Table Data - NASDAQ Developed Markets: Asia Pacific Media Large Mid Cap Total Return Index
| Title | NASDAQ Developed Markets: Asia Pacific Media Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA4030LMT |
| 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 2026-04-15 |
| Last Updated | 2026-04-15 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASPA4030LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 893.97 |
| 2001-04-02 | 890.26 |
| 2001-04-03 | 909.89 |
| 2001-04-04 | 923.87 |
| 2001-04-05 | 962.30 |
| 2001-04-06 | 963.57 |
| 2001-04-09 | 930.93 |
| 2001-04-10 | 917.40 |
| 2001-04-11 | 934.33 |
| 2001-04-12 | 934.71 |
| 2001-04-13 | . |
| 2001-04-16 | 935.62 |
| 2001-04-17 | 939.64 |
| 2001-04-18 | 963.48 |
| 2001-04-19 | 960.30 |
| 2001-04-20 | 965.45 |
| 2001-04-23 | 979.61 |
| 2001-04-24 | 967.35 |
| 2001-04-25 | 964.45 |
| 2001-04-26 | 969.16 |
| 2001-04-27 | 980.04 |
| 2001-04-30 | 985.26 |
| 2001-05-01 | 1012.12 |
| 2001-05-02 | 1029.57 |
| 2001-05-03 | 1036.04 |
| 2001-05-04 | 1036.67 |
| 2001-05-07 | 1060.59 |
| 2001-05-08 | 1039.77 |
| 2001-05-09 | 1008.93 |
| 2001-05-10 | 1004.77 |
| 2001-05-11 | 1006.19 |
| 2001-05-14 | 998.45 |
| 2001-05-15 | 1014.56 |
| 2001-05-16 | 996.21 |
| 2001-05-17 | 1010.13 |
| 2001-05-18 | 1009.57 |
| 2001-05-21 | 1020.51 |
| 2001-05-22 | 1022.41 |
| 2001-05-23 | 1042.23 |
| 2001-05-24 | 1038.75 |
| 2001-05-25 | 1030.15 |
| 2001-05-28 | . |
| 2001-05-29 | 1007.67 |
| 2001-05-30 | 1012.82 |
| 2001-05-31 | 995.61 |
| 2001-06-01 | 985.56 |
| 2001-06-04 | 970.86 |
| 2001-06-05 | 952.41 |
| 2001-06-06 | 943.72 |
| 2001-06-07 | 955.97 |
| 2001-06-08 | 940.10 |
| 2001-06-11 | 920.38 |
| 2001-06-12 | 884.14 |
| 2001-06-13 | 898.08 |
| 2001-06-14 | 893.25 |
| 2001-06-15 | 886.50 |
| 2001-06-18 | 860.57 |
| 2001-06-19 | 837.98 |
| 2001-06-20 | 851.30 |
| 2001-06-21 | 848.98 |
| 2001-06-22 | 857.96 |
| 2001-06-25 | 859.39 |
| 2001-06-26 | 853.13 |
| 2001-06-27 | 856.10 |
| 2001-06-28 | 853.40 |
| 2001-06-29 | 876.35 |
| 2001-07-02 | 887.29 |
| 2001-07-03 | 887.30 |
| 2001-07-04 | . |
| 2001-07-05 | 877.64 |
| 2001-07-06 | 863.92 |
| 2001-07-09 | 853.99 |
| 2001-07-10 | 855.02 |
| 2001-07-11 | 853.23 |
| 2001-07-12 | 863.61 |
| 2001-07-13 | 847.29 |
| 2001-07-16 | 843.66 |
| 2001-07-17 | 836.91 |
| 2001-07-18 | 821.43 |
| 2001-07-19 | 820.13 |
| 2001-07-20 | 822.48 |
| 2001-07-23 | 796.03 |
| 2001-07-24 | 802.87 |
| 2001-07-25 | 817.15 |
| 2001-07-26 | 822.99 |
| 2001-07-27 | 813.14 |
| 2001-07-30 | 792.67 |
| 2001-07-31 | 806.06 |
| 2001-08-01 | 820.40 |
| 2001-08-02 | 853.49 |
| 2001-08-03 | 843.04 |
| 2001-08-06 | 833.52 |
| 2001-08-07 | 837.83 |
| 2001-08-08 | 839.14 |
| 2001-08-09 | 821.77 |
| 2001-08-10 | 840.32 |
| 2001-08-13 | 826.02 |
| 2001-08-14 | 840.95 |
| 2001-08-15 | 858.77 |
| 2001-08-16 | 843.56 |
| 2001-08-17 | 862.30 |
| 2001-08-20 | 860.08 |
| 2001-08-21 | 872.51 |
| 2001-08-22 | 868.60 |
| 2001-08-23 | 844.55 |
| 2001-08-24 | 834.45 |
| 2001-08-27 | 846.45 |
| 2001-08-28 | 838.47 |
| 2001-08-29 | 837.29 |
| 2001-08-30 | 831.95 |
| 2001-08-31 | 823.24 |
| 2001-09-03 | . |
| 2001-09-04 | 812.16 |
| 2001-09-05 | 812.18 |
| 2001-09-06 | 796.48 |
| 2001-09-07 | 782.68 |
| 2001-09-10 | 753.49 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 716.10 |
| 2001-09-18 | 726.92 |
| 2001-09-19 | 753.57 |
| 2001-09-20 | 760.48 |
| 2001-09-21 | 725.80 |
| 2001-09-24 | 723.77 |
| 2001-09-25 | 751.89 |
| 2001-09-26 | 745.02 |
| 2001-09-27 | 741.20 |
| 2001-09-28 | 764.61 |
| 2001-10-01 | 786.42 |
| 2001-10-02 | 783.49 |
| 2001-10-03 | 769.05 |
| 2001-10-04 | 790.29 |
| 2001-10-05 | 784.39 |
| 2001-10-08 | 781.71 |
| 2001-10-09 | 764.74 |
| 2001-10-10 | 759.30 |
| 2001-10-11 | 783.58 |
| 2001-10-12 | 805.92 |
| 2001-10-15 | 792.45 |
| 2001-10-16 | 796.05 |
| 2001-10-17 | 807.44 |
| 2001-10-18 | 803.45 |
| 2001-10-19 | 803.59 |
| 2001-10-22 | 773.40 |
| 2001-10-23 | 774.33 |
| 2001-10-24 | 766.43 |
| 2001-10-25 | 773.06 |
| 2001-10-26 | 771.43 |
| 2001-10-29 | 765.30 |
| 2001-10-30 | 755.84 |
| 2001-10-31 | 749.40 |
| 2001-11-01 | 748.29 |
| 2001-11-02 | 740.84 |
| 2001-11-05 | 750.03 |
| 2001-11-06 | 780.70 |
| 2001-11-07 | 761.35 |
| 2001-11-08 | 760.53 |
| 2001-11-09 | 766.48 |
| 2001-11-12 | 763.76 |
| 2001-11-13 | 757.26 |
| 2001-11-14 | 775.64 |
| 2001-11-15 | 801.41 |
| 2001-11-16 | 791.53 |
| 2001-11-19 | 800.83 |
| 2001-11-20 | 794.37 |
| 2001-11-21 | 796.14 |
| 2001-11-22 | . |
| 2001-11-23 | 770.88 |
| 2001-11-26 | 786.38 |
| 2001-11-27 | 798.27 |
| 2001-11-28 | 772.06 |
| 2001-11-29 | 768.16 |
| 2001-11-30 | 782.02 |
| 2001-12-03 | 772.14 |
| 2001-12-04 | 783.28 |
| 2001-12-05 | 792.88 |
| 2001-12-06 | 799.74 |
| 2001-12-07 | 790.10 |
| 2001-12-10 | 774.07 |
| 2001-12-11 | 756.32 |
| 2001-12-12 | 761.65 |
| 2001-12-13 | 741.76 |
| 2001-12-14 | 733.66 |
| 2001-12-17 | 728.35 |
| 2001-12-18 | 737.34 |
| 2001-12-19 | 765.85 |
| 2001-12-20 | 767.93 |
| 2001-12-21 | 763.43 |
| 2001-12-24 | 762.94 |
| 2001-12-25 | . |
| 2001-12-26 | 746.87 |
| 2001-12-27 | 752.20 |
| 2001-12-28 | 759.08 |
| 2001-12-31 | 761.55 |
| 2002-01-01 | . |
| 2002-01-02 | 755.51 |
| 2002-01-03 | 760.69 |
| 2002-01-04 | 778.12 |
| 2002-01-07 | 780.06 |
| 2002-01-08 | 751.01 |
| 2002-01-09 | 747.64 |
| 2002-01-10 | 748.27 |
| 2002-01-11 | 753.33 |
| 2002-01-14 | 758.15 |
| 2002-01-15 | 737.69 |
| 2002-01-16 | 733.92 |
| 2002-01-17 | 728.89 |
| 2002-01-18 | 742.70 |
| 2002-01-21 | . |
| 2002-01-22 | 725.81 |
| 2002-01-23 | 726.10 |
| 2002-01-24 | 716.29 |
| 2002-01-25 | 725.81 |
| 2002-01-28 | 734.11 |
| 2002-01-29 | 728.46 |
| 2002-01-30 | 718.65 |
| 2002-01-31 | 719.58 |
| 2002-02-01 | 714.02 |
| 2002-02-04 | 707.83 |
| 2002-02-05 | 689.00 |
| 2002-02-06 | 700.09 |
| 2002-02-07 | 714.61 |
| 2002-02-08 | 710.59 |
| 2002-02-11 | 714.96 |
| 2002-02-12 | 713.10 |
| 2002-02-13 | 720.81 |
| 2002-02-14 | 735.13 |
| 2002-02-15 | 742.50 |
| 2002-02-18 | . |
| 2002-02-19 | 724.44 |
| 2002-02-20 | 729.93 |
| 2002-02-21 | 743.47 |
| 2002-02-22 | 744.55 |
| 2002-02-25 | 750.75 |
| 2002-02-26 | 742.80 |
| 2002-02-27 | 759.83 |
| 2002-02-28 | 772.40 |
| 2002-03-01 | 788.65 |
| 2002-03-04 | 836.58 |
