-11|2247.72
#2023-05-12|2259.71
#2023-05-15|2266.73
#2023-05-16|2263.18
#2023-05-17|2259.51
#2023-05-18|2310.09
#2023-05-19|2314.23
#2023-05-22|2323.84
#2023-05-23|2298.72
#2023-05-24|2261.17
#2023-05-25|2239.55
#2023-05-26|2233.90
#2023-05-29|2230.33
#2023-05-30|2251.12
#2023-05-31|2225.77
#2023-06-01|2253.28
#2023-06-02|2276.98
#2023-06-05|2327.95
#2023-06-06|2339.73
#2023-06-07|2310.51
#2023-06-08|2290.01
#2023-06-09|2323.50
#2023-06-12|2335.78
#2023-06-13|2350.94
#2023-06-14|2371.19
#2023-06-15|2351.49
#2023-06-16|2334.21
#2023-06-19|2321.86
#2023-06-20|2326.19
#2023-06-21|2305.76
#2023-06-22|2293.35
#2023-06-23|2232.75
#2023-06-26|2236.79
#2023-06-27|2224.29
#2023-06-28|2260.87
#2023-06-29|2257.24
#2023-06-30|2251.77
#2023-07-03|2287.85
#2023-07-04|2270.20
#2023-07-05|2270.87
#2023-07-06|2240.52
#2023-07-07|2244.76
#2023-07-10|2231.41
#2023-07-11|2240.57
#2023-07-12|2262.59
#2023-07-13|2318.88
#2023-07-14|2306.66
#2023-07-17|2295.43
#2023-07-18|2326.09
#2023-07-19|2328.27
#2023-07-20|2291.45
#2023-07-21|2273.42
#2023-07-24|2303.00
#2023-07-25|2290.15
#2023-07-26|2287.02
#2023-07-27|2297.17
#2023-07-28|2277.95
#2023-07-31|2295.50
#2023-08-01|2295.09
#2023-08-02|2253.89
#2023-08-03|2233.97
#2023-08-04|2224.90
#2023-08-07|2229.29
#2023-08-08|2211.37
#2023-08-09|2205.33
#2023-08-10|2183.60
#2023-08-11|2179.01
#2023-08-14|2135.42
#2023-08-15|2144.86
#2023-08-16|2114.81
#2023-08-17|2106.93
#2023-08-18|2098.29
#2023-08-21|2082.20
#2023-08-22|2100.64
#2023-08-23|2133.68
#2023-08-24|2123.00
#2023-08-25|2084.83
#2023-08-28|2106.20
#2023-08-29|2108.78
#2023-08-30|2121.81
#2023-08-31|2140.21
#2023-09-01|2165.69
#2023-09-04|2169.09
#2023-09-05|2145.87
#2023-09-06|2160.78
#2023-09-07|2160.36
#2023-09-08|2120.70
#2023-09-11|2137.61
#2023-09-12|2140.59
#2023-09-13|2116.48
#2023-09-14|2149.80
#2023-09-15|2169.09
#2023-09-18|2170.29
#2023-09-19|2167.52
#2023-09-20|2127.49
#2023-09-21|2088.61
#2023-09-22|2070.25
#2023-09-25|2088.61
#2023-09-26|2072.54
#2023-09-27|2069.96
#2023-09-28|2055.52
#2023-09-29|2053.99
#2023-10-02|2035.94
#2023-10-03|2036.08
#2023-10-04|2002.15
#2023-10-05|2042.15
#2023-10-06|2021.08
#2023-10-09|2031.96
#2023-10-10|2072.60
#2023-10-11|2072.99
#2023-10-12|2100.52
#2023-10-13|2062.33
#2023-10-16|2025.36
#2023-10-17|2044.13
#2023-10-18|2041.68
#2023-10-19|2015.64
#2023-10-20|2009.07
#2023-10-23|1998.80
#2023-10-24|2014.01
#2023-10-25|2029.54
#2023-10-26|1986.80
#2023-10-27|2000.23
#2023-10-30|1996.54
#2023-10-31|1979.99
#2023-11-01|2026.34
#2023-11-02|2035.94
