Table Data - NASDAQ Developed Markets: Asia Pacific Media Large Mid Cap Net Total Return Index
| Title | NASDAQ Developed Markets: Asia Pacific Media Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA4030LMN |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASPA4030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 914.88 |
| 2001-04-02 | 911.09 |
| 2001-04-03 | 931.18 |
| 2001-04-04 | 945.49 |
| 2001-04-05 | 984.82 |
| 2001-04-06 | 986.12 |
| 2001-04-09 | 952.71 |
| 2001-04-10 | 938.87 |
| 2001-04-11 | 956.19 |
| 2001-04-12 | 956.58 |
| 2001-04-13 | . |
| 2001-04-16 | 957.51 |
| 2001-04-17 | 961.62 |
| 2001-04-18 | 986.03 |
| 2001-04-19 | 982.77 |
| 2001-04-20 | 988.04 |
| 2001-04-23 | 1002.53 |
| 2001-04-24 | 989.98 |
| 2001-04-25 | 987.02 |
| 2001-04-26 | 991.84 |
| 2001-04-27 | 1002.97 |
| 2001-04-30 | 1008.31 |
| 2001-05-01 | 1035.80 |
| 2001-05-02 | 1053.67 |
| 2001-05-03 | 1060.29 |
| 2001-05-04 | 1060.92 |
| 2001-05-07 | 1085.41 |
| 2001-05-08 | 1064.10 |
| 2001-05-09 | 1032.54 |
| 2001-05-10 | 1028.28 |
| 2001-05-11 | 1029.74 |
| 2001-05-14 | 1021.81 |
| 2001-05-15 | 1038.30 |
| 2001-05-16 | 1019.52 |
| 2001-05-17 | 1033.77 |
| 2001-05-18 | 1033.20 |
| 2001-05-21 | 1044.39 |
| 2001-05-22 | 1046.33 |
| 2001-05-23 | 1066.61 |
| 2001-05-24 | 1063.06 |
| 2001-05-25 | 1054.26 |
| 2001-05-28 | . |
| 2001-05-29 | 1031.25 |
| 2001-05-30 | 1036.52 |
| 2001-05-31 | 1018.90 |
| 2001-06-01 | 1008.62 |
| 2001-06-04 | 993.58 |
| 2001-06-05 | 974.70 |
| 2001-06-06 | 965.81 |
| 2001-06-07 | 978.34 |
| 2001-06-08 | 962.10 |
| 2001-06-11 | 941.92 |
| 2001-06-12 | 904.83 |
| 2001-06-13 | 919.09 |
| 2001-06-14 | 914.16 |
| 2001-06-15 | 907.25 |
| 2001-06-18 | 880.71 |
| 2001-06-19 | 857.59 |
| 2001-06-20 | 871.22 |
| 2001-06-21 | 868.85 |
| 2001-06-22 | 878.04 |
| 2001-06-25 | 879.50 |
| 2001-06-26 | 873.09 |
| 2001-06-27 | 876.14 |
| 2001-06-28 | 873.37 |
| 2001-06-29 | 896.85 |
| 2001-07-02 | 908.05 |
| 2001-07-03 | 908.06 |
| 2001-07-04 | . |
| 2001-07-05 | 898.18 |
| 2001-07-06 | 884.14 |
| 2001-07-09 | 873.97 |
| 2001-07-10 | 875.02 |
| 2001-07-11 | 873.20 |
| 2001-07-12 | 883.82 |
| 2001-07-13 | 867.12 |
| 2001-07-16 | 863.40 |
| 2001-07-17 | 856.50 |
| 2001-07-18 | 840.65 |
| 2001-07-19 | 839.33 |
| 2001-07-20 | 841.73 |
| 2001-07-23 | 814.65 |
| 2001-07-24 | 821.66 |
| 2001-07-25 | 836.28 |
| 2001-07-26 | 842.25 |
| 2001-07-27 | 832.17 |
| 2001-07-30 | 811.22 |
| 2001-07-31 | 824.92 |
| 2001-08-01 | 839.60 |
| 2001-08-02 | 873.46 |
| 2001-08-03 | 862.76 |
| 2001-08-06 | 853.02 |
| 2001-08-07 | 857.44 |
| 2001-08-08 | 858.77 |
| 2001-08-09 | 841.00 |
| 2001-08-10 | 859.98 |
| 2001-08-13 | 845.35 |
| 2001-08-14 | 860.63 |
| 2001-08-15 | 878.86 |
| 2001-08-16 | 863.30 |
| 2001-08-17 | 882.48 |
| 2001-08-20 | 880.20 |
| 2001-08-21 | 892.93 |
| 2001-08-22 | 888.93 |
| 2001-08-23 | 864.31 |
| 2001-08-24 | 853.98 |
| 2001-08-27 | 866.25 |
| 2001-08-28 | 858.09 |
| 2001-08-29 | 856.88 |
| 2001-08-30 | 851.42 |
| 2001-08-31 | 842.50 |
| 2001-09-03 | . |
| 2001-09-04 | 831.16 |
| 2001-09-05 | 831.19 |
| 2001-09-06 | 815.12 |
| 2001-09-07 | 801.00 |
| 2001-09-10 | 771.12 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 732.85 |
| 2001-09-18 | 743.93 |
| 2001-09-19 | 771.20 |
| 2001-09-20 | 778.27 |
| 2001-09-21 | 742.78 |
| 2001-09-24 | 740.71 |
| 2001-09-25 | 769.28 |
| 2001-09-26 | 762.24 |
| 2001-09-27 | 758.33 |
| 2001-09-28 | 782.28 |
| 2001-10-01 | 804.60 |
| 2001-10-02 | 801.60 |
| 2001-10-03 | 786.83 |
| 2001-10-04 | 808.56 |
| 2001-10-05 | 802.52 |
| 2001-10-08 | 799.78 |
| 2001-10-09 | 782.41 |
| 2001-10-10 | 776.85 |
| 2001-10-11 | 801.69 |
| 2001-10-12 | 824.55 |
| 2001-10-15 | 810.77 |
| 2001-10-16 | 814.45 |
| 2001-10-17 | 826.10 |
| 2001-10-18 | 822.03 |
| 2001-10-19 | 822.17 |
| 2001-10-22 | 791.28 |
| 2001-10-23 | 792.23 |
| 2001-10-24 | 784.15 |
| 2001-10-25 | 790.94 |
| 2001-10-26 | 789.27 |
| 2001-10-29 | 782.99 |
| 2001-10-30 | 773.31 |
| 2001-10-31 | 766.73 |
| 2001-11-01 | 765.59 |
| 2001-11-02 | 757.97 |
| 2001-11-05 | 767.37 |
| 2001-11-06 | 798.75 |
| 2001-11-07 | 778.95 |
| 2001-11-08 | 778.11 |
| 2001-11-09 | 784.20 |
| 2001-11-12 | 781.41 |
| 2001-11-13 | 774.76 |
| 2001-11-14 | 793.57 |
| 2001-11-15 | 819.93 |
| 2001-11-16 | 809.82 |
| 2001-11-19 | 819.34 |
| 2001-11-20 | 812.74 |
| 2001-11-21 | 814.54 |
| 2001-11-22 | . |
| 2001-11-23 | 788.70 |
| 2001-11-26 | 804.56 |
| 2001-11-27 | 816.72 |
| 2001-11-28 | 789.91 |
| 2001-11-29 | 785.92 |
| 2001-11-30 | 800.09 |
| 2001-12-03 | 789.99 |
| 2001-12-04 | 801.39 |
| 2001-12-05 | 811.21 |
| 2001-12-06 | 818.22 |
| 2001-12-07 | 808.36 |
| 2001-12-10 | 791.97 |
| 2001-12-11 | 773.80 |
| 2001-12-12 | 779.26 |
| 2001-12-13 | 758.90 |
| 2001-12-14 | 750.62 |
| 2001-12-17 | 745.19 |
| 2001-12-18 | 754.39 |
| 2001-12-19 | 783.55 |
| 2001-12-20 | 785.68 |
| 2001-12-21 | 781.08 |
| 2001-12-24 | 780.58 |
| 2001-12-25 | . |
| 2001-12-26 | 764.14 |
| 2001-12-27 | 769.59 |
| 2001-12-28 | 776.63 |
| 2001-12-31 | 779.15 |
| 2002-01-01 | . |
| 2002-01-02 | 772.97 |
| 2002-01-03 | 778.28 |
| 2002-01-04 | 796.10 |
| 2002-01-07 | 798.09 |
| 2002-01-08 | 768.38 |
| 2002-01-09 | 764.93 |
| 2002-01-10 | 765.57 |
| 2002-01-11 | 770.74 |
| 2002-01-14 | 775.68 |
| 2002-01-15 | 754.74 |
| 2002-01-16 | 750.89 |
| 2002-01-17 | 745.74 |
| 2002-01-18 | 759.87 |
| 2002-01-21 | . |
| 2002-01-22 | 742.59 |
| 2002-01-23 | 742.89 |
| 2002-01-24 | 732.85 |
| 2002-01-25 | 742.59 |
| 2002-01-28 | 751.08 |
| 2002-01-29 | 745.30 |
| 2002-01-30 | 735.27 |
| 2002-01-31 | 736.21 |
| 2002-02-01 | 730.53 |
| 2002-02-04 | 724.20 |
| 2002-02-05 | 704.93 |
| 2002-02-06 | 716.28 |
| 2002-02-07 | 731.13 |
| 2002-02-08 | 727.02 |
| 2002-02-11 | 731.49 |
| 2002-02-12 | 729.59 |
| 2002-02-13 | 737.48 |
| 2002-02-14 | 752.13 |
| 2002-02-15 | 759.67 |
| 2002-02-18 | . |
| 2002-02-19 | 741.19 |
| 2002-02-20 | 746.81 |
| 2002-02-21 | 760.66 |
| 2002-02-22 | 761.76 |
| 2002-02-25 | 768.11 |
| 2002-02-26 | 759.97 |
| 2002-02-27 | 777.40 |
| 2002-02-28 | 790.25 |
| 2002-03-01 | 806.88 |
| 2002-03-04 | 855.92 |
| 2002-03-05 | 846.95 |
| 2002-03-06 | 848.30 |
| 2002-03-07 | 880.87 |
| 2002-03-08 | 902.75 |
| 2002-03-11 | 912.89 |
| 2002-03-12 | 894.50 |
| 2002-03-13 | 850.00 |
| 2002-03-14 | 871.49 |
| 2002-03-15 | 886.05 |
| 2002-03-18 | 875.70 |
| 2002-03-19 | 898.75 |
| 2002-03-20 | 887.62 |
| 2002-03-21 | 880.79 |
| 2002-03-22 | 866.49 |
| 2002-03-25 | 864.99 |
| 2002-03-26 | 876.02 |
| 2002-03-27 | 888.28 |
| 2002-03-28 | 881.84 |
| 2002-03-29 | . |
| 2002-04-01 | 862.70 |
| 2002-04-02 | 869.68 |
| 2002-04-03 | 897.40 |
| 2002-04-04 | 903.41 |
| 2002-04-05 | 916.92 |
| 2002-04-08 | 902.20 |
| 2002-04-09 | 890.59 |
| 2002-04-10 | 889.27 |
| 2002-04-11 | 871.30 |
| 2002-04-12 | 862.16 |
| 2002-04-15 | 881.85 |
| 2002-04-16 | 897.66 |
| 2002-04-17 | 912.51 |
| 2002-04-18 | 919.23 |
| 2002-04-19 | 915.40 |
| 2002-04-22 | 924.44 |
| 2002-04-23 | 928.88 |
| 2002-04-24 | 923.62 |
| 2002-04-25 | 931.26 |
| 2002-04-26 | 933.17 |
| 2002-04-29 | 929.37 |
| 2002-04-30 | 927.76 |
| 2002-05-01 | 929.97 |
| 2002-05-02 | 933.98 |
| 2002-05-03 | 943.97 |
| 2002-05-06 | 939.03 |
| 2002-05-07 | 939.28 |
| 2002-05-08 | 933.78 |
| 2002-05-09 | 933.59 |
| 2002-05-10 | 934.63 |
| 2002-05-13 | 910.35 |
| 2002-05-14 | 885.55 |
| 2002-05-15 | 893.07 |
| 2002-05-16 | 919.42 |
| 2002-05-17 | 938.78 |
| 2002-05-20 | 958.54 |
| 2002-05-21 | 978.15 |
| 2002-05-22 | 992.02 |
| 2002-05-23 | 987.44 |
| 2002-05-24 | 983.30 |
| 2002-05-27 | . |
| 2002-05-28 | 983.90 |
| 2002-05-29 | 989.72 |
| 2002-05-30 | 989.56 |
| 2002-05-31 | 968.24 |
| 2002-06-03 | 962.71 |
| 2002-06-04 | 951.51 |
| 2002-06-05 | 932.89 |
| 2002-06-06 | 927.84 |
| 2002-06-07 | 919.70 |
| 2002-06-10 | 915.16 |
| 2002-06-11 | 904.15 |
| 2002-06-12 | 894.53 |
| 2002-06-13 | 896.35 |
| 2002-06-14 | 878.43 |
| 2002-06-17 | 845.27 |
| 2002-06-18 | 861.14 |
| 2002-06-19 | 841.09 |
| 2002-06-20 | 857.56 |
| 2002-06-21 | 859.57 |
| 2002-06-24 | 877.92 |
| 2002-06-25 | 884.93 |
| 2002-06-26 | 873.14 |
| 2002-06-27 | 883.00 |
| 2002-06-28 | 922.18 |
| 2002-07-01 | 926.08 |
| 2002-07-02 | 926.05 |
| 2002-07-03 | 946.11 |
| 2002-07-04 | . |
| 2002-07-05 | 931.80 |
| 2002-07-08 | 938.26 |
| 2002-07-09 | 959.62 |
| 2002-07-10 | 947.97 |
| 2002-07-11 | 927.82 |
| 2002-07-12 | 920.99 |
| 2002-07-15 | 912.34 |
| 2002-07-16 | 902.21 |
| 2002-07-17 | 909.15 |
| 2002-07-18 | 906.51 |
| 2002-07-19 | 894.04 |
| 2002-07-22 | 890.62 |
| 2002-07-23 | 891.32 |
| 2002-07-24 | 900.82 |
| 2002-07-25 | 878.53 |
| 2002-07-26 | 830.99 |
| 2002-07-29 | 820.77 |
| 2002-07-30 | 858.88 |
| 2002-07-31 | 843.58 |
| 2002-08-01 | 844.09 |
| 2002-08-02 | 851.87 |
| 2002-08-05 | 838.15 |
| 2002-08-06 | 816.70 |
| 2002-08-07 | 833.29 |
| 2002-08-08 | 825.80 |
| 2002-08-09 | 848.05 |
| 2002-08-12 | 834.36 |
| 2002-08-13 | 833.68 |
| 2002-08-14 | 851.00 |
| 2002-08-15 | 843.43 |
| 2002-08-16 | 842.90 |
| 2002-08-19 | 821.28 |
| 2002-08-20 | 811.61 |
| 2002-08-21 | 806.46 |
| 2002-08-22 | 806.29 |
| 2002-08-23 | 821.60 |
| 2002-08-26 | 838.89 |
| 2002-08-27 | 836.98 |
| 2002-08-28 | 819.61 |
| 2002-08-29 | 817.08 |
| 2002-08-30 | 805.33 |
| 2002-09-02 | . |
| 2002-09-03 | 784.29 |
| 2002-09-04 | 758.56 |
| 2002-09-05 | 771.39 |
| 2002-09-06 | 762.64 |
| 2002-09-09 | 768.63 |
| 2002-09-10 | 762.24 |
| 2002-09-11 | 756.15 |
| 2002-09-12 | 762.84 |
| 2002-09-13 | 756.13 |
| 2002-09-16 | 751.94 |
| 2002-09-17 | 758.57 |
| 2002-09-18 | 751.66 |
| 2002-09-19 | 765.53 |
| 2002-09-20 | 745.38 |
| 2002-09-23 | 742.02 |
| 2002-09-24 | 733.99 |
| 2002-09-25 | 729.09 |
| 2002-09-26 | 731.84 |
| 2002-09-27 | 748.34 |
| 2002-09-30 | 745.41 |
| 2002-10-01 | 724.81 |
| 2002-10-02 | 715.82 |
| 2002-10-03 | 710.63 |
| 2002-10-04 | 709.50 |
| 2002-10-07 | 692.72 |
| 2002-10-08 | 670.59 |
| 2002-10-09 | 664.55 |
| 2002-10-10 | 655.49 |
| 2002-10-11 | 669.58 |
| 2002-10-14 | 669.48 |
| 2002-10-15 | 683.38 |
| 2002-10-16 | 702.71 |
| 2002-10-17 | 699.83 |
| 2002-10-18 | 706.91 |
| 2002-10-21 | 710.05 |
| 2002-10-22 | 688.84 |
| 2002-10-23 | 696.37 |
| 2002-10-24 | 686.76 |
| 2002-10-25 | 694.50 |
| 2002-10-28 | 689.50 |
| 2002-10-29 | 696.00 |
| 2002-10-30 | 706.00 |
| 2002-10-31 | 709.16 |
| 2002-11-01 | 718.16 |
| 2002-11-04 | 717.22 |
| 2002-11-05 | 744.01 |
| 2002-11-06 | 734.44 |
| 2002-11-07 | 738.21 |
| 2002-11-08 | 724.52 |
| 2002-11-11 | 715.07 |
| 2002-11-12 | 711.85 |
| 2002-11-13 | 703.43 |
| 2002-11-14 | 689.92 |
| 2002-11-15 | 703.60 |
| 2002-11-18 | 699.29 |
| 2002-11-19 | 688.20 |
| 2002-11-20 | 690.80 |
| 2002-11-21 | 696.58 |
| 2002-11-22 | 713.01 |
| 2002-11-25 | 724.83 |
| 2002-11-26 | 719.57 |
| 2002-11-27 | 707.42 |
| 2002-11-28 | . |
| 2002-11-29 | 718.04 |
| 2002-12-02 | 698.65 |
| 2002-12-03 | 692.28 |
| 2002-12-04 | 684.56 |
| 2002-12-05 | 671.26 |
| 2002-12-06 | 670.55 |
| 2002-12-09 | 670.70 |
| 2002-12-10 | 675.02 |
| 2002-12-11 | 676.60 |
| 2002-12-12 | 677.77 |
| 2002-12-13 | 692.90 |
| 2002-12-16 | 681.79 |
| 2002-12-17 | 678.19 |
| 2002-12-18 | 662.37 |
| 2002-12-19 | 671.75 |
| 2002-12-20 | 664.22 |
| 2002-12-23 | 666.93 |
| 2002-12-24 | 669.22 |
| 2002-12-25 | . |
| 2002-12-26 | 682.75 |
| 2002-12-27 | 691.27 |
| 2002-12-30 | 693.18 |
| 2002-12-31 | 691.85 |
| 2003-01-01 | . |
| 2003-01-02 | 686.52 |
| 2003-01-03 | 688.67 |
| 2003-01-06 | 699.95 |
| 2003-01-07 | 681.42 |
| 2003-01-08 | 670.61 |
| 2003-01-09 | 665.03 |
| 2003-01-10 | 667.59 |
| 2003-01-13 | 673.14 |
| 2003-01-14 | 687.82 |
| 2003-01-15 | 691.55 |
| 2003-01-16 | 690.55 |
| 2003-01-17 | 699.22 |
| 2003-01-20 | . |
| 2003-01-21 | 704.25 |
| 2003-01-22 | 704.52 |
| 2003-01-23 | 717.28 |
| 2003-01-24 | 720.05 |
| 2003-01-27 | 705.30 |
| 2003-01-28 | 694.38 |
| 2003-01-29 | 682.45 |
| 2003-01-30 | 669.83 |
| 2003-01-31 | 664.08 |
| 2003-02-03 | 665.26 |
| 2003-02-04 | 676.22 |
| 2003-02-05 | 671.09 |
| 2003-02-06 | 661.59 |
| 2003-02-07 | 663.78 |
| 2003-02-10 | 652.31 |
| 2003-02-11 | 648.91 |
| 2003-02-12 | 654.78 |
| 2003-02-13 | 649.99 |
| 2003-02-14 | 659.60 |
| 2003-02-17 | . |
| 2003-02-18 | 665.01 |
| 2003-02-19 | 667.88 |
| 2003-02-20 | 660.73 |
| 2003-02-21 | 657.13 |
| 2003-02-24 | 660.81 |
| 2003-02-25 | 651.33 |
| 2003-02-26 | 644.62 |
| 2003-02-27 | 637.10 |
| 2003-02-28 | 642.05 |
| 2003-03-03 | 640.46 |
| 2003-03-04 | 640.15 |
| 2003-03-05 | 645.03 |
| 2003-03-06 | 637.65 |
| 2003-03-07 | 622.59 |
| 2003-03-10 | 616.18 |
| 2003-03-11 | 597.06 |
| 2003-03-12 | 604.94 |
| 2003-03-13 | 590.61 |
| 2003-03-14 | 592.95 |
| 2003-03-17 | 581.55 |
| 2003-03-18 | 583.39 |
| 2003-03-19 | 584.10 |
| 2003-03-20 | 601.34 |
| 2003-03-21 | 597.37 |
| 2003-03-24 | 613.74 |
| 2003-03-25 | 601.12 |
| 2003-03-26 | 604.46 |
| 2003-03-27 | 615.57 |
| 2003-03-28 | 611.79 |
| 2003-03-31 | 591.80 |
| 2003-04-01 | 585.43 |
| 2003-04-02 | 596.75 |
| 2003-04-03 | 586.30 |
| 2003-04-04 | 584.80 |
| 2003-04-07 | 594.69 |
| 2003-04-08 | 593.84 |
| 2003-04-09 | 587.92 |
| 2003-04-10 | 587.43 |
| 2003-04-11 | 568.09 |
| 2003-04-14 | 565.60 |
| 2003-04-15 | 573.87 |
| 2003-04-16 | 574.06 |
| 2003-04-17 | 580.83 |
| 2003-04-18 | . |
| 2003-04-21 | 586.94 |
| 2003-04-22 | 579.96 |
| 2003-04-23 | 578.81 |
| 2003-04-24 | 586.25 |
| 2003-04-25 | 577.38 |
| 2003-04-28 | 572.44 |
| 2003-04-29 | 575.16 |
| 2003-04-30 | 605.47 |
| 2003-05-01 | 616.00 |
| 2003-05-02 | 606.07 |
| 2003-05-05 | 610.11 |
| 2003-05-06 | 625.60 |
| 2003-05-07 | 627.52 |
| 2003-05-08 | 615.52 |
| 2003-05-09 | 620.89 |
| 2003-05-12 | 630.00 |
| 2003-05-13 | 635.84 |
| 2003-05-14 | 629.06 |
| 2003-05-15 | 624.41 |
| 2003-05-16 | 617.07 |
| 2003-05-19 | 605.91 |
| 2003-05-20 | 603.72 |
| 2003-05-21 | 602.85 |
| 2003-05-22 | 604.45 |
| 2003-05-23 | 607.23 |
| 2003-05-26 | . |
| 2003-05-27 | 605.61 |
| 2003-05-28 | 601.21 |
| 2003-05-29 | 607.80 |
| 2003-05-30 | 604.45 |
| 2003-06-02 | 626.09 |
| 2003-06-03 | 626.28 |
| 2003-06-04 | 626.39 |
| 2003-06-05 | 645.98 |
| 2003-06-06 | 649.16 |
| 2003-06-09 | 658.24 |
| 2003-06-10 | 651.95 |
| 2003-06-11 | 656.46 |
| 2003-06-12 | 667.14 |
| 2003-06-13 | 671.48 |
| 2003-06-16 | 660.81 |
| 2003-06-17 | 674.05 |
| 2003-06-18 | 670.61 |
| 2003-06-19 | 669.46 |
| 2003-06-20 | 673.35 |
| 2003-06-23 | 669.33 |
| 2003-06-24 | 657.02 |
| 2003-06-25 | 653.89 |
| 2003-06-26 | 639.84 |
| 2003-06-27 | 656.58 |
| 2003-06-30 | 658.66 |
| 2003-07-01 | 677.40 |
| 2003-07-02 | 716.86 |
| 2003-07-03 | 729.02 |
| 2003-07-04 | . |
| 2003-07-07 | 729.18 |
| 2003-07-08 | 741.08 |
| 2003-07-09 | 767.69 |
| 2003-07-10 | 773.02 |
| 2003-07-11 | 745.15 |
| 2003-07-14 | 750.67 |
| 2003-07-15 | 742.47 |
| 2003-07-16 | 742.59 |
| 2003-07-17 | 715.24 |
| 2003-07-18 | 715.73 |
| 2003-07-21 | 718.35 |
| 2003-07-22 | 707.60 |
| 2003-07-23 | 725.14 |
| 2003-07-24 | 728.24 |
| 2003-07-25 | 735.46 |
| 2003-07-28 | 735.43 |
| 2003-07-29 | 722.39 |
| 2003-07-30 | 712.18 |
| 2003-07-31 | 699.79 |
| 2003-08-01 | 698.60 |
| 2003-08-04 | 697.10 |
| 2003-08-05 | 694.67 |
| 2003-08-06 | 694.43 |
| 2003-08-07 | 693.83 |
| 2003-08-08 | 697.97 |
| 2003-08-11 | 717.46 |
| 2003-08-12 | 728.00 |
| 2003-08-13 | 739.75 |
| 2003-08-14 | 752.13 |
| 2003-08-15 | 752.39 |
| 2003-08-18 | 752.79 |
| 2003-08-19 | 763.03 |
| 2003-08-20 | 784.58 |
| 2003-08-21 | 786.99 |
| 2003-08-22 | 803.96 |
| 2003-08-25 | 797.37 |
| 2003-08-26 | 789.63 |
| 2003-08-27 | 788.04 |
| 2003-08-28 | 789.15 |
| 2003-08-29 | 798.47 |
| 2003-09-01 | . |
| 2003-09-02 | 830.01 |
| 2003-09-03 | 831.03 |
| 2003-09-04 | 817.60 |
| 2003-09-05 | 816.10 |
| 2003-09-08 | 818.39 |
| 2003-09-09 | 825.81 |
| 2003-09-10 | 812.48 |
| 2003-09-11 | 788.64 |
| 2003-09-12 | 804.18 |
| 2003-09-15 | 802.53 |
| 2003-09-16 | 816.46 |
| 2003-09-17 | 823.17 |
| 2003-09-18 | 831.53 |
| 2003-09-19 | 836.83 |
| 2003-09-22 | 827.18 |
| 2003-09-23 | 828.67 |
| 2003-09-24 | 834.25 |
| 2003-09-25 | 821.75 |
| 2003-09-26 | 808.78 |
| 2003-09-29 | 811.94 |
| 2003-09-30 | 812.81 |
| 2003-10-01 | 826.27 |
| 2003-10-02 | 858.49 |
| 2003-10-03 | 885.55 |
| 2003-10-06 | 892.02 |
| 2003-10-07 | 908.69 |
| 2003-10-08 | 895.17 |
| 2003-10-09 | 901.92 |
| 2003-10-10 | 918.52 |
| 2003-10-13 | 916.26 |
| 2003-10-14 | 940.69 |
| 2003-10-15 | 932.37 |
| 2003-10-16 | 953.32 |
| 2003-10-17 | 937.77 |
| 2003-10-20 | 943.10 |
| 2003-10-21 | 941.48 |