| 2002-03-05 | 827.82 |
| 2002-03-06 | 829.13 |
| 2002-03-07 | 860.96 |
| 2002-03-08 | 882.35 |
| 2002-03-11 | 892.27 |
| 2002-03-12 | 874.29 |
| 2002-03-13 | 830.79 |
| 2002-03-14 | 851.80 |
| 2002-03-15 | 866.03 |
| 2002-03-18 | 855.91 |
| 2002-03-19 | 878.44 |
| 2002-03-20 | 867.57 |
| 2002-03-21 | 860.89 |
| 2002-03-22 | 846.91 |
| 2002-03-25 | 845.44 |
| 2002-03-26 | 856.45 |
| 2002-03-27 | 868.43 |
| 2002-03-28 | 862.13 |
| 2002-03-29 | . |
| 2002-04-01 | 843.43 |
| 2002-04-02 | 850.25 |
| 2002-04-03 | 877.35 |
| 2002-04-04 | 883.22 |
| 2002-04-05 | 896.43 |
| 2002-04-08 | 882.04 |
| 2002-04-09 | 870.69 |
| 2002-04-10 | 869.40 |
| 2002-04-11 | 851.83 |
| 2002-04-12 | 842.90 |
| 2002-04-15 | 862.14 |
| 2002-04-16 | 877.60 |
| 2002-04-17 | 892.12 |
| 2002-04-18 | 898.69 |
| 2002-04-19 | 894.95 |
| 2002-04-22 | 903.78 |
| 2002-04-23 | 908.13 |
| 2002-04-24 | 902.99 |
| 2002-04-25 | 910.45 |
| 2002-04-26 | 912.32 |
| 2002-04-29 | 908.61 |
| 2002-04-30 | 907.02 |
| 2002-05-01 | 909.19 |
| 2002-05-02 | 913.11 |
| 2002-05-03 | 922.88 |
| 2002-05-06 | 918.05 |
| 2002-05-07 | 918.29 |
| 2002-05-08 | 912.92 |
| 2002-05-09 | 912.72 |
| 2002-05-10 | 913.74 |
| 2002-05-13 | 890.00 |
| 2002-05-14 | 865.76 |
| 2002-05-15 | 873.11 |
| 2002-05-16 | 898.87 |
| 2002-05-17 | 917.80 |
| 2002-05-20 | 937.12 |
| 2002-05-21 | 956.30 |
| 2002-05-22 | 969.85 |
| 2002-05-23 | 965.37 |
| 2002-05-24 | 961.32 |
| 2002-05-27 | . |
| 2002-05-28 | 961.91 |
| 2002-05-29 | 967.61 |
| 2002-05-30 | 967.45 |
| 2002-05-31 | 946.60 |
| 2002-06-03 | 941.19 |
| 2002-06-04 | 930.25 |
| 2002-06-05 | 912.04 |
| 2002-06-06 | 907.10 |
| 2002-06-07 | 899.15 |
| 2002-06-10 | 894.71 |
| 2002-06-11 | 883.94 |
| 2002-06-12 | 874.54 |
| 2002-06-13 | 876.32 |
| 2002-06-14 | 858.80 |
| 2002-06-17 | 826.38 |
| 2002-06-18 | 841.90 |
| 2002-06-19 | 822.29 |
| 2002-06-20 | 838.40 |
| 2002-06-21 | 840.36 |
| 2002-06-24 | 858.30 |
| 2002-06-25 | 865.15 |
| 2002-06-26 | 853.63 |
| 2002-06-27 | 863.27 |
| 2002-06-28 | 901.57 |
| 2002-07-01 | 905.39 |
| 2002-07-02 | 905.36 |
| 2002-07-03 | 924.97 |
| 2002-07-04 | . |
| 2002-07-05 | 910.98 |
| 2002-07-08 | 917.29 |
| 2002-07-09 | 938.18 |
| 2002-07-10 | 926.79 |
| 2002-07-11 | 907.09 |
| 2002-07-12 | 900.41 |
| 2002-07-15 | 891.96 |
| 2002-07-16 | 882.05 |
| 2002-07-17 | 888.83 |
| 2002-07-18 | 886.26 |
| 2002-07-19 | 874.06 |
| 2002-07-22 | 870.71 |
| 2002-07-23 | 871.40 |
| 2002-07-24 | 880.69 |
| 2002-07-25 | 858.90 |
| 2002-07-26 | 812.42 |
| 2002-07-29 | 802.43 |
| 2002-07-30 | 839.69 |
| 2002-07-31 | 824.73 |
| 2002-08-01 | 825.23 |
| 2002-08-02 | 832.84 |
| 2002-08-05 | 819.42 |
| 2002-08-06 | 798.45 |
| 2002-08-07 | 814.67 |
| 2002-08-08 | 807.35 |
| 2002-08-09 | 829.10 |
| 2002-08-12 | 815.72 |
| 2002-08-13 | 815.05 |
| 2002-08-14 | 831.99 |
| 2002-08-15 | 824.58 |
| 2002-08-16 | 824.07 |
| 2002-08-19 | 802.93 |
| 2002-08-20 | 793.48 |
| 2002-08-21 | 788.44 |
| 2002-08-22 | 788.27 |
| 2002-08-23 | 803.24 |
| 2002-08-26 | 820.15 |
| 2002-08-27 | 818.28 |
| 2002-08-28 | 801.30 |
| 2002-08-29 | 798.82 |
| 2002-08-30 | 787.34 |
| 2002-09-02 | . |
| 2002-09-03 | 766.76 |
| 2002-09-04 | 741.61 |
| 2002-09-05 | 754.16 |
| 2002-09-06 | 745.60 |
| 2002-09-09 | 751.46 |
| 2002-09-10 | 745.21 |
| 2002-09-11 | 739.26 |
| 2002-09-12 | 745.80 |
| 2002-09-13 | 739.23 |
| 2002-09-16 | 735.14 |
| 2002-09-17 | 741.62 |
| 2002-09-18 | 734.87 |
| 2002-09-19 | 748.42 |
| 2002-09-20 | 728.73 |
| 2002-09-23 | 725.43 |
| 2002-09-24 | 717.59 |
| 2002-09-25 | 712.98 |
| 2002-09-26 | 715.66 |
| 2002-09-27 | 731.80 |
| 2002-09-30 | 728.93 |
| 2002-10-01 | 708.79 |
| 2002-10-02 | 700.00 |
| 2002-10-03 | 694.92 |
| 2002-10-04 | 693.82 |
| 2002-10-07 | 677.40 |
| 2002-10-08 | 655.76 |
| 2002-10-09 | 649.86 |
| 2002-10-10 | 641.00 |
| 2002-10-11 | 654.78 |
| 2002-10-14 | 654.68 |
| 2002-10-15 | 668.28 |
| 2002-10-16 | 687.18 |
| 2002-10-17 | 684.36 |
| 2002-10-18 | 691.28 |
| 2002-10-21 | 694.36 |
| 2002-10-22 | 673.61 |
| 2002-10-23 | 680.98 |
| 2002-10-24 | 671.58 |
| 2002-10-25 | 679.15 |
| 2002-10-28 | 674.26 |
| 2002-10-29 | 680.61 |
| 2002-10-30 | 690.39 |
| 2002-10-31 | 693.49 |
| 2002-11-01 | 702.28 |
| 2002-11-04 | 701.37 |
| 2002-11-05 | 727.56 |
| 2002-11-06 | 718.21 |
| 2002-11-07 | 721.89 |
| 2002-11-08 | 708.51 |
| 2002-11-11 | 699.26 |
| 2002-11-12 | 696.12 |
| 2002-11-13 | 687.88 |
| 2002-11-14 | 674.67 |
| 2002-11-15 | 688.05 |
| 2002-11-18 | 683.83 |
| 2002-11-19 | 672.98 |
| 2002-11-20 | 675.53 |
| 2002-11-21 | 681.19 |
| 2002-11-22 | 697.25 |
| 2002-11-25 | 708.81 |
| 2002-11-26 | 703.66 |
| 2002-11-27 | 691.79 |
| 2002-11-28 | . |
| 2002-11-29 | 702.17 |
| 2002-12-02 | 683.21 |
| 2002-12-03 | 676.98 |
| 2002-12-04 | 669.43 |
| 2002-12-05 | 656.42 |
| 2002-12-06 | 655.73 |
| 2002-12-09 | 655.87 |
| 2002-12-10 | 660.10 |
| 2002-12-11 | 661.65 |
| 2002-12-12 | 662.79 |
| 2002-12-13 | 677.59 |
| 2002-12-16 | 666.72 |
| 2002-12-17 | 663.20 |
| 2002-12-18 | 647.73 |
| 2002-12-19 | 656.90 |
| 2002-12-20 | 649.54 |
| 2002-12-23 | 652.19 |
| 2002-12-24 | 654.43 |
| 2002-12-25 | . |
| 2002-12-26 | 667.66 |
| 2002-12-27 | 675.99 |
| 2002-12-30 | 677.86 |
| 2002-12-31 | 676.56 |
| 2003-01-01 | . |
| 2003-01-02 | 671.34 |
| 2003-01-03 | 673.45 |
| 2003-01-06 | 684.48 |
| 2003-01-07 | 666.36 |
| 2003-01-08 | 655.79 |
| 2003-01-09 | 650.33 |
| 2003-01-10 | 652.83 |
| 2003-01-13 | 658.27 |
| 2003-01-14 | 672.62 |
| 2003-01-15 | 676.26 |
| 2003-01-16 | 675.29 |
| 2003-01-17 | 683.76 |
| 2003-01-20 | . |
| 2003-01-21 | 688.69 |
| 2003-01-22 | 688.95 |
| 2003-01-23 | 701.43 |
| 2003-01-24 | 704.13 |
| 2003-01-27 | 689.71 |
| 2003-01-28 | 679.03 |
| 2003-01-29 | 667.37 |
| 2003-01-30 | 655.02 |
| 2003-01-31 | 649.40 |
| 2003-02-03 | 650.56 |
| 2003-02-04 | 661.28 |
| 2003-02-05 | 656.26 |
| 2003-02-06 | 646.96 |
| 2003-02-07 | 649.11 |
| 2003-02-10 | 637.89 |
| 2003-02-11 | 634.56 |
| 2003-02-12 | 640.31 |
| 2003-02-13 | 635.62 |
| 2003-02-14 | 645.02 |
| 2003-02-17 | . |
| 2003-02-18 | 650.31 |
| 2003-02-19 | 653.11 |
| 2003-02-20 | 646.12 |
| 2003-02-21 | 642.61 |
| 2003-02-24 | 646.20 |
| 2003-02-25 | 636.93 |
| 2003-02-26 | 630.37 |
| 2003-02-27 | 623.02 |