#2023-11-03|2053.22
#2023-11-06|2092.71
#2023-11-07|2076.13
#2023-11-08|2091.39
#2023-11-09|2117.11
#2023-11-10|2075.93
#2023-11-13|2044.44
#2023-11-14|2059.74
#2023-11-15|2113.64
#2023-11-16|2110.37
#2023-11-17|2119.49
#2023-11-20|2126.85
#2023-11-21|2138.92
#2023-11-22|2129.16
#2023-11-23|2131.34
#2023-11-24|2112.98
#2023-11-27|2110.25
#2023-11-28|2120.09
#2023-11-29|2117.76
#2023-11-30|2120.99
#2023-12-01|2114.20
#2023-12-04|2099.13
#2023-12-05|2101.26
#2023-12-06|2141.92
#2023-12-07|2158.75
#2023-12-08|2117.70
#2023-12-11|2119.50
#2023-12-12|2130.24
#2023-12-13|2131.08
#2023-12-14|2150.00
#2023-12-15|2177.55
#2023-12-18|2136.62
#2023-12-19|2142.66
#2023-12-20|2161.67
#2023-12-21|2172.55
#2023-12-22|2154.79
#2023-12-25|2162.37
#2023-12-26|2163.98
#2023-12-27|2200.56
#2023-12-28|2227.58
#2023-12-29|2238.69
#2024-01-01|2238.69
#2024-01-02|2222.96
#2024-01-03|2196.01
#2024-01-04|2185.80
#2024-01-05|2185.25
#2024-01-08|2189.26
#2024-01-09|2222.66
#2024-01-10|2258.07
#2024-01-11|2295.27
#2024-01-12|2336.11
#2024-01-15|2320.07
#2024-01-16|2272.69
#2024-01-17|2233.23
#2024-01-18|2230.69
#2024-01-19|2258.54
#2024-01-22|2295.28
#2024-01-23|2281.74
#2024-01-24|2281.19
#2024-01-25|2261.42
#2024-01-26|2231.34
#2024-01-29|2275.99
#2024-01-30|2287.78
#2024-01-31|2326.95
#2024-02-01|2291.56
#2024-02-02|2292.81
#2024-02-05|2292.77
#2024-02-06|2279.88
#2024-02-07|2284.62
#2024-02-08|2278.83
#2024-02-09|2270.06
#2024-02-12|2268.17
#2024-02-13|2299.26
#2024-02-14|2285.93
#2024-02-15|2232.16
#2024-02-16|2231.73
#2024-02-19|2205.18
#2024-02-20|2197.03
#2024-02-21|2197.25
#2024-02-22|2206.91
#2024-02-23|2206.01
#2024-02-26|2190.11
#2024-02-27|2186.42
#2024-02-28|2171.13
#2024-02-29|2187.98
#2024-03-01|2213.22
#2024-03-04|2183.79
#2024-03-05|2183.98
#2024-03-06|2197.52
#2024-03-07|2206.92
#2024-03-08|2222.69
#2024-03-11|2207.86
#2024-03-12|2207.32
#2024-03-13|2201.83
#2024-03-14|2209.60
#2024-03-15|2194.46
#2024-03-18|2229.11
#2024-03-19|2231.88
#2024-03-20|2218.63
#2024-03-21|2234.95
#2024-03-22|2247.00
#2024-03-25|2197.64
#2024-03-26|2198.19
#2024-03-27|2225.58
#2024-03-28|2202.77
#2024-03-29|2210.79
#2024-04-01|2200.24
#2024-04-02|2191.08
#2024-04-03|2164.37
#2024-04-04|2179.69
#2024-04-05|2152.99
#2024-04-08|2163.68
#2024-04-09|2174.49
#2024-04-10|2157.26
#2024-04-11|2135.94
#2024-04-12|2155.43
#2024-04-15|2116.49
#2024-04-16|2102.06
#2024-04-17|2075.47
#2024-04-18|2092.44
#2024-04-19|2053.34
#2024-04-22|2078.19
#2024-04-23|2072.78
#2024-04-24|2109.26
#2024-04-25|2075.71
#2024-04-26|2068.18