| 2003-10-22 | 929.67 |
| 2003-10-23 | 878.65 |
| 2003-10-24 | 890.14 |
| 2003-10-27 | 907.27 |
| 2003-10-28 | 912.81 |
| 2003-10-29 | 927.32 |
| 2003-10-30 | 915.94 |
| 2003-10-31 | 892.43 |
| 2003-11-03 | 881.82 |
| 2003-11-04 | 898.99 |
| 2003-11-05 | 877.79 |
| 2003-11-06 | 853.90 |
| 2003-11-07 | 875.32 |
| 2003-11-10 | 871.31 |
| 2003-11-11 | 846.99 |
| 2003-11-12 | 846.39 |
| 2003-11-13 | 858.54 |
| 2003-11-14 | 838.48 |
| 2003-11-17 | 806.89 |
| 2003-11-18 | 808.57 |
| 2003-11-19 | 794.38 |
| 2003-11-20 | 812.68 |
| 2003-11-21 | 821.98 |
| 2003-11-24 | 823.28 |
| 2003-11-25 | 833.01 |
| 2003-11-26 | 839.11 |
| 2003-11-27 | . |
| 2003-11-28 | 849.70 |
| 2003-12-01 | 866.55 |
| 2003-12-02 | 869.90 |
| 2003-12-03 | 865.53 |
| 2003-12-04 | 885.52 |
| 2003-12-05 | 890.56 |
| 2003-12-08 | 880.84 |
| 2003-12-09 | 888.34 |
| 2003-12-10 | 867.53 |
| 2003-12-11 | 874.85 |
| 2003-12-12 | 888.26 |
| 2003-12-15 | 906.43 |
| 2003-12-16 | 889.86 |
| 2003-12-17 | 889.33 |
| 2003-12-18 | 876.69 |
| 2003-12-19 | 874.35 |
| 2003-12-22 | 885.23 |
| 2003-12-23 | 885.66 |
| 2003-12-24 | 884.82 |
| 2003-12-25 | . |
| 2003-12-26 | 888.78 |
| 2003-12-29 | 899.94 |
| 2003-12-30 | 912.66 |
| 2003-12-31 | 911.61 |
| 2004-01-01 | . |
| 2004-01-02 | 914.19 |
| 2004-01-05 | 933.34 |
| 2004-01-06 | 931.76 |
| 2004-01-07 | 919.30 |
| 2004-01-08 | 919.69 |
| 2004-01-09 | 916.96 |
| 2004-01-12 | 914.35 |
| 2004-01-13 | 896.13 |
| 2004-01-14 | 901.01 |
| 2004-01-15 | 898.58 |
| 2004-01-16 | 906.84 |
| 2004-01-19 | . |
| 2004-01-20 | 927.88 |
| 2004-01-21 | 925.27 |
| 2004-01-22 | 938.26 |
| 2004-01-23 | 942.84 |
| 2004-01-26 | 940.38 |
| 2004-01-27 | 946.89 |
| 2004-01-28 | 941.96 |
| 2004-01-29 | 929.33 |
| 2004-01-30 | 919.88 |
| 2004-02-02 | 935.61 |
| 2004-02-03 | 939.94 |
| 2004-02-04 | 930.13 |
| 2004-02-05 | 917.25 |
| 2004-02-06 | 917.10 |
| 2004-02-09 | 926.82 |
| 2004-02-10 | 926.30 |
| 2004-02-11 | 926.79 |
| 2004-02-12 | 925.28 |
| 2004-02-13 | 928.22 |
| 2004-02-16 | . |
| 2004-02-17 | 931.61 |
| 2004-02-18 | 924.57 |
| 2004-02-19 | 917.49 |
| 2004-02-20 | 897.79 |
| 2004-02-23 | 911.06 |
| 2004-02-24 | 913.75 |
| 2004-02-25 | 908.03 |
| 2004-02-26 | 903.18 |
| 2004-02-27 | 926.73 |
| 2004-03-01 | 956.53 |
| 2004-03-02 | 954.75 |
| 2004-03-03 | 945.68 |
| 2004-03-04 | 935.49 |
| 2004-03-05 | 943.00 |
| 2004-03-08 | 940.84 |
| 2004-03-09 | 957.03 |
| 2004-03-10 | 945.49 |
| 2004-03-11 | 933.74 |
| 2004-03-12 | 918.19 |
| 2004-03-15 | 934.48 |
| 2004-03-16 | 940.51 |
| 2004-03-17 | 956.66 |
| 2004-03-18 | 982.83 |
| 2004-03-19 | 982.69 |
| 2004-03-22 | 974.12 |
| 2004-03-23 | 966.84 |
| 2004-03-24 | 968.40 |
| 2004-03-25 | 986.10 |
| 2004-03-26 | 1020.18 |
| 2004-03-29 | 1033.74 |
| 2004-03-30 | 1032.80 |
| 2004-03-31 | 1041.09 |
| 2004-04-01 | 1049.88 |
| 2004-04-02 | 1048.29 |
| 2004-04-05 | 1041.39 |
| 2004-04-06 | 1034.57 |
| 2004-04-07 | 1053.56 |
| 2004-04-08 | 1047.25 |
| 2004-04-09 | . |
| 2004-04-12 | 1044.89 |
| 2004-04-13 | 1039.49 |
| 2004-04-14 | 1019.33 |
| 2004-04-15 | 995.69 |
| 2004-04-16 | 997.44 |
| 2004-04-19 | 989.37 |
| 2004-04-20 | 1008.20 |
| 2004-04-21 | 1002.00 |
| 2004-04-22 | 990.01 |
| 2004-04-23 | 999.21 |
| 2004-04-26 | 1011.75 |
| 2004-04-27 | 1004.22 |
| 2004-04-28 | 1000.42 |
| 2004-04-29 | 996.82 |
| 2004-04-30 | 978.45 |
| 2004-05-03 | 978.92 |
| 2004-05-04 | 987.51 |
| 2004-05-05 | 997.59 |
| 2004-05-06 | 982.08 |
| 2004-05-07 | 946.62 |
| 2004-05-10 | 898.40 |
| 2004-05-11 | 896.72 |
| 2004-05-12 | 928.54 |
| 2004-05-13 | 906.06 |
| 2004-05-14 | 900.54 |
| 2004-05-17 | 866.85 |
| 2004-05-18 | 871.09 |
| 2004-05-19 | 912.93 |
| 2004-05-20 | 895.63 |
| 2004-05-21 | 915.41 |
| 2004-05-24 | 910.39 |
| 2004-05-25 | 900.67 |
| 2004-05-26 | 927.80 |
| 2004-05-27 | 934.57 |
| 2004-05-28 | 950.32 |
| 2004-05-31 | . |
| 2004-06-01 | 955.57 |
| 2004-06-02 | 949.12 |
| 2004-06-03 | 926.59 |
| 2004-06-04 | 928.65 |
| 2004-06-07 | 954.92 |
| 2004-06-08 | 971.46 |
| 2004-06-09 | 973.42 |
| 2004-06-10 | 976.40 |
| 2004-06-11 | . |
| 2004-06-14 | 950.60 |
| 2004-06-15 | 957.43 |
| 2004-06-16 | 962.20 |
| 2004-06-17 | 963.24 |
| 2004-06-18 | 951.40 |
| 2004-06-21 | 959.27 |
| 2004-06-22 | 955.08 |
| 2004-06-23 | 954.08 |
| 2004-06-24 | 965.20 |
| 2004-06-25 | 960.08 |
| 2004-06-28 | 961.02 |
| 2004-06-29 | 961.59 |
| 2004-06-30 | 956.56 |
| 2004-07-01 | 965.44 |
| 2004-07-02 | 952.05 |
| 2004-07-05 | . |
| 2004-07-06 | 931.02 |
| 2004-07-07 | 936.18 |
| 2004-07-08 | 932.12 |
| 2004-07-09 | 940.87 |
| 2004-07-12 | 954.92 |
| 2004-07-13 | 945.94 |
| 2004-07-14 | 926.14 |
| 2004-07-15 | 926.53 |
| 2004-07-16 | 942.99 |
| 2004-07-19 | 945.14 |
| 2004-07-20 | 938.27 |
| 2004-07-21 | 935.30 |
| 2004-07-22 | 936.23 |
| 2004-07-23 | 923.82 |
| 2004-07-26 | 918.13 |
| 2004-07-27 | 900.44 |
| 2004-07-28 | 899.38 |
| 2004-07-29 | 891.12 |
| 2004-07-30 | 904.51 |
| 2004-08-02 | 911.72 |
| 2004-08-03 | 911.63 |
| 2004-08-04 | 905.70 |
| 2004-08-05 | 902.18 |
| 2004-08-06 | 907.56 |
| 2004-08-09 | 897.90 |
| 2004-08-10 | 894.72 |
| 2004-08-11 | 901.93 |
| 2004-08-12 | 903.31 |
| 2004-08-13 | 891.27 |
| 2004-08-16 | 879.77 |
| 2004-08-17 | 892.87 |
| 2004-08-18 | 886.51 |
| 2004-08-19 | 901.05 |
| 2004-08-20 | 902.32 |
| 2004-08-23 | 906.05 |
| 2004-08-24 | 903.75 |
| 2004-08-25 | 907.93 |
| 2004-08-26 | 909.31 |
| 2004-08-27 | 914.23 |
| 2004-08-30 | 910.16 |
| 2004-08-31 | 908.86 |
| 2004-09-01 | 920.67 |
| 2004-09-02 | 924.82 |
| 2004-09-03 | 910.58 |
| 2004-09-06 | . |
| 2004-09-07 | 917.66 |
| 2004-09-08 | 922.44 |
| 2004-09-09 | 910.83 |
| 2004-09-10 | 912.45 |
| 2004-09-13 | 908.94 |
| 2004-09-14 | 910.43 |
| 2004-09-15 | 898.69 |
| 2004-09-16 | 893.78 |
| 2004-09-17 | 902.45 |
| 2004-09-20 | 904.71 |
| 2004-09-21 | 899.01 |
| 2004-09-22 | 894.81 |
| 2004-09-23 | 897.91 |
| 2004-09-24 | 884.12 |
| 2004-09-27 | 886.96 |
| 2004-09-28 | 881.87 |
| 2004-09-29 | 887.88 |
| 2004-09-30 | 903.69 |
| 2004-10-01 | 914.15 |
| 2004-10-04 | 926.51 |
| 2004-10-05 | 929.82 |
| 2004-10-06 | 933.26 |
| 2004-10-07 | 928.96 |
| 2004-10-08 | 940.16 |
| 2004-10-11 | 945.46 |
| 2004-10-12 | 927.69 |
| 2004-10-13 | 922.00 |
| 2004-10-14 | 910.80 |
| 2004-10-15 | 915.18 |
| 2004-10-18 | 911.23 |
| 2004-10-19 | 921.55 |
| 2004-10-20 | 913.79 |
| 2004-10-21 | 912.31 |
| 2004-10-22 | 915.13 |
| 2004-10-25 | 907.60 |
| 2004-10-26 | 908.34 |
| 2004-10-27 | 913.30 |
| 2004-10-28 | 926.68 |
| 2004-10-29 | 929.20 |
| 2004-11-01 | 931.20 |
| 2004-11-02 | 940.74 |
| 2004-11-03 | 944.33 |
| 2004-11-04 | 942.44 |
| 2004-11-05 | 948.72 |
| 2004-11-08 | 937.80 |
| 2004-11-09 | 938.07 |
| 2004-11-10 | 925.46 |
| 2004-11-11 | 921.43 |
| 2004-11-12 | 942.78 |
| 2004-11-15 | 953.19 |
| 2004-11-16 | 948.69 |
| 2004-11-17 | 954.36 |
| 2004-11-18 | 947.71 |
| 2004-11-19 | 965.38 |
| 2004-11-22 | 949.13 |
| 2004-11-23 | 947.42 |
| 2004-11-24 | 952.71 |
| 2004-11-25 | . |
| 2004-11-26 | 953.58 |
| 2004-11-29 | 965.90 |
| 2004-11-30 | 966.45 |
| 2004-12-01 | 961.12 |
| 2004-12-02 | 966.47 |
| 2004-12-03 | 969.23 |
| 2004-12-06 | 959.16 |
| 2004-12-07 | 947.78 |
| 2004-12-08 | 940.46 |
| 2004-12-09 | 924.97 |
| 2004-12-10 | 921.57 |
| 2004-12-13 | 928.10 |
| 2004-12-14 | 928.15 |
| 2004-12-15 | 940.33 |
| 2004-12-16 | 942.03 |
| 2004-12-17 | 950.53 |
| 2004-12-20 | 964.83 |
| 2004-12-21 | 958.03 |
| 2004-12-22 | 968.88 |
| 2004-12-23 | 972.80 |
| 2004-12-24 | . |
| 2004-12-27 | 982.48 |
| 2004-12-28 | 986.60 |
| 2004-12-29 | 981.52 |
| 2004-12-30 | 997.76 |
| 2004-12-31 | 1004.05 |
| 2005-01-03 | 1000.80 |
| 2005-01-04 | 989.64 |
| 2005-01-05 | 979.86 |
| 2005-01-06 | 972.83 |
| 2005-01-07 | 972.86 |
| 2005-01-10 | 975.26 |
| 2005-01-11 | 986.96 |
| 2005-01-12 | 992.92 |
| 2005-01-13 | 984.08 |
| 2005-01-14 | 982.33 |
| 2005-01-17 | . |
| 2005-01-18 | 974.72 |
| 2005-01-19 | 978.32 |
| 2005-01-20 | 966.69 |
| 2005-01-21 | 965.78 |
| 2005-01-24 | 977.64 |
| 2005-01-25 | 966.82 |
| 2005-01-26 | 984.25 |
| 2005-01-27 | 981.13 |
#2005-01-28| 976.73
#2005-01-31| 983.15
#2005-02-01| 979.62
#2005-02-02| 988.63
#2005-02-03| 975.43
#2005-02-04| 985.42
#2005-02-07| 990.66
#2005-02-08| 979.14
#2005-02-09| 983.94
#2005-02-10| 985.72
#2005-02-11| 987.60
#2005-02-14| 999.93
#2005-02-15|1005.35
#2005-02-16| 993.12
#2005-02-17| 996.71
#2005-02-18| 996.30
#2005-02-21| .
#2005-02-22|1010.33
#2005-02-23|1000.37
#2005-02-24| 993.18
#2005-02-25| 999.93
#2005-02-28|1011.62
#2005-03-01|1015.78
#2005-03-02|1013.85
#2005-03-03|1018.26
#2005-03-04|1025.74
#2005-03-07|1022.32
#2005-03-08|1025.07
#2005-03-09|1039.23
#2005-03-10|1034.11
#2005-03-11|1043.29
#2005-03-14|1026.37
#2005-03-15|1027.45
#2005-03-16|1054.52
#2005-03-17|1062.41
#2005-03-18|1096.08
#2005-03-21|1094.32
#2005-03-22|1067.56
#2005-03-23|1031.80
#2005-03-24|1028.28
#2005-03-25| .
#2005-03-28|1026.85
#2005-03-29|1006.18
#2005-03-30|1016.03
#2005-03-31|1022.76
#2005-04-01|1017.58
#2005-04-04|1002.58
#2005-04-05|1011.05
#2005-04-06|1012.80
#2005-04-07|1017.96
#2005-04-08|1018.45
#2005-04-11|1021.39
#2005-04-12|1007.39
#2005-04-13|1016.06
#2005-04-14| 995.02
#2005-04-15| 988.27
#2005-04-18| 958.93
#2005-04-19| 968.59
#2005-04-20| 970.07
#2005-04-21| 959.69
#2005-04-22| 982.37
#2005-04-25| 982.48
#2005-04-26| 978.33
#2005-04-27| 971.73
#2005-04-28| 974.09
#2005-04-29| 982.28
#2005-05-02| 978.92
#2005-05-03| 978.96
#2005-05-04| 985.06
#2005-05-05| 984.79
#2005-05-06| 994.97
#2005-05-09| 990.84
#2005-05-10| 984.17
#2005-05-11| 981.01
#2005-05-12| 968.87
#2005-05-13| 964.10
#2005-05-16| 950.71
#2005-05-17| 941.65
#2005-05-18| 940.45
#2005-05-19| 947.73
#2005-05-20| 938.55
#2005-05-23| 949.37
#2005-05-24| 956.74
#2005-05-25| 946.20
#2005-05-26| 942.54
#2005-05-27| 950.90
#2005-05-30| .
#2005-05-31| 956.27
#2005-06-01| 958.73
#2005-06-02| 949.96
#2005-06-03| 954.42
#2005-06-06| 959.19
#2005-06-07| 953.23
#2005-06-08| 954.10
#2005-06-09| 942.83
#2005-06-10| 949.98
#2005-06-13| 943.26
#2005-06-14| 944.89
#2005-06-15| 953.94
#2005-06-16| 960.00
#2005-06-17| 972.35
#2005-06-20| 968.30
#2005-06-21| 972.86
#2005-06-22| 971.69
#2005-06-23| 970.24
#2005-06-24| 969.68
#2005-06-27| 960.80
#2005-06-28| 960.48
#2005-06-29| 954.50
#2005-06-30| 953.69
#2005-07-01| 951.16
#2005-07-04| .
#2005-07-05| 951.18
#2005-07-06| 950.77
#2005-07-07| 942.64
#2005-07-08| 943.94
#2005-07-11| 956.96
#2005-07-12| 968.05
#2005-07-13| 952.03
#2005-07-14| 953.61
#2005-07-15| 955.69
#2005-07-18| 959.37
#2005-07-19| 954.46
#2005-07-20| 943.25
#2005-07-21| 965.84
#2005-07-22| 958.63
#2005-07-25| 959.08
#2005-07-26| 947.59
#2005-07-27| 952.01
#2005-07-28| 954.64
#2005-07-29| 950.05
#2005-08-01| 941.76
#2005-08-02| 946.67
#2005-08-03| 949.16
#2005-08-04| 940.85
#2005-08-05| 934.26
#2005-08-08| 934.44
#2005-08-09| 936.63
#2005-08-10| 959.06
#2005-08-11| 971.65
#2005-08-12| 973.61
#2005-08-15| 971.74
#2005-08-16| 973.60
#2005-08-17| 967.23
#2005-08-18| 964.62
#2005-08-19| 958.09
#2005-08-22| 973.41
#2005-08-23| 976.60
#2005-08-24| 979.42
#2005-08-25| 976.60
#2005-08-26| 988.39
#2005-08-29| 973.43
#2005-08-30| 973.88
#2005-08-31| 977.15
#2005-09-01| 992.07
#2005-09-02|1002.41
#2005-09-05| .
#2005-09-06| 999.01
#2005-09-07| 997.48
#2005-09-08| 993.81
#2005-09-09|1012.11
#2005-09-12|1016.31
#2005-09-13|1007.69
#2005-09-14|1015.05
#2005-09-15|1026.46
#2005-09-16|1017.38
#2005-09-19|1017.33
#2005-09-20|1021.83
#2005-09-21|1024.58
#2005-09-22|1016.14
#2005-09-23|1011.44
#2005-09-26|1018.86
#2005-09-27|1009.05
#2005-09-28|1019.79
#2005-09-29|1022.21
#2005-09-30|1022.58
#2005-10-03|1003.31
#2005-10-04|1024.69
#2005-10-05|1025.60
#2005-10-06|1010.03
#2005-10-07|1003.70
#2005-10-10|1002.76
#2005-10-11|1014.06
#2005-10-12|1018.38
#2005-10-13|1005.86
#2005-10-14|1014.02
#2005-10-17|1008.70
#2005-10-18| 986.16
#2005-10-19| 974.53
#2005-10-20| 982.97
#2005-10-21| 979.77
#2005-10-24| 972.32
#2005-10-25| 989.22
#2005-10-26| 990.24
#2005-10-27| 993.68
#2005-10-28| 991.62
#2005-10-31| 998.94
#2005-11-01|1003.99
#2005-11-02| 999.11
#2005-11-03| 999.42
#2005-11-04| 991.38
#2005-11-07| 988.17
#2005-11-08| 979.21
#2005-11-09| 976.37
#2005-11-10| 981.20
#2005-11-11| 981.90
#2005-11-14| 971.57
#2005-11-15| 969.98
#2005-11-16| 973.89
#2005-11-17| 991.40
#2005-11-18|1005.00
#2005-11-21|1015.12
#2005-11-22|1010.12
#2005-11-23|1013.75
#2005-11-24| .
#2005-11-25|1011.01
#2005-11-28|1026.67
#2005-11-29|1022.79
#2005-11-30|1024.32
#2005-12-01|1035.17
#2005-12-02|1047.48
#2005-12-05|1047.11
#2005-12-06|1032.69
#2005-12-07|1047.31
#2005-12-08|1024.18
#2005-12-09|1045.37
#2005-12-12|1054.17
#2005-12-13|1059.29
#2005-12-14|1076.87
#2005-12-15|1075.09
#2005-12-16|1069.76
#2005-12-19|1084.24
#2005-12-20|1092.44
#2005-12-21|1108.20
#2005-12-22|1112.91
#2005-12-23|1117.28
#2005-12-26| .
#2005-12-27|1109.19
#2005-12-28|1118.11
#2005-12-29|1116.64
#2005-12-30|1099.85
#2006-01-02| .
#2006-01-03|1113.28
#2006-01-04|1128.87
#2006-01-05|1143.93
#2006-01-06|1144.66
#2006-01-09|1147.52
#2006-01-10|1147.59
#2006-01-11|1152.51
#2006-01-12|1173.91
#2006-01-13|1165.66
#2006-01-16| .
#2006-01-17|1110.09
#2006-01-18|1087.91
#2006-01-19|1123.81
#2006-01-20|1106.09
#2006-01-23|1104.74
#2006-01-24|1117.46
#2006-01-25|1102.66
#2006-01-26|1112.48
#2006-01-27|1137.09
#2006-01-30|1128.79
#2006-01-31|1134.92
#2006-02-01|1124.86
#2006-02-02|1116.92
#2006-02-03|1102.81
#2006-02-06|1098.37
#2006-02-07|1108.18
#2006-02-08|1081.05
#2006-02-09|1090.00
#2006-02-10|1101.46
#2006-02-13|1073.28
#2006-02-14|1070.26
#2006-02-15|1074.50
#2006-02-16|1074.49
#2006-02-17|1057.59
#2006-02-20| .
#2006-02-21|1073.75
#2006-02-22|1077.07
#2006-02-23|1105.56
#2006-02-24|1097.94
#2006-02-27|1103.96
#2006-02-28|1112.70
#2006-03-01|1107.48
#2006-03-02|1100.10
#2006-03-03|1082.76
#2006-03-06|1087.74
#2006-03-07|1072.46
#2006-03-08|1059.16
#2006-03-09|1085.14
#2006-03-10|1080.45
#2006-03-13|1099.08
#2006-03-14|1112.41
#2006-03-15|1120.27
#2006-03-16|1111.66
#2006-03-17|1139.97
#2006-03-20|1152.21
#2006-03-21|1147.49
#2006-03-22|1143.44
#2006-03-23|1134.12
#2006-03-24|1133.81
#2006-03-27|1144.66
#2006-03-28|1144.86
#2006-03-29|1144.65
#2006-03-30|1167.08
#2006-03-31|1152.68
#2006-04-03|1159.22
#2006-04-04|1146.49
#2006-04-05|1141.08
#2006-04-06|1155.11
#2006-04-07|1148.42
#2006-04-10|1137.37
#2006-04-11|1131.55
#2006-04-12|1120.19
#2006-04-13|1121.39
#2006-04-14| .
#2006-04-17|1107.65
#2006-04-18|1118.90
#2006-04-19|1123.58
#2006-04-20|1108.06
#2006-04-21|1112.02
#2006-04-24|1110.68
#2006-04-25|1129.21
#2006-04-26|1131.79
#2006-04-27|1139.40
#2006-04-28|1124.29
#2006-05-01|1138.69
#2006-05-02|1141.45
#2006-05-03|1138.74
#2006-05-04|1137.93
#2006-05-05|1149.52
#2006-05-08|1164.46
#2006-05-09|1162.99
#2006-05-10|1154.33
#2006-05-11|1131.93
#2006-05-12|1122.56
#2006-05-15|1121.34
#2006-05-16|1107.50
#2006-05-17|1119.27
#2006-05-18|1091.78
#2006-05-19|1074.25
#2006-05-22|1052.26
#2006-05-23|1052.59
#2006-05-24|1055.97
#2006-05-25|1048.09
#2006-05-26|1047.05
#2006-05-29| .
#2006-05-30|1043.64
#2006-05-31|1023.05
#2006-06-01|1023.76
#2006-06-02|1037.82
#2006-06-05|1031.84
#2006-06-06| 997.61
#2006-06-07| 986.77
#2006-06-08| 962.35
#2006-06-09| 984.09
#2006-06-12| 987.64
#2006-06-13| 951.15
#2006-06-14| 963.26
#2006-06-15| 969.77
#2006-06-16| 984.99
#2006-06-19| 980.46
#2006-06-20| 973.21
#2006-06-21| 967.28
#2006-06-22| 974.62
#2006-06-23| 965.54
#2006-06-26| 958.56
#2006-06-27| 961.62
#2006-06-28| 945.04
#2006-06-29| 954.48
#2006-06-30| 982.44
#2006-07-03| 975.43
#2006-07-04| .
#2006-07-05| 969.31
#2006-07-06| 970.50
#2006-07-07| 976.19
#2006-07-10| 985.92
#2006-07-11| 977.91
#2006-07-12| 958.27
#2006-07-13| 959.35
#2006-07-14| 943.14
#2006-07-17| 934.11
#2006-07-18| 909.96
#2006-07-19| 905.37
#2006-07-20| 938.57
#2006-07-21| 932.68
#2006-07-24| 933.57
#2006-07-25| 935.84
#2006-07-26| 932.85
#2006-07-27| 954.87
#2006-07-28| 964.79
#2006-07-31| 979.23
#2006-08-01| 976.22
#2006-08-02| 981.11
#2006-08-03| 979.06
#2006-08-04| 985.10
#2006-08-07| 967.91
#2006-08-08| 975.63
#2006-08-09| 985.62
#2006-08-10| 981.26
#2006-08-11| 975.69
#2006-08-14| 989.08
#2006-08-15| 988.54
#2006-08-16|1010.10
#2006-08-17|1010.76
#2006-08-18|1008.34
#2006-08-21| 996.99
#2006-08-22| 993.35
#2006-08-23| 981.73
#2006-08-24| 972.95
#2006-08-25| 968.68
#2006-08-28| 954.57
#2006-08-29| 966.10
#2006-08-30| 961.46
#2006-08-31| 972.78
#2006-09-01| 970.19
#2006-09-04| .