| 2003-02-28 | 627.85 |
| 2003-03-03 | 626.30 |
| 2003-03-04 | 626.00 |
| 2003-03-05 | 630.77 |
| 2003-03-06 | 623.56 |
| 2003-03-07 | 608.83 |
| 2003-03-10 | 602.56 |
| 2003-03-11 | 583.86 |
| 2003-03-12 | 591.57 |
| 2003-03-13 | 577.56 |
| 2003-03-14 | 579.84 |
| 2003-03-17 | 568.69 |
| 2003-03-18 | 570.50 |
| 2003-03-19 | 571.19 |
| 2003-03-20 | 588.05 |
| 2003-03-21 | 584.16 |
| 2003-03-24 | 600.17 |
| 2003-03-25 | 587.83 |
| 2003-03-26 | 591.31 |
| 2003-03-27 | 602.19 |
| 2003-03-28 | 598.49 |
| 2003-03-31 | 578.94 |
| 2003-04-01 | 572.70 |
| 2003-04-02 | 583.78 |
| 2003-04-03 | 573.56 |
| 2003-04-04 | 572.08 |
| 2003-04-07 | 581.76 |
| 2003-04-08 | 580.93 |
| 2003-04-09 | 575.14 |
| 2003-04-10 | 574.66 |
| 2003-04-11 | 555.74 |
| 2003-04-14 | 553.30 |
| 2003-04-15 | 561.39 |
| 2003-04-16 | 561.58 |
| 2003-04-17 | 568.20 |
| 2003-04-18 | . |
| 2003-04-21 | 574.18 |
| 2003-04-22 | 567.35 |
| 2003-04-23 | 566.23 |
| 2003-04-24 | 573.50 |
| 2003-04-25 | 564.83 |
| 2003-04-28 | 559.99 |
| 2003-04-29 | 562.66 |
| 2003-04-30 | 592.31 |
| 2003-05-01 | 602.61 |
| 2003-05-02 | 592.89 |
| 2003-05-05 | 596.85 |
| 2003-05-06 | 612.00 |
| 2003-05-07 | 613.88 |
| 2003-05-08 | 602.14 |
| 2003-05-09 | 607.39 |
| 2003-05-12 | 616.30 |
| 2003-05-13 | 622.02 |
| 2003-05-14 | 615.38 |
| 2003-05-15 | 610.84 |
| 2003-05-16 | 603.66 |
| 2003-05-19 | 592.74 |
| 2003-05-20 | 590.59 |
| 2003-05-21 | 589.74 |
| 2003-05-22 | 591.31 |
| 2003-05-23 | 594.03 |
| 2003-05-26 | . |
| 2003-05-27 | 592.45 |
| 2003-05-28 | 588.14 |
| 2003-05-29 | 594.59 |
| 2003-05-30 | 591.31 |
| 2003-06-02 | 612.48 |
| 2003-06-03 | 612.67 |
| 2003-06-04 | 612.78 |
| 2003-06-05 | 631.93 |
| 2003-06-06 | 635.05 |
| 2003-06-09 | 643.93 |
| 2003-06-10 | 637.78 |
| 2003-06-11 | 642.18 |
| 2003-06-12 | 652.64 |
| 2003-06-13 | 656.88 |
| 2003-06-16 | 646.44 |
| 2003-06-17 | 659.40 |
| 2003-06-18 | 656.03 |
| 2003-06-19 | 654.91 |
| 2003-06-20 | 658.72 |
| 2003-06-23 | 654.78 |
| 2003-06-24 | 642.73 |
| 2003-06-25 | 639.68 |
| 2003-06-26 | 625.93 |
| 2003-06-27 | 642.30 |
| 2003-06-30 | 644.34 |
| 2003-07-01 | 662.67 |
| 2003-07-02 | 701.28 |
| 2003-07-03 | 713.17 |
| 2003-07-04 | . |
| 2003-07-07 | 713.33 |
| 2003-07-08 | 724.97 |
| 2003-07-09 | 751.00 |
| 2003-07-10 | 756.22 |
| 2003-07-11 | 728.95 |
| 2003-07-14 | 734.35 |
| 2003-07-15 | 726.32 |
| 2003-07-16 | 726.44 |
| 2003-07-17 | 699.69 |
| 2003-07-18 | 700.17 |
| 2003-07-21 | 702.73 |
| 2003-07-22 | 692.22 |
| 2003-07-23 | 709.38 |
| 2003-07-24 | 712.41 |
| 2003-07-25 | 719.48 |
| 2003-07-28 | 719.45 |
| 2003-07-29 | 706.69 |
| 2003-07-30 | 696.70 |
| 2003-07-31 | 684.57 |
| 2003-08-01 | 683.41 |
| 2003-08-04 | 681.94 |
| 2003-08-05 | 679.57 |
| 2003-08-06 | 679.33 |
| 2003-08-07 | 678.74 |
| 2003-08-08 | 682.80 |
| 2003-08-11 | 701.87 |
| 2003-08-12 | 712.18 |
| 2003-08-13 | 723.67 |
| 2003-08-14 | 735.78 |
| 2003-08-15 | 736.04 |
| 2003-08-18 | 736.42 |
| 2003-08-19 | 746.44 |
| 2003-08-20 | 767.52 |
| 2003-08-21 | 769.88 |
| 2003-08-22 | 786.48 |
| 2003-08-25 | 780.04 |
| 2003-08-26 | 772.47 |
| 2003-08-27 | 770.90 |
| 2003-08-28 | 772.00 |
| 2003-08-29 | 781.12 |
| 2003-09-01 | . |
| 2003-09-02 | 811.97 |
| 2003-09-03 | 812.96 |
| 2003-09-04 | 799.83 |
| 2003-09-05 | 798.35 |
| 2003-09-08 | 800.59 |
| 2003-09-09 | 807.85 |
| 2003-09-10 | 794.82 |
| 2003-09-11 | 771.50 |
| 2003-09-12 | 786.69 |
| 2003-09-15 | 785.08 |
| 2003-09-16 | 798.71 |
| 2003-09-17 | 805.27 |
| 2003-09-18 | 813.46 |
| 2003-09-19 | 818.64 |
| 2003-09-22 | 809.20 |
| 2003-09-23 | 810.66 |
| 2003-09-24 | 816.12 |
| 2003-09-25 | 804.09 |
| 2003-09-26 | 791.40 |
| 2003-09-29 | 794.49 |
| 2003-09-30 | 795.34 |
| 2003-10-01 | 808.52 |
| 2003-10-02 | 840.04 |
| 2003-10-03 | 866.52 |
| 2003-10-06 | 872.85 |
| 2003-10-07 | 889.16 |
| 2003-10-08 | 875.93 |
| 2003-10-09 | 882.53 |
| 2003-10-10 | 898.78 |
| 2003-10-13 | 896.56 |
| 2003-10-14 | 920.47 |
| 2003-10-15 | 912.34 |
| 2003-10-16 | 932.84 |
| 2003-10-17 | 917.62 |
| 2003-10-20 | 922.83 |
| 2003-10-21 | 921.25 |
| 2003-10-22 | 909.69 |
| 2003-10-23 | 859.77 |
| 2003-10-24 | 871.01 |
| 2003-10-27 | 888.15 |
| 2003-10-28 | 893.58 |
| 2003-10-29 | 907.78 |
| 2003-10-30 | 896.64 |
| 2003-10-31 | 873.63 |
| 2003-11-03 | 863.24 |
| 2003-11-04 | 880.04 |
| 2003-11-05 | 859.29 |
| 2003-11-06 | 835.91 |
| 2003-11-07 | 856.88 |
| 2003-11-10 | 852.95 |
| 2003-11-11 | 829.14 |
| 2003-11-12 | 828.56 |
| 2003-11-13 | 840.45 |
| 2003-11-14 | 820.82 |
| 2003-11-17 | 789.88 |
| 2003-11-18 | 791.53 |
| 2003-11-19 | 777.64 |
| 2003-11-20 | 795.56 |
| 2003-11-21 | 804.66 |
| 2003-11-24 | 805.93 |
| 2003-11-25 | 815.46 |
| 2003-11-26 | 821.43 |
| 2003-11-27 | . |
| 2003-11-28 | 831.80 |
| 2003-12-01 | 848.29 |
| 2003-12-02 | 851.57 |
| 2003-12-03 | 847.29 |
| 2003-12-04 | 866.86 |
| 2003-12-05 | 871.79 |
| 2003-12-08 | 862.28 |
| 2003-12-09 | 869.62 |
| 2003-12-10 | 849.25 |
| 2003-12-11 | 856.41 |
| 2003-12-12 | 869.54 |
| 2003-12-15 | 887.33 |
| 2003-12-16 | 871.11 |
| 2003-12-17 | 870.59 |
| 2003-12-18 | 858.22 |
| 2003-12-19 | 855.92 |
| 2003-12-22 | 866.58 |
| 2003-12-23 | 867.00 |
| 2003-12-24 | 866.18 |
| 2003-12-25 | . |
| 2003-12-26 | 870.05 |
| 2003-12-29 | 880.98 |
| 2003-12-30 | 893.43 |
| 2003-12-31 | 892.40 |
| 2004-01-01 | . |
| 2004-01-02 | 894.92 |
| 2004-01-05 | 913.67 |
| 2004-01-06 | 912.12 |
| 2004-01-07 | 899.93 |
| 2004-01-08 | 900.31 |
| 2004-01-09 | 897.64 |
| 2004-01-12 | 895.08 |
| 2004-01-13 | 877.25 |
| 2004-01-14 | 882.03 |
| 2004-01-15 | 879.64 |
| 2004-01-16 | 887.73 |
| 2004-01-19 | . |
| 2004-01-20 | 908.33 |
| 2004-01-21 | 905.77 |
| 2004-01-22 | 918.49 |
| 2004-01-23 | 922.97 |
| 2004-01-26 | 920.56 |
| 2004-01-27 | 926.94 |
| 2004-01-28 | 922.11 |
| 2004-01-29 | 909.74 |
| 2004-01-30 | 900.50 |
| 2004-02-02 | 915.90 |
| 2004-02-03 | 920.14 |
| 2004-02-04 | 910.53 |
| 2004-02-05 | 897.92 |
| 2004-02-06 | 897.77 |
| 2004-02-09 | 907.29 |
| 2004-02-10 | 906.78 |
| 2004-02-11 | 907.26 |
| 2004-02-12 | 905.78 |
| 2004-02-13 | 908.66 |
| 2004-02-16 | . |
| 2004-02-17 | 911.97 |
| 2004-02-18 | 905.09 |
| 2004-02-19 | 898.16 |
| 2004-02-20 | 878.87 |
| 2004-02-23 | 891.87 |