#2024-04-29|2078.07
#2024-04-30|2112.81
#2024-05-01|2108.19
#2024-05-02|2148.78
#2024-05-03|2167.09
#2024-05-06|2152.68
#2024-05-07|2146.21
#2024-05-08|2063.39
#2024-05-09|2078.22
#2024-05-10|2086.65
#2024-05-13|2115.45
#2024-05-14|2143.71
#2024-05-15|2199.08
#2024-05-16|2224.23
#2024-05-17|2218.97
#2024-05-20|2203.57
#2024-05-21|2192.90
#2024-05-22|2176.82
#2024-05-23|2167.86
#2024-05-24|2153.08
#2024-05-27|2154.97
#2024-05-28|2152.93
#2024-05-29|2137.76
#2024-05-30|2163.13
#2024-05-31|2189.17
#2024-06-03|2231.55
#2024-06-04|2278.79
#2024-06-05|2246.44
#2024-06-06|2262.90
#2024-06-07|2243.16
#2024-06-10|2237.37
#2024-06-11|2223.06
#2024-06-12|2217.25
#2024-06-13|2193.79
#2024-06-14|2191.21
#2024-06-17|2143.58
#2024-06-18|2159.01
#2024-06-19|2165.75
#2024-06-20|2150.33
#2024-06-21|2144.30
#2024-06-24|2147.40
#2024-06-25|2181.76
#2024-06-26|2183.16
#2024-06-27|2186.80
#2024-06-28|2190.05
#2024-07-01|2191.20
#2024-07-02|2214.22
#2024-07-03|2211.55
#2024-07-04|2218.93
#2024-07-05|2235.07
#2024-07-08|2228.27
#2024-07-09|2270.31
#2024-07-10|2281.74
#2024-07-11|2375.69
#2024-07-12|2368.72
#2024-07-15|2365.75
#2024-07-16|2348.10
#2024-07-17|2402.08
#2024-07-18|2349.05
#2024-07-19|2341.28
#2024-07-22|2324.69
#2024-07-23|2328.12
#2024-07-24|2340.84
#2024-07-25|2266.62
#2024-07-26|2246.76
#2024-07-29|2273.93
#2024-07-30|2284.03
#2024-07-31|2360.21
#2024-08-01|2282.17
#2024-08-02|2221.78
#2024-08-05|2021.67
#2024-08-06|2206.58
#2024-08-07|2185.59
#2024-08-08|2179.25
#2024-08-09|2188.74
#2024-08-12|2170.28
#2024-08-13|2238.87
#2024-08-14|2278.58
#2024-08-15|2239.85
#2024-08-16|2317.55
#2024-08-19|2321.79
#2024-08-20|2366.51
#2024-08-21|2370.57
#2024-08-22|2377.41
#2024-08-23|2398.98
#2024-08-26|2407.54
#2024-08-27|2427.17
#2024-08-28|2438.40
#2024-08-29|2415.00
#2024-08-30|2432.74
#2024-09-02|2404.23
#2024-09-03|2446.82
#2024-09-04|2407.08
#2024-09-05|2404.59
#2024-09-06|2415.07
#2024-09-09|2391.15
#2024-09-10|2403.14
#2024-09-11|2392.48
#2024-09-12|2412.42
#2024-09-13|2421.28
#2024-09-16|2424.83
#2024-09-17|2392.34
#2024-09-18|2391.16
#2024-09-19|2432.80
#2024-09-20|2431.48
#2024-09-23|2442.43
#2024-09-24|2484.37
#2024-09-25|2462.75
#2024-09-26|2531.30
#2024-09-27|2595.95
#2024-09-30|2509.36
#2024-10-01|2528.14
#2024-10-02|2431.09
#2024-10-03|2440.56
#2024-10-04|2408.06
#2024-10-07|2476.43
#2024-10-08|2435.16
#2024-10-09|2416.48
#2024-10-10|2418.29
#2024-10-11|2400.06
#2024-10-14|2390.25
#2024-10-15|2401.32
#2024-10-16|2372.22
#2024-10-17|2364.33
#2024-10-18|2355.29
#2024-10-21|2347.44