#2006-09-05|1004.29
#2006-09-06| 995.62
#2006-09-07| 976.82
#2006-09-08| 972.95
#2006-09-11| 957.55
#2006-09-12| 955.30
#2006-09-13| 952.75
#2006-09-14| 963.35
#2006-09-15| 954.28
#2006-09-18| 952.31
#2006-09-19| 960.86
#2006-09-20| 951.26
#2006-09-21| 957.38
#2006-09-22| 952.02
#2006-09-25| 950.61
#2006-09-26| 951.26
#2006-09-27| 974.62
#2006-09-28| 975.01
#2006-09-29| 978.26
#2006-10-02| 982.95
#2006-10-03| 979.31
#2006-10-04| 972.53
#2006-10-05| 991.15
#2006-10-06| 974.13
#2006-10-09| 974.64
#2006-10-10| 965.12
#2006-10-11| 956.69
#2006-10-12| 953.49
#2006-10-13| 956.29
#2006-10-16| 966.38
#2006-10-17| 963.12
#2006-10-18| 963.62
#2006-10-19| 965.57
#2006-10-20| 970.24
#2006-10-23| 972.18
#2006-10-24| 973.94
#2006-10-25| 968.18
#2006-10-26| 976.07
#2006-10-27| 976.68
#2006-10-30| 968.05
#2006-10-31| 971.42
#2006-11-01| 974.07
#2006-11-02| 972.03
#2006-11-03| 966.26
#2006-11-06| 962.12
#2006-11-07| 973.19
#2006-11-08| 956.70
#2006-11-09| 946.62
#2006-11-10| 950.62
#2006-11-13| 940.76
#2006-11-14| 950.12
#2006-11-15| 937.29
#2006-11-16| 941.32
#2006-11-17| 943.12
#2006-11-20| 928.72
#2006-11-21| 940.08
#2006-11-22| 956.08
#2006-11-23| .
#2006-11-24| 947.85
#2006-11-27| 958.57
#2006-11-28| 960.70
#2006-11-29| 976.72
#2006-11-30| 988.50
#2006-12-01| 990.13
#2006-12-04| 982.41
#2006-12-05| 987.78
#2006-12-06| 984.20
#2006-12-07| 984.58
#2006-12-08| 983.40
#2006-12-11| 972.52
#2006-12-12| 969.78
#2006-12-13| 973.92
#2006-12-14| 981.72
#2006-12-15| 985.68
#2006-12-18| 980.83
#2006-12-19| 975.73
#2006-12-20| 990.46
#2006-12-21| 999.43
#2006-12-22|1004.89
#2006-12-25| .
#2006-12-26|1002.21
#2006-12-27|1005.03
#2006-12-28|1012.42
#2006-12-29|1017.74
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1018.15
#2007-01-04|1029.53
#2007-01-05|1029.09
#2007-01-08|1028.15
#2007-01-09|1034.29
#2007-01-10|1017.62
#2007-01-11|1011.12
#2007-01-12|1029.58
#2007-01-15| .
#2007-01-16|1041.43
#2007-01-17|1041.84
#2007-01-18|1044.60
#2007-01-19|1040.55
#2007-01-22|1038.42
#2007-01-23|1038.10
#2007-01-24|1040.46
#2007-01-25|1033.79
#2007-01-26|1031.25
#2007-01-29|1029.83
#2007-01-30|1031.71
#2007-01-31|1029.31
#2007-02-01|1036.89
#2007-02-02|1040.81
#2007-02-05|1042.58
#2007-02-06|1044.67
#2007-02-07|1036.68
#2007-02-08|1027.49
#2007-02-09|1024.99
#2007-02-12|1020.11
#2007-02-13|1014.60
#2007-02-14|1010.10
#2007-02-15|1028.25
#2007-02-16|1028.71
#2007-02-19| .
#2007-02-20|1023.43
#2007-02-21|1013.23
#2007-02-22|1019.05
#2007-02-23|1030.35
#2007-02-26|1028.75
#2007-02-27|1033.82
#2007-02-28|1011.11
#2007-03-01|1013.56
#2007-03-02|1012.92
#2007-03-05| 990.47
#2007-03-06|1006.42
#2007-03-07| 999.65
#2007-03-08|1004.81
#2007-03-09| 997.97
#2007-03-12|1006.99
#2007-03-13|1002.20
#2007-03-14| 988.07
#2007-03-15| 989.56
#2007-03-16| 991.25
#2007-03-19| 999.17
#2007-03-20|1009.87
#2007-03-21|1007.59
#2007-03-22|1029.31
#2007-03-23|1035.71
#2007-03-26|1036.80
#2007-03-27|1031.87
#2007-03-28|1038.32
#2007-03-29|1026.98
#2007-03-30|1037.89
#2007-04-02|1032.25
#2007-04-03|1032.76
#2007-04-04|1044.79
#2007-04-05|1048.87
#2007-04-06| .
#2007-04-09|1052.84
#2007-04-10|1056.14
#2007-04-11|1056.39
#2007-04-12|1053.21
#2007-04-13|1040.60
#2007-04-16|1055.14
#2007-04-17|1055.14
#2007-04-18|1069.84
#2007-04-19|1055.19
#2007-04-20|1066.37
#2007-04-23|1064.03
#2007-04-24|1070.49
#2007-04-25|1063.49
#2007-04-26|1054.43
#2007-04-27|1048.75
#2007-04-30|1050.97
#2007-05-01|1042.33
#2007-05-02|1045.08
#2007-05-03|1046.78
#2007-05-04|1046.11
#2007-05-07|1049.16
#2007-05-08|1049.67
#2007-05-09|1055.12
#2007-05-10|1045.21
#2007-05-11|1035.94
#2007-05-14|1036.33
#2007-05-15|1024.15
#2007-05-16|1015.06
#2007-05-17|1020.90
#2007-05-18| 998.26
#2007-05-21| 993.40
#2007-05-22| 996.68
#2007-05-23|1001.40
#2007-05-24| 994.35
#2007-05-25| 978.92
#2007-05-28| .
#2007-05-29| 981.41
#2007-05-30| 981.95
#2007-05-31| 987.95
#2007-06-01| 983.08
#2007-06-04| 988.39
#2007-06-05| 995.41
#2007-06-06| 988.58
#2007-06-07| 985.67
#2007-06-08| 971.36
#2007-06-11| 974.98
#2007-06-12| 966.99
#2007-06-13| 963.13
#2007-06-14| 972.64
#2007-06-15| 973.86
#2007-06-18| 984.92
#2007-06-19| 983.57
#2007-06-20| 988.84
#2007-06-21| 988.31
#2007-06-22| 977.24
#2007-06-25| 973.35
#2007-06-26| 974.56
#2007-06-27| 979.50
#2007-06-28| 988.39
#2007-06-29| 997.12
#2007-07-02| 996.05
#2007-07-03| 992.18
#2007-07-04| .
#2007-07-05|1008.79
#2007-07-06| 994.01
#2007-07-09|1002.64
#2007-07-10|1011.11
#2007-07-11|1005.59
#2007-07-12|1004.05
#2007-07-13|1019.43
#2007-07-16|1019.09
#2007-07-17|1016.56
#2007-07-18|1006.34
#2007-07-19|1007.66
#2007-07-20|1014.89
#2007-07-23|1004.01
#2007-07-24|1013.16
#2007-07-25|1002.26
#2007-07-26| 998.14
#2007-07-27| 983.94
#2007-07-30| 979.81
#2007-07-31| 979.78
#2007-08-01| 967.70
#2007-08-02| 973.51
#2007-08-03| 962.67
#2007-08-06| 967.67
#2007-08-07| 976.83
#2007-08-08| 978.69
#2007-08-09| 980.42
#2007-08-10| 970.24
#2007-08-13| 970.46
#2007-08-14| 969.88
#2007-08-15| 956.47
#2007-08-16| 962.44
#2007-08-17| 953.24
#2007-08-20| 954.27
#2007-08-21| 964.50
#2007-08-22| 970.21
#2007-08-23| 968.28
#2007-08-24| 965.69
#2007-08-27| 961.77
#2007-08-28| 968.11
#2007-08-29| 959.45
#2007-08-30| 965.50
#2007-08-31| 979.67
#2007-09-03| .
#2007-09-04| 972.28
#2007-09-05| 963.48
#2007-09-06| 967.24
#2007-09-07| 968.45
#2007-09-10| 956.67
#2007-09-11| 949.36
#2007-09-12| 951.01
#2007-09-13| 944.47
#2007-09-14| 957.72
#2007-09-17| 956.00
#2007-09-18| 937.51
#2007-09-19| 955.71
#2007-09-20| 971.79
#2007-09-21| 960.23
#2007-09-24| 966.47
#2007-09-25| 969.54
#2007-09-26| 965.43
#2007-09-27| 984.15
#2007-09-28| 988.81
#2007-10-01| 988.78
#2007-10-02| 989.41
#2007-10-03| 989.96
#2007-10-04| 982.73
#2007-10-05| 989.43
#2007-10-08| 984.78
#2007-10-09| 985.35
#2007-10-10| 989.96
#2007-10-11| 994.78
#2007-10-12| 997.38
#2007-10-15|1000.15
#2007-10-16| 991.47
#2007-10-17| 987.41
#2007-10-18| 999.59
#2007-10-19| 987.65
#2007-10-22| 980.82
#2007-10-23| 984.21
#2007-10-24| 971.45
#2007-10-25| 976.31
#2007-10-26| 988.88
#2007-10-29| 992.50
#2007-10-30| 986.89
#2007-10-31| 992.91
#2007-11-01|1003.02
#2007-11-02| 988.22
#2007-11-05| 987.82
#2007-11-06|1008.03
#2007-11-07| 999.93
#2007-11-08| 980.48
#2007-11-09| 983.43
#2007-11-12| 986.42
#2007-11-13| 973.83
#2007-11-14| 986.05
#2007-11-15| 970.31
#2007-11-16| 968.50
#2007-11-19| 966.69
#2007-11-20| 963.94
#2007-11-21| 968.05
#2007-11-22| .
#2007-11-23| 971.19
#2007-11-26| 971.86
#2007-11-27| 970.31
#2007-11-28| 964.12
#2007-11-29| 983.74
#2007-11-30| 973.41
#2007-12-03| 984.45
#2007-12-04| 994.16
#2007-12-05| 999.95
#2007-12-06|1006.94
#2007-12-07|1009.88
#2007-12-10|1010.17
#2007-12-11|1021.07
#2007-12-12|1017.16
#2007-12-13| 992.93
#2007-12-14| 978.95
#2007-12-17| 958.70
#2007-12-18| 966.07
#2007-12-19| 958.24
#2007-12-20| 960.25
#2007-12-21| 973.14
#2007-12-24| 972.89
#2007-12-25| .
#2007-12-26| 980.51
#2007-12-27| 977.34
#2007-12-28| 972.09
#2007-12-31| 984.48
#2008-01-01| .
#2008-01-02| 996.04
#2008-01-03| 994.94
#2008-01-04| 980.06
#2008-01-07| 979.98
#2008-01-08| 973.96
#2008-01-09| 973.06
#2008-01-10| 967.90
#2008-01-11| 965.50
#2008-01-14| 975.47
#2008-01-15| 979.86
#2008-01-16| 952.33
#2008-01-17| 957.49
#2008-01-18| 950.02
#2008-01-21| .
#2008-01-22| 876.89
#2008-01-23| 894.89
#2008-01-24| 901.98
#2008-01-25| 918.29
#2008-01-28| 911.13
#2008-01-29| 931.69
#2008-01-30| 919.47
#2008-01-31| 945.17
#2008-02-01| 947.71
#2008-02-04| 955.38
#2008-02-05| 944.79
#2008-02-06| 899.54
#2008-02-07| 908.41
#2008-02-08| 905.88
#2008-02-11| 909.01
#2008-02-12| 909.88
#2008-02-13| 907.29
#2008-02-14| 950.49
#2008-02-15| 951.17
#2008-02-18| .
#2008-02-19| 968.75
#2008-02-20| 946.94
#2008-02-21| 975.02
#2008-02-22| 975.41
#2008-02-25| 982.28
#2008-02-26| 972.20
#2008-02-27| 989.64
#2008-02-28| 991.01
#2008-02-29| 984.89
#2008-03-03| 967.00
#2008-03-04| 988.60
#2008-03-05| 986.04
#2008-03-06| 993.01
#2008-03-07| 988.81
#2008-03-10| 985.74
#2008-03-11| 973.87
#2008-03-12| 985.16
#2008-03-13| 969.17
#2008-03-14| 974.18
#2008-03-17| 970.81
#2008-03-18| 975.14
#2008-03-19| 974.35
#2008-03-20| 971.34
#2008-03-21| .
#2008-03-24| 974.83
#2008-03-25| 986.75
#2008-03-26|1003.73
#2008-03-27|1003.26
#2008-03-28|1001.28
#2008-03-31| 985.74
#2008-04-01| 979.13
#2008-04-02| 986.70
#2008-04-03| 997.11
#2008-04-04|1012.86
#2008-04-07|1004.01
#2008-04-08| 993.14
#2008-04-09| 997.47
#2008-04-10| 992.52
#2008-04-11|1003.47
#2008-04-14| 976.44
#2008-04-15| 968.72
#2008-04-16| 989.02
#2008-04-17| 994.63
#2008-04-18| 981.54
#2008-04-21| 991.76
#2008-04-22| 990.36
#2008-04-23| 984.13
#2008-04-24| 969.15
#2008-04-25| 975.86
#2008-04-28| 970.26
#2008-04-29| 980.96
#2008-04-30| 979.21
#2008-05-01| 970.66
#2008-05-02| 969.64
#2008-05-05| 972.08
#2008-05-06| 972.98
#2008-05-07| 965.85
#2008-05-08| 976.22
#2008-05-09| 974.82
#2008-05-12| 959.21
#2008-05-13| 961.82
#2008-05-14| 954.47
#2008-05-15| 975.01
#2008-05-16| 988.52
#2008-05-19| 983.63
#2008-05-20| 985.91
#2008-05-21| 985.97
#2008-05-22| 983.15
#2008-05-23| 984.62
#2008-05-26| .
#2008-05-27| 973.36
#2008-05-28| 957.39
#2008-05-29| 967.86
#2008-05-30| 986.24
#2008-06-02| 996.50
#2008-06-03| 967.97
#2008-06-04| 978.03
#2008-06-05| 968.34
#2008-06-06| 980.74
#2008-06-09| 960.94
#2008-06-10| 938.94
#2008-06-11| 940.81
#2008-06-12| 922.06
#2008-06-13| 917.03
#2008-06-16| 918.87
#2008-06-17| 928.15
#2008-06-18| 923.89
#2008-06-19| 908.78
#2008-06-20| 910.04
#2008-06-23| 900.03
#2008-06-24| 904.21
#2008-06-25| 904.34
#2008-06-26| 914.93
#2008-06-27| 915.04
#2008-06-30| 920.29
#2008-07-01| 916.96
#2008-07-02| 903.08
#2008-07-03| 902.76
#2008-07-04| .
#2008-07-07| 899.38
#2008-07-08| 893.67
#2008-07-09| 884.63
#2008-07-10| 881.30
#2008-07-11| 878.05
#2008-07-14| 869.30
#2008-07-15| 869.01
#2008-07-16| 874.66
#2008-07-17| 873.77
#2008-07-18| 861.34
#2008-07-21| 868.46
#2008-07-22| 877.20
#2008-07-23| 877.65
#2008-07-24| 891.91
#2008-07-25| 874.01
#2008-07-28| 876.64
#2008-07-29| 860.30
#2008-07-30| 873.19
#2008-07-31| 877.09
#2008-08-01| 860.44
#2008-08-04| 859.75
#2008-08-05| 868.31
#2008-08-06| 867.42
#2008-08-07| 862.96
#2008-08-08| 849.79
#2008-08-11| 858.11
#2008-08-12| 848.90
#2008-08-13| 834.73
#2008-08-14| 826.51
#2008-08-15| 824.81
#2008-08-18| 837.05
#2008-08-19| 823.98
#2008-08-20| 826.97
#2008-08-21| 835.89
#2008-08-22| 824.87
#2008-08-25| 835.83
#2008-08-26| 834.38
#2008-08-27| 829.57
#2008-08-28| 834.58
#2008-08-29| 856.46
#2008-09-01| .
#2008-09-02| 841.74
#2008-09-03| 850.60
#2008-09-04| 843.79
#2008-09-05| 827.09
#2008-09-08| 838.57
#2008-09-09| 835.24
#2008-09-10| 824.42
#2008-09-11| 820.31
#2008-09-12| 823.91
#2008-09-15| 827.00
#2008-09-16| 813.45
#2008-09-17| 815.97
#2008-09-18| 800.24
#2008-09-19| 807.53
#2008-09-22| 824.36
#2008-09-23| 824.65
#2008-09-24| 834.48
#2008-09-25| 829.77
#2008-09-26| 828.76
#2008-09-29| 820.54
#2008-09-30| 790.96
#2008-10-01| 798.44
#2008-10-02| 803.98
#2008-10-03| 777.44
#2008-10-06| 773.25
#2008-10-07| 752.05
#2008-10-08| 700.71
#2008-10-09| 700.57
#2008-10-10| 622.43
#2008-10-13| 625.23
#2008-10-14| 681.70
#2008-10-15| 675.65
#2008-10-16| 625.28
#2008-10-17| 647.01
#2008-10-20| 659.50
#2008-10-21| 673.33
#2008-10-22| 641.96
#2008-10-23| 638.12
#2008-10-24| 611.46
#2008-10-27| 592.42
#2008-10-28| 611.29
#2008-10-29| 642.78
#2008-10-30| 670.23
#2008-10-31| 647.99
#2008-11-03| 654.01
#2008-11-04| 669.91
#2008-11-05| 697.26
#2008-11-06| 667.06
#2008-11-07| 655.51
#2008-11-10| 684.35
#2008-11-11| 659.42
#2008-11-12| 676.96
#2008-11-13| 636.17
#2008-11-14| 660.35
#2008-11-17| 650.51
#2008-11-18| 634.81
#2008-11-19| 643.24
#2008-11-20| 616.05
#2008-11-21| 625.68
#2008-11-24| 617.18
#2008-11-25| 646.64
#2008-11-26| 642.41
#2008-11-27| .
#2008-11-28| 652.32
#2008-12-01| 653.12
#2008-12-02| 614.90
#2008-12-03| 632.30
#2008-12-04| 623.27
#2008-12-05| 628.94
#2008-12-08| 640.41
#2008-12-09| 654.67
#2008-12-10| 659.35
#2008-12-11| 659.73
#2008-12-12| 637.42
#2008-12-15| 664.87
#2008-12-16| 658.31
#2008-12-17| 672.97
#2008-12-18| 680.21
#2008-12-19| 669.20
#2008-12-22| 676.15
#2008-12-23| 674.61
#2008-12-24| 665.80
#2008-12-25| .
#2008-12-26| 672.96
#2008-12-29| 682.34
#2008-12-30| 684.31
#2008-12-31| 681.02
#2009-01-01| .
#2009-01-02| 687.60
#2009-01-05| 680.33
#2009-01-06| 667.12
#2009-01-07| 671.86
#2009-01-08| 665.89
#2009-01-09| 664.94
#2009-01-12| 664.85
#2009-01-13| 634.29
#2009-01-14| 637.22
#2009-01-15| 609.43
#2009-01-16| 607.73
#2009-01-19| .
#2009-01-20| 599.91
#2009-01-21| 596.79
#2009-01-22| 601.07
#2009-01-23| 584.63
#2009-01-26| 585.34
#2009-01-27| 597.86
#2009-01-28| 607.60
#2009-01-29| 602.34
#2009-01-30| 601.22
#2009-02-02| 581.16
#2009-02-03| 577.27
#2009-02-04| 584.08
#2009-02-05| 578.26
#2009-02-06| 574.88
#2009-02-09| 562.64
#2009-02-10| 566.00
#2009-02-11| 568.87
#2009-02-12| 544.62
#2009-02-13| 544.66
#2009-02-16| .
#2009-02-17| 544.02
#2009-02-18| 534.19
#2009-02-19| 530.79
#2009-02-20| 523.55
#2009-02-23| 524.29
#2009-02-24| 506.01
#2009-02-25| 514.98
#2009-02-26| 513.76
#2009-02-27| 522.71
#2009-03-02| 505.58
#2009-03-03| 495.85
#2009-03-04| 493.90
#2009-03-05| 498.37
#2009-03-06| 486.84
#2009-03-09| 476.07
#2009-03-10| 476.49
#2009-03-11| 487.40
#2009-03-12| 477.12
#2009-03-13| 500.01
#2009-03-16| 510.33
#2009-03-17| 509.04
#2009-03-18| 518.47
#2009-03-19| 549.79
#2009-03-20| 535.36
#2009-03-23| 544.47
#2009-03-24| 554.57
#2009-03-25| 565.38
#2009-03-26| 567.23
#2009-03-27| 563.32
#2009-03-30| 547.79
#2009-03-31| 531.81
#2009-04-01| 540.44
#2009-04-02| 558.72
#2009-04-03| 554.03
#2009-04-06| 553.89
#2009-04-07| 556.93
#2009-04-08| 553.55
#2009-04-09| 567.98
#2009-04-10| .
#2009-04-13| 578.96
#2009-04-14| 587.64
#2009-04-15| 584.84
#2009-04-16| 588.61
#2009-04-17| 592.27
#2009-04-20| 591.99
#2009-04-21| 583.91
#2009-04-22| 586.41
#2009-04-23| 593.11
#2009-04-24| 590.56
#2009-04-27| 595.22
#2009-04-28| 590.36
#2009-04-29| 592.82
#2009-04-30| 607.67
#2009-05-01| 597.01
#2009-05-04| 595.43
#2009-05-05| 594.23
#2009-05-06| 598.17
#2009-05-07| 616.74
#2009-05-08| 622.40
#2009-05-11| 625.65
#2009-05-12| 617.54
#2009-05-13| 624.67
#2009-05-14| 618.58
#2009-05-15| 634.46
#2009-05-18| 630.35
#2009-05-19| 645.52
#2009-05-20| 660.76
#2009-05-21| 651.83
#2009-05-22| 649.48
#2009-05-25| .
#2009-05-26| 658.02
#2009-05-27| 672.35
#2009-05-28| 656.61
#2009-05-29| 671.98
#2009-06-01| 691.89
#2009-06-02| 709.78
#2009-06-03| 705.71
#2009-06-04| 692.83
#2009-06-05| 682.11
#2009-06-08| 678.54
#2009-06-09| 688.51
#2009-06-10| 695.84
#2009-06-11| 707.93
#2009-06-12| 712.46
#2009-06-15| 716.37
#2009-06-16| 698.10
#2009-06-17| 706.23
#2009-06-18| 699.20
#2009-06-19| 708.67
#2009-06-22| 709.85
#2009-06-23| 703.99
#2009-06-24| 710.63
#2009-06-25| 713.25
#2009-06-26| 725.15
#2009-06-29| 722.94
#2009-06-30| 738.85
#2009-07-01| 734.93
#2009-07-02| 726.95
#2009-07-03| .
#2009-07-06| 718.30
#2009-07-07| 726.26
#2009-07-08| 716.68
#2009-07-09| 714.47
#2009-07-10| 721.28
#2009-07-13| 701.66
#2009-07-14| 714.34
#2009-07-15| 714.83
#2009-07-16| 716.37
#2009-07-17| 724.03
#2009-07-20| 725.65
#2009-07-21| 755.74
#2009-07-22| 764.74
#2009-07-23| 756.77
#2009-07-24| 767.89
#2009-07-27| 776.41
#2009-07-28| 785.00
#2009-07-29| 781.95
#2009-07-30| 777.12
#2009-07-31| 799.78
#2009-08-03| 798.18
#2009-08-04| 800.64
#2009-08-05| 792.38
#2009-08-06| 799.80
#2009-08-07| 785.95
#2009-08-10| 786.71
#2009-08-11| 804.06
#2009-08-12| 784.19
#2009-08-13| 795.22
#2009-08-14| 800.76
#2009-08-17| 779.92
#2009-08-18| 774.22
#2009-08-19| 779.61
#2009-08-20| 789.42
#2009-08-21| 781.98
#2009-08-24| 804.46
#2009-08-25| 803.70
#2009-08-26| 809.03
#2009-08-27| 803.51
#2009-08-28| 810.73
#2009-08-31| 814.23
#2009-09-01| 812.00
#2009-09-02| 801.20
#2009-09-03| 796.17
#2009-09-04| 789.60
#2009-09-07| .
#2009-09-08| 815.94
#2009-09-09| 815.07
#2009-09-10| 832.08
#2009-09-11| 831.57
#2009-09-14| 817.45
#2009-09-15| 814.55
#2009-09-16| 820.08
#2009-09-17| 832.93
#2009-09-18| 819.97
#2009-09-21| 810.30
#2009-09-22| 819.47
#2009-09-23| 824.20
#2009-09-24| 835.34
#2009-09-25| 832.87
#2009-09-28| 827.11
#2009-09-29| 823.76
#2009-09-30| 841.67
#2009-10-01| 829.99
#2009-10-02| 812.61
#2009-10-05| 793.43
#2009-10-06| 803.93
#2009-10-07| 811.11
#2009-10-08| 823.11
#2009-10-09| 816.00
#2009-10-12| 815.24
#2009-10-13| 813.48
#2009-10-14| 821.90
#2009-10-15| 822.15
#2009-10-16| 812.42
#2009-10-19| 817.23
#2009-10-20| 823.13
#2009-10-21| 819.31
#2009-10-22| 807.08
#2009-10-23| 801.48
#2009-10-26| 802.21
#2009-10-27| 792.99
#2009-10-28| 790.17
#2009-10-29| 774.25
#2009-10-30| 790.83
#2009-11-02| 779.67
#2009-11-03| 780.14
#2009-11-04| 778.59
#2009-11-05| 775.32
#2009-11-06| 787.10
#2009-11-09| 783.05
#2009-11-10| 780.70
#2009-11-11| 781.25
#2009-11-12| 774.15
#2009-11-13| 780.60
#2009-11-16| 781.31
#2009-11-17| 776.58
#2009-11-18| 782.91
#2009-11-19| 781.47
#2009-11-20| 779.47
#2009-11-23| 781.92
#2009-11-24| 776.26
#2009-11-25| 784.26
#2009-11-26| .