| 2004-02-24 | 894.49 |
| 2004-02-25 | 888.90 |
| 2004-02-26 | 884.15 |
| 2004-02-27 | 907.20 |
| 2004-03-01 | 936.37 |
| 2004-03-02 | 934.63 |
| 2004-03-03 | 925.76 |
| 2004-03-04 | 915.77 |
| 2004-03-05 | 923.13 |
| 2004-03-08 | 921.01 |
| 2004-03-09 | 936.86 |
| 2004-03-10 | 925.57 |
| 2004-03-11 | 914.06 |
| 2004-03-12 | 898.84 |
| 2004-03-15 | 914.79 |
| 2004-03-16 | 920.69 |
| 2004-03-17 | 936.79 |
| 2004-03-18 | 962.41 |
| 2004-03-19 | 962.27 |
| 2004-03-22 | 953.89 |
| 2004-03-23 | 946.75 |
| 2004-03-24 | 948.28 |
| 2004-03-25 | 965.61 |
| 2004-03-26 | 999.26 |
| 2004-03-29 | 1012.53 |
| 2004-03-30 | 1011.62 |
| 2004-03-31 | 1019.73 |
| 2004-04-01 | 1028.34 |
| 2004-04-02 | 1026.79 |
| 2004-04-05 | 1020.03 |
| 2004-04-06 | 1013.35 |
| 2004-04-07 | 1031.95 |
| 2004-04-08 | 1025.77 |
| 2004-04-09 | . |
| 2004-04-12 | 1023.46 |
| 2004-04-13 | 1018.17 |
| 2004-04-14 | 998.42 |
| 2004-04-15 | 975.27 |
| 2004-04-16 | 976.99 |
| 2004-04-19 | 969.08 |
| 2004-04-20 | 987.52 |
| 2004-04-21 | 981.45 |
| 2004-04-22 | 969.70 |
| 2004-04-23 | 978.72 |
| 2004-04-26 | 991.00 |
| 2004-04-27 | 983.62 |
| 2004-04-28 | 979.90 |
| 2004-04-29 | 976.37 |
| 2004-04-30 | 958.38 |
| 2004-05-03 | 958.84 |
| 2004-05-04 | 967.26 |
| 2004-05-05 | 977.13 |
| 2004-05-06 | 961.93 |
| 2004-05-07 | 927.20 |
| 2004-05-10 | 879.98 |
| 2004-05-11 | 878.32 |
| 2004-05-12 | 909.50 |
| 2004-05-13 | 887.48 |
| 2004-05-14 | 882.07 |
| 2004-05-17 | 849.07 |
| 2004-05-18 | 853.22 |
| 2004-05-19 | 894.20 |
| 2004-05-20 | 877.26 |
| 2004-05-21 | 896.64 |
| 2004-05-24 | 891.72 |
| 2004-05-25 | 882.20 |
| 2004-05-26 | 908.77 |
| 2004-05-27 | 915.40 |
| 2004-05-28 | 930.83 |
| 2004-05-31 | . |
| 2004-06-01 | 935.97 |
| 2004-06-02 | 929.66 |
| 2004-06-03 | 907.59 |
| 2004-06-04 | 909.61 |
| 2004-06-07 | 935.33 |
| 2004-06-08 | 951.54 |
| 2004-06-09 | 953.46 |
| 2004-06-10 | 956.37 |
| 2004-06-11 | . |
| 2004-06-14 | 931.10 |
| 2004-06-15 | 937.79 |
| 2004-06-16 | 942.47 |
| 2004-06-17 | 943.48 |
| 2004-06-18 | 931.88 |
| 2004-06-21 | 939.60 |
| 2004-06-22 | 935.49 |
| 2004-06-23 | 934.51 |
| 2004-06-24 | 945.40 |
| 2004-06-25 | 940.39 |
| 2004-06-28 | 941.31 |
| 2004-06-29 | 941.87 |
| 2004-06-30 | 936.94 |
| 2004-07-01 | 945.64 |
| 2004-07-02 | 932.52 |
| 2004-07-05 | . |
| 2004-07-06 | 911.93 |
| 2004-07-07 | 916.97 |
| 2004-07-08 | 913.00 |
| 2004-07-09 | 921.57 |
| 2004-07-12 | 935.33 |
| 2004-07-13 | 926.54 |
| 2004-07-14 | 907.14 |
| 2004-07-15 | 907.52 |
| 2004-07-16 | 923.65 |
| 2004-07-19 | 925.75 |
| 2004-07-20 | 919.03 |
| 2004-07-21 | 916.12 |
| 2004-07-22 | 917.02 |
| 2004-07-23 | 904.87 |
| 2004-07-26 | 899.30 |
| 2004-07-27 | 881.97 |
| 2004-07-28 | 880.93 |
| 2004-07-29 | 872.85 |
| 2004-07-30 | 885.96 |
| 2004-08-02 | 893.02 |
| 2004-08-03 | 892.93 |
| 2004-08-04 | 887.12 |
| 2004-08-05 | 883.67 |
| 2004-08-06 | 888.94 |
| 2004-08-09 | 879.48 |
| 2004-08-10 | 876.37 |
| 2004-08-11 | 883.43 |
| 2004-08-12 | 884.78 |
| 2004-08-13 | 872.99 |
| 2004-08-16 | 861.73 |
| 2004-08-17 | 874.56 |
| 2004-08-18 | 868.33 |
| 2004-08-19 | 882.56 |
| 2004-08-20 | 883.81 |
| 2004-08-23 | 887.47 |
| 2004-08-24 | 885.21 |
| 2004-08-25 | 889.31 |
| 2004-08-26 | 890.67 |
| 2004-08-27 | 895.49 |
| 2004-08-30 | 891.50 |
| 2004-08-31 | 890.23 |
| 2004-09-01 | 901.80 |
| 2004-09-02 | 905.86 |
| 2004-09-03 | 891.92 |
| 2004-09-06 | . |
| 2004-09-07 | 898.85 |
| 2004-09-08 | 903.53 |
| 2004-09-09 | 892.16 |
| 2004-09-10 | 893.75 |
| 2004-09-13 | 890.30 |
| 2004-09-14 | 891.77 |
| 2004-09-15 | 880.27 |
| 2004-09-16 | 875.46 |
| 2004-09-17 | 883.95 |
| 2004-09-20 | 886.16 |
| 2004-09-21 | 880.58 |
| 2004-09-22 | 876.98 |
| 2004-09-23 | 880.03 |
| 2004-09-24 | 866.51 |
| 2004-09-27 | 869.51 |
| 2004-09-28 | 864.52 |
| 2004-09-29 | 870.41 |
| 2004-09-30 | 885.92 |
| 2004-10-01 | 896.17 |
| 2004-10-04 | 908.28 |
| 2004-10-05 | 911.53 |
| 2004-10-06 | 914.91 |
| 2004-10-07 | 910.69 |
| 2004-10-08 | 921.67 |
| 2004-10-11 | 926.86 |
| 2004-10-12 | 909.44 |
| 2004-10-13 | 903.86 |
| 2004-10-14 | 892.88 |
| 2004-10-15 | 897.18 |
| 2004-10-18 | 893.30 |
| 2004-10-19 | 903.42 |
| 2004-10-20 | 895.81 |
| 2004-10-21 | 894.36 |
| 2004-10-22 | 897.13 |
| 2004-10-25 | 889.75 |
| 2004-10-26 | 890.47 |
| 2004-10-27 | 895.34 |
| 2004-10-28 | 908.45 |
| 2004-10-29 | 910.92 |
| 2004-11-01 | 912.88 |
| 2004-11-02 | 922.24 |
| 2004-11-03 | 925.75 |
| 2004-11-04 | 923.90 |
| 2004-11-05 | 930.06 |
| 2004-11-08 | 919.36 |
| 2004-11-09 | 919.61 |
| 2004-11-10 | 907.26 |
| 2004-11-11 | 903.31 |
| 2004-11-12 | 924.23 |
| 2004-11-15 | 934.44 |
| 2004-11-16 | 930.03 |
| 2004-11-17 | 935.59 |
| 2004-11-18 | 929.07 |
| 2004-11-19 | 946.39 |
| 2004-11-22 | 930.46 |
| 2004-11-23 | 928.78 |
| 2004-11-24 | 933.97 |
| 2004-11-25 | . |
| 2004-11-26 | 934.83 |
| 2004-11-29 | 946.90 |
| 2004-11-30 | 947.44 |
| 2004-12-01 | 942.21 |
| 2004-12-02 | 947.46 |
| 2004-12-03 | 950.17 |
| 2004-12-06 | 940.29 |
| 2004-12-07 | 929.14 |
| 2004-12-08 | 921.96 |
| 2004-12-09 | 906.78 |
| 2004-12-10 | 903.44 |
| 2004-12-13 | 909.85 |
| 2004-12-14 | 909.89 |
| 2004-12-15 | 921.83 |
| 2004-12-16 | 923.50 |
| 2004-12-17 | 931.83 |
| 2004-12-20 | 945.85 |
| 2004-12-21 | 939.19 |
| 2004-12-22 | 949.82 |
| 2004-12-23 | 953.66 |
| 2004-12-24 | . |
| 2004-12-27 | 963.15 |
| 2004-12-28 | 967.20 |
| 2004-12-29 | 962.21 |
| 2004-12-30 | 978.13 |
| 2004-12-31 | 984.30 |
| 2005-01-03 | 981.11 |
| 2005-01-04 | 970.18 |
| 2005-01-05 | 960.59 |
| 2005-01-06 | 953.70 |
| 2005-01-07 | 953.73 |
| 2005-01-10 | 956.07 |
| 2005-01-11 | 967.54 |
| 2005-01-12 | 973.39 |
| 2005-01-13 | 964.72 |
| 2005-01-14 | 963.01 |
| 2005-01-17 | . |
| 2005-01-18 | 955.55 |
| 2005-01-19 | 959.07 |
| 2005-01-20 | 947.67 |
| 2005-01-21 | 946.78 |
| 2005-01-24 | 958.41 |
| 2005-01-25 | 947.80 |
| 2005-01-26 | 964.89 |
| 2005-01-27 | 961.83 |
#2005-01-28| 957.51
#2005-01-31| 963.81
#2005-02-01| 960.35
#2005-02-02| 969.18
#2005-02-03| 956.24
#2005-02-04| 966.04
#2005-02-07| 971.17
#2005-02-08| 959.88
#2005-02-09| 964.58
#2005-02-10| 966.33
#2005-02-11| 968.18
#2005-02-14| 980.26
#2005-02-15| 985.57
#2005-02-16| 973.58
#2005-02-17| 977.11
#2005-02-18| 976.70
#2005-02-21| .