#2024-10-22|2311.96
#2024-10-23|2268.32
#2024-10-24|2292.14
#2024-10-25|2264.90
#2024-10-28|2285.17
#2024-10-29|2290.47
#2024-10-30|2290.87
#2024-10-31|2296.59
#2024-11-01|2263.96
#2024-11-04|2280.38
#2024-11-05|2296.41
#2024-11-06|2294.45
#2024-11-07|2324.50
#2024-11-08|2338.75
#2024-11-11|2365.54
#2024-11-12|2347.47
#2024-11-13|2300.20
#2024-11-14|2289.01
#2024-11-15|2310.56
#2024-11-18|2314.67
#2024-11-19|2340.74
#2024-11-20|2343.51
#2024-11-21|2335.37
#2024-11-22|2335.55
#2024-11-25|2363.59
#2024-11-26|2386.82
#2024-11-27|2429.32
#2024-11-28|2457.83
#2024-11-29|2455.19
#2024-12-02|2471.61
#2024-12-03|2513.41
#2024-12-04|2531.68
#2024-12-05|2541.17
#2024-12-06|2517.55
#2024-12-09|2525.70
#2024-12-10|2543.89
#2024-12-11|2552.13
#2024-12-12|2599.09
#2024-12-13|2550.98
#2024-12-16|2540.63
#2024-12-17|2586.04
#2024-12-18|2535.02
#2024-12-19|2467.01
#2024-12-20|2481.69
#2024-12-23|2484.89
#2024-12-24|2480.97
#2024-12-25|2482.92
#2024-12-26|2501.34
#2024-12-27|2545.43
#2024-12-30|2527.65
#2024-12-31|2528.27
#2025-01-01|2528.27
#2025-01-02|2529.26
#2025-01-03|2529.20
#2025-01-06|2483.57
#2025-01-07|2486.84
#2025-01-08|2444.06
#2025-01-09|2441.35
#2025-01-10|2443.49
#2025-01-13|2443.27
#2025-01-14|2419.93
#2025-01-15|2473.20
#2025-01-16|2487.42
#2025-01-17|2455.17
#2025-01-20|2453.62
#2025-01-21|2476.99
#2025-01-22|2492.30
#2025-01-23|2525.29
#2025-01-24|2530.61
#2025-01-27|2556.84
#2025-01-28|2594.80
#2025-01-29|2641.23
#2025-01-30|2666.95
#2025-01-31|2642.28
#2025-02-03|2602.03
#2025-02-04|2650.20
#2025-02-05|2764.81
#2025-02-06|2814.93
#2025-02-07|2787.73
#2025-02-10|2780.50
#2025-02-11|2764.45
#2025-02-12|2713.93
#2025-02-13|2772.71
#2025-02-14|2870.13
#2025-02-17|2937.20
#2025-02-18|2925.17
#2025-02-19|2942.39
#2025-02-20|2933.96
#2025-02-21|2968.48
#2025-02-24|2974.27
#2025-02-25|2962.39
#2025-02-26|2946.78
#2025-02-27|2962.57
#2025-02-28|2895.57
#2025-03-03|2910.06
#2025-03-04|2907.81
#2025-03-05|2888.00
#2025-03-06|2966.97
#2025-03-07|2847.92
#2025-03-10|2792.68
#2025-03-11|2763.64
#2025-03-12|2803.47
#2025-03-13|2806.22
#2025-03-14|2807.19
#2025-03-17|2843.81
#2025-03-18|2850.91
#2025-03-19|2869.52
#2025-03-20|2888.40
#2025-03-21|2938.43
#2025-03-24|2891.03
#2025-03-25|2922.59
#2025-03-26|2964.98
#2025-03-27|2940.75
#2025-03-28|2944.72
#2025-03-31|2854.56
#2025-04-01|2861.33
#2025-04-02|2846.83
#2025-04-03|2735.02
#2025-04-04|2736.88
#2025-04-07|2488.30
#2025-04-08|2639.51
#2025-04-09|2583.66
#2025-04-10|2875.14
#2025-04-11|2750.38
#2025-04-14|2794.97
#2025-04-15|2825.43