#2009-11-27| 773.44
#2009-11-30| 795.10
#2009-12-01| 800.83
#2009-12-02| 797.49
#2009-12-03| 812.28
#2009-12-04| 793.06
#2009-12-07| 800.56
#2009-12-08| 815.87
#2009-12-09| 805.63
#2009-12-10| 799.45
#2009-12-11| 799.39
#2009-12-14| 798.16
#2009-12-15| 791.57
#2009-12-16| 800.15
#2009-12-17| 794.89
#2009-12-18| 795.81
#2009-12-21| 793.71
#2009-12-22| 799.37
#2009-12-23| 804.55
#2009-12-24| 807.25
#2009-12-25| .
#2009-12-28| 811.24
#2009-12-29| 820.74
#2009-12-30| 804.06
#2009-12-31| 803.97
#2010-01-01| .
#2010-01-04| 816.63
#2010-01-05| 822.76
#2010-01-06| 817.93
#2010-01-07| 811.30
#2010-01-08| 816.94
#2010-01-11| 828.40
#2010-01-12| 837.90
#2010-01-13| 837.51
#2010-01-14| 848.06
#2010-01-15| 851.51
#2010-01-18| .
#2010-01-19| 843.65
#2010-01-20| 849.18
#2010-01-21| 852.41
#2010-01-22| 842.46
#2010-01-25| 849.70
#2010-01-26| 845.87
#2010-01-27| 834.97
#2010-01-28| 845.98
#2010-01-29| 830.03
#2010-02-01| 827.46
#2010-02-02| 836.02
#2010-02-03| 841.67
#2010-02-04| 843.92
#2010-02-05| 821.72
#2010-02-08| 810.24
#2010-02-09| 809.18
#2010-02-10| 808.73
#2010-02-11| 812.01
#2010-02-12| 826.85
#2010-02-15| .
#2010-02-16| 830.80
#2010-02-17| 837.90
#2010-02-18| 837.94
#2010-02-19| 819.99
#2010-02-22| 837.42
#2010-02-23| 840.48
#2010-02-24| 825.53
#2010-02-25| 832.22
#2010-02-26| 828.44
#2010-03-01| 827.79
#2010-03-02| 835.43
#2010-03-03| 847.63
#2010-03-04| 837.16
#2010-03-05| 841.14
#2010-03-08| 857.13
#2010-03-09| 859.85
#2010-03-10| 854.28
#2010-03-11| 860.90
#2010-03-12| 867.04
#2010-03-15| 866.01
#2010-03-16| 864.66
#2010-03-17| 875.15
#2010-03-18| 871.07
#2010-03-19| 870.49
#2010-03-22| 871.44
#2010-03-23| 871.19
#2010-03-24| 864.20
#2010-03-25| 854.44
#2010-03-26| 863.16
#2010-03-29| 864.99
#2010-03-30| 873.39
#2010-03-31| 870.29
#2010-04-01| 876.11
#2010-04-02| .
#2010-04-05| 875.93
#2010-04-06| 884.43
#2010-04-07| 889.21
#2010-04-08| 889.37
#2010-04-09| 894.27
#2010-04-12| 903.26
#2010-04-13| 898.66
#2010-04-14| 902.01
#2010-04-15| 910.89
#2010-04-16| 910.79
#2010-04-19| 897.87
#2010-04-20| 907.04
#2010-04-21| 911.96
#2010-04-22| 909.80
#2010-04-23| 907.84
#2010-04-26| 920.74
#2010-04-27| 918.46
#2010-04-28| 892.59
#2010-04-29| 895.11
#2010-04-30| 903.20
#2010-05-03| 895.82
#2010-05-04| 891.64
#2010-05-05| 885.94
#2010-05-06| 877.90
#2010-05-07| 868.32
#2010-05-10| 862.92
#2010-05-11| 862.50
#2010-05-12| 856.40
#2010-05-13| 866.87
#2010-05-14| 860.38
#2010-05-17| 840.78
#2010-05-18| 842.60
#2010-05-19| 835.19
#2010-05-20| 835.78
#2010-05-21| 819.02
#2010-05-24| 813.41
#2010-05-25| 793.33
#2010-05-26| 792.42
#2010-05-27| 799.21
#2010-05-28| 804.46
#2010-05-31| .
#2010-06-01| 803.94
#2010-06-02| 784.80
#2010-06-03| 804.91
#2010-06-04| 802.24
#2010-06-07| 771.15
#2010-06-08| 779.55
#2010-06-09| 773.46
#2010-06-10| 785.07
#2010-06-11| 789.68
#2010-06-14| 798.67
#2010-06-15| 798.21
#2010-06-16| 809.58
#2010-06-17| 811.60
#2010-06-18| 818.59
#2010-06-21| 832.32
#2010-06-22| 825.51
#2010-06-23| 817.69
#2010-06-24| 821.88
#2010-06-25| 820.76
#2010-06-28| 819.30
#2010-06-29| 816.20
#2010-06-30| 801.27
#2010-07-01| 804.20
#2010-07-02| 803.92
#2010-07-05| .
#2010-07-06| 812.51
#2010-07-07| 811.43
#2010-07-08| 819.76
#2010-07-09| 824.42
#2010-07-12| 817.53
#2010-07-13| 819.31
#2010-07-14| 830.30
#2010-07-15| 832.68
#2010-07-16| 827.26
#2010-07-19| 821.13
#2010-07-20| 815.07
#2010-07-21| 811.57
#2010-07-22| 809.55
#2010-07-23| 820.73
#2010-07-26| 825.28
#2010-07-27| 821.52
#2010-07-28| 833.95
#2010-07-29| 827.06
#2010-07-30| 830.44
#2010-08-02| 830.99
#2010-08-03| 838.91
#2010-08-04| 825.74
#2010-08-05| 838.74
#2010-08-06| 846.85
#2010-08-09| 844.56
#2010-08-10| 842.15
#2010-08-11| 820.53
#2010-08-12| 803.84
#2010-08-13| 801.86
#2010-08-16| 807.55
#2010-08-17| 805.85
#2010-08-18| 803.57
#2010-08-19| 814.98
#2010-08-20| 795.27
#2010-08-23| 798.17
#2010-08-24| 797.14
#2010-08-25| 786.80
#2010-08-26| 796.26
#2010-08-27| 803.45
#2010-08-30| 814.92
#2010-08-31| 801.96
#2010-09-01| 805.76
#2010-09-02| 821.01
#2010-09-03| 825.92
#2010-09-06| .
#2010-09-07| 831.64
#2010-09-08| 818.90
#2010-09-09| 828.92
#2010-09-10| 831.37
#2010-09-13| 834.31
#2010-09-14| 838.20
#2010-09-15| 830.16
#2010-09-16| 818.52
#2010-09-17| 821.25
#2010-09-20| 823.32
#2010-09-21| 822.81
#2010-09-22| 832.77
#2010-09-23| 832.58
#2010-09-24| 828.57
#2010-09-27| 833.95
#2010-09-28| 835.41
#2010-09-29| 842.20
#2010-09-30| 831.09
#2010-10-01| 829.45
#2010-10-04| 821.70
#2010-10-05| 838.09
#2010-10-06| 851.79
#2010-10-07| 857.65
#2010-10-08| 850.99
#2010-10-11| 850.01
#2010-10-12| 835.33
#2010-10-13| 840.55
#2010-10-14| 851.69
#2010-10-15| 842.50
#2010-10-18| 848.31
#2010-10-19| 840.96
#2010-10-20| 843.04
#2010-10-21| 841.94
#2010-10-22| 839.51
#2010-10-25| 842.27
#2010-10-26| 835.65
#2010-10-27| 833.02
#2010-10-28| 835.92
#2010-10-29| 841.02
#2010-11-01| 839.35
#2010-11-02| 842.37
#2010-11-03| 838.47
#2010-11-04| 852.79
#2010-11-05| 862.10
#2010-11-08| 865.51
#2010-11-09| 871.78
#2010-11-10| 865.14
#2010-11-11| 868.82
#2010-11-12| 853.97
#2010-11-15| 852.05
#2010-11-16| 840.88
#2010-11-17| 842.14
#2010-11-18| 859.41
#2010-11-19| 864.97
#2010-11-22| 873.55
#2010-11-23| 871.32
#2010-11-24| 860.92
#2010-11-25| .
#2010-11-26| 847.78
#2010-11-29| 850.01
#2010-11-30| 847.41
#2010-12-01| 851.96
#2010-12-02| 864.39
#2010-12-03| 880.33
#2010-12-06| 881.51
#2010-12-07| 884.19
#2010-12-08| 881.61
#2010-12-09| 887.01
#2010-12-10| 888.34
#2010-12-13| 894.62
#2010-12-14| 901.71
#2010-12-15| 902.66
#2010-12-16| 897.18
#2010-12-17| 897.63
#2010-12-20| 897.18
#2010-12-21| 902.29
#2010-12-22| 901.58
#2010-12-23| 906.60
#2010-12-24| .
#2010-12-27| 913.97
#2010-12-28| 919.00
#2010-12-29| 924.48
#2010-12-30| 923.81
#2010-12-31| 929.64
#2011-01-03| 924.28
#2011-01-04| 930.11
#2011-01-05| 912.67
#2011-01-06| 919.44
#2011-01-07| 921.89
#2011-01-10| 922.87
#2011-01-11| 918.33
#2011-01-12| 921.99
#2011-01-13| 943.63
#2011-01-14| 931.27
#2011-01-17| .
#2011-01-18| 932.28
#2011-01-19| 941.35
#2011-01-20| 930.22
#2011-01-21| 924.46
#2011-01-24| 927.74
#2011-01-25| 935.90
#2011-01-26| 937.38
#2011-01-27| 929.15
#2011-01-28| 928.37
#2011-01-31| 920.06
#2011-02-01| 924.73
#2011-02-02| 933.81
#2011-02-03| 933.47
#2011-02-04| 936.64
#2011-02-07| 939.52
#2011-02-08| 945.34
#2011-02-09| 939.18
#2011-02-10| 929.65
#2011-02-11| 924.55
#2011-02-14| 929.56
#2011-02-15| 922.72
#2011-02-16| 921.66
#2011-02-17| 927.07
#2011-02-18| 929.94
#2011-02-21| .
#2011-02-22| 930.96
#2011-02-23| 932.74
#2011-02-24| 926.74
#2011-02-25| 930.02
#2011-02-28| 931.49
#2011-03-01| 946.47
#2011-03-02| 935.33
#2011-03-03| 930.89
#2011-03-04| 939.93
#2011-03-07| 928.77
#2011-03-08| 926.32
#2011-03-09| 932.35
#2011-03-10| 917.06
#2011-03-11| 911.47
#2011-03-14| 858.43
#2011-03-15| 778.92
#2011-03-16| 811.10
#2011-03-17| 817.93
#2011-03-18| 815.40
#2011-03-21| 818.31
#2011-03-22| 855.06
#2011-03-23| 844.72
#2011-03-24| 841.39
#2011-03-25| 837.57
#2011-03-28| 830.00
#2011-03-29| 830.14
#2011-03-30| 838.99
#2011-03-31| 852.62
#2011-04-01| 831.19
#2011-04-04| 833.55
#2011-04-05| 823.52
#2011-04-06| 818.91
#2011-04-07| 826.33
#2011-04-08| 839.14
#2011-04-11| 841.95
#2011-04-12| 833.09
#2011-04-13| 830.23
#2011-04-14| 839.98
#2011-04-15| 833.84
#2011-04-18| 837.84
#2011-04-19| 827.57
#2011-04-20| 845.93
#2011-04-21| 853.75
#2011-04-22| .
#2011-04-25| 852.01
#2011-04-26| 844.02
#2011-04-27| 841.63
#2011-04-28| 859.84
#2011-04-29| 860.24
#2011-05-02| 865.13
#2011-05-03| 853.33
#2011-05-04| 849.26
#2011-05-05| 844.76
#2011-05-06| 842.15
#2011-05-09| 835.30
#2011-05-10| 842.83
#2011-05-11| 836.07
#2011-05-12| 822.13
#2011-05-13| 826.57
#2011-05-16| 807.86
#2011-05-17| 805.02
#2011-05-18| 816.43
#2011-05-19| 819.08
#2011-05-20| 821.31
#2011-05-23| 804.09
#2011-05-24| 798.49
#2011-05-25| 792.04
#2011-05-26| 804.79
#2011-05-27| 810.34
#2011-05-30| .
#2011-05-31| 818.87
#2011-06-01| 821.93
#2011-06-02| 808.40
#2011-06-03| 806.01
#2011-06-06| 797.23
#2011-06-07| 795.94
#2011-06-08| 790.04
#2011-06-09| 789.83
#2011-06-10| 791.44
#2011-06-13| 789.22
#2011-06-14| 798.59
#2011-06-15| 791.26
#2011-06-16| 776.85
#2011-06-17| 778.78
#2011-06-20| 777.07
#2011-06-21| 789.67
#2011-06-22| 803.69
#2011-06-23| 794.16
#2011-06-24| 803.86
#2011-06-27| 790.29
#2011-06-28| 799.89
#2011-06-29| 813.11
#2011-06-30| 830.24
#2011-07-01| 830.85
#2011-07-04| .
#2011-07-05| 832.15
#2011-07-06| 840.49
#2011-07-07| 840.56
#2011-07-08| 857.20
#2011-07-11| 850.53
#2011-07-12| 845.47
#2011-07-13| 851.09
#2011-07-14| 841.65
#2011-07-15| 843.90
#2011-07-18| 841.35
#2011-07-19| 842.87
#2011-07-20| 852.25
#2011-07-21| 852.68
#2011-07-22| 858.37
#2011-07-25| 850.63
#2011-07-26| 857.84
#2011-07-27| 854.64
#2011-07-28| 841.48
#2011-07-29| 848.42
#2011-08-01| 865.92
#2011-08-02| 852.66
#2011-08-03| 836.40
#2011-08-04| 815.19
#2011-08-05| 789.21
#2011-08-08| 772.02
#2011-08-09| 764.89
#2011-08-10| 780.39
#2011-08-11| 774.05
#2011-08-12| 785.10
#2011-08-15| 796.61
#2011-08-16| 791.99
#2011-08-17| 798.53
#2011-08-18| 789.25
#2011-08-19| 770.04
#2011-08-22| 751.56
#2011-08-23| 768.28
#2011-08-24| 773.69
#2011-08-25| 780.10
#2011-08-26| 785.22
#2011-08-29| 793.22
#2011-08-30| 800.12
#2011-08-31| 814.34
#2011-09-01| 812.05
#2011-09-02| 815.07
#2011-09-05| .
#2011-09-06| 785.76
#2011-09-07| 793.24
#2011-09-08| 796.44
#2011-09-09| 790.75
#2011-09-12| 771.57
#2011-09-13| 776.15
#2011-09-14| 771.42
#2011-09-15| 781.62
#2011-09-16| 785.83
#2011-09-19| 780.97
#2011-09-20| 778.18
#2011-09-21| 774.78
#2011-09-22| 767.18
#2011-09-23| 767.79
#2011-09-26| 765.85
#2011-09-27| 787.63
#2011-09-28| 800.00
#2011-09-29| 790.82
#2011-09-30| 788.00
#2011-10-03| 784.04
#2011-10-04| 778.72
#2011-10-05| 788.03
#2011-10-06| 799.53
#2011-10-07| 803.55
#2011-10-10| 804.14
#2011-10-11| 807.89
#2011-10-12| 795.63
#2011-10-13| 793.08
#2011-10-14| 787.88
#2011-10-17| 802.98
#2011-10-18| 792.28
#2011-10-19| 799.75
#2011-10-20| 790.55
#2011-10-21| 800.63
#2011-10-24| 805.73
#2011-10-25| 795.62
#2011-10-26| 784.76
#2011-10-27| 798.13
#2011-10-28| 807.31
#2011-10-31| 787.72
#2011-11-01| 771.21
#2011-11-02| 764.28
#2011-11-03| 763.52
#2011-11-04| 772.52
#2011-11-07| 773.00
#2011-11-08| 771.09
#2011-11-09| 777.04
#2011-11-10| 763.66
#2011-11-11| 767.03
#2011-11-14| 767.76
#2011-11-15| 762.08
#2011-11-16| 757.54
#2011-11-17| 761.37
#2011-11-18| 755.34
#2011-11-21| 754.36
#2011-11-22| 751.99
#2011-11-23| 747.55
#2011-11-24| .
#2011-11-25| 728.12
#2011-11-28| 727.45
#2011-11-29| 735.18
#2011-11-30| 739.65
#2011-12-01| 747.43
#2011-12-02| 751.35
#2011-12-05| 759.18
#2011-12-06| 753.81
#2011-12-07| 763.57
#2011-12-08| 760.70
#2011-12-09| 752.77
#2011-12-12| 764.52
#2011-12-13| 759.58
#2011-12-14| 756.84
#2011-12-15| 752.89
#2011-12-16| 753.96
#2011-12-19| 745.27
#2011-12-20| 758.24
#2011-12-21| 760.22
#2011-12-22| 760.42
#2011-12-23| 760.63
#2011-12-26| .
#2011-12-27| 760.91
#2011-12-28| 763.30
#2011-12-29| 765.81
#2011-12-30| 774.66
#2012-01-02| .
#2012-01-03| 778.25
#2012-01-04| 783.67
#2012-01-05| 774.55
#2012-01-06| 768.19
#2012-01-09| 769.09
#2012-01-10| 776.44
#2012-01-11| 774.03
#2012-01-12| 770.87
#2012-01-13| 778.92
#2012-01-16| .
#2012-01-17| 784.63
#2012-01-18| 788.41
#2012-01-19| 780.37
#2012-01-20| 785.73
#2012-01-23| 786.23
#2012-01-24| 786.57
#2012-01-25| 787.06
#2012-01-26| 792.08
#2012-01-27| 799.36
#2012-01-30| 797.68
#2012-01-31| 814.51
#2012-02-01| 813.42
#2012-02-02| 813.83
#2012-02-03| 803.27
#2012-02-06| 803.70
#2012-02-07| 801.42
#2012-02-08| 799.79
#2012-02-09| 792.90
#2012-02-10| 790.33
#2012-02-13| 790.45
#2012-02-14| 787.69
#2012-02-15| 794.32
#2012-02-16| 788.11
#2012-02-17| 786.97
#2012-02-20| .
#2012-02-21| 783.07
#2012-02-22| 790.23
#2012-02-23| 792.53
#2012-02-24| 786.99
#2012-02-27| 790.73
#2012-02-28| 799.39
#2012-02-29| 797.37
#2012-03-01| 800.23
#2012-03-02| 804.70
#2012-03-05| 802.96
#2012-03-06| 808.94
#2012-03-07| 804.67
#2012-03-08| 806.06
#2012-03-09| 806.76
#2012-03-12| 804.15
#2012-03-13| 802.53
#2012-03-14| 793.00
#2012-03-15| 797.37
#2012-03-16| 794.71
#2012-03-19| 797.71
#2012-03-20| 795.27
#2012-03-21| 800.16
#2012-03-22| 817.20
#2012-03-23| 817.38
#2012-03-26| 805.05
#2012-03-27| 815.45
#2012-03-28| 823.22
#2012-03-29| 833.27
#2012-03-30| 834.13
#2012-04-02| 831.45
#2012-04-03| 827.65
#2012-04-04| 810.94
#2012-04-05| 805.06
#2012-04-06| .
#2012-04-09| 804.32
#2012-04-10| 806.98
#2012-04-11| 804.07
#2012-04-12| 806.03
#2012-04-13| 809.54
#2012-04-16| 813.64
#2012-04-17| 815.44
#2012-04-18| 816.79
#2012-04-19| 805.36
#2012-04-20| 798.67
#2012-04-23| 799.00
#2012-04-24| 797.86
#2012-04-25| 798.08
#2012-04-26| 807.19
#2012-04-27| 801.27
#2012-04-30| 809.65
#2012-05-01| 804.68
#2012-05-02| 803.97
#2012-05-03| 799.07
#2012-05-04| 802.64
#2012-05-07| 784.62
#2012-05-08| 786.10
#2012-05-09| 778.55
#2012-05-10| 776.32
#2012-05-11| 770.47
#2012-05-14| 769.40
#2012-05-15| 762.80
#2012-05-16| 747.54
#2012-05-17| 760.08
#2012-05-18| 747.47
#2012-05-21| 745.41
#2012-05-22| 743.55
#2012-05-23| 737.96
#2012-05-24| 738.15
#2012-05-25| 736.65
#2012-05-28| .
#2012-05-29| 733.92
#2012-05-30| 735.00
#2012-05-31| 734.98
#2012-06-01| 729.17
#2012-06-04| 720.08
#2012-06-05| 728.42
#2012-06-06| 738.98
#2012-06-07| 733.31
#2012-06-08| 723.06
#2012-06-11| 734.02
#2012-06-12| 722.53
#2012-06-13| 721.96
#2012-06-14| 717.26
#2012-06-15| 727.95
#2012-06-18| 737.66
#2012-06-19| 735.72
#2012-06-20| 749.68
#2012-06-21| 748.85
#2012-06-22| 745.98
#2012-06-25| 745.93
#2012-06-26| 745.75
#2012-06-27| 754.02
#2012-06-28| 764.33
#2012-06-29| 773.50
#2012-07-02| 772.07
#2012-07-03| 775.59
#2012-07-04| .
#2012-07-05| 781.60
#2012-07-06| 782.53
#2012-07-09| 780.70
#2012-07-10| 785.00
#2012-07-11| 781.49
#2012-07-12| 782.80
#2012-07-13| 776.61
#2012-07-16| 779.82
#2012-07-17| 772.32
#2012-07-18| 771.47
#2012-07-19| 774.19
#2012-07-20| 768.72
#2012-07-23| 762.45
#2012-07-24| 766.40
#2012-07-25| 762.53
#2012-07-26| 767.89
#2012-07-27| 771.72
#2012-07-30| 774.36
#2012-07-31| 774.97
#2012-08-01| 775.05
#2012-08-02| 772.28
#2012-08-03| 758.22
#2012-08-06| 762.07
#2012-08-07| 761.50
#2012-08-08| 758.91
#2012-08-09| 760.73
#2012-08-10| 762.70
#2012-08-13| 758.92
#2012-08-14| 766.46
#2012-08-15| 759.99
#2012-08-16| 757.82
#2012-08-17| 755.66
#2012-08-20| 759.02
#2012-08-21| 760.91
#2012-08-22| 746.21
#2012-08-23| 752.26
#2012-08-24| 749.23
#2012-08-27| 746.12
#2012-08-28| 739.06
#2012-08-29| 738.59
#2012-08-30| 735.81
#2012-08-31| 732.71
#2012-09-03| .
#2012-09-04| 721.06
#2012-09-05| 717.06
#2012-09-06| 720.65
#2012-09-07| 733.30
#2012-09-10| 735.54
#2012-09-11| 736.58
#2012-09-12| 748.11
#2012-09-13| 750.01
#2012-09-14| 749.32
#2012-09-17| 744.72
#2012-09-18| 749.54
#2012-09-19| 761.01
#2012-09-20| 761.95
#2012-09-21| 767.12
#2012-09-24| 768.54
#2012-09-25| 771.90
#2012-09-26| 771.05
#2012-09-27| 769.16
#2012-09-28| 761.35
#2012-10-01| 751.78
#2012-10-02| 749.35
#2012-10-03| 740.23
#2012-10-04| 741.96
#2012-10-05| 744.39
#2012-10-08| 747.38
#2012-10-09| 736.18
#2012-10-10| 721.53
#2012-10-11| 718.04
#2012-10-12| 725.41
#2012-10-15| 723.74
#2012-10-16| 728.54
#2012-10-17| 736.84
#2012-10-18| 745.42
#2012-10-19| 741.03
#2012-10-22| 738.16
#2012-10-23| 742.76
#2012-10-24| 734.74
#2012-10-25| 743.10
#2012-10-26| 742.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 736.08
#2012-11-01| 735.52
#2012-11-02| 739.18
#2012-11-05| 735.59
#2012-11-06| 727.95
#2012-11-07| 731.70
#2012-11-08| 726.18
#2012-11-09| 724.96
#2012-11-12| 724.94
#2012-11-13| 724.01
#2012-11-14| 720.43
#2012-11-15| 718.18
#2012-11-16| 721.09
#2012-11-19| 735.91
#2012-11-20| 739.04
#2012-11-21| 737.10
#2012-11-22| .