#2005-02-22| 990.45
#2005-02-23| 980.73
#2005-02-24| 973.68
#2005-02-25| 980.71
#2005-02-28| 992.17
#2005-03-01| 996.25
#2005-03-02| 994.35
#2005-03-03| 998.68
#2005-03-04|1006.02
#2005-03-07|1002.66
#2005-03-08|1005.36
#2005-03-09|1019.25
#2005-03-10|1014.23
#2005-03-11|1023.23
#2005-03-14|1006.63
#2005-03-15|1007.70
#2005-03-16|1034.24
#2005-03-17|1041.98
#2005-03-18|1075.00
#2005-03-21|1073.27
#2005-03-22|1047.04
#2005-03-23|1011.96
#2005-03-24|1008.51
#2005-03-25| .
#2005-03-28|1007.57
#2005-03-29| 987.28
#2005-03-30| 996.95
#2005-03-31|1003.56
#2005-04-01| 998.47
#2005-04-04| 983.76
#2005-04-05| 992.07
#2005-04-06| 993.79
#2005-04-07| 998.85
#2005-04-08| 999.32
#2005-04-11|1002.21
#2005-04-12| 988.48
#2005-04-13| 996.99
#2005-04-14| 976.34
#2005-04-15| 969.71
#2005-04-18| 940.93
#2005-04-19| 950.40
#2005-04-20| 951.85
#2005-04-21| 941.67
#2005-04-22| 963.92
#2005-04-25| 964.03
#2005-04-26| 959.96
#2005-04-27| 953.49
#2005-04-28| 955.80
#2005-04-29| 963.84
#2005-05-02| 960.54
#2005-05-03| 960.58
#2005-05-04| 966.56
#2005-05-05| 966.30
#2005-05-06| 976.29
#2005-05-09| 972.23
#2005-05-10| 965.69
#2005-05-11| 962.59
#2005-05-12| 950.68
#2005-05-13| 946.00
#2005-05-16| 932.86
#2005-05-17| 923.97
#2005-05-18| 922.79
#2005-05-19| 929.93
#2005-05-20| 920.93
#2005-05-23| 931.55
#2005-05-24| 938.78
#2005-05-25| 928.44
#2005-05-26| 924.84
#2005-05-27| 933.05
#2005-05-30| .
#2005-05-31| 938.32
#2005-06-01| 940.73
#2005-06-02| 932.12
#2005-06-03| 936.50
#2005-06-06| 941.18
#2005-06-07| 935.34
#2005-06-08| 936.18
#2005-06-09| 925.13
#2005-06-10| 932.15
#2005-06-13| 925.55
#2005-06-14| 927.15
#2005-06-15| 936.03
#2005-06-16| 941.97
#2005-06-17| 954.10
#2005-06-20| 950.12
#2005-06-21| 954.59
#2005-06-22| 953.45
#2005-06-23| 952.03
#2005-06-24| 951.47
#2005-06-27| 942.76
#2005-06-28| 942.45
#2005-06-29| 936.57
#2005-06-30| 935.78
#2005-07-01| 933.30
#2005-07-04| .
#2005-07-05| 933.32
#2005-07-06| 932.92
#2005-07-07| 924.94
#2005-07-08| 926.22
#2005-07-11| 938.99
#2005-07-12| 949.87
#2005-07-13| 934.16
#2005-07-14| 935.70
#2005-07-15| 937.74
#2005-07-18| 941.36
#2005-07-19| 936.54
#2005-07-20| 925.54
#2005-07-21| 947.71
#2005-07-22| 940.63
#2005-07-25| 941.07
#2005-07-26| 929.79
#2005-07-27| 934.14
#2005-07-28| 936.72
#2005-07-29| 932.21
#2005-08-01| 924.08
#2005-08-02| 928.90
#2005-08-03| 931.34
#2005-08-04| 923.19
#2005-08-05| 916.72
#2005-08-08| 916.90
#2005-08-09| 919.05
#2005-08-10| 941.05
#2005-08-11| 953.40
#2005-08-12| 955.33
#2005-08-15| 953.49
#2005-08-16| 955.32
#2005-08-17| 949.07
#2005-08-18| 946.51
#2005-08-19| 940.10
#2005-08-22| 955.13
#2005-08-23| 958.26
#2005-08-24| 961.03
#2005-08-25| 958.26
#2005-08-26| 969.84
#2005-08-29| 955.16
#2005-08-30| 955.61
#2005-08-31| 958.81
#2005-09-01| 973.45
#2005-09-02| 983.60
#2005-09-05| .
#2005-09-06| 981.12
#2005-09-07| 979.62
#2005-09-08| 976.02
#2005-09-09| 993.98
#2005-09-12| 998.11
#2005-09-13| 989.65
#2005-09-14| 996.88
#2005-09-15|1008.08
#2005-09-16| 999.16
#2005-09-19| 999.12
#2005-09-20|1003.53
#2005-09-21|1006.24
#2005-09-22| 997.95
#2005-09-23| 993.33
#2005-09-26|1000.61
#2005-09-27| 991.30
#2005-09-28|1001.85
#2005-09-29|1004.22
#2005-09-30|1004.59
#2005-10-03| 985.66
#2005-10-04|1006.66
#2005-10-05|1007.55
#2005-10-06| 992.26
#2005-10-07| 986.04
#2005-10-10| 985.12
#2005-10-11| 996.22
#2005-10-12|1000.46
#2005-10-13| 988.16
#2005-10-14| 996.18
#2005-10-17| 990.96
#2005-10-18| 968.81
#2005-10-19| 957.39
#2005-10-20| 965.67
#2005-10-21| 962.54
#2005-10-24| 955.22
#2005-10-25| 971.82
#2005-10-26| 972.82
#2005-10-27| 976.20
#2005-10-28| 974.17
#2005-10-31| 981.37
#2005-11-01| 986.33
#2005-11-02| 981.54
#2005-11-03| 981.84
#2005-11-04| 973.93
#2005-11-07| 970.79
#2005-11-08| 961.98
#2005-11-09| 959.19
#2005-11-10| 963.93
#2005-11-11| 964.63
#2005-11-14| 954.48
#2005-11-15| 952.92
#2005-11-16| 956.76
#2005-11-17| 973.95
#2005-11-18| 987.32
#2005-11-21| 997.26
#2005-11-22| 992.35
#2005-11-23| 995.92
#2005-11-24| .
#2005-11-25| 993.22
#2005-11-28|1008.61
#2005-11-29|1004.79
#2005-11-30|1006.29
#2005-12-01|1016.96
#2005-12-02|1029.05
#2005-12-05|1028.69
#2005-12-06|1014.53
#2005-12-07|1028.89
#2005-12-08|1006.16
#2005-12-09|1026.98
#2005-12-12|1035.63
#2005-12-13|1040.66
#2005-12-14|1057.92
#2005-12-15|1056.18
#2005-12-16|1050.94
#2005-12-19|1065.17
#2005-12-20|1073.22
#2005-12-21|1088.70
#2005-12-22|1093.33
#2005-12-23|1097.62
#2005-12-26| .
#2005-12-27|1089.67
#2005-12-28|1098.44
#2005-12-29|1097.00
#2005-12-30|1080.50
#2006-01-02| .
#2006-01-03|1093.69
#2006-01-04|1109.01
#2006-01-05|1123.80
#2006-01-06|1124.52
#2006-01-09|1127.33
#2006-01-10|1127.40
#2006-01-11|1132.24
#2006-01-12|1153.26
#2006-01-13|1145.15
#2006-01-16| .
#2006-01-17|1090.56
#2006-01-18|1068.77
#2006-01-19|1104.04
#2006-01-20|1086.63
#2006-01-23|1085.30
#2006-01-24|1097.80
#2006-01-25|1083.26
#2006-01-26|1092.91
#2006-01-27|1117.09
#2006-01-30|1108.93
#2006-01-31|1114.95
#2006-02-01|1105.07
#2006-02-02|1097.27
#2006-02-03|1083.41
#2006-02-06|1079.04
#2006-02-07|1088.69
#2006-02-08|1062.03
#2006-02-09|1070.82
#2006-02-10|1082.08
#2006-02-13|1054.40
#2006-02-14|1051.44
#2006-02-15|1055.60
#2006-02-16|1055.58
#2006-02-17|1038.98
#2006-02-20| .