#2025-04-16|2804.39
#2025-04-17|2872.10
#2025-04-18|2900.42
#2025-04-21|2874.16
#2025-04-22|2867.41
#2025-04-23|2912.86
#2025-04-24|2937.77
#2025-04-25|2944.11
#2025-04-28|2971.93
#2025-04-29|2981.44
#2025-04-30|3088.16
#2025-05-01|3023.53
#2025-05-02|3103.13
#2025-05-05|3107.95
#2025-05-06|3127.60
#2025-05-07|3071.71
#2025-05-08|2978.59
#2025-05-09|3007.30
#2025-05-12|2925.75
#2025-05-13|2973.74
#2025-05-14|3006.59
#2025-05-15|2954.44
#2025-05-16|2965.94
#2025-05-19|2977.71
#2025-05-20|3027.72
#2025-05-21|2993.00
#2025-05-22|2980.78
#2025-05-23|3063.57
#2025-05-26|3094.06
#2025-05-27|3100.91
#2025-05-28|3089.29
#2025-05-29|3162.60
#2025-05-30|3082.26
#2025-06-02|3114.03
#2025-06-03|3087.92
#2025-06-04|3146.04
#2025-06-05|3082.04
#2025-06-06|3065.44
#2025-06-09|3093.64
#2025-06-10|3089.45
#2025-06-11|3036.82
#2025-06-12|3074.51
#2025-06-13|3055.79
#2025-06-16|3068.71
#2025-06-17|3082.67
#2025-06-18|3168.34
#2025-06-19|3113.92
#2025-06-20|3047.01
#2025-06-23|3011.96
#2025-06-24|3093.94
#2025-06-25|3121.15
#2025-06-26|3167.28
#2025-06-27|3219.10
#2025-06-30|3239.08
#2025-07-01|3193.27
#2025-07-02|3141.62
#2025-07-03|3106.70
#2025-07-04|3132.96
#2025-07-07|3095.16
#2025-07-08|3060.81
#2025-07-09|3066.32
#2025-07-10|3026.27
#2025-07-11|3002.33
#2025-07-14|2974.31
#2025-07-15|2941.21
#2025-07-16|2945.63
#2025-07-17|3000.13
#2025-07-18|2975.59
#2025-07-21|2997.18
#2025-07-22|2992.76
#2025-07-23|3087.59
#2025-07-24|3133.91
#2025-07-25|3053.41
#2025-07-28|3015.54
#2025-07-29|3000.11
#2025-07-30|2983.61
#2025-07-31|2950.39
#2025-08-01|3010.31
#2025-08-04|3038.07
#2025-08-05|3054.52
#2025-08-06|3099.13
#2025-08-07|3167.67
#2025-08-08|3241.22
#2025-08-11|3235.96
#2025-08-12|3249.55
#2025-08-13|3356.03
#2025-08-14|3318.02
#2025-08-15|3426.69
#2025-08-18|3394.02
#2025-08-19|3355.61
#2025-08-20|3326.95
#2025-08-21|3282.82
#2025-08-22|3356.53
#2025-08-25|3321.53
#2025-08-26|3268.58
#2025-08-27|3244.86
#2025-08-28|3283.51
#2025-08-29|3252.00
#2025-09-01|3211.49
#2025-09-02|3200.49
#2025-09-03|3180.24
#2025-09-04|3222.85
#2025-09-05|3259.60
#2025-09-08|3310.41
#2025-09-09|3324.28
#2025-09-10|3335.54
#2025-09-11|3355.16
#2025-09-12|3364.22
#2025-09-15|3369.60
#2025-09-16|3332.98
#2025-09-17|3333.78
#2025-09-18|3322.92
#2025-09-19|3256.71
#2025-09-22|3268.81
#2025-09-23|3270.55
#2025-09-24|3258.95
#2025-09-25|3268.04
#2025-09-26|3271.82
#2025-09-29|3279.80
#2025-09-30|3298.93
#2025-10-01|3315.19
#2025-10-02|3251.50
#2025-10-03|3291.59
#2025-10-06|3366.13
#2025-10-07|3345.93
#2025-10-08|3323.00