#2012-11-23| 748.10
#2012-11-26| 750.35
#2012-11-27| 748.63
#2012-11-28| 746.22
#2012-11-29| 751.72
#2012-11-30| 754.36
#2012-12-03| 756.93
#2012-12-04| 760.66
#2012-12-05| 759.70
#2012-12-06| 764.79
#2012-12-07| 766.60
#2012-12-10| 763.92
#2012-12-11| 763.53
#2012-12-12| 760.97
#2012-12-13| 757.92
#2012-12-14| 756.15
#2012-12-17| 754.56
#2012-12-18| 756.33
#2012-12-19| 764.37
#2012-12-20| 770.34
#2012-12-21| 767.31
#2012-12-24| 766.00
#2012-12-25| 766.63
#2012-12-26| 769.97
#2012-12-27| 774.94
#2012-12-28| 781.00
#2012-12-31| 778.05
#2013-01-01| 778.05
#2013-01-02| 775.86
#2013-01-03| 779.28
#2013-01-04| 778.60
#2013-01-07| 777.60
#2013-01-08| 780.61
#2013-01-09| 785.37
#2013-01-10| 792.56
#2013-01-11| 797.76
#2013-01-14| 796.93
#2013-01-15| 801.80
#2013-01-16| 795.70
#2013-01-17| 782.93
#2013-01-18| 794.03
#2013-01-21| 788.69
#2013-01-22| 795.05
#2013-01-23| 790.44
#2013-01-24| 788.25
#2013-01-25| 796.92
#2013-01-28| 797.33
#2013-01-29| 799.48
#2013-01-30| 808.55
#2013-01-31| 810.46
#2013-02-01| 803.37
#2013-02-04| 805.32
#2013-02-05| 791.10
#2013-02-06| 816.60
#2013-02-07| 817.57
#2013-02-08| 814.43
#2013-02-11| 809.79
#2013-02-12| 832.71
#2013-02-13| 825.01
#2013-02-14| 833.38
#2013-02-15| 824.72
#2013-02-18| 836.90
#2013-02-19| 833.77
#2013-02-20| 840.88
#2013-02-21| 837.00
#2013-02-22| 837.38
#2013-02-25| 852.17
#2013-02-26| 856.29
#2013-02-27| 853.67
#2013-02-28| 866.78
#2013-03-01| 872.42
#2013-03-04| 883.61
#2013-03-05| 877.37
#2013-03-06| 889.45
#2013-03-07| 882.96
#2013-03-08| 873.29
#2013-03-11| 890.71
#2013-03-12| 893.11
#2013-03-13| 895.02
#2013-03-14| 900.51
#2013-03-15| 917.08
#2013-03-18| 897.99
#2013-03-19| 907.67
#2013-03-20| 897.24
#2013-03-21| 907.12
#2013-03-22| 893.44
#2013-03-25| 897.34
#2013-03-26| 899.03
#2013-03-27| 905.33
#2013-03-28| 895.32
#2013-03-29| 892.63
#2013-04-01| 874.95
#2013-04-02| 864.16
#2013-04-03| 876.42
#2013-04-04| 871.61
#2013-04-05| 885.09
#2013-04-08| 913.96
#2013-04-09| 916.73
#2013-04-10| 920.92
#2013-04-11| 921.09
#2013-04-12| 918.15
#2013-04-15| 908.52
#2013-04-16| 903.86
#2013-04-17| 914.42
#2013-04-18| 907.89
#2013-04-19| 910.44
#2013-04-22| 924.32
#2013-04-23| 921.35
#2013-04-24| 940.20
#2013-04-25| 944.18
#2013-04-26| 947.26
#2013-04-29| 946.67
#2013-04-30| 958.64
#2013-05-01| 958.94
#2013-05-02| 948.91
#2013-05-03| 944.63
#2013-05-06| 942.73
#2013-05-07| 972.24
#2013-05-08| 973.86
#2013-05-09| 968.22
#2013-05-10| 966.33
#2013-05-13| 973.68
#2013-05-14| 977.92
#2013-05-15| 967.64
#2013-05-16| 954.47
#2013-05-17| 949.82
#2013-05-20| 951.32
#2013-05-21| 941.61
#2013-05-22| 943.80
#2013-05-23| 899.43
#2013-05-24| 895.20
#2013-05-27| 881.41
#2013-05-28| 871.52
#2013-05-29| 892.06
#2013-05-30| 848.35
#2013-05-31| 852.27
#2013-06-03| 845.78
#2013-06-04| 855.90
#2013-06-05| 869.54
#2013-06-06| 850.83
#2013-06-07| 855.43
#2013-06-10| 876.25
#2013-06-11| 875.23
#2013-06-12| 892.66
#2013-06-13| 866.50
#2013-06-14| 879.02
#2013-06-17| 904.43
#2013-06-18| 893.66
#2013-06-19| 916.12
#2013-06-20| 875.00
#2013-06-21| 887.69
#2013-06-24| 879.04
#2013-06-25| 877.20
#2013-06-26| 868.20
#2013-06-27| 880.26
#2013-06-28| 896.97
#2013-07-01| 900.57
#2013-07-02| 901.10
#2013-07-03| 903.24
#2013-07-04| 884.78
#2013-07-05| 888.55
#2013-07-08| 873.65
#2013-07-09| 889.32
#2013-07-10| 896.29
#2013-07-11| 914.73
#2013-07-12| 919.13
#2013-07-15| 916.00
#2013-07-16| 916.98
#2013-07-17| 911.75
#2013-07-18| 911.94
#2013-07-19| 910.92
#2013-07-22| 921.14
#2013-07-23| 913.95
#2013-07-24| 904.60
#2013-07-25| 897.62
#2013-07-26| 896.18
#2013-07-29| 881.24
#2013-07-30| 900.41
#2013-07-31| 890.83
#2013-08-01| 896.77
#2013-08-02| 916.23
#2013-08-05| 910.44
#2013-08-06| 923.91
#2013-08-07| 915.41
#2013-08-08| 916.36
#2013-08-09| 925.72
#2013-08-12| 919.09
#2013-08-13| 921.28
#2013-08-14| 929.94
#2013-08-15| 917.91
#2013-08-16| 913.45
#2013-08-19| 922.53
#2013-08-20| 914.08
#2013-08-21| 905.00
#2013-08-22| 895.12
#2013-08-23| 903.46
#2013-08-26| 914.90
#2013-08-27| 911.84
#2013-08-28| 901.72
#2013-08-29| 894.24
#2013-08-30| 898.49
#2013-09-02| 898.53
#2013-09-03| 911.63
#2013-09-04| 917.12
#2013-09-05| 911.41
#2013-09-06| 909.39
#2013-09-09| 934.08
#2013-09-10| 948.86
#2013-09-11| 952.12
#2013-09-12| 947.57
#2013-09-13| 945.00
#2013-09-16| 951.88
#2013-09-17| 948.27
#2013-09-18| 953.72
#2013-09-19| 969.15
#2013-09-20| 968.78
#2013-09-23| 974.05
#2013-09-24| 971.90
#2013-09-25| 967.84
#2013-09-26| 979.60
#2013-09-27| 991.47
#2013-09-30| 979.70
#2013-10-01| 976.59
#2013-10-02| 965.76
#2013-10-03| 967.77
#2013-10-04| 969.63
#2013-10-07| 959.09
#2013-10-08| 956.69
#2013-10-09| 956.54
#2013-10-10| 964.45
#2013-10-11| 981.12
#2013-10-14| 983.33
#2013-10-15| 985.77
#2013-10-16| 985.15
#2013-10-17|1003.61
#2013-10-18| 999.63
#2013-10-21| 999.26
#2013-10-22|1000.96
#2013-10-23| 992.76
#2013-10-24| 992.63
#2013-10-25| 975.12
#2013-10-28| 987.11
#2013-10-29| 984.12
#2013-10-30| 990.16
#2013-10-31| 979.51
#2013-11-01| 962.00
#2013-11-04| 963.90
#2013-11-05| 968.72
#2013-11-06| 977.55
#2013-11-07| 961.31
#2013-11-08| 952.75
#2013-11-11| 961.32
#2013-11-12| 985.30
#2013-11-13| 985.23
#2013-11-14| 982.54
#2013-11-15| 984.98
#2013-11-18| 998.13
#2013-11-19| 997.04
#2013-11-20|1002.97
#2013-11-21|1004.43
#2013-11-22|1003.55
#2013-11-25|1006.31
#2013-11-26|1007.91
#2013-11-27|1003.15
#2013-11-28|1011.06
#2013-11-29|1005.30
#2013-12-02|1003.45
#2013-12-03|1014.13
#2013-12-04| 995.49
#2013-12-05| 985.29
#2013-12-06| 985.45
#2013-12-09|1000.69
#2013-12-10|1001.84
#2013-12-11|1002.78
#2013-12-12| 987.65
#2013-12-13| 991.66
#2013-12-16| 979.81
#2013-12-17| 992.85
#2013-12-18| 991.76
#2013-12-19| 991.47
#2013-12-20| 990.39
#2013-12-23| 992.59
#2013-12-24| 988.61
#2013-12-25| 986.04
#2013-12-26| 990.73
#2013-12-27| 997.21
#2013-12-30|1006.31
#2013-12-31|1007.35
#2014-01-01|1007.35
#2014-01-02|1006.56
#2014-01-03|1007.26
#2014-01-06| 995.20
#2014-01-07| 985.16
#2014-01-08|1003.27
#2014-01-09| 994.79
#2014-01-10|1000.00
#2014-01-13|1005.49
#2014-01-14| 977.26
#2014-01-15| 988.21
#2014-01-16| 979.72
#2014-01-17| 991.98
#2014-01-20| 988.12
#2014-01-21| 982.20
#2014-01-22| 996.37
#2014-01-23| 992.00
#2014-01-24| 987.79
#2014-01-27| 974.92
#2014-01-28| 965.65
#2014-01-29| 999.35
#2014-01-30| 986.94
#2014-01-31| 987.02
#2014-02-03| 969.68
#2014-02-04| 930.45
#2014-02-05| 939.72
#2014-02-06| 940.08
#2014-02-07| 945.76
#2014-02-10| 972.75
#2014-02-11| 971.19
#2014-02-12| 971.99
#2014-02-13| 959.82
#2014-02-14| 943.96
#2014-02-17| 955.73
#2014-02-18| 972.11
#2014-02-19| 968.83
#2014-02-20| 944.47
#2014-02-21| 971.14
#2014-02-24| 972.08
#2014-02-25| 991.56
#2014-02-26| 977.14
#2014-02-27| 973.33
#2014-02-28| 970.49
#2014-03-03| 960.10
#2014-03-04| 957.98
#2014-03-05| 968.63
#2014-03-06| 975.48
#2014-03-07| 983.88
#2014-03-10| 983.96
#2014-03-11| 982.16
#2014-03-12| 963.60
#2014-03-13| 966.84
#2014-03-14| 944.05
#2014-03-17| 930.63
#2014-03-18| 950.79
#2014-03-19| 950.52
#2014-03-20| 927.03
#2014-03-21| 929.61
#2014-03-24| 944.61
#2014-03-25| 943.12
#2014-03-26| 946.91
#2014-03-27| 961.47
#2014-03-28| 967.32
#2014-03-31| 974.95
#2014-04-01| 965.85
#2014-04-02| 961.35
#2014-04-03| 967.30
#2014-04-04| 972.78
#2014-04-07| 969.28
#2014-04-08| 968.01
#2014-04-09| 955.34
#2014-04-10| 962.50
#2014-04-11| 949.31
#2014-04-14| 941.00
#2014-04-15| 941.82
#2014-04-16| 958.73
#2014-04-17| 962.01
#2014-04-18| 972.95
#2014-04-21| 970.69
#2014-04-22| 960.49
#2014-04-23| 971.99
#2014-04-24| 967.16
#2014-04-25| 975.30
#2014-04-28| 966.28
#2014-04-29| 968.51
#2014-04-30| 967.94
#2014-05-01| 983.02
#2014-05-02| 978.64
#2014-05-05| 979.69
#2014-05-06| 984.96
#2014-05-07| 963.75
#2014-05-08| 964.21
#2014-05-09| 964.35
#2014-05-12| 967.11
#2014-05-13| 972.00
#2014-05-14| 974.48
#2014-05-15| 973.16
#2014-05-16| 970.09
#2014-05-19| 971.23
#2014-05-20| 981.12
#2014-05-21| 987.39
#2014-05-22| 998.54
#2014-05-23|1008.75
#2014-05-26|1017.51
#2014-05-27|1010.60
#2014-05-28|1008.22
#2014-05-29|1013.28
#2014-05-30|1007.41
#2014-06-02|1029.32
#2014-06-03|1029.92
#2014-06-04|1031.39
#2014-06-05|1028.51
#2014-06-06|1031.27
#2014-06-09|1039.56
#2014-06-10|1034.50
#2014-06-11|1043.77
#2014-06-12|1042.66
#2014-06-13|1039.42
#2014-06-16|1030.59
#2014-06-17|1033.38
#2014-06-18|1037.56
#2014-06-19|1050.83
#2014-06-20|1042.56
#2014-06-23|1045.27
#2014-06-24|1047.85
#2014-06-25|1044.65
#2014-06-26|1058.26
#2014-06-27|1047.82
#2014-06-30|1052.22
#2014-07-01|1060.22
#2014-07-02|1065.31
#2014-07-03|1057.50
#2014-07-04|1059.73
#2014-07-07|1059.03
#2014-07-08|1058.52
#2014-07-09|1055.44
#2014-07-10|1054.62
#2014-07-11|1047.70
#2014-07-14|1047.21
#2014-07-15|1050.39
#2014-07-16|1050.42
#2014-07-17|1051.56
#2014-07-18|1044.10
#2014-07-21|1045.24
#2014-07-22|1049.54
#2014-07-23|1050.24
#2014-07-24|1047.56
#2014-07-25|1057.29
#2014-07-28|1061.90
#2014-07-29|1066.40
#2014-07-30|1059.75
#2014-07-31|1054.13
#2014-08-01|1050.52
#2014-08-04|1054.11
#2014-08-05|1046.44
#2014-08-06|1040.59
#2014-08-07|1051.03
#2014-08-08|1031.65
#2014-08-11|1050.86
#2014-08-12|1056.78
#2014-08-13|1067.69
#2014-08-14|1072.64
#2014-08-15|1073.77
#2014-08-18|1083.67
#2014-08-19|1086.04
#2014-08-20|1082.10
#2014-08-21|1077.63
#2014-08-22|1073.06
#2014-08-25|1077.67
#2014-08-26|1071.83
#2014-08-27|1063.99
#2014-08-28|1055.69
#2014-08-29|1058.13
#2014-09-01|1051.81
#2014-09-02|1052.92
#2014-09-03|1044.78
#2014-09-04|1036.30
#2014-09-05|1037.31
#2014-09-08|1031.75
#2014-09-09|1017.35
#2014-09-10|1011.84
#2014-09-11|1024.03
#2014-09-12|1015.84
#2014-09-15|1014.66
#2014-09-16|1016.11
#2014-09-17|1011.52
#2014-09-18|1010.65
#2014-09-19|1015.50
#2014-09-22|1016.75
#2014-09-23|1017.91
#2014-09-24|1020.80
#2014-09-25|1037.68
#2014-09-26|1025.84
#2014-09-29|1031.82
#2014-09-30|1015.74
#2014-10-01|1006.56
#2014-10-02| 990.80
#2014-10-03| 985.06
#2014-10-06| 997.94
#2014-10-07| 997.99
#2014-10-08| 989.96
#2014-10-09| 981.18
#2014-10-10| 967.45
#2014-10-13| 971.84
#2014-10-14| 959.85
#2014-10-15| 965.05
#2014-10-16| 942.33
#2014-10-17| 921.29
#2014-10-20| 953.52
#2014-10-21| 946.31
#2014-10-22| 966.74
#2014-10-23| 958.15
#2014-10-24| 964.61
#2014-10-27| 975.19
#2014-10-28| 973.66
#2014-10-29| 981.51
#2014-10-30| 980.51
#2014-10-31| 991.28
#2014-11-03| 975.30
#2014-11-04| 998.95
#2014-11-05| 995.44
#2014-11-06| 977.56
#2014-11-07| 981.35
#2014-11-10| 981.24
#2014-11-11| 984.96
#2014-11-12| 996.21
#2014-11-13|1009.65
#2014-11-14|1005.69
#2014-11-17| 978.96
#2014-11-18|1000.92
#2014-11-19| 991.82
#2014-11-20| 990.84
#2014-11-21| 993.19
#2014-11-24| 986.13
#2014-11-25| 981.27
#2014-11-26| 987.92
#2014-11-27| 974.04
#2014-11-28| 984.41
#2014-12-01| 992.48
#2014-12-02| 989.02
#2014-12-03| 985.69
#2014-12-04| 997.98
#2014-12-05| 986.09
#2014-12-08|1004.00
#2014-12-09|1019.52
#2014-12-10|1002.19
#2014-12-11| 991.93
#2014-12-12|1000.40
#2014-12-15| 994.70
#2014-12-16| 992.17
#2014-12-17| 995.47
#2014-12-18|1020.83
#2014-12-19|1031.49
#2014-12-22|1032.54
#2014-12-23|1026.41
#2014-12-24|1042.04
#2014-12-25|1040.81
#2014-12-26|1040.89
#2014-12-29|1037.34
#2014-12-30|1032.44
#2014-12-31|1027.36
#2015-01-01|1027.36
#2015-01-02|1024.54
#2015-01-05|1021.23
#2015-01-06| 999.33
#2015-01-07| 990.81
#2015-01-08| 999.55
#2015-01-09|1001.06
#2015-01-12|1002.40
#2015-01-13| 993.06
#2015-01-14| 993.03
#2015-01-15|1019.90
#2015-01-16| 992.97
#2015-01-19|1001.08
#2015-01-20|1015.56
#2015-01-21|1011.61
#2015-01-22|1007.39
#2015-01-23|1011.32
#2015-01-26|1009.45
#2015-01-27|1031.12
#2015-01-28|1038.41
#2015-01-29|1029.63
#2015-01-30|1039.58
#2015-02-02|1027.67
#2015-02-03|1018.72
#2015-02-04|1032.65
#2015-02-05|1025.12
#2015-02-06|1014.64
#2015-02-09|1010.27
#2015-02-10|1009.27
#2015-02-11|1001.18
#2015-02-12|1041.07
#2015-02-13|1039.75
#2015-02-16|1049.72
#2015-02-17|1045.72
#2015-02-18|1062.34
#2015-02-19|1062.16
#2015-02-20|1079.58
#2015-02-23|1088.19
#2015-02-24|1088.74
#2015-02-25|1080.99
#2015-02-26|1091.80
#2015-02-27|1097.19
#2015-03-02|1102.06
#2015-03-03|1101.12
#2015-03-04|1091.01
#2015-03-05|1081.98
#2015-03-06|1079.79
#2015-03-09|1083.28
#2015-03-10|1073.90
#2015-03-11|1075.07
#2015-03-12|1087.55
#2015-03-13|1103.36
#2015-03-16|1112.28
#2015-03-17|1114.93
#2015-03-18|1124.99
#2015-03-19|1115.08
#2015-03-20|1121.17
#2015-03-23|1122.78
#2015-03-24|1110.63
#2015-03-25|1118.74
#2015-03-26|1101.37
#2015-03-27|1099.45
#2015-03-30|1102.18
#2015-03-31|1093.22
#2015-04-01|1089.13
#2015-04-02|1115.48
#2015-04-03|1129.82
#2015-04-06|1127.19
#2015-04-07|1124.95
#2015-04-08|1155.34
#2015-04-09|1162.51
#2015-04-10|1156.21
#2015-04-13|1154.55
#2015-04-14|1163.19
#2015-04-15|1159.31
#2015-04-16|1156.80
#2015-04-17|1144.00
#2015-04-20|1137.88
#2015-04-21|1145.68
#2015-04-22|1159.28
#2015-04-23|1161.65
#2015-04-24|1167.57
#2015-04-27|1161.32
#2015-04-28|1165.38
#2015-04-29|1165.13
#2015-04-30|1131.36
#2015-05-01|1127.60
#2015-05-04|1126.41
#2015-05-05|1127.79
#2015-05-06|1132.40
#2015-05-07|1122.78
#2015-05-08|1124.60
#2015-05-11|1138.51
#2015-05-12|1137.68
#2015-05-13|1143.50
#2015-05-14|1125.12
#2015-05-15|1194.07
#2015-05-18|1173.35
#2015-05-19|1183.14
#2015-05-20|1189.93
#2015-05-21|1195.34
#2015-05-22|1197.12
#2015-05-25|1207.70
#2015-05-26|1189.33
#2015-05-27|1178.54
#2015-05-28|1172.88
#2015-05-29|1170.46
#2015-06-01|1166.87
#2015-06-02|1169.51
#2015-06-03|1171.51
#2015-06-04|1172.31
#2015-06-05|1147.07
#2015-06-08|1127.41
#2015-06-09|1116.20
#2015-06-10|1137.72
#2015-06-11|1154.12
#2015-06-12|1159.18
#2015-06-15|1161.12
#2015-06-16|1154.50
#2015-06-17|1153.16
#2015-06-18|1150.92
#2015-06-19|1155.28
#2015-06-22|1163.17
#2015-06-23|1179.07
#2015-06-24|1177.63
#2015-06-25|1190.77
#2015-06-26|1179.10
#2015-06-29|1158.08
#2015-06-30|1175.60
#2015-07-01|1171.97
#2015-07-02|1198.91
#2015-07-03|1208.88
#2015-07-06|1186.51
#2015-07-07|1208.13
#2015-07-08|1182.11
#2015-07-09|1179.11
#2015-07-10|1181.94
#2015-07-13|1200.15
#2015-07-14|1214.70
#2015-07-15|1216.93
#2015-07-16|1228.07
#2015-07-17|1231.54
#2015-07-20|1229.70
#2015-07-21|1243.38
#2015-07-22|1219.41
#2015-07-23|1228.42
#2015-07-24|1232.68
#2015-07-27|1239.14
#2015-07-28|1227.69
#2015-07-29|1242.86
#2015-07-30|1247.77
#2015-07-31|1257.42
#2015-08-03|1261.10
#2015-08-04|1264.67
#2015-08-05|1259.81
#2015-08-06|1255.46
#2015-08-07|1247.48
#2015-08-10|1263.42
#2015-08-11|1259.89
#2015-08-12|1239.78
#2015-08-13|1241.64
#2015-08-14|1246.26
#2015-08-17|1247.96
#2015-08-18|1234.84
#2015-08-19|1224.10
#2015-08-20|1211.61
#2015-08-21|1182.70
#2015-08-24|1141.24
#2015-08-25|1085.39
#2015-08-26|1128.63
#2015-08-27|1130.18
#2015-08-28|1167.15
#2015-08-31|1161.39
#2015-09-01|1125.28
#2015-09-02|1114.27
#2015-09-03|1117.39
#2015-09-04|1099.00
#2015-09-07|1090.77
#2015-09-08|1082.32
#2015-09-09|1145.52
#2015-09-10|1126.77
#2015-09-11|1139.90
#2015-09-14|1132.71
#2015-09-15|1140.64
#2015-09-16|1139.92
#2015-09-17|1140.76
#2015-09-18|1128.80
#2015-09-21|1124.52
#2015-09-22|1126.25
#2015-09-23|1123.10
#2015-09-24|1114.92
#2015-09-25|1122.55
#2015-09-28|1133.47
#2015-09-29|1085.15
#2015-09-30|1116.17
#2015-10-01|1130.89
#2015-10-02|1132.71
#2015-10-05|1140.28
#2015-10-06|1153.47
#2015-10-07|1160.65
#2015-10-08|1136.32
#2015-10-09|1162.13
#2015-10-12|1169.14
#2015-10-13|1174.56
#2015-10-14|1171.95
#2015-10-15|1194.10
#2015-10-16|1186.92
#2015-10-19|1177.01
#2015-10-20|1167.37
#2015-10-21|1182.87
#2015-10-22|1164.53
#2015-10-23|1188.82
#2015-10-26|1200.72
#2015-10-27|1194.06
#2015-10-28|1190.53
#2015-10-29|1191.76
#2015-10-30|1213.63
#2015-11-02|1175.34
#2015-11-03|1173.62
#2015-11-04|1188.27
#2015-11-05|1196.19
#2015-11-06|1182.95
#2015-11-09|1202.79
#2015-11-10|1203.35
#2015-11-11|1196.68
#2015-11-12|1178.13
#2015-11-13|1179.61
#2015-11-16|1173.56
#2015-11-17|1177.59
#2015-11-18|1183.48
#2015-11-19|1212.08
#2015-11-20|1222.15
#2015-11-23|1219.12
#2015-11-24|1237.42
#2015-11-25|1229.75
#2015-11-26|1242.09
#2015-11-27|1234.16
#2015-11-30|1210.64
#2015-12-01|1230.61
#2015-12-02|1230.43
#2015-12-03|1229.31
#2015-12-04|1205.97
#2015-12-07|1220.15
#2015-12-08|1201.91
#2015-12-09|1201.90
#2015-12-10|1196.88
#2015-12-11|1216.42
#2015-12-14|1206.29
#2015-12-15|1186.44
#2015-12-16|1200.86
#2015-12-17|1210.85
#2015-12-18|1214.46
#2015-12-21|1210.27
#2015-12-22|1214.14
#2015-12-23|1211.90
#2015-12-24|1208.57
#2015-12-25|1206.78
#2015-12-28|1205.50
#2015-12-29|1211.13
#2015-12-30|1215.39
#2015-12-31|1217.04
#2016-01-01|1217.04
#2016-01-04|1194.94
#2016-01-05|1192.80
#2016-01-06|1190.09
#2016-01-07|1168.21
#2016-01-08|1167.11
#2016-01-11|1168.16
#2016-01-12|1133.73
#2016-01-13|1163.85
#2016-01-14|1138.12
#2016-01-15|1147.29
#2016-01-18|1131.36
#2016-01-19|1126.18
#2016-01-20|1093.20
#2016-01-21|1052.75
#2016-01-22|1098.11
#2016-01-25|1109.41
#2016-01-26|1098.81
#2016-01-27|1133.15
#2016-01-28|1133.16
#2016-01-29|1150.02
#2016-02-01|1162.06
#2016-02-02|1177.22
#2016-02-03|1167.62
#2016-02-04|1165.55
#2016-02-05|1157.81
#2016-02-08|1179.31
#2016-02-09|1129.06
#2016-02-10|1102.53
#2016-02-11|1121.71
#2016-02-12|1064.60
#2016-02-15|1121.43
#2016-02-16|1111.15
#2016-02-17|1096.05
#2016-02-18|1124.84
#2016-02-19|1127.76
#2016-02-22|1138.30
#2016-02-23|1134.87
#2016-02-24|1124.05
#2016-02-25|1125.96
#2016-02-26|1111.21
#2016-02-29|1108.77
#2016-03-01|1116.22
#2016-03-02|1149.52
#2016-03-03|1160.78
#2016-03-04|1167.11
#2016-03-07|1155.54
#2016-03-08|1147.18
#2016-03-09|1152.49
#2016-03-10|1162.61
#2016-03-11|1156.84
#2016-03-14|1177.82
#2016-03-15|1172.81
#2016-03-16|1160.27
#2016-03-17|1184.42
#2016-03-18|1166.58
#2016-03-21|1164.85
#2016-03-22|1188.13
#2016-03-23|1177.62
#2016-03-24|1187.23
#2016-03-25|1180.47
#2016-03-28|1188.68
#2016-03-29|1194.41