#2006-02-21|1054.86
#2006-02-22|1058.13
#2006-02-23|1086.13
#2006-02-24|1078.65
#2006-02-27|1084.56
#2006-02-28|1093.15
#2006-03-01|1088.02
#2006-03-02|1080.77
#2006-03-03|1063.74
#2006-03-06|1068.63
#2006-03-07|1053.62
#2006-03-08|1040.55
#2006-03-09|1066.47
#2006-03-10|1061.86
#2006-03-13|1080.17
#2006-03-14|1093.27
#2006-03-15|1101.00
#2006-03-16|1092.53
#2006-03-17|1120.36
#2006-03-20|1132.39
#2006-03-21|1127.75
#2006-03-22|1123.77
#2006-03-23|1114.61
#2006-03-24|1114.30
#2006-03-27|1124.96
#2006-03-28|1125.52
#2006-03-29|1125.31
#2006-03-30|1147.36
#2006-03-31|1133.20
#2006-04-03|1139.63
#2006-04-04|1127.12
#2006-04-05|1121.80
#2006-04-06|1135.59
#2006-04-07|1129.02
#2006-04-10|1118.15
#2006-04-11|1112.43
#2006-04-12|1101.26
#2006-04-13|1102.44
#2006-04-14| .
#2006-04-17|1088.93
#2006-04-18|1099.99
#2006-04-19|1104.59
#2006-04-20|1089.34
#2006-04-21|1093.23
#2006-04-24|1091.91
#2006-04-25|1110.13
#2006-04-26|1112.67
#2006-04-27|1120.15
#2006-04-28|1105.29
#2006-05-01|1119.45
#2006-05-02|1122.17
#2006-05-03|1119.50
#2006-05-04|1118.70
#2006-05-05|1130.10
#2006-05-08|1144.79
#2006-05-09|1143.34
#2006-05-10|1134.83
#2006-05-11|1112.80
#2006-05-12|1103.59
#2006-05-15|1102.40
#2006-05-16|1088.78
#2006-05-17|1100.36
#2006-05-18|1073.33
#2006-05-19|1056.09
#2006-05-22|1034.48
#2006-05-23|1034.81
#2006-05-24|1038.12
#2006-05-25|1030.38
#2006-05-26|1029.36
#2006-05-29| .
#2006-05-30|1026.01
#2006-05-31|1005.76
#2006-06-01|1006.46
#2006-06-02|1020.28
#2006-06-05|1014.40
#2006-06-06| 980.75
#2006-06-07| 970.09
#2006-06-08| 946.09
#2006-06-09| 967.46
#2006-06-12| 970.95
#2006-06-13| 935.08
#2006-06-14| 946.98
#2006-06-15| 953.39
#2006-06-16| 968.35
#2006-06-19| 963.89
#2006-06-20| 956.77
#2006-06-21| 950.94
#2006-06-22| 958.15
#2006-06-23| 949.23
#2006-06-26| 942.36
#2006-06-27| 945.37
#2006-06-28| 929.07
#2006-06-29| 938.35
#2006-06-30| 965.84
#2006-07-03| 958.95
#2006-07-04| .
#2006-07-05| 952.93
#2006-07-06| 954.10
#2006-07-07| 959.69
#2006-07-10| 969.26
#2006-07-11| 961.38
#2006-07-12| 942.08
#2006-07-13| 943.13
#2006-07-14| 927.21
#2006-07-17| 918.32
#2006-07-18| 894.58
#2006-07-19| 890.07
#2006-07-20| 922.71
#2006-07-21| 916.92
#2006-07-24| 917.79
#2006-07-25| 920.03
#2006-07-26| 917.09
#2006-07-27| 938.74
#2006-07-28| 948.49
#2006-07-31| 962.68
#2006-08-01| 959.72
#2006-08-02| 964.53
#2006-08-03| 962.52
#2006-08-04| 968.45
#2006-08-07| 951.56
#2006-08-08| 959.14
#2006-08-09| 968.97
#2006-08-10| 964.68
#2006-08-11| 959.20
#2006-08-14| 972.37
#2006-08-15| 971.84
#2006-08-16| 993.03
#2006-08-17| 993.68
#2006-08-18| 991.31
#2006-08-21| 980.15
#2006-08-22| 976.56
#2006-08-23| 965.14
#2006-08-24| 956.51
#2006-08-25| 952.32
#2006-08-28| 938.46
#2006-08-29| 949.79
#2006-08-30| 945.23
#2006-08-31| 956.36
#2006-09-01| 953.81
#2006-09-04| .
#2006-09-05| 987.88
#2006-09-06| 979.35
#2006-09-07| 960.85
#2006-09-08| 957.04
#2006-09-11| 941.90
#2006-09-12| 939.69
#2006-09-13| 937.18
#2006-09-14| 947.61
#2006-09-15| 938.68
#2006-09-18| 936.75
#2006-09-19| 945.15
#2006-09-20| 935.72
#2006-09-21| 941.73
#2006-09-22| 936.46
#2006-09-25| 935.07
#2006-09-26| 936.02
#2006-09-27| 959.01
#2006-09-28| 959.39
#2006-09-29| 962.59
#2006-10-02| 967.20
#2006-10-03| 963.62
#2006-10-04| 956.95
#2006-10-05| 975.27
#2006-10-06| 958.52
#2006-10-09| 959.03
#2006-10-10| 949.66
#2006-10-11| 941.36
#2006-10-12| 938.21
#2006-10-13| 940.97
#2006-10-16| 950.90
#2006-10-17| 947.69
#2006-10-18| 948.18
#2006-10-19| 950.11
#2006-10-20| 954.70
#2006-10-23| 956.60
#2006-10-24| 958.34
#2006-10-25| 952.67
#2006-10-26| 960.43
#2006-10-27| 961.03
#2006-10-30| 952.54
#2006-10-31| 955.86
#2006-11-01| 958.46
#2006-11-02| 956.46
#2006-11-03| 950.78
#2006-11-06| 946.71
#2006-11-07| 957.60
#2006-11-08| 941.37
#2006-11-09| 931.45
#2006-11-10| 935.39
#2006-11-13| 925.69
#2006-11-14| 934.90
#2006-11-15| 922.28
#2006-11-16| 926.24
#2006-11-17| 928.02
#2006-11-20| 913.84
#2006-11-21| 925.03
#2006-11-22| 940.76
#2006-11-23| .
#2006-11-24| 932.67
#2006-11-27| 943.21
#2006-11-28| 945.31
#2006-11-29| 961.08
#2006-11-30| 972.66
#2006-12-01| 974.27
#2006-12-04| 966.68
#2006-12-05| 971.96
#2006-12-06| 968.43
#2006-12-07| 968.81
#2006-12-08| 967.64
#2006-12-11| 956.94
#2006-12-12| 954.25
#2006-12-13| 958.32
#2006-12-14| 965.99
#2006-12-15| 969.89
#2006-12-18| 965.12
#2006-12-19| 960.10
#2006-12-20| 974.59
#2006-12-21| 983.42
#2006-12-22| 988.80
#2006-12-25| .
#2006-12-26| 986.16
#2006-12-27| 988.93
#2006-12-28| 996.20
#2006-12-29|1001.43
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1001.84
#2007-01-04|1013.04
#2007-01-05|1012.61
#2007-01-08|1011.68
#2007-01-09|1017.72
#2007-01-10|1001.32
#2007-01-11| 994.92
#2007-01-12|1013.08
#2007-01-15| .
#2007-01-16|1024.74
#2007-01-17|1025.15
#2007-01-18|1027.87
#2007-01-19|1023.89
#2007-01-22|1021.79
#2007-01-23|1021.47
#2007-01-24|1023.79
#2007-01-25|1017.23
#2007-01-26|1014.73
#2007-01-29|1013.33
#2007-01-30|1015.18
#2007-01-31|1012.82
#2007-02-01|1020.28
#2007-02-02|1024.13
#2007-02-05|1025.88
#2007-02-06|1027.94
#2007-02-07|1020.07
#2007-02-08|1011.03
#2007-02-09|1008.57
#2007-02-12|1003.77
#2007-02-13| 998.35
#2007-02-14| 993.92
#2007-02-15|1011.78
#2007-02-16|1012.23
#2007-02-19| .
#2007-02-20|1007.65
#2007-02-21| 997.60
#2007-02-22|1003.33
#2007-02-23|1014.48
#2007-02-26|1012.91
#2007-02-27|1017.90
#2007-02-28| 995.54
#2007-03-01| 997.95
#2007-03-02| 997.32
#2007-03-05| 975.22
#2007-03-06| 990.92
#2007-03-07| 984.26
#2007-03-08| 989.34
#2007-03-09| 982.60
#2007-03-12| 991.49
#2007-03-13| 986.77
#2007-03-14| 972.85
#2007-03-15| 974.32
#2007-03-16| 975.99
#2007-03-19| 983.78
#2007-03-20| 994.32
#2007-03-21| 992.08
#2007-03-22|1013.46
#2007-03-23|1019.76
#2007-03-26|1020.84
#2007-03-27|1016.40
#2007-03-28|1022.74
#2007-03-29|1011.58
#2007-03-30|1022.33
#2007-04-02|1016.76
#2007-04-03|1017.27
#2007-04-04|1029.12
#2007-04-05|1033.14
#2007-04-06| .
#2007-04-09|1037.05
#2007-04-10|1040.30
#2007-04-11|1040.55
#2007-04-12|1037.41
#2007-04-13|1024.99
#2007-04-16|1039.31
#2007-04-17|1039.32
#2007-04-18|1053.79
#2007-04-19|1039.36
#2007-04-20|1050.38
#2007-04-23|1048.07
#2007-04-24|1054.43
#2007-04-25|1047.54
#2007-04-26|1038.61
#2007-04-27|1033.02
#2007-04-30|1035.20
#2007-05-01|1026.69
#2007-05-02|1029.40
#2007-05-03|1031.08
#2007-05-04|1030.42
#2007-05-07|1033.42
#2007-05-08|1033.93
#2007-05-09|1039.29
#2007-05-10|1029.53
#2007-05-11|1020.40
#2007-05-14|1020.79
#2007-05-15|1008.79
#2007-05-16| 999.84
#2007-05-17|1005.59
#2007-05-18| 983.29
#2007-05-21| 978.50
#2007-05-22| 981.73
#2007-05-23| 986.38
#2007-05-24| 979.44
#2007-05-25| 964.23
#2007-05-28| .