#2025-10-09|3335.99
#2025-10-10|3265.48
#2025-10-13|3267.46
#2025-10-14|3205.02
#2025-10-15|3237.42
#2025-10-16|3226.68
#2025-10-17|3237.58
#2025-10-20|3317.30
#2025-10-21|3326.90
#2025-10-22|3316.28
#2025-10-23|3289.49
#2025-10-24|3271.30
#2025-10-27|3289.22
#2025-10-28|3288.57
#2025-10-29|3259.69
#2025-10-30|3186.86
#2025-10-31|3230.56
#2025-11-03|3230.11
#2025-11-04|3222.47
#2025-11-05|3224.85
#2025-11-06|3276.38
#2025-11-07|3246.00
#2025-11-10|3205.19
#2025-11-11|3283.68
#2025-11-12|3349.05
#2025-11-13|3335.20
#2025-11-14|3320.28
#2025-11-17|3247.02
#2025-11-18|3171.87
#2025-11-19|3108.03
#2025-11-20|3142.03
#2025-11-21|3197.88
#2025-11-24|3192.18
#2025-11-25|3155.33
#2025-11-26|3216.59
#2025-11-27|3247.31
#2025-11-28|3258.99
#2025-12-01|3192.63
#2025-12-02|3164.71
#2025-12-03|3145.90
#2025-12-04|3190.87
#2025-12-05|3123.65
#2025-12-08|3106.34
#2025-12-09|3059.41
#2025-12-10|3022.60
#2025-12-11|3015.46
#2025-12-12|3068.86
#2025-12-15|3057.51
#2025-12-16|3012.19
#2025-12-17|2980.65
#2025-12-18|2965.78
#2025-12-19|2889.75
#2025-12-22|2871.92
#2025-12-23|2939.62
#2025-12-24|2921.35
#2025-12-25|2951.62
#2025-12-26|2957.03
#2025-12-29|2955.72
#2025-12-30|2928.99
#2025-12-31|2921.54
#2026-01-01|2921.54
#2026-01-02|2924.39
#2026-01-05|2961.64
#2026-01-06|2997.97
#2026-01-07|2911.51
#2026-01-08|2883.01
#2026-01-09|2859.48
#2026-01-12|2857.80
#2026-01-13|2832.06
#2026-01-14|2878.75
#2026-01-15|2908.40
#2026-01-16|2907.30
#2026-01-19|2901.00
#2026-01-20|2871.94
#2026-01-21|2827.26
#2026-01-22|2796.94
#2026-01-23|2828.14
#2026-01-26|2870.73
#2026-01-27|2857.65
#2026-01-28|2809.77
#2026-01-29|2802.60
#2026-01-30|2800.54
#2026-02-02|2735.11
#2026-02-03|2785.56
#2026-02-04|2651.07
#2026-02-05|2660.11
#2026-02-06|2693.96
#2026-02-09|2725.27
#2026-02-10|2822.90
#2026-02-11|2846.65
#2026-02-12|2861.33
#2026-02-13|2792.44
#2026-02-16|2808.95
#2026-02-17|2771.75
#2026-02-18|2799.53
#2026-02-19|2788.06
#2026-02-20|2746.19
#2026-02-23|2758.66
#2026-02-24|2712.88
#2026-02-25|2715.70
#2026-02-26|2779.26
#2026-02-27|2881.61
#2026-03-02|2824.49
#2026-03-03|2691.88
#2026-03-04|2689.58
#2026-03-05|2675.95
#2026-03-06|2724.95
#2026-03-09|2652.99
#2026-03-10|2724.29
#2026-03-11|2782.52
#2026-03-12|2778.59
#2026-03-13|2782.55
#2026-03-16|2752.51
#2026-03-17|2730.41
#2026-03-18|2729.73
#2026-03-19|2711.13
#2026-03-20|2694.38
#2026-03-23|2630.07
#2026-03-24|2626.51
#2026-03-25|2637.90
#2026-03-26|2620.75
#2026-03-27|2625.35
#2026-03-30|2599.23
#2026-03-31|2604.90
#2026-04-01|2722.55
#2026-04-02|2664.92