#2016-03-30|1197.40
#2016-03-31|1186.46
#2016-04-01|1149.84
#2016-04-04|1164.64
#2016-04-05|1138.78
#2016-04-06|1140.02
#2016-04-07|1169.45
#2016-04-08|1176.61
#2016-04-11|1178.53
#2016-04-12|1175.28
#2016-04-13|1198.11
#2016-04-14|1239.38
#2016-04-15|1235.27
#2016-04-18|1199.54
#2016-04-19|1231.30
#2016-04-20|1232.91
#2016-04-21|1261.35
#2016-04-22|1254.42
#2016-04-25|1247.99
#2016-04-26|1237.04
#2016-04-27|1249.65
#2016-04-28|1237.14
#2016-04-29|1251.92
#2016-05-02|1228.46
#2016-05-03|1231.01
#2016-05-04|1219.99
#2016-05-05|1214.03
#2016-05-06|1223.51
#2016-05-09|1224.33
#2016-05-10|1241.37
#2016-05-11|1249.46
#2016-05-12|1233.99
#2016-05-13|1238.97
#2016-05-16|1255.99
#2016-05-17|1270.22
#2016-05-18|1249.40
#2016-05-19|1241.09
#2016-05-20|1249.01
#2016-05-23|1247.05
#2016-05-24|1237.05
#2016-05-25|1240.34
#2016-05-26|1239.58
#2016-05-27|1242.67
#2016-05-30|1244.52
#2016-05-31|1250.72
#2016-06-01|1256.62
#2016-06-02|1255.85
#2016-06-03|1291.99
#2016-06-06|1277.30
#2016-06-07|1282.41
#2016-06-08|1293.39
#2016-06-09|1281.42
#2016-06-10|1261.05
#2016-06-13|1227.63
#2016-06-14|1220.84
#2016-06-15|1223.72
#2016-06-16|1215.63
#2016-06-17|1221.62
#2016-06-20|1258.86
#2016-06-21|1280.08
#2016-06-22|1267.44
#2016-06-23|1273.06
#2016-06-24|1208.49
#2016-06-27|1246.98
#2016-06-28|1243.68
#2016-06-29|1273.38
#2016-06-30|1279.52
#2016-07-01|1284.60
#2016-07-04|1296.04
#2016-07-05|1306.29
#2016-07-06|1290.05
#2016-07-07|1280.72
#2016-07-08|1275.55
#2016-07-11|1293.19
#2016-07-12|1297.55
#2016-07-13|1302.51
#2016-07-14|1322.02
#2016-07-15|1303.15
#2016-07-18|1292.91
#2016-07-19|1312.38
#2016-07-20|1315.42
#2016-07-21|1305.04
#2016-07-22|1289.47
#2016-07-25|1292.78
#2016-07-26|1294.06
#2016-07-27|1266.51
#2016-07-28|1251.43
#2016-07-29|1284.81
#2016-08-01|1292.52
#2016-08-02|1287.50
#2016-08-03|1262.41
#2016-08-04|1257.94
#2016-08-05|1251.14
#2016-08-08|1238.83
#2016-08-09|1260.90
#2016-08-10|1268.51
#2016-08-11|1266.24
#2016-08-12|1287.56
#2016-08-15|1296.78
#2016-08-16|1275.88
#2016-08-17|1296.91
#2016-08-18|1276.82
#2016-08-19|1269.54
#2016-08-22|1274.60
#2016-08-23|1284.05
#2016-08-24|1274.68
#2016-08-25|1281.51
#2016-08-26|1263.49
#2016-08-29|1265.68
#2016-08-30|1261.04
#2016-08-31|1285.89
#2016-09-01|1286.07
#2016-09-02|1276.09
#2016-09-05|1302.26
#2016-09-06|1328.65
#2016-09-07|1331.11
#2016-09-08|1309.72
#2016-09-09|1296.58
#2016-09-12|1290.15
#2016-09-13|1286.03
#2016-09-14|1271.81
#2016-09-15|1262.96
#2016-09-16|1269.46
#2016-09-19|1277.36
#2016-09-20|1282.64
#2016-09-21|1322.03
#2016-09-22|1321.61
#2016-09-23|1306.13
#2016-09-26|1302.10
#2016-09-27|1319.62
#2016-09-28|1312.01
#2016-09-29|1308.65
#2016-09-30|1291.40
#2016-10-03|1300.47
#2016-10-04|1288.47
#2016-10-05|1280.00
#2016-10-06|1280.88
#2016-10-07|1275.34
#2016-10-10|1269.14
#2016-10-11|1273.76
#2016-10-12|1260.90
#2016-10-13|1275.29
#2016-10-14|1266.55
#2016-10-17|1263.47
#2016-10-18|1264.42
#2016-10-19|1274.40
#2016-10-20|1281.67
#2016-10-21|1272.57
#2016-10-24|1274.64
#2016-10-25|1270.69
#2016-10-26|1278.18
#2016-10-27|1263.27
#2016-10-28|1262.58
#2016-10-31|1266.99
#2016-11-01|1277.32
#2016-11-02|1271.76
#2016-11-03|1271.62
#2016-11-04|1260.81
#2016-11-07|1251.78
#2016-11-08|1252.32
#2016-11-09|1205.88
#2016-11-10|1245.58
#2016-11-11|1234.43
#2016-11-14|1237.75
#2016-11-15|1200.43
#2016-11-16|1201.57
#2016-11-17|1207.94
#2016-11-18|1192.79
#2016-11-21|1202.32
#2016-11-22|1200.32
#2016-11-23|1184.26
#2016-11-24|1179.31
#2016-11-25|1184.94
#2016-11-28|1194.83
#2016-11-29|1183.80
#2016-11-30|1186.41
#2016-12-01|1191.76
#2016-12-02|1191.79
#2016-12-05|1171.84
#2016-12-06|1172.51
#2016-12-07|1178.91
#2016-12-08|1163.66
#2016-12-09|1162.66
#2016-12-12|1182.45
#2016-12-13|1206.83
#2016-12-14|1213.49
#2016-12-15|1175.45
#2016-12-16|1192.74
#2016-12-19|1210.21
#2016-12-20|1204.00
#2016-12-21|1204.72
#2016-12-22|1200.68
#2016-12-23|1203.62
#2016-12-26|1212.90
#2016-12-27|1210.60
#2016-12-28|1212.66
#2016-12-29|1214.26
#2016-12-30|1211.42
#2017-01-02|1211.42
#2017-01-03|1198.04
#2017-01-04|1226.18
#2017-01-05|1249.24
#2017-01-06|1252.63
#2017-01-09|1252.31
#2017-01-10|1262.91
#2017-01-11|1253.51
#2017-01-12|1261.73
#2017-01-13|1260.59
#2017-01-16|1249.21
#2017-01-17|1246.48
#2017-01-18|1229.25
#2017-01-19|1215.54
#2017-01-20|1218.13
#2017-01-23|1227.52
#2017-01-24|1216.16
#2017-01-25|1213.01
#2017-01-26|1217.47
#2017-01-27|1225.93
#2017-01-30|1226.47
#2017-01-31|1222.24
#2017-02-01|1217.03
#2017-02-02|1209.07
#2017-02-03|1211.24
#2017-02-06|1216.29
#2017-02-07|1209.93
#2017-02-08|1223.86
#2017-02-09|1201.77
#2017-02-10|1222.65
#2017-02-13|1225.98
#2017-02-14|1208.35
#2017-02-15|1241.74
#2017-02-16|1253.83
#2017-02-17|1262.81
#2017-02-20|1263.52
#2017-02-21|1272.93
#2017-02-22|1288.52
#2017-02-23|1295.44
#2017-02-24|1297.86
#2017-02-27|1296.16
#2017-02-28|1305.25
#2017-03-01|1292.16
#2017-03-02|1286.97
#2017-03-03|1281.56
#2017-03-06|1280.02
#2017-03-07|1278.81
#2017-03-08|1271.06
#2017-03-09|1270.94
#2017-03-10|1293.63
#2017-03-13|1287.87
#2017-03-14|1277.27
#2017-03-15|1276.11
#2017-03-16|1293.40
#2017-03-17|1286.00
#2017-03-20|1288.00
#2017-03-21|1299.12
#2017-03-22|1282.45
#2017-03-23|1279.28
#2017-03-24|1293.48
#2017-03-27|1278.95
#2017-03-28|1300.75
#2017-03-29|1297.39
#2017-03-30|1285.61
#2017-03-31|1274.86
#2017-04-03|1290.67
#2017-04-04|1294.17
#2017-04-05|1292.07
#2017-04-06|1278.89
#2017-04-07|1288.85
#2017-04-10|1300.89
#2017-04-11|1312.80
#2017-04-12|1304.40
#2017-04-13|1296.34
#2017-04-14|1287.57
#2017-04-17|1313.22
#2017-04-18|1314.59
#2017-04-19|1311.09
#2017-04-20|1303.97
#2017-04-21|1307.30
#2017-04-24|1317.30
#2017-04-25|1310.99
#2017-04-26|1317.51
#2017-04-27|1315.66
#2017-04-28|1308.23
#2017-05-01|1308.68
#2017-05-02|1312.60
#2017-05-03|1311.07
#2017-05-04|1306.25
#2017-05-05|1307.18
#2017-05-08|1334.64
#2017-05-09|1316.60
#2017-05-10|1312.71
#2017-05-11|1303.08
#2017-05-12|1306.22
#2017-05-15|1309.45
#2017-05-16|1310.29
#2017-05-17|1313.68
#2017-05-18|1297.47
#2017-05-19|1291.67
#2017-05-22|1301.61
#2017-05-23|1293.08
#2017-05-24|1287.80
#2017-05-25|1293.04
#2017-05-26|1288.43
#2017-05-29|1284.44
#2017-05-30|1291.43
#2017-05-31|1275.74
#2017-06-01|1293.93
#2017-06-02|1320.25
#2017-06-05|1315.38
#2017-06-06|1317.80
#2017-06-07|1315.27
#2017-06-08|1286.42
#2017-06-09|1266.63
#2017-06-12|1272.72
#2017-06-13|1270.36
#2017-06-14|1285.66
#2017-06-15|1270.05
#2017-06-16|1275.63
#2017-06-19|1278.24
#2017-06-20|1282.92
#2017-06-21|1276.01
#2017-06-22|1275.65
#2017-06-23|1283.22
#2017-06-26|1277.64
#2017-06-27|1269.71
#2017-06-28|1268.84
#2017-06-29|1280.40
#2017-06-30|1268.93
#2017-07-03|1251.07
#2017-07-04|1245.08
#2017-07-05|1247.08
#2017-07-06|1245.94
#2017-07-07|1222.53
#2017-07-10|1215.20
#2017-07-11|1227.70
#2017-07-12|1241.66
#2017-07-13|1245.11
#2017-07-14|1263.91
#2017-07-17|1259.60
#2017-07-18|1256.56
#2017-07-19|1275.21
#2017-07-20|1278.60
#2017-07-21|1278.90
#2017-07-24|1280.79
#2017-07-25|1270.86
#2017-07-26|1266.37
#2017-07-27|1276.40
#2017-07-28|1283.25
#2017-07-31|1287.43
#2017-08-01|1308.21
#2017-08-02|1302.27
#2017-08-03|1311.54
#2017-08-04|1306.15
#2017-08-07|1312.33
#2017-08-08|1306.41
#2017-08-09|1294.90
#2017-08-10|1291.88
#2017-08-11|1292.41
#2017-08-14|1281.70
#2017-08-15|1283.66
#2017-08-16|1284.24
#2017-08-17|1289.27
#2017-08-18|1293.04
#2017-08-21|1285.03
#2017-08-22|1276.28
#2017-08-23|1283.73
#2017-08-24|1261.54
#2017-08-25|1265.77
#2017-08-28|1275.44
#2017-08-29|1272.88
#2017-08-30|1257.54
#2017-08-31|1268.25
#2017-09-01|1271.19
#2017-09-04|1256.40
#2017-09-05|1256.01
#2017-09-06|1245.39
#2017-09-07|1255.76
#2017-09-08|1266.31
#2017-09-11|1269.58
#2017-09-12|1268.59
#2017-09-13|1271.41
#2017-09-14|1269.57
#2017-09-15|1259.81
#2017-09-18|1252.52
#2017-09-19|1258.47
#2017-09-20|1269.46
#2017-09-21|1272.58
#2017-09-22|1271.24
#2017-09-25|1272.56
#2017-09-26|1274.96
#2017-09-27|1275.07
#2017-09-28|1281.80
#2017-09-29|1277.24
#2017-10-02|1271.92
#2017-10-03|1277.46
#2017-10-04|1278.80
#2017-10-05|1292.43
#2017-10-06|1284.95
#2017-10-09|1286.74
#2017-10-10|1288.86
#2017-10-11|1294.41
#2017-10-12|1307.23
#2017-10-13|1319.50
#2017-10-16|1316.65
#2017-10-17|1302.83
#2017-10-18|1303.38
#2017-10-19|1309.18
#2017-10-20|1297.43
#2017-10-23|1292.16
#2017-10-24|1288.80
#2017-10-25|1268.73
#2017-10-26|1262.39
#2017-10-27|1278.12
#2017-10-30|1281.49
#2017-10-31|1286.21
#2017-11-01|1285.84
#2017-11-02|1299.11
#2017-11-03|1293.81
#2017-11-06|1295.38
#2017-11-07|1320.38
#2017-11-08|1325.91
#2017-11-09|1313.67
#2017-11-10|1295.33
#2017-11-13|1279.62
#2017-11-14|1270.33
#2017-11-15|1264.39
#2017-11-16|1282.83
#2017-11-17|1284.45
#2017-11-20|1283.00
#2017-11-21|1279.72
#2017-11-22|1294.04
#2017-11-23|1298.66
#2017-11-24|1301.66
#2017-11-27|1302.64
#2017-11-28|1300.52
#2017-11-29|1312.14
#2017-11-30|1330.93
#2017-12-01|1329.07
#2017-12-04|1321.00
#2017-12-05|1330.49
#2017-12-06|1314.33
#2017-12-07|1330.54
#2017-12-08|1321.04
#2017-12-11|1316.88
#2017-12-12|1309.35
#2017-12-13|1314.02
#2017-12-14|1324.28
#2017-12-15|1319.38
#2017-12-18|1332.81
#2017-12-19|1319.46
#2017-12-20|1308.81
#2017-12-21|1311.28
#2017-12-22|1317.18
#2017-12-25|1317.68
#2017-12-26|1322.60
#2017-12-27|1324.93
#2017-12-28|1326.80
#2017-12-29|1327.09
#2018-01-01|1327.09
#2018-01-02|1336.77
#2018-01-03|1334.66
#2018-01-04|1357.88
#2018-01-05|1354.57
#2018-01-08|1357.37
#2018-01-09|1358.34
#2018-01-10|1374.28
#2018-01-11|1374.70
#2018-01-12|1362.18
#2018-01-15|1376.49
#2018-01-16|1381.25
#2018-01-17|1373.02
#2018-01-18|1360.70
#2018-01-19|1369.00
#2018-01-22|1364.73
#2018-01-23|1378.74
#2018-01-24|1385.85
#2018-01-25|1395.67
#2018-01-26|1397.26
#2018-01-29|1404.19
#2018-01-30|1381.85
#2018-01-31|1366.83
#2018-02-01|1382.33
#2018-02-02|1373.69
#2018-02-05|1363.41
#2018-02-06|1315.04
#2018-02-07|1325.16
#2018-02-08|1342.08
#2018-02-09|1317.04
#2018-02-12|1320.27
#2018-02-13|1328.46
#2018-02-14|1340.37
#2018-02-15|1364.68
#2018-02-16|1383.07
#2018-02-19|1404.23
#2018-02-20|1394.75
#2018-02-21|1377.35
#2018-02-22|1390.93
#2018-02-23|1385.43
#2018-02-26|1387.72
#2018-02-27|1376.66
#2018-02-28|1378.13
#2018-03-01|1354.59
#2018-03-02|1337.40
#2018-03-05|1328.00
#2018-03-06|1347.44
#2018-03-07|1357.23
#2018-03-08|1361.20
#2018-03-09|1349.38
#2018-03-12|1363.93
#2018-03-13|1378.28
#2018-03-14|1373.54
#2018-03-15|1380.74
#2018-03-16|1376.01
#2018-03-19|1361.48
#2018-03-20|1350.46
#2018-03-21|1351.04
#2018-03-22|1379.26
#2018-03-23|1330.62
#2018-03-26|1331.99
#2018-03-27|1360.49
#2018-03-28|1354.00
#2018-03-29|1364.93
#2018-03-30|1371.86
#2018-04-02|1362.92
#2018-04-03|1359.32
#2018-04-04|1368.57
#2018-04-05|1369.74
#2018-04-06|1380.20
#2018-04-09|1378.78
#2018-04-10|1380.00
#2018-04-11|1348.69
#2018-04-12|1355.58
#2018-04-13|1346.22
#2018-04-16|1362.66
#2018-04-17|1374.01
#2018-04-18|1398.27
#2018-04-19|1393.49
#2018-04-20|1393.24
#2018-04-23|1382.91
#2018-04-24|1377.75
#2018-04-25|1366.75
#2018-04-26|1356.86
#2018-04-27|1367.87
#2018-04-30|1363.58
#2018-05-01|1355.17
#2018-05-02|1357.16
#2018-05-03|1368.57
#2018-05-04|1368.18
#2018-05-07|1369.02
#2018-05-08|1383.30
#2018-05-09|1372.37
#2018-05-10|1372.43
#2018-05-11|1396.70
#2018-05-14|1409.64
#2018-05-15|1395.44
#2018-05-16|1403.33
#2018-05-17|1399.16
#2018-05-18|1406.04
#2018-05-21|1395.68
#2018-05-22|1400.62
#2018-05-23|1421.07
#2018-05-24|1426.98
#2018-05-25|1422.67
#2018-05-28|1421.25
#2018-05-29|1424.23
#2018-05-30|1409.11
#2018-05-31|1406.29
#2018-06-01|1391.32
#2018-06-04|1406.98
#2018-06-05|1399.27
#2018-06-06|1405.77
#2018-06-07|1399.83
#2018-06-08|1406.84
#2018-06-11|1416.94
#2018-06-12|1425.04
#2018-06-13|1434.60
#2018-06-14|1423.59
#2018-06-15|1433.04
#2018-06-18|1431.28
#2018-06-19|1411.00
#2018-06-20|1421.22
#2018-06-21|1424.02
#2018-06-22|1428.89
#2018-06-25|1432.32
#2018-06-26|1417.34
#2018-06-27|1415.36
#2018-06-28|1408.81
#2018-06-29|1408.04
#2018-07-02|1369.11
#2018-07-03|1359.18
#2018-07-04|1361.27
#2018-07-05|1348.61
#2018-07-06|1354.03
#2018-07-09|1371.30
#2018-07-10|1362.60
#2018-07-11|1342.47
#2018-07-12|1327.15
#2018-07-13|1345.94
#2018-07-16|1345.79
#2018-07-17|1341.49
#2018-07-18|1339.09
#2018-07-19|1340.32
#2018-07-20|1330.00
#2018-07-23|1325.57
#2018-07-24|1324.45
#2018-07-25|1322.22
#2018-07-26|1330.93
#2018-07-27|1341.22
#2018-07-30|1337.31
#2018-07-31|1314.26
#2018-08-01|1324.92
#2018-08-02|1325.73
#2018-08-03|1316.31
#2018-08-06|1322.03
#2018-08-07|1352.47
#2018-08-08|1343.95
#2018-08-09|1343.67
#2018-08-10|1351.99
#2018-08-13|1337.86
#2018-08-14|1367.34
#2018-08-15|1369.31
#2018-08-16|1365.19
#2018-08-17|1374.90
#2018-08-20|1373.17
#2018-08-21|1361.37
#2018-08-22|1378.88
#2018-08-23|1376.52
#2018-08-24|1396.44
#2018-08-27|1407.84
#2018-08-28|1396.54
#2018-08-29|1397.55
#2018-08-30|1411.19
#2018-08-31|1424.52
#2018-09-03|1430.71
#2018-09-04|1422.19
#2018-09-05|1450.04
#2018-09-06|1415.29
#2018-09-07|1405.06
#2018-09-10|1405.84
#2018-09-11|1409.31
#2018-09-12|1419.40
#2018-09-13|1419.73
#2018-09-14|1418.11
#2018-09-17|1421.06
#2018-09-18|1437.18
#2018-09-19|1454.75
#2018-09-20|1454.26
#2018-09-21|1454.66
#2018-09-24|1454.72
#2018-09-25|1459.71
#2018-09-26|1476.80
#2018-09-27|1458.66
#2018-09-28|1460.40
#2018-10-01|1449.59
#2018-10-02|1469.48
#2018-10-03|1472.21
#2018-10-04|1449.20
#2018-10-05|1455.63
#2018-10-08|1462.14
#2018-10-09|1442.59
#2018-10-10|1464.83
#2018-10-11|1429.52
#2018-10-12|1418.56
#2018-10-15|1417.32
#2018-10-16|1411.69
#2018-10-17|1440.78
#2018-10-18|1435.52
#2018-10-19|1432.53
#2018-10-22|1431.92
#2018-10-23|1412.29
#2018-10-24|1410.05
#2018-10-25|1360.37
#2018-10-26|1335.13
#2018-10-29|1307.44
#2018-10-30|1318.05
#2018-10-31|1330.19
#2018-11-01|1316.97
#2018-11-02|1331.05
#2018-11-05|1322.26
#2018-11-06|1341.70
#2018-11-07|1337.72
#2018-11-08|1357.22
#2018-11-09|1347.97
#2018-11-12|1322.11
#2018-11-13|1278.55
#2018-11-14|1276.90
#2018-11-15|1300.25
#2018-11-16|1290.00
#2018-11-19|1296.99
#2018-11-20|1280.95
#2018-11-21|1252.23
#2018-11-22|1271.74
#2018-11-23|1273.41
#2018-11-26|1267.58
#2018-11-27|1277.83
#2018-11-28|1288.71
#2018-11-29|1305.96
#2018-11-30|1311.79
#2018-12-03|1319.51
#2018-12-04|1300.67
#2018-12-05|1285.57
#2018-12-06|1265.61
#2018-12-07|1287.86
#2018-12-10|1254.78
#2018-12-11|1241.89
#2018-12-12|1275.64
#2018-12-13|1288.05
#2018-12-14|1269.57
#2018-12-17|1265.86
#2018-12-18|1227.49
#2018-12-19|1226.53
#2018-12-20|1198.00
#2018-12-21|1191.29
#2018-12-24|1199.17
#2018-12-25|1136.13
#2018-12-26|1160.08
#2018-12-27|1215.89
#2018-12-28|1216.42
#2018-12-31|1223.52
#2019-01-01|1223.52
#2019-01-02|1227.16
#2019-01-03|1246.92
#2019-01-04|1210.48
#2019-01-07|1271.36
#2019-01-08|1268.96
#2019-01-09|1291.37
#2019-01-10|1281.53
#2019-01-11|1281.11
#2019-01-14|1281.57
#2019-01-15|1298.93
#2019-01-16|1293.86
#2019-01-17|1307.99
#2019-01-18|1312.78
#2019-01-21|1304.85
#2019-01-22|1292.50
#2019-01-23|1287.32
#2019-01-24|1296.52
#2019-01-25|1300.33
#2019-01-28|1284.77
#2019-01-29|1285.36
#2019-01-30|1287.88
#2019-01-31|1307.37
#2019-02-01|1311.09
#2019-02-04|1316.55
#2019-02-05|1319.77
#2019-02-06|1309.56
#2019-02-07|1284.12
#2019-02-08|1277.88
#2019-02-11|1270.49
#2019-02-12|1280.59
#2019-02-13|1297.97
#2019-02-14|1309.58
#2019-02-15|1277.64
#2019-02-18|1299.54
#2019-02-19|1312.63
#2019-02-20|1319.83
#2019-02-21|1333.91
#2019-02-22|1326.32
#2019-02-25|1331.06
#2019-02-26|1326.35
#2019-02-27|1319.09
#2019-02-28|1308.56
#2019-03-01|1301.40
#2019-03-04|1319.76
#2019-03-05|1303.59
#2019-03-06|1305.51
#2019-03-07|1294.29
#2019-03-08|1274.19
#2019-03-11|1276.82
#2019-03-12|1289.26
#2019-03-13|1290.30
#2019-03-14|1289.20
#2019-03-15|1306.43
#2019-03-18|1304.32
#2019-03-19|1298.83
#2019-03-20|1306.56
#2019-03-21|1313.29
#2019-03-22|1336.75
#2019-03-25|1294.61
#2019-03-26|1337.06
#2019-03-27|1358.90
#2019-03-28|1336.02
#2019-03-29|1346.91
#2019-04-01|1347.65
#2019-04-02|1323.30
#2019-04-03|1328.61
#2019-04-04|1316.70
#2019-04-05|1321.21
#2019-04-08|1329.44
#2019-04-09|1335.26
#2019-04-10|1326.69
#2019-04-11|1320.30
#2019-04-12|1311.23
#2019-04-15|1320.49
#2019-04-16|1316.42
#2019-04-17|1309.63
#2019-04-18|1296.93
#2019-04-19|1302.14
#2019-04-22|1305.98
#2019-04-23|1317.48
#2019-04-24|1330.70
#2019-04-25|1340.30
#2019-04-26|1350.75
#2019-04-29|1348.14
#2019-04-30|1354.39
#2019-05-01|1357.30
#2019-05-02|1352.57
#2019-05-03|1356.13
#2019-05-06|1358.23
#2019-05-07|1358.85
#2019-05-08|1348.90
#2019-05-09|1341.40
#2019-05-10|1343.55
#2019-05-13|1342.38
#2019-05-14|1317.79
#2019-05-15|1335.44
#2019-05-16|1325.65
#2019-05-17|1352.49
#2019-05-20|1352.67
#2019-05-21|1324.57
#2019-05-22|1315.08
#2019-05-23|1327.96
#2019-05-24|1318.79
#2019-05-27|1313.87
#2019-05-28|1330.56
#2019-05-29|1309.20
#2019-05-30|1281.41
#2019-05-31|1284.70
#2019-06-03|1275.82
#2019-06-04|1257.64
#2019-06-05|1293.13
#2019-06-06|1288.86
#2019-06-07|1301.48
#2019-06-10|1313.83
#2019-06-11|1322.03
#2019-06-12|1331.50
#2019-06-13|1317.27
#2019-06-14|1321.45
#2019-06-17|1311.70
#2019-06-18|1305.39
#2019-06-19|1321.51
#2019-06-20|1343.72
#2019-06-21|1315.60
#2019-06-24|1314.96
#2019-06-25|1312.06
#2019-06-26|1294.15
#2019-06-27|1299.49
#2019-06-28|1297.20
#2019-07-01|1316.63
#2019-07-02|1334.20
#2019-07-03|1338.90
#2019-07-04|1352.88
#2019-07-05|1337.46
#2019-07-08|1317.83
#2019-07-09|1317.76
#2019-07-10|1317.93
#2019-07-11|1329.69
#2019-07-12|1312.28
#2019-07-15|1312.24
#2019-07-16|1298.85
#2019-07-17|1295.72
#2019-07-18|1262.24
#2019-07-19|1287.53
#2019-07-22|1270.40
#2019-07-23|1278.80
#2019-07-24|1281.57
#2019-07-25|1282.66
#2019-07-26|1303.30
#2019-07-29|1303.57
#2019-07-30|1305.61
#2019-07-31|1290.85
#2019-08-01|1297.11
#2019-08-02|1298.02