#2007-05-29| 966.69
#2007-05-30| 967.22
#2007-05-31| 973.14
#2007-06-01| 968.33
#2007-06-04| 973.56
#2007-06-05| 980.48
#2007-06-06| 973.75
#2007-06-07| 970.89
#2007-06-08| 956.79
#2007-06-11| 960.36
#2007-06-12| 952.48
#2007-06-13| 948.68
#2007-06-14| 958.05
#2007-06-15| 959.26
#2007-06-18| 970.15
#2007-06-19| 968.82
#2007-06-20| 974.01
#2007-06-21| 973.48
#2007-06-22| 962.58
#2007-06-25| 958.75
#2007-06-26| 959.94
#2007-06-27| 964.81
#2007-06-28| 973.57
#2007-06-29| 982.16
#2007-07-02| 981.11
#2007-07-03| 977.30
#2007-07-04| .
#2007-07-05| 993.66
#2007-07-06| 979.10
#2007-07-09| 987.60
#2007-07-10| 995.94
#2007-07-11| 990.51
#2007-07-12| 988.99
#2007-07-13|1004.14
#2007-07-16|1003.81
#2007-07-17|1001.32
#2007-07-18| 991.24
#2007-07-19| 992.55
#2007-07-20| 999.67
#2007-07-23| 988.95
#2007-07-24| 997.97
#2007-07-25| 987.23
#2007-07-26| 983.17
#2007-07-27| 969.19
#2007-07-30| 965.12
#2007-07-31| 965.08
#2007-08-01| 953.19
#2007-08-02| 958.91
#2007-08-03| 948.23
#2007-08-06| 953.16
#2007-08-07| 962.18
#2007-08-08| 964.01
#2007-08-09| 965.72
#2007-08-10| 955.69
#2007-08-13| 955.90
#2007-08-14| 955.34
#2007-08-15| 942.12
#2007-08-16| 948.01
#2007-08-17| 938.94
#2007-08-20| 939.95
#2007-08-21| 950.03
#2007-08-22| 955.66
#2007-08-23| 953.76
#2007-08-24| 951.21
#2007-08-27| 947.35
#2007-08-28| 953.60
#2007-08-29| 945.90
#2007-08-30| 951.86
#2007-08-31| 965.83
#2007-09-03| .
#2007-09-04| 958.55
#2007-09-05| 949.87
#2007-09-06| 953.58
#2007-09-07| 954.77
#2007-09-10| 943.15
#2007-09-11| 935.95
#2007-09-12| 937.58
#2007-09-13| 931.13
#2007-09-14| 944.19
#2007-09-17| 942.50
#2007-09-18| 924.27
#2007-09-19| 942.21
#2007-09-20| 958.06
#2007-09-21| 946.66
#2007-09-24| 952.81
#2007-09-25| 956.18
#2007-09-26| 952.13
#2007-09-27| 970.59
#2007-09-28| 975.18
#2007-10-01| 975.16
#2007-10-02| 975.78
#2007-10-03| 976.32
#2007-10-04| 969.19
#2007-10-05| 975.80
#2007-10-08| 971.21
#2007-10-09| 971.78
#2007-10-10| 976.32
#2007-10-11| 981.08
#2007-10-12| 983.64
#2007-10-15| 986.38
#2007-10-16| 977.81
#2007-10-17| 973.80
#2007-10-18| 985.82
#2007-10-19| 974.05
#2007-10-22| 967.31
#2007-10-23| 970.65
#2007-10-24| 958.07
#2007-10-25| 962.86
#2007-10-26| 975.25
#2007-10-29| 978.82
#2007-10-30| 973.30
#2007-10-31| 979.23
#2007-11-01| 989.21
#2007-11-02| 974.60
#2007-11-05| 974.21
#2007-11-06| 994.14
#2007-11-07| 986.15
#2007-11-08| 966.97
#2007-11-09| 969.89
#2007-11-12| 972.83
#2007-11-13| 960.42
#2007-11-14| 972.46
#2007-11-15| 956.94
#2007-11-16| 955.15
#2007-11-19| 953.37
#2007-11-20| 950.67
#2007-11-21| 954.71
#2007-11-22| .
#2007-11-23| 957.81
#2007-11-26| 958.48
#2007-11-27| 956.94
#2007-11-28| 950.84
#2007-11-29| 970.19
#2007-11-30| 960.00
#2007-12-03| 970.89
#2007-12-04| 980.46
#2007-12-05| 986.18
#2007-12-06| 993.06
#2007-12-07| 995.96
#2007-12-10| 996.26
#2007-12-11|1007.00
#2007-12-12|1003.15
#2007-12-13| 979.25
#2007-12-14| 965.46
#2007-12-17| 945.50
#2007-12-18| 952.76
#2007-12-19| 945.04
#2007-12-20| 947.03
#2007-12-21| 959.74
#2007-12-24| 959.49
#2007-12-25| .
#2007-12-26| 967.01
#2007-12-27| 963.87
#2007-12-28| 958.70
#2007-12-31| 970.92
#2008-01-01| .
#2008-01-02| 982.32
#2008-01-03| 981.23
#2008-01-04| 966.56
#2008-01-07| 966.48
#2008-01-08| 960.54
#2008-01-09| 959.65
#2008-01-10| 954.56
#2008-01-11| 952.20
#2008-01-14| 962.04
#2008-01-15| 966.36
#2008-01-16| 939.21
#2008-01-17| 944.29
#2008-01-18| 936.94
#2008-01-21| .
#2008-01-22| 864.81
#2008-01-23| 882.56
#2008-01-24| 889.55
#2008-01-25| 905.64
#2008-01-28| 898.58
#2008-01-29| 918.86
#2008-01-30| 906.80
#2008-01-31| 932.15
#2008-02-01| 934.65
#2008-02-04| 942.22
#2008-02-05| 931.77
#2008-02-06| 887.15
#2008-02-07| 895.89
#2008-02-08| 893.40
#2008-02-11| 896.49
#2008-02-12| 897.34
#2008-02-13| 894.79
#2008-02-14| 937.40
#2008-02-15| 938.06
#2008-02-18| .
#2008-02-19| 955.40
#2008-02-20| 933.90
#2008-02-21| 961.59
#2008-02-22| 961.97
#2008-02-25| 968.74
#2008-02-26| 959.93
#2008-02-27| 977.16
#2008-02-28| 978.51
#2008-02-29| 972.47
#2008-03-03| 954.80
#2008-03-04| 976.12
#2008-03-05| 973.60
#2008-03-06| 980.48
#2008-03-07| 976.34
#2008-03-10| 973.30
#2008-03-11| 961.58
#2008-03-12| 972.73
#2008-03-13| 956.94
#2008-03-14| 961.89
#2008-03-17| 958.56
#2008-03-18| 962.84
#2008-03-19| 962.06
#2008-03-20| 959.09
#2008-03-21| .
#2008-03-24| 962.53
#2008-03-25| 974.30
#2008-03-26| 991.53
#2008-03-27| 991.07
#2008-03-28| 989.11
#2008-03-31| 973.76
#2008-04-01| 967.22
#2008-04-02| 974.71
#2008-04-03| 984.99
#2008-04-04|1000.55
#2008-04-07| 991.80
#2008-04-08| 981.06
#2008-04-09| 985.35
#2008-04-10| 980.45
#2008-04-11| 991.27
#2008-04-14| 964.57
#2008-04-15| 956.95
#2008-04-16| 977.00
#2008-04-17| 982.54
#2008-04-18| 969.60
#2008-04-21| 979.70
#2008-04-22| 978.32
#2008-04-23| 972.17
#2008-04-24| 957.37
#2008-04-25| 963.99
#2008-04-28| 958.47
#2008-04-29| 969.04
#2008-04-30| 967.31
#2008-05-01| 958.86
#2008-05-02| 957.86
#2008-05-05| 960.26
#2008-05-06| 961.15
#2008-05-07| 954.11
#2008-05-08| 964.35
#2008-05-09| 962.97
#2008-05-12| 947.55
#2008-05-13| 950.13
#2008-05-14| 942.87
#2008-05-15| 963.16
#2008-05-16| 976.50
#2008-05-19| 971.67
#2008-05-20| 973.93
#2008-05-21| 973.99
#2008-05-22| 971.20
#2008-05-23| 972.65
#2008-05-26| .
#2008-05-27| 961.53
#2008-05-28| 945.75
#2008-05-29| 956.09
#2008-05-30| 974.25
#2008-06-02| 984.39
#2008-06-03| 956.20
#2008-06-04| 966.14
#2008-06-05| 956.57
#2008-06-06| 968.81
#2008-06-09| 949.26
#2008-06-10| 927.53
#2008-06-11| 929.38
#2008-06-12| 910.85
#2008-06-13| 905.88
#2008-06-16| 907.70
#2008-06-17| 916.86
#2008-06-18| 912.66
#2008-06-19| 897.73
#2008-06-20| 898.98
#2008-06-23| 889.09
#2008-06-24| 893.22
#2008-06-25| 893.35
#2008-06-26| 903.81
#2008-06-27| 903.92
#2008-06-30| 909.10
#2008-07-01| 905.81
#2008-07-02| 892.10
#2008-07-03| 891.78
#2008-07-04| .