#2019-08-05|1281.06
#2019-08-06|1276.47
#2019-08-07|1280.09
#2019-08-08|1302.48
#2019-08-09|1323.41
#2019-08-12|1327.93
#2019-08-13|1304.65
#2019-08-14|1323.43
#2019-08-15|1298.02
#2019-08-16|1295.45
#2019-08-19|1305.51
#2019-08-20|1324.73
#2019-08-21|1324.22
#2019-08-22|1322.24
#2019-08-23|1333.09
#2019-08-26|1308.12
#2019-08-27|1321.22
#2019-08-28|1316.94
#2019-08-29|1307.45
#2019-08-30|1320.80
#2019-09-02|1308.84
#2019-09-03|1320.56
#2019-09-04|1312.72
#2019-09-05|1335.70
#2019-09-06|1332.53
#2019-09-09|1344.77
#2019-09-10|1329.72
#2019-09-11|1342.89
#2019-09-12|1364.71
#2019-09-13|1376.95
#2019-09-16|1377.62
#2019-09-17|1394.70
#2019-09-18|1386.09
#2019-09-19|1402.87
#2019-09-20|1402.05
#2019-09-23|1407.92
#2019-09-24|1415.18
#2019-09-25|1415.41
#2019-09-26|1404.89
#2019-09-27|1388.67
#2019-09-30|1393.52
#2019-10-01|1409.58
#2019-10-02|1395.66
#2019-10-03|1378.22
#2019-10-04|1393.85
#2019-10-07|1405.66
#2019-10-08|1409.26
#2019-10-09|1382.40
#2019-10-10|1368.03
#2019-10-11|1365.90
#2019-10-14|1370.06
#2019-10-15|1374.55
#2019-10-16|1394.41
#2019-10-17|1387.09
#2019-10-18|1389.35
#2019-10-21|1390.91
#2019-10-22|1391.38
#2019-10-23|1402.09
#2019-10-24|1402.60
#2019-10-25|1401.79
#2019-10-28|1405.11
#2019-10-29|1399.82
#2019-10-30|1404.18
#2019-10-31|1393.54
#2019-11-01|1394.28
#2019-11-04|1390.80
#2019-11-05|1402.04
#2019-11-06|1407.99
#2019-11-07|1409.43
#2019-11-08|1422.66
#2019-11-11|1433.32
#2019-11-12|1450.63
#2019-11-13|1436.38
#2019-11-14|1431.87
#2019-11-15|1455.71
#2019-11-18|1455.58
#2019-11-19|1463.21
#2019-11-20|1469.69
#2019-11-21|1465.26
#2019-11-22|1459.56
#2019-11-25|1479.50
#2019-11-26|1467.77
#2019-11-27|1458.72
#2019-11-28|1457.85
#2019-11-29|1449.68
#2019-12-02|1471.88
#2019-12-03|1469.25
#2019-12-04|1464.59
#2019-12-05|1478.03
#2019-12-06|1475.08
#2019-12-09|1478.79
#2019-12-10|1474.58
#2019-12-11|1473.02
#2019-12-12|1467.98
#2019-12-13|1478.64
#2019-12-16|1486.57
#2019-12-17|1485.76
#2019-12-18|1473.65
#2019-12-19|1467.95
#2019-12-20|1467.09
#2019-12-23|1477.54
#2019-12-24|1484.67
#2019-12-25|1477.95
#2019-12-26|1487.43
#2019-12-27|1485.51
#2019-12-30|1489.18
#2019-12-31|1492.97
#2020-01-01|1492.97
#2020-01-02|1497.47
#2020-01-03|1501.47
#2020-01-06|1467.05
#2020-01-07|1499.41
#2020-01-08|1473.41
#2020-01-09|1494.15
#2020-01-10|1500.98
#2020-01-13|1496.31
#2020-01-14|1488.41
#2020-01-15|1462.94
#2020-01-16|1462.89
#2020-01-17|1462.59
#2020-01-20|1468.47
#2020-01-21|1459.06
#2020-01-22|1474.63
#2020-01-23|1467.60
#2020-01-24|1462.96
#2020-01-27|1446.24
#2020-01-28|1429.01
#2020-01-29|1441.03
#2020-01-30|1439.60
#2020-01-31|1466.00
#2020-02-03|1450.09
#2020-02-04|1451.76
#2020-02-05|1455.14
#2020-02-06|1472.86
#2020-02-07|1456.24
#2020-02-10|1452.34
#2020-02-11|1449.46
#2020-02-12|1441.10
#2020-02-13|1438.98
#2020-02-14|1424.72
#2020-02-17|1409.58
#2020-02-18|1389.09
#2020-02-19|1370.67
#2020-02-20|1356.79
#2020-02-21|1348.28
#2020-02-24|1357.64
#2020-02-25|1300.32
#2020-02-26|1284.57
#2020-02-27|1257.38
#2020-02-28|1235.98
#2020-03-02|1265.67
#2020-03-03|1247.95
#2020-03-04|1254.66
#2020-03-05|1271.79
#2020-03-06|1251.95
#2020-03-09|1210.87
#2020-03-10|1220.83
#2020-03-11|1173.94
#2020-03-12|1104.95
#2020-03-13|1045.35
#2020-03-16|1032.09
#2020-03-17|1052.10
#2020-03-18|1029.41
#2020-03-19|1029.31
#2020-03-20|1020.49
#2020-03-23|1035.71
#2020-03-24|1066.23
#2020-03-25|1141.24
#2020-03-26|1115.63
#2020-03-27|1176.42
#2020-03-30|1185.26
#2020-03-31|1179.22
#2020-04-01|1157.36
#2020-04-02|1127.47
#2020-04-03|1130.16
#2020-04-06|1161.18
#2020-04-07|1183.19
#2020-04-08|1232.19
#2020-04-09|1221.74
#2020-04-10|1214.18
#2020-04-13|1216.90
#2020-04-14|1259.81
#2020-04-15|1260.06
#2020-04-16|1260.76
#2020-04-17|1297.55
#2020-04-20|1291.96
#2020-04-21|1247.43
#2020-04-22|1239.22
#2020-04-23|1274.56
#2020-04-24|1274.17
#2020-04-27|1284.18
#2020-04-28|1307.77
#2020-04-29|1312.13
#2020-04-30|1319.86
#2020-05-01|1287.39
#2020-05-04|1287.15
#2020-05-05|1291.01
#2020-05-06|1297.77
#2020-05-07|1306.34
#2020-05-08|1316.02
#2020-05-11|1291.79
#2020-05-12|1282.29
#2020-05-13|1280.05
#2020-05-14|1257.71
#2020-05-15|1282.92
#2020-05-18|1340.76
#2020-05-19|1341.64
#2020-05-20|1381.69
#2020-05-21|1360.98
#2020-05-22|1346.50
#2020-05-25|1395.79
#2020-05-26|1421.53
#2020-05-27|1416.35
#2020-05-28|1485.86
#2020-05-29|1488.25
#2020-06-01|1489.22
#2020-06-02|1504.14
#2020-06-03|1517.09
#2020-06-04|1519.57
#2020-06-05|1493.67
#2020-06-08|1522.25
#2020-06-09|1521.91
#2020-06-10|1542.74
#2020-06-11|1519.30
#2020-06-12|1494.23
#2020-06-15|1442.03
#2020-06-16|1505.51
#2020-06-17|1491.70
#2020-06-18|1490.09
#2020-06-19|1487.89
#2020-06-22|1499.89
#2020-06-23|1523.24
#2020-06-24|1514.05
#2020-06-25|1478.49
#2020-06-26|1494.19
#2020-06-29|1451.78
#2020-06-30|1480.86
#2020-07-01|1457.31
#2020-07-02|1458.48
#2020-07-03|1487.80
#2020-07-06|1516.71
#2020-07-07|1540.48
#2020-07-08|1516.45
#2020-07-09|1500.49
#2020-07-10|1502.94
#2020-07-13|1533.44
#2020-07-14|1508.69
#2020-07-15|1554.50
#2020-07-16|1518.71
#2020-07-17|1508.18
#2020-07-20|1514.09
#2020-07-21|1543.22
#2020-07-22|1553.16
#2020-07-23|1555.99
#2020-07-24|1572.75
#2020-07-27|1561.68
#2020-07-28|1562.88
#2020-07-29|1549.72
#2020-07-30|1589.36
#2020-07-31|1540.86
#2020-08-03|1583.21
#2020-08-04|1622.24
#2020-08-05|1648.99
#2020-08-06|1642.39
#2020-08-07|1616.56
#2020-08-10|1618.24
#2020-08-11|1627.96
#2020-08-12|1622.97
#2020-08-13|1655.93
#2020-08-14|1685.60
#2020-08-17|1671.58
#2020-08-18|1718.21
#2020-08-19|1713.92
#2020-08-20|1695.80
#2020-08-21|1734.19
#2020-08-24|1738.73
#2020-08-25|1729.59
#2020-08-26|1747.16
#2020-08-27|1730.22
#2020-08-28|1703.26
#2020-08-31|1708.06
#2020-09-01|1731.37
#2020-09-02|1764.58
#2020-09-03|1780.74
#2020-09-04|1739.02
#2020-09-07|1735.29
#2020-09-08|1761.70
#2020-09-09|1731.42
#2020-09-10|1729.72
#2020-09-11|1731.97
#2020-09-14|1743.57
#2020-09-15|1765.20
#2020-09-16|1825.58
#2020-09-17|1815.53
#2020-09-18|1842.75
#2020-09-21|1838.52
#2020-09-22|1831.17
#2020-09-23|1796.89
#2020-09-24|1741.24
#2020-09-25|1731.56
#2020-09-28|1791.68
#2020-09-29|1797.49
#2020-09-30|1742.62
#2020-10-01|1740.80
#2020-10-02|1724.42
#2020-10-05|1750.22
#2020-10-06|1776.96
#2020-10-07|1769.02
#2020-10-08|1774.65
#2020-10-09|1772.94
#2020-10-12|1771.23
#2020-10-13|1787.44
#2020-10-14|1813.43
#2020-10-15|1802.86
#2020-10-16|1784.65
#2020-10-19|1834.56
#2020-10-20|1782.29
#2020-10-21|1803.14
#2020-10-22|1795.38
#2020-10-23|1834.90
#2020-10-26|1825.92
#2020-10-27|1795.23
#2020-10-28|1757.36
#2020-10-29|1739.44
#2020-10-30|1697.33
#2020-11-02|1734.84
#2020-11-03|1738.74
#2020-11-04|1753.75
#2020-11-05|1767.70
#2020-11-06|1777.89
#2020-11-09|1772.47
#2020-11-10|1882.01
#2020-11-11|1928.80
#2020-11-12|1846.43
#2020-11-13|1781.53
#2020-11-16|1846.97
#2020-11-17|1904.30
#2020-11-18|1889.19
#2020-11-19|1884.50
#2020-11-20|1904.51
#2020-11-23|1892.48
#2020-11-24|1934.81
#2020-11-25|1937.62
#2020-11-26|1968.94
#2020-11-27|1959.42
#2020-11-30|1901.58
#2020-12-01|1923.35
#2020-12-02|1940.59
#2020-12-03|1951.07
#2020-12-04|1924.11
#2020-12-07|1906.41
#2020-12-08|1889.53
#2020-12-09|1873.02
#2020-12-10|1838.46
#2020-12-11|1826.92
#2020-12-14|1845.97
#2020-12-15|1849.60
#2020-12-16|1874.37
#2020-12-17|1843.51
#2020-12-18|1838.27
#2020-12-21|1828.18
#2020-12-22|1811.41
#2020-12-23|1790.40
#2020-12-24|1811.68
#2020-12-25|1827.05
#2020-12-28|1810.68
#2020-12-29|1837.98
#2020-12-30|1804.39
#2020-12-31|1804.39
#2021-01-01|1804.39
#2021-01-04|1777.24
#2021-01-05|1766.76
#2021-01-06|1779.34
#2021-01-07|1777.86
#2021-01-08|1798.11
#2021-01-11|1789.49
#2021-01-12|1784.05
#2021-01-13|1746.85
#2021-01-14|1814.37
#2021-01-15|1782.36
#2021-01-18|1751.22
#2021-01-19|1773.09
#2021-01-20|1755.05
#2021-01-21|1809.51
#2021-01-22|1776.05
#2021-01-25|1781.08
#2021-01-26|1776.34
#2021-01-27|1798.16
#2021-01-28|1867.47
#2021-01-29|1828.74
#2021-02-01|1852.16
#2021-02-02|1863.71
#2021-02-03|1912.37
#2021-02-04|1894.80
#2021-02-05|1961.53
#2021-02-08|1999.42
#2021-02-09|2008.82
#2021-02-10|2032.59
#2021-02-11|2031.43
#2021-02-12|2058.25
#2021-02-15|2064.29
#2021-02-16|2010.31
#2021-02-17|2032.56
#2021-02-18|2002.31
#2021-02-19|1972.18
#2021-02-22|2029.31
#2021-02-23|2028.63
#2021-02-24|2001.27
#2021-02-25|2063.29
#2021-02-26|1951.93
#2021-03-01|2035.98
#2021-03-02|2000.09
#2021-03-03|2042.25
#2021-03-04|2025.94
#2021-03-05|2012.71
#2021-03-08|2013.74
#2021-03-09|2069.90
#2021-03-10|2073.61
#2021-03-11|2073.92
#2021-03-12|2069.94
#2021-03-15|2087.88
#2021-03-16|2084.37
#2021-03-17|2084.41
#2021-03-18|2110.10
#2021-03-19|2109.40
#2021-03-22|2067.29
#2021-03-23|2038.18
#2021-03-24|1967.87
#2021-03-25|1984.02
#2021-03-26|2002.35
#2021-03-29|1991.98
#2021-03-30|1986.85
#2021-03-31|1950.87
#2021-04-01|1930.38
#2021-04-02|1941.25
#2021-04-05|1950.40
#2021-04-06|1967.98
#2021-04-07|1983.58
#2021-04-08|1965.75
#2021-04-09|1980.89
#2021-04-12|1973.57
#2021-04-13|1981.14
#2021-04-14|1976.72
#2021-04-15|1983.68
#2021-04-16|1990.30
#2021-04-19|2009.90
#2021-04-20|1927.60
#2021-04-21|1869.89
#2021-04-22|1904.32
#2021-04-23|1900.40
#2021-04-26|1921.41
#2021-04-27|1895.07
#2021-04-28|1884.80
#2021-04-29|1884.11
#2021-04-30|1909.52
#2021-05-03|1916.18
#2021-05-04|1911.36
#2021-05-05|1911.10
#2021-05-06|1930.43
#2021-05-07|1951.90
#2021-05-10|1966.33
#2021-05-11|1932.62
#2021-05-12|1910.01
#2021-05-13|1849.16
#2021-05-14|1869.30
#2021-05-17|1909.44
#2021-05-18|1942.74
#2021-05-19|1891.09
#2021-05-20|1918.13
#2021-05-21|1951.84
#2021-05-24|1972.25
#2021-05-25|1994.76
#2021-05-26|2009.20
#2021-05-27|1979.22
#2021-05-28|2051.98
#2021-05-31|2013.96
#2021-06-01|2018.55
#2021-06-02|2041.90
#2021-06-03|2029.46
#2021-06-04|2036.49
#2021-06-07|2068.36
#2021-06-08|2065.85
#2021-06-09|2031.27
#2021-06-10|2027.67
#2021-06-11|2016.74
#2021-06-14|2008.01
#2021-06-15|2035.46
#2021-06-16|2038.49
#2021-06-17|2011.81
#2021-06-18|2002.16
#2021-06-21|1957.07
#2021-06-22|2001.01
#2021-06-23|2014.03
#2021-06-24|2008.26
#2021-06-25|2033.38
#2021-06-28|2016.17
#2021-06-29|2009.57
#2021-06-30|2011.45
#2021-07-01|2002.63
#2021-07-02|2027.27
#2021-07-05|2046.88
#2021-07-06|2046.50
#2021-07-07|2034.15
#2021-07-08|2025.92
#2021-07-09|2022.71
#2021-07-12|2039.67
#2021-07-13|2049.21
#2021-07-14|2110.73
#2021-07-15|2114.02
#2021-07-16|2100.71
#2021-07-19|2071.84
#2021-07-20|1995.29
#2021-07-21|2016.11
#2021-07-22|2019.77
#2021-07-23|2011.82
#2021-07-26|2039.66
#2021-07-27|2085.17
#2021-07-28|2049.94
#2021-07-29|2041.14
#2021-07-30|1998.19
#2021-08-02|2051.23
#2021-08-03|2053.75
#2021-08-04|2055.98
#2021-08-05|2054.50
#2021-08-06|2074.56
#2021-08-09|2075.22
#2021-08-10|2079.88
#2021-08-11|2087.38
#2021-08-12|2139.97
#2021-08-13|2115.86
#2021-08-16|2082.59
#2021-08-17|2061.29
#2021-08-18|2058.91
#2021-08-19|2051.47
#2021-08-20|2006.72
#2021-08-23|2059.51
#2021-08-24|2090.90
#2021-08-25|2085.65
#2021-08-26|2098.28
#2021-08-27|2085.77
#2021-08-30|2112.51
#2021-08-31|2092.75
#2021-09-01|2133.48
#2021-09-02|2146.12
#2021-09-03|2181.17
#2021-09-06|2221.75
#2021-09-07|2215.34
#2021-09-08|2233.58
#2021-09-09|2237.55
#2021-09-10|2260.86
#2021-09-13|2276.52
#2021-09-14|2311.41
#2021-09-15|2282.93
#2021-09-16|2277.45
#2021-09-17|2286.49
#2021-09-20|2294.55
#2021-09-21|2259.71
#2021-09-22|2244.42
#2021-09-23|2228.03
#2021-09-24|2271.01
#2021-09-27|2274.99
#2021-09-28|2291.83
#2021-09-29|2245.50
#2021-09-30|2274.85
#2021-10-01|2222.26
#2021-10-04|2241.66
#2021-10-05|2202.91
#2021-10-06|2166.34
#2021-10-07|2179.60
#2021-10-08|2189.72
#2021-10-11|2178.63
#2021-10-12|2136.95
#2021-10-13|2167.11
#2021-10-14|2195.09
#2021-10-15|2256.71
#2021-10-18|2257.98
#2021-10-19|2269.49
#2021-10-20|2256.13
#2021-10-21|2258.58
#2021-10-22|2233.30
#2021-10-25|2206.59
#2021-10-26|2218.44
#2021-10-27|2247.17
#2021-10-28|2231.26
#2021-10-29|2235.50
#2021-11-01|2300.42
#2021-11-02|2281.57
#2021-11-03|2273.16
#2021-11-04|2342.86
#2021-11-05|2368.54
#2021-11-08|2402.38
#2021-11-09|2375.93
#2021-11-10|2343.04
#2021-11-11|2337.65
#2021-11-12|2363.53
#2021-11-15|2318.30
#2021-11-16|2303.24
#2021-11-17|2250.33
#2021-11-18|2264.23
#2021-11-19|2243.02
#2021-11-22|2230.59
#2021-11-23|2225.04
#2021-11-24|2176.90
#2021-11-25|2194.97
#2021-11-26|2160.09
#2021-11-29|2120.77
#2021-11-30|2083.23
#2021-12-01|2084.67
#2021-12-02|2036.36
#2021-12-03|2121.05
#2021-12-06|2118.54
#2021-12-07|2171.12
#2021-12-08|2212.29
#2021-12-09|2218.89
#2021-12-10|2196.82
#2021-12-13|2168.88
#2021-12-14|2159.21
#2021-12-15|2168.90
#2021-12-16|2219.25
#2021-12-17|2155.15
#2021-12-20|2141.60
#2021-12-21|2147.80
#2021-12-22|2177.09
#2021-12-23|2192.01
#2021-12-24|2200.68
#2021-12-27|2190.77
#2021-12-28|2242.37
#2021-12-29|2214.21
#2021-12-30|2190.09
#2021-12-31|2190.09
#2022-01-03|2188.40
#2022-01-04|2186.93
#2022-01-05|2177.27
#2022-01-06|2111.03
#2022-01-07|2107.46
#2022-01-10|2109.42
#2022-01-11|2082.20
#2022-01-12|2138.76
#2022-01-13|2115.66
#2022-01-14|2097.06
#2022-01-17|2090.50
#2022-01-18|2089.23
#2022-01-19|2054.52
#2022-01-20|2125.98
#2022-01-21|2128.46
#2022-01-24|2093.38
#2022-01-25|2018.25
#2022-01-26|1972.37
#2022-01-27|1887.78
#2022-01-28|1917.80
#2022-01-31|1931.22
#2022-02-01|1954.98
#2022-02-02|2013.41
#2022-02-03|2015.13
#2022-02-04|2043.15
#2022-02-07|2045.19
#2022-02-08|2077.66
#2022-02-09|2083.41
#2022-02-10|2033.04
#2022-02-11|2030.11
#2022-02-14|2020.38
#2022-02-15|2057.56
#2022-02-16|2135.50
#2022-02-17|2128.20
#2022-02-18|2130.66
#2022-02-21|2127.68
#2022-02-22|2094.40
#2022-02-23|2104.08
#2022-02-24|2070.94
#2022-02-25|2086.68
#2022-02-28|2095.44
#2022-03-01|2131.67
#2022-03-02|2093.97
#2022-03-03|2053.81
#2022-03-04|2027.83
#2022-03-07|1951.38
#2022-03-08|1898.05
#2022-03-09|1901.61
#2022-03-10|1983.47
#2022-03-11|1961.52
#2022-03-14|1980.81
#2022-03-15|1998.13
#2022-03-16|2041.54
#2022-03-17|2090.91
#2022-03-18|2068.86
#2022-03-21|2062.76
#2022-03-22|2065.05
#2022-03-23|2096.38
#2022-03-24|2091.89
#2022-03-25|2086.97
#2022-03-28|2075.83
#2022-03-29|2087.90
#2022-03-30|2105.29
#2022-03-31|2100.71
#2022-04-01|2066.76
#2022-04-04|2069.24
#2022-04-05|2071.25
#2022-04-06|2031.64
#2022-04-07|1996.21
#2022-04-08|1964.55
#2022-04-11|1948.43
#2022-04-12|1928.70
#2022-04-13|1998.50
#2022-04-14|2018.82
#2022-04-15|2030.33
#2022-04-18|1981.85
#2022-04-19|1950.41
#2022-04-20|1954.02
#2022-04-21|1945.68
#2022-04-22|1921.31
#2022-04-25|1902.09
#2022-04-26|1916.14
#2022-04-27|1882.50
#2022-04-28|1865.51
#2022-04-29|1878.58
#2022-05-02|1901.98
#2022-05-03|1906.53
#2022-05-04|1898.82
#2022-05-05|1895.52
#2022-05-06|1887.16
#2022-05-09|1853.71
#2022-05-10|1826.72
#2022-05-11|1823.86
#2022-05-12|1800.16
#2022-05-13|1795.07
#2022-05-16|1810.23
#2022-05-17|1765.90
#2022-05-18|1775.50
#2022-05-19|1755.42
#2022-05-20|1770.40
#2022-05-23|1808.20
#2022-05-24|1778.91
#2022-05-25|1721.50
#2022-05-26|1713.43
#2022-05-27|1740.35
#2022-05-30|1782.14
#2022-05-31|1777.16
#2022-06-01|1790.56
#2022-06-02|1772.24
#2022-06-03|1773.68
#2022-06-06|1741.00
#2022-06-07|1727.76
#2022-06-08|1723.68
#2022-06-09|1719.11
#2022-06-10|1709.61
#2022-06-13|1642.77
#2022-06-14|1592.44
#2022-06-15|1534.19
#2022-06-16|1570.78
#2022-06-17|1532.53
#2022-06-20|1538.92
#2022-06-21|1548.28
#2022-06-22|1525.96
#2022-06-23|1522.38
#2022-06-24|1540.83
#2022-06-27|1559.42
#2022-06-28|1557.00
#2022-06-29|1544.40
#2022-06-30|1532.50
#2022-07-01|1525.80
#2022-07-04|1548.16
#2022-07-05|1568.85
#2022-07-06|1535.74
#2022-07-07|1563.35
#2022-07-08|1567.88
#2022-07-11|1574.25
#2022-07-12|1558.37
#2022-07-13|1598.75
#2022-07-14|1574.03
#2022-07-15|1564.45
#2022-07-18|1569.05
#2022-07-19|1573.95
#2022-07-20|1634.40
#2022-07-21|1650.42
#2022-07-22|1691.61
#2022-07-25|1697.95
#2022-07-26|1692.12
#2022-07-27|1660.56
#2022-07-28|1716.50
#2022-07-29|1738.22
#2022-08-01|1781.48
#2022-08-02|1744.00
#2022-08-03|1719.06
#2022-08-04|1745.39
#2022-08-05|1738.36
#2022-08-08|1725.80
#2022-08-09|1741.60
#2022-08-10|1759.61
#2022-08-11|1759.17
#2022-08-12|1783.76
#2022-08-15|1782.30
#2022-08-16|1768.95
#2022-08-17|1780.27
#2022-08-18|1774.84
#2022-08-19|1733.96
#2022-08-22|1709.14
#2022-08-23|1695.90
#2022-08-24|1694.97
#2022-08-25|1708.71
#2022-08-26|1699.74
#2022-08-29|1608.59
#2022-08-30|1639.62
#2022-08-31|1647.37
#2022-09-01|1604.71
#2022-09-02|1593.15
#2022-09-05|1584.78
#2022-09-06|1540.44
#2022-09-07|1501.66
#2022-09-08|1523.33
#2022-09-09|1550.50
#2022-09-12|1555.37
#2022-09-13|1547.32
#2022-09-14|1519.48
#2022-09-15|1485.10
#2022-09-16|1495.32
#2022-09-19|1487.06
#2022-09-20|1491.75
#2022-09-21|1476.07
#2022-09-22|1467.93
#2022-09-23|1436.44
#2022-09-26|1410.69
#2022-09-27|1415.08
#2022-09-28|1397.32
#2022-09-29|1426.80
#2022-09-30|1396.76
#2022-10-03|1398.31
#2022-10-04|1437.53
#2022-10-05|1429.34
#2022-10-06|1438.51
#2022-10-07|1419.20
#2022-10-10|1399.52
#2022-10-11|1372.18
#2022-10-12|1365.28
#2022-10-13|1339.73
#2022-10-14|1385.73
#2022-10-17|1380.27
#2022-10-18|1411.18
#2022-10-19|1409.08
#2022-10-20|1398.04
#2022-10-21|1401.89
#2022-10-24|1418.02
#2022-10-25|1448.76
#2022-10-26|1477.14
#2022-10-27|1473.55
#2022-10-28|1450.44
#2022-10-31|1455.67
#2022-11-01|1472.24
#2022-11-02|1481.21
#2022-11-03|1460.23
#2022-11-04|1438.36
#2022-11-07|1456.02
#2022-11-08|1473.28
#2022-11-09|1449.54
#2022-11-10|1478.52
#2022-11-11|1561.81
#2022-11-14|1566.61
#2022-11-15|1540.95
#2022-11-16|1560.11
#2022-11-17|1559.91
#2022-11-18|1564.45
#2022-11-21|1526.26
#2022-11-22|1533.81
#2022-11-23|1562.58
#2022-11-24|1607.20
#2022-11-25|1579.14
#2022-11-28|1569.63
#2022-11-29|1588.13
#2022-11-30|1578.77
#2022-12-01|1615.11
#2022-12-02|1602.87
#2022-12-05|1585.71
#2022-12-06|1573.77
#2022-12-07|1563.25
#2022-12-08|1555.67
#2022-12-09|1577.71
#2022-12-12|1568.04
#2022-12-13|1594.49
#2022-12-14|1625.76
#2022-12-15|1575.96
#2022-12-16|1559.16
#2022-12-19|1553.88
#2022-12-20|1562.41
#2022-12-21|1566.42
#2022-12-22|1589.36
#2022-12-23|1573.38
#2022-12-26|1573.00
#2022-12-27|1575.85
#2022-12-28|1564.46
#2022-12-29|1578.57
#2022-12-30|1596.54
#2023-01-02|1592.42
#2023-01-03|1599.73
#2023-01-04|1584.02
#2023-01-05|1561.85
#2023-01-06|1566.87
#2023-01-09|1591.15
#2023-01-10|1579.88
#2023-01-11|1605.22
#2023-01-12|1621.88
#2023-01-13|1624.62
#2023-01-16|1618.24
#2023-01-17|1622.29
#2023-01-18|1652.24
#2023-01-19|1646.66
#2023-01-20|1640.68
#2023-01-23|1658.81
#2023-01-24|1674.52
#2023-01-25|1677.99
#2023-01-26|1685.35
#2023-01-27|1683.13
#2023-01-30|1661.73
#2023-01-31|1664.23
#2023-02-01|1657.97
#2023-02-02|1661.80
#2023-02-03|1654.78
#2023-02-06|1621.02
#2023-02-07|1630.82
#2023-02-08|1645.68
#2023-02-09|1659.31
#2023-02-10|1645.45
#2023-02-13|1625.72
#2023-02-14|1652.98
#2023-02-15|1616.71
#2023-02-16|1642.60
#2023-02-17|1625.95
#2023-02-20|1636.41
#2023-02-21|1624.98
#2023-02-22|1610.83
#2023-02-23|1611.01
#2023-02-24|1600.79
#2023-02-27|1589.86
#2023-02-28|1606.73
#2023-03-01|1605.32
#2023-03-02|1595.56
#2023-03-03|1611.32
#2023-03-06|1631.21
#2023-03-07|1627.45
#2023-03-08|1633.56
#2023-03-09|1638.07
#2023-03-10|1658.01
#2023-03-13|1676.86
#2023-03-14|1622.45
#2023-03-15|1632.67
#2023-03-16|1632.64
#2023-03-17|1658.68
#2023-03-20|1647.10
#2023-03-21|1644.52
#2023-03-22|1663.19
#2023-03-23|1681.50
#2023-03-24|1677.41
#2023-03-27|1655.55
#2023-03-28|1668.71
#2023-03-29|1683.18
#2023-03-30|1687.41
#2023-03-31|1698.26
#2023-04-03|1710.89
#2023-04-04|1736.19
#2023-04-05|1726.62
#2023-04-06|1727.61
#2023-04-07|1740.02
#2023-04-10|1732.55
#2023-04-11|1741.12
#2023-04-12|1769.12
#2023-04-13|1797.14
#2023-04-14|1796.87
#2023-04-17|1797.56
#2023-04-18|1816.63
#2023-04-19|1799.97
#2023-04-20|1805.91
#2023-04-21|1785.39
#2023-04-24|1809.50
#2023-04-25|1806.78
#2023-04-26|1821.09
#2023-04-27|1814.23
#2023-04-28|1829.08
#2023-05-01|1819.48
#2023-05-02|1835.52
#2023-05-03|1857.71
#2023-05-04|1869.64
#2023-05-05|1865.43
#2023-05-08|1849.42
#2023-05-09|1853.58
#2023-05-10|1853.38
#2023-05-11|1858.55
#2023-05-12|1860.81
#2023-05-15|1862.80
#2023-05-16|1813.23
#2023-05-17|1818.11
#2023-05-18|1805.10
#2023-05-19|1823.85
#2023-05-22|1815.40
#2023-05-23|1810.56
#2023-05-24|1773.14
#2023-05-25|1750.90
#2023-05-26|1746.75
#2023-05-29|1755.38
#2023-05-30|1767.87
#2023-05-31|1744.16
#2023-06-01|1770.54
#2023-06-02|1788.50
#2023-06-05|1789.66
#2023-06-06|1794.84
#2023-06-07|1778.56
#2023-06-08|1768.53
#2023-06-09|1809.25
#2023-06-12|1824.22
#2023-06-13|1852.78
#2023-06-14|1863.75
#2023-06-15|1866.30
#2023-06-16|1857.87
#2023-06-19|1849.09
#2023-06-20|1841.24
#2023-06-21|1830.75
#2023-06-22|1823.63
#2023-06-23|1798.65
#2023-06-26|1786.03
#2023-06-27|1780.86
#2023-06-28|1787.63
#2023-06-29|1782.25
#2023-06-30|1779.79
#2023-07-03|1795.00
#2023-07-04|1794.52
#2023-07-05|1781.31
#2023-07-06|1761.72
#2023-07-07|1774.77
#2023-07-10|1758.84
#2023-07-11|1789.67
#2023-07-12|1806.96
#2023-07-13|1827.36
#2023-07-14|1851.13
#2023-07-17|1855.45
#2023-07-18|1853.44
#2023-07-19|1825.96
#2023-07-20|1813.35
#2023-07-21|1776.17
#2023-07-24|1795.33
#2023-07-25|1809.14
#2023-07-26|1800.88
#2023-07-27|1806.38
#2023-07-28|1802.78
#2023-07-31|1824.44
#2023-08-01|1806.69
#2023-08-02|1777.56
#2023-08-03|1757.55
#2023-08-04|1789.30
#2023-08-07|1802.42
#2023-08-08|1790.84
#2023-08-09|1778.45
#2023-08-10|1771.32
#2023-08-11|1761.21
#2023-08-14|1759.11
#2023-08-15|1731.11
#2023-08-16|1690.70
#2023-08-17|1708.58
#2023-08-18|1710.10
#2023-08-21|1691.25
#2023-08-22|1705.11
#2023-08-23|1710.08
#2023-08-24|1718.14
#2023-08-25|1720.56
#2023-08-28|1739.10
#2023-08-29|1756.57
#2023-08-30|1760.07
#2023-08-31|1787.03
#2023-09-01|1794.23
#2023-09-04|1790.38
#2023-09-05|1785.22
#2023-09-06|1786.48
#2023-09-07|1778.15
#2023-09-08|1764.58
#2023-09-11|1789.70
#2023-09-12|1807.64
#2023-09-13|1791.01
#2023-09-14|1805.04
#2023-09-15|1799.00
#2023-09-18|1796.78
#2023-09-19|1775.46
#2023-09-20|1774.11
#2023-09-21|1742.51
#2023-09-22|1731.35
#2023-09-25|1751.33
#2023-09-26|1735.56
#2023-09-27|1733.18
#2023-09-28|1713.46
#2023-09-29|1704.05
#2023-10-02|1696.57
#2023-10-03|1685.82
#2023-10-04|1629.26
#2023-10-05|1665.36
#2023-10-06|1663.85
#2023-10-09|1671.36
#2023-10-10|1680.09
#2023-10-11|1682.59
#2023-10-12|1718.97
#2023-10-13|1707.26
#2023-10-16|1667.43
#2023-10-17|1673.71
#2023-10-18|1667.12
#2023-10-19|1661.08
#2023-10-20|1654.26
#2023-10-23|1645.01
#2023-10-24|1661.65
#2023-10-25|1655.31
#2023-10-26|1593.81
#2023-10-27|1632.54
#2023-10-30|1648.27
#2023-10-31|1651.57
#2023-11-01|1681.98
#2023-11-02|1706.15
#2023-11-03|1705.01
#2023-11-06|1734.51
#2023-11-07|1697.17
#2023-11-08|1691.47
#2023-11-09|1685.62
#2023-11-10|1672.21
#2023-11-13|1650.63
#2023-11-14|1643.00
#2023-11-15|1591.70
#2023-11-16|1570.63
#2023-11-17|1564.70
#2023-11-20|1572.86
#2023-11-21|1593.86
#2023-11-22|1591.72
#2023-11-23|1611.54
#2023-11-24|1617.75
#2023-11-27|1610.93
#2023-11-28|1621.76
#2023-11-29|1626.32
#2023-11-30|1626.92
#2023-12-01|1609.36
#2023-12-04|1605.27
#2023-12-05|1622.94
#2023-12-06|1659.36
#2023-12-07|1670.92
#2023-12-08|1670.99
#2023-12-11|1668.49
#2023-12-12|1660.83
#2023-12-13|1629.95
#2023-12-14|1620.59
#2023-12-15|1609.19
#2023-12-18|1588.44
#2023-12-19|1595.61
#2023-12-20|1598.77
#2023-12-21|1590.20
#2023-12-22|1585.33
#2023-12-25|1594.73
#2023-12-26|1577.16
#2023-12-27|1596.70
#2023-12-28|1614.47
#2023-12-29|1618.47
#2024-01-01|1618.47
#2024-01-02|1619.68
#2024-01-03|1600.81
#2024-01-04|1628.12
#2024-01-05|1641.90
#2024-01-08|1642.15
#2024-01-09|1659.99
#2024-01-10|1668.75
#2024-01-11|1679.63
#2024-01-12|1681.20
#2024-01-15|1654.87
#2024-01-16|1606.13
#2024-01-17|1583.94
#2024-01-18|1580.56
#2024-01-19|1576.47
#2024-01-22|1575.81
#2024-01-23|1575.77
#2024-01-24|1590.84
#2024-01-25|1581.51
#2024-01-26|1583.11
#2024-01-29|1572.04
#2024-01-30|1566.82
#2024-01-31|1571.41
#2024-02-01|1560.46
#2024-02-02|1564.56
#2024-02-05|1561.48
#2024-02-06|1551.96
#2024-02-07|1547.60
#2024-02-08|1534.14
#2024-02-09|1538.48
#2024-02-12|1537.42
#2024-02-13|1569.50
#2024-02-14|1581.85
#2024-02-15|1594.19
#2024-02-16|1607.02
#2024-02-19|1605.12
#2024-02-20|1626.19
#2024-02-21|1625.14
#2024-02-22|1628.64
#2024-02-23|1624.51
#2024-02-26|1629.35
#2024-02-27|1607.21
#2024-02-28|1597.91
#2024-02-29|1585.69
#2024-03-01|1583.16
#2024-03-04|1553.24
#2024-03-05|1525.81
#2024-03-06|1537.78
#2024-03-07|1565.36
#2024-03-08|1590.66
#2024-03-11|1604.26
#2024-03-12|1620.40
#2024-03-13|1598.91
#2024-03-14|1599.15
#2024-03-15|1582.89
#2024-03-18|1606.50
#2024-03-19|1599.62
#2024-03-20|1592.45
#2024-03-21|1609.29
#2024-03-22|1625.53
#2024-03-25|1622.73
#2024-03-26|1608.88
#2024-03-27|1643.68
#2024-03-28|1636.62
#2024-03-29|1635.74
#2024-04-01|1631.08
#2024-04-02|1633.96
#2024-04-03|1598.79
#2024-04-04|1602.05
#2024-04-05|1598.34
#2024-04-08|1582.83
#2024-04-09|1591.32
#2024-04-10|1580.27
#2024-04-11|1573.79
#2024-04-12|1582.83
#2024-04-15|1566.48
#2024-04-16|1610.71
#2024-04-17|1580.27
#2024-04-18|1605.37
#2024-04-19|1606.15
#2024-04-22|1605.21
#2024-04-23|1585.76
#2024-04-24|1591.87
#2024-04-25|1570.45
#2024-04-26|1545.18
#2024-04-29|1554.49
#2024-04-30|1554.07
#2024-05-01|1531.27
#2024-05-02|1558.09
#2024-05-03|1575.36
#2024-05-06|1566.39
#2024-05-07|1569.34
#2024-05-08|1539.79
#2024-05-09|1535.44
#2024-05-10|1542.32
#2024-05-13|1525.62
#2024-05-14|1550.07
#2024-05-15|1520.72
#2024-05-16|1531.73
#2024-05-17|1500.21
#2024-05-20|1492.61
#2024-05-21|1491.29
#2024-05-22|1494.34
#2024-05-23|1500.47
#2024-05-24|1483.48
#2024-05-27|1500.99
#2024-05-28|1499.94
#2024-05-29|1462.35
#2024-05-30|1478.97
#2024-05-31|1491.72
#2024-06-03|1506.51
#2024-06-04|1529.89
#2024-06-05|1507.90
#2024-06-06|1490.71
#2024-06-07|1485.74
#2024-06-10|1513.36
#2024-06-11|1491.49
#2024-06-12|1456.98
#2024-06-13|1447.35
#2024-06-14|1444.47
#2024-06-17|1409.83
#2024-06-18|1421.47
#2024-06-19|1420.50
#2024-06-20|1419.40
#2024-06-21|1397.24
#2024-06-24|1408.46
#2024-06-25|1427.06
#2024-06-26|1434.00
#2024-06-27|1430.47
#2024-06-28|1442.75
#2024-07-01|1434.47
#2024-07-02|1421.43
#2024-07-03|1427.45
#2024-07-04|1434.41
#2024-07-05|1426.15
#2024-07-08|1409.99
#2024-07-09|1401.73
#2024-07-10|1394.23
#2024-07-11|1432.33
#2024-07-12|1435.70
#2024-07-15|1431.84
#2024-07-16|1412.96
#2024-07-17|1485.39
#2024-07-18|1474.10
#2024-07-19|1482.67
#2024-07-22|1488.12
#2024-07-23|1501.96
#2024-07-24|1498.97
#2024-07-25|1473.29
#2024-07-26|1479.77
#2024-07-29|1501.29
#2024-07-30|1500.15
#2024-07-31|1543.90
#2024-08-01|1541.52
#2024-08-02|1542.37
#2024-08-05|1468.08
#2024-08-06|1559.55
#2024-08-07|1547.52
#2024-08-08|1559.23
#2024-08-09|1562.87
#2024-08-12|1549.92
#2024-08-13|1574.70
#2024-08-14|1561.56
#2024-08-15|1594.29
#2024-08-16|1604.06
#2024-08-19|1628.97
#2024-08-20|1663.16
#2024-08-21|1668.11
#2024-08-22|1684.66
#2024-08-23|1708.59
#2024-08-26|1731.86
#2024-08-27|1762.37
#2024-08-28|1764.16
#2024-08-29|1761.25
#2024-08-30|1749.79
#2024-09-02|1742.19
#2024-09-03|1767.84
#2024-09-04|1755.10
#2024-09-05|1747.36
#2024-09-06|1755.76
#2024-09-09|1749.88
#2024-09-10|1759.94
#2024-09-11|1754.97
#2024-09-12|1769.28
#2024-09-13|1766.08
#2024-09-16|1768.42
#2024-09-17|1752.65
#2024-09-18|1768.91
#2024-09-19|1770.26
#2024-09-20|1773.04
#2024-09-23|1781.54
#2024-09-24|1760.30
#2024-09-25|1744.65
#2024-09-26|1772.38
#2024-09-27|1817.66
#2024-09-30|1756.47
#2024-10-01|1747.10
#2024-10-02|1683.63
#2024-10-03|1718.86
#2024-10-04|1708.82
#2024-10-07|1733.12
#2024-10-08|1732.12
#2024-10-09|1727.13
#2024-10-10|1728.78
#2024-10-11|1713.60
#2024-10-14|1706.85
#2024-10-15|1707.51
#2024-10-16|1689.14
#2024-10-17|1713.36
#2024-10-18|1747.81
#2024-10-21|1746.53
#2024-10-22|1724.41
#2024-10-23|1678.63
#2024-10-24|1696.73
#2024-10-25|1699.14
#2024-10-28|1701.63
#2024-10-29|1710.96
#2024-10-30|1718.35
#2024-10-31|1715.72
#2024-11-01|1694.15
#2024-11-04|1704.85
#2024-11-05|1746.70
#2024-11-06|1723.36
#2024-11-07|1747.38
#2024-11-08|1775.05
#2024-11-11|1759.80
#2024-11-12|1742.33
#2024-11-13|1728.61
#2024-11-14|1711.42
#2024-11-15|1580.74
#2024-11-18|1501.19
#2024-11-19|1497.03
#2024-11-20|1516.26
#2024-11-21|1525.84
#2024-11-22|1520.67
#2024-11-25|1542.32
#2024-11-26|1568.79
#2024-11-27|1585.73
#2024-11-28|1604.71
#2024-11-29|1656.14
#2024-12-02|1671.12
#2024-12-03|1703.41
#2024-12-04|1682.65
#2024-12-05|1691.70
#2024-12-06|1679.72
#2024-12-09|1693.17
#2024-12-10|1667.03
#2024-12-11|1685.61
#2024-12-12|1712.47
#2024-12-13|1707.53
#2024-12-16|1693.03
#2024-12-17|1686.01
#2024-12-18|1655.52
#2024-12-19|1620.11
#2024-12-20|1621.45
#2024-12-23|1609.20
#2024-12-24|1545.28
#2024-12-25|1549.20
#2024-12-26|1549.64
#2024-12-27|1557.79
#2024-12-30|1539.92
#2024-12-31|1540.32
#2025-01-01|1540.32
#2025-01-02|1540.36
#2025-01-03|1537.97
#2025-01-06|1513.70
#2025-01-07|1511.09
#2025-01-08|1491.28
#2025-01-09|1492.87
#2025-01-10|1481.83
#2025-01-13|1482.35
#2025-01-14|1489.13
#2025-01-15|1537.57
#2025-01-16|1571.91
#2025-01-17|1588.10
#2025-01-20|1588.04
#2025-01-21|1586.55
#2025-01-22|1581.36
#2025-01-23|1553.12
#2025-01-24|1586.24
#2025-01-27|1603.97
#2025-01-28|1622.79
#2025-01-29|1640.75
#2025-01-30|1657.29
#2025-01-31|1637.64
#2025-02-03|1630.14
#2025-02-04|1628.95
#2025-02-05|1654.74
#2025-02-06|1688.50
#2025-02-07|1657.61
#2025-02-10|1663.97
#2025-02-11|1654.15
#2025-02-12|1629.96
#2025-02-13|1657.37
#2025-02-14|1668.40
#2025-02-17|1589.00
#2025-02-18|1600.31
#2025-02-19|1592.78
#2025-02-20|1603.70
#2025-02-21|1618.20
#2025-02-24|1621.01
#2025-02-25|1649.38
#2025-02-26|1638.48
#2025-02-27|1637.20
#2025-02-28|1598.25
#2025-03-03|1623.74
#2025-03-04|1624.60
#2025-03-05|1612.39
#2025-03-06|1652.51
#2025-03-07|1644.24
#2025-03-10|1673.17
#2025-03-11|1665.26
#2025-03-12|1642.54
#2025-03-13|1648.99
#2025-03-14|1655.44
#2025-03-17|1667.59
#2025-03-18|1691.97
#2025-03-19|1700.49
#2025-03-20|1713.86
#2025-03-21|1717.00
#2025-03-24|1670.17
#2025-03-25|1713.60
#2025-03-26|1691.60
#2025-03-27|1717.40
#2025-03-28|1754.81
#2025-03-31|1712.31
#2025-04-01|1725.20
#2025-04-02|1722.21
#2025-04-03|1744.16
#2025-04-04|1811.07
#2025-04-07|1674.45
#2025-04-08|1739.64
#2025-04-09|1782.89
#2025-04-10|1932.50
#2025-04-11|1957.34
#2025-04-14|1926.67
#2025-04-15|1850.72
#2025-04-16|1965.55
#2025-04-17|1924.98
#2025-04-18|2003.06
#2025-04-21|2039.82
#2025-04-22|2041.05
#2025-04-23|2018.06
#2025-04-24|1945.02
#2025-04-25|1884.69
#2025-04-28|1914.24
#2025-04-29|1920.76
#2025-04-30|1978.97
#2025-05-01|1843.05
#2025-05-02|1868.03
#2025-05-05|1871.02
#2025-05-06|1883.20
#2025-05-07|1866.97
#2025-05-08|1830.91
#2025-05-09|1828.72
#2025-05-12|1758.37
#2025-05-13|1748.90
#2025-05-14|1744.08
#2025-05-15|1760.26
#2025-05-16|1813.86
#2025-05-19|1823.91
#2025-05-20|1793.25
#2025-05-21|1771.44
#2025-05-22|1804.56
#2025-05-23|1847.81
#2025-05-26|1879.02
#2025-05-27|1876.36
#2025-05-28|1829.65
#2025-05-29|1835.42
#2025-05-30|1825.62
#2025-06-02|1863.95
#2025-06-03|1847.62
#2025-06-04|1853.40
#2025-06-05|1821.58
#2025-06-06|1834.08
#2025-06-09|1865.89
#2025-06-10|1864.21
#2025-06-11|1872.63
#2025-06-12|1895.52
#2025-06-13|1883.91
#2025-06-16|1912.77
#2025-06-17|1915.86
#2025-06-18|1941.40
#2025-06-19|1983.50
#2025-06-20|1931.95
#2025-06-23|1915.80
#2025-06-24|1948.07
#2025-06-25|1908.01
#2025-06-26|1947.36
#2025-06-27|1953.80
#2025-06-30|2038.06
#2025-07-01|2056.76
#2025-07-02|2004.62
#2025-07-03|1927.10
#2025-07-04|1930.18
#2025-07-07|1953.23
#2025-07-08|1930.63
#2025-07-09|1943.35
#2025-07-10|1958.88
#2025-07-11|1957.07
#2025-07-14|1954.30
#2025-07-15|1926.31
#2025-07-16|2141.77
#2025-07-17|2142.75
#2025-07-18|2204.02
#2025-07-21|2220.17
#2025-07-22|2327.39
#2025-07-23|2268.10
#2025-07-24|2286.42
#2025-07-25|2318.47
#2025-07-28|2215.54
#2025-07-29|2209.38
#2025-07-30|2181.72
#2025-07-31|2192.20
#2025-08-01|2265.57
#2025-08-04|2203.78
#2025-08-05|2186.40
#2025-08-06|2187.61
#2025-08-07|2232.03
#2025-08-08|2228.29
#2025-08-11|2224.82
#2025-08-12|2259.36
#2025-08-13|2305.19
#2025-08-14|2299.72
#2025-08-15|2320.97
#2025-08-18|2370.82
#2025-08-19|2308.79
#2025-08-20|2271.15
#2025-08-21|2281.07
#2025-08-22|2311.32
#2025-08-25|2285.10
#2025-08-26|2206.15
#2025-08-27|2221.67
#2025-08-28|2222.61
#2025-08-29|2213.21
#2025-09-01|2241.58
#2025-09-02|2180.78
#2025-09-03|2197.04
#2025-09-04|2166.12
#2025-09-05|2176.86
#2025-09-08|2176.01
#2025-09-09|2200.73
#2025-09-10|2210.24
#2025-09-11|2206.23
#2025-09-12|2215.05
#2025-09-15|2218.80
#2025-09-16|2256.69
#2025-09-17|2267.21
#2025-09-18|2248.52
#2025-09-19|2230.69
#2025-09-22|2177.53
#2025-09-23|2164.72
#2025-09-24|2185.16
#2025-09-25|2166.43
#2025-09-26|2173.71
#2025-09-29|2173.88
#2025-09-30|2169.58
#2025-10-01|2216.25
#2025-10-02|2174.43
#2025-10-03|2182.36
#2025-10-06|2218.26
#2025-10-07|2168.59
#2025-10-08|2173.23
#2025-10-09|2175.92
#2025-10-10|2171.44
#2025-10-13|2197.57
#2025-10-14|2168.43
#2025-10-15|2215.63
#2025-10-16|2133.15
#2025-10-17|2049.63
#2025-10-20|2075.86
#2025-10-21|2078.15
#2025-10-22|2077.19
#2025-10-23|2097.71
#2025-10-24|2056.05
#2025-10-27|2120.13
#2025-10-28|2135.98
#2025-10-29|2103.25
#2025-10-30|2130.53
#2025-10-31|2213.58
#2025-11-03|2214.49
#2025-11-04|2226.17
#2025-11-05|2215.11
#2025-11-06|2179.53
#2025-11-07|2163.81
#2025-11-10|2154.32
#2025-11-11|2078.88
#2025-11-12|2073.47
#2025-11-13|2128.44
#2025-11-14|2126.21
#2025-11-17|2100.12
#2025-11-18|2000.16
#2025-11-19|2024.36
#2025-11-20|2018.71
#2025-11-21|2061.70
#2025-11-24|2054.37
#2025-11-25|2033.49
#2025-11-26|2069.41
#2025-11-27|2086.06
#2025-11-28|2062.50
#2025-12-01|2024.35
#2025-12-02|2013.95
#2025-12-03|2006.38
#2025-12-04|2009.26
#2025-12-05|1982.78
#2025-12-08|1988.17
#2025-12-09|1965.56
#2025-12-10|1976.41
#2025-12-11|1949.33
#2025-12-12|1971.72
#2025-12-15|1989.75
#2025-12-16|1981.75
#2025-12-17|1973.58
#2025-12-18|1977.75
#2025-12-19|1986.59
#2025-12-22|1946.90
#2025-12-23|1998.86
#2025-12-24|2015.72
#2025-12-25|2010.32
#2025-12-26|1991.51
#2025-12-29|1998.58
#2025-12-30|1997.99
#2025-12-31|1994.92
#2026-01-01|1994.92
#2026-01-02|2034.86
#2026-01-05|2013.35
#2026-01-06|2008.16
#2026-01-07|1975.19
#2026-01-08|1988.18
#2026-01-09|1952.79
#2026-01-12|1948.86
#2026-01-13|1952.84
#2026-01-14|1947.26
#2026-01-15|1995.41
#2026-01-16|1987.33
#2026-01-19|2065.70
#2026-01-20|2067.42
#2026-01-21|2050.26
#2026-01-22|2067.69
#2026-01-23|2112.77
#2026-01-26|2160.39
#2026-01-27|2139.63
#2026-01-28|2168.39
#2026-01-29|2135.26
#2026-01-30|2108.75
#2026-02-02|2062.02
#2026-02-03|2071.99
#2026-02-04|2049.94
#2026-02-05|2039.75
#2026-02-06|2009.79
#2026-02-09|2101.40
#2026-02-10|2127.52
#2026-02-11|2152.02
#2026-02-12|2166.39
#2026-02-13|2184.65
#2026-02-16|2160.20
#2026-02-17|2130.87
#2026-02-18|2137.32
#2026-02-19|2164.27
#2026-02-20|2140.83
#2026-02-23|2155.96
#2026-02-24|2122.69
#2026-02-25|2139.00
#2026-02-26|2138.28
#2026-02-27|2128.38
#2026-03-02|2086.04
#2026-03-03|1973.50
#2026-03-04|1914.29
#2026-03-05|1947.57
#2026-03-06|2010.90
#2026-03-09|2001.56
#2026-03-10|2044.76
#2026-03-11|2048.19
#2026-03-12|2017.67
#2026-03-13|2047.15
#2026-03-16|2002.53
#2026-03-17|2058.21
#2026-03-18|2081.51
#2026-03-19|2036.86
#2026-03-20|2003.25
#2026-03-23|1849.24
#2026-03-24|1860.48
#2026-03-25|1896.98
#2026-03-26|1901.65
#2026-03-27|1921.48
#2026-03-30|1910.25
#2026-03-31|1909.40
#2026-04-01|1932.88
#2026-04-02|1875.05
#2026-04-03|1885.82
#2026-04-06|1890.30
#2026-04-07|1817.87
#2026-04-08|1856.50
#2026-04-09|1812.67
#2026-04-10|1796.81
#2026-04-13|1798.64