#2008-07-07| 888.45
#2008-07-08| 882.81
#2008-07-09| 873.88
#2008-07-10| 870.59
#2008-07-11| 867.38
#2008-07-14| 858.73
#2008-07-15| 858.44
#2008-07-16| 864.03
#2008-07-17| 863.14
#2008-07-18| 850.87
#2008-07-21| 857.90
#2008-07-22| 866.54
#2008-07-23| 866.98
#2008-07-24| 881.07
#2008-07-25| 863.38
#2008-07-28| 865.99
#2008-07-29| 849.84
#2008-07-30| 862.58
#2008-07-31| 866.43
#2008-08-01| 849.98
#2008-08-04| 849.30
#2008-08-05| 857.75
#2008-08-06| 856.87
#2008-08-07| 852.47
#2008-08-08| 839.45
#2008-08-11| 847.68
#2008-08-12| 838.58
#2008-08-13| 824.58
#2008-08-14| 816.46
#2008-08-15| 814.78
#2008-08-18| 826.88
#2008-08-19| 813.97
#2008-08-20| 816.92
#2008-08-21| 825.73
#2008-08-22| 814.84
#2008-08-25| 825.67
#2008-08-26| 824.25
#2008-08-27| 820.51
#2008-08-28| 825.47
#2008-08-29| 847.11
#2008-09-01| .
#2008-09-02| 832.55
#2008-09-03| 841.32
#2008-09-04| 834.58
#2008-09-05| 818.06
#2008-09-08| 829.42
#2008-09-09| 826.12
#2008-09-10| 815.42
#2008-09-11| 811.36
#2008-09-12| 814.92
#2008-09-15| 817.97
#2008-09-16| 804.57
#2008-09-17| 807.06
#2008-09-18| 791.51
#2008-09-19| 798.71
#2008-09-22| 815.36
#2008-09-23| 815.65
#2008-09-24| 825.37
#2008-09-25| 821.13
#2008-09-26| 820.13
#2008-09-29| 812.00
#2008-09-30| 782.72
#2008-10-01| 790.12
#2008-10-02| 795.61
#2008-10-03| 769.34
#2008-10-06| 765.20
#2008-10-07| 744.22
#2008-10-08| 693.41
#2008-10-09| 693.28
#2008-10-10| 615.94
#2008-10-13| 618.72
#2008-10-14| 674.60
#2008-10-15| 668.61
#2008-10-16| 618.77
#2008-10-17| 640.28
#2008-10-20| 652.64
#2008-10-21| 666.32
#2008-10-22| 635.28
#2008-10-23| 631.47
#2008-10-24| 605.09
#2008-10-27| 586.25
#2008-10-28| 604.92
#2008-10-29| 636.09
#2008-10-30| 663.25
#2008-10-31| 641.25
#2008-11-03| 647.20
#2008-11-04| 662.94
#2008-11-05| 690.00
#2008-11-06| 660.11
#2008-11-07| 648.69
#2008-11-10| 677.23
#2008-11-11| 652.55
#2008-11-12| 669.91
#2008-11-13| 629.55
#2008-11-14| 653.47
#2008-11-17| 643.74
#2008-11-18| 628.20
#2008-11-19| 636.55
#2008-11-20| 609.63
#2008-11-21| 619.17
#2008-11-24| 610.75
#2008-11-25| 639.91
#2008-11-26| 635.72
#2008-11-27| .
#2008-11-28| 645.53
#2008-12-01| 646.32
#2008-12-02| 608.50
#2008-12-03| 625.72
#2008-12-04| 616.78
#2008-12-05| 622.39
#2008-12-08| 633.74
#2008-12-09| 647.85
#2008-12-10| 652.48
#2008-12-11| 652.86
#2008-12-12| 630.78
#2008-12-15| 657.95
#2008-12-16| 651.45
#2008-12-17| 665.97
#2008-12-18| 673.12
#2008-12-19| 662.23
#2008-12-22| 669.11
#2008-12-23| 667.58
#2008-12-24| 658.86
#2008-12-25| .
#2008-12-26| 665.95
#2008-12-29| 675.24
#2008-12-30| 677.18
#2008-12-31| 673.92
#2009-01-01| .
#2009-01-02| 680.44
#2009-01-05| 673.25
#2009-01-06| 660.17
#2009-01-07| 664.87
#2009-01-08| 658.95
#2009-01-09| 658.02
#2009-01-12| 657.93
#2009-01-13| 627.69
#2009-01-14| 630.59
#2009-01-15| 603.08
#2009-01-16| 601.40
#2009-01-19| .
#2009-01-20| 593.66
#2009-01-21| 590.58
#2009-01-22| 594.81
#2009-01-23| 578.55
#2009-01-26| 579.25
#2009-01-27| 591.64
#2009-01-28| 601.27
#2009-01-29| 596.07
#2009-01-30| 594.96
#2009-02-02| 575.11
#2009-02-03| 571.26
#2009-02-04| 578.00
#2009-02-05| 572.24
#2009-02-06| 568.90
#2009-02-09| 556.78
#2009-02-10| 560.11
#2009-02-11| 562.95
#2009-02-12| 538.95
#2009-02-13| 538.99
#2009-02-16| .
#2009-02-17| 538.36
#2009-02-18| 528.63
#2009-02-19| 525.26
#2009-02-20| 518.10
#2009-02-23| 518.83
#2009-02-24| 500.79
#2009-02-25| 509.66
#2009-02-26| 508.45
#2009-02-27| 517.53
#2009-03-02| 500.56
#2009-03-03| 490.93
#2009-03-04| 489.00
#2009-03-05| 493.43
#2009-03-06| 482.01
#2009-03-09| 471.35
#2009-03-10| 471.76
#2009-03-11| 482.57
#2009-03-12| 472.38
#2009-03-13| 495.04
#2009-03-16| 505.26
#2009-03-17| 503.98
#2009-03-18| 513.32
#2009-03-19| 544.33
#2009-03-20| 530.04
#2009-03-23| 539.07
#2009-03-24| 549.07
#2009-03-25| 559.77
#2009-03-26| 561.93
#2009-03-27| 558.06
#2009-03-30| 542.67
#2009-03-31| 526.84
#2009-04-01| 535.39
#2009-04-02| 553.50
#2009-04-03| 548.85
#2009-04-06| 548.71
#2009-04-07| 551.73
#2009-04-08| 548.38
#2009-04-09| 562.67
#2009-04-10| .
#2009-04-13| 573.55
#2009-04-14| 582.15
#2009-04-15| 579.37
#2009-04-16| 583.11
#2009-04-17| 586.74
#2009-04-20| 586.46
#2009-04-21| 578.45
#2009-04-22| 580.93
#2009-04-23| 587.57
#2009-04-24| 585.05
#2009-04-27| 589.66
#2009-04-28| 584.84
#2009-04-29| 587.28
#2009-04-30| 601.99
#2009-05-01| 591.43
#2009-05-04| 589.86
#2009-05-05| 588.68
#2009-05-06| 592.59
#2009-05-07| 610.98
#2009-05-08| 616.59
#2009-05-11| 619.81
#2009-05-12| 611.77
#2009-05-13| 618.84
#2009-05-14| 612.80
#2009-05-15| 628.53
#2009-05-18| 624.46
#2009-05-19| 639.48
#2009-05-20| 654.59
#2009-05-21| 645.74
#2009-05-22| 643.41
#2009-05-25| .
#2009-05-26| 651.87
#2009-05-27| 666.06
#2009-05-28| 650.47
#2009-05-29| 665.70
#2009-06-01| 685.43
#2009-06-02| 703.15
#2009-06-03| 699.12
#2009-06-04| 686.35
#2009-06-05| 675.74
#2009-06-08| 672.20
#2009-06-09| 682.07
#2009-06-10| 689.34
#2009-06-11| 701.32
#2009-06-12| 705.81
#2009-06-15| 709.68
#2009-06-16| 691.58
#2009-06-17| 699.63
#2009-06-18| 692.67
#2009-06-19| 702.05
#2009-06-22| 703.22
#2009-06-23| 697.41
#2009-06-24| 703.99
#2009-06-25| 706.59
#2009-06-26| 718.37
#2009-06-29| 716.19
#2009-06-30| 731.95
#2009-07-01| 728.06
#2009-07-02| 720.16
#2009-07-03| .
#2009-07-06| 711.59
#2009-07-07| 719.47
#2009-07-08| 709.98
#2009-07-09| 707.79
#2009-07-10| 714.54
#2009-07-13| 695.11
#2009-07-14| 707.66
#2009-07-15| 708.16
#2009-07-16| 709.68
#2009-07-17| 717.26
#2009-07-20| 718.87
#2009-07-21| 748.68
#2009-07-22| 757.59
#2009-07-23| 749.70
#2009-07-24| 760.72
#2009-07-27| 769.16
#2009-07-28| 777.66
#2009-07-29| 774.64
#2009-07-30| 769.86
#2009-07-31| 792.31
#2009-08-03| 790.72
#2009-08-04| 793.16
#2009-08-05| 784.98
#2009-08-06| 792.33
#2009-08-07| 778.60
#2009-08-10| 779.36
#2009-08-11| 796.55
#2009-08-12| 776.86
#2009-08-13| 787.79
#2009-08-14| 793.28
#2009-08-17| 772.63
#2009-08-18| 766.99
#2009-08-19| 772.33
#2009-08-20| 782.04
#2009-08-21| 774.67
#2009-08-24| 796.94
#2009-08-25| 796.19
#2009-08-26| 801.49
#2009-08-27| 796.02
#2009-08-28| 803.17
#2009-08-31| 806.64
#2009-09-01| 804.43
#2009-09-02| 793.73
#2009-09-03| 788.75
#2009-09-04| 782.24
#2009-09-07| .
#2009-09-08| 808.33
#2009-09-09| 807.47
#2009-09-10| 824.33
#2009-09-11| 823.82
#2009-09-14| 809.83
#2009-09-15| 806.96
#2009-09-16| 812.44
#2009-09-17| 825.16
#2009-09-18| 812.32
#2009-09-21| 802.75
#2009-09-22| 811.83
#2009-09-23| 816.51
#2009-09-24| 827.55
#2009-09-25| 825.42
#2009-09-28| 819.71
#2009-09-29| 816.39
#2009-09-30| 834.14
#2009-10-01| 822.57
#2009-10-02| 805.34
#2009-10-05| 786.33
#2009-10-06| 796.73
#2009-10-07| 803.85
#2009-10-08| 815.74
#2009-10-09| 808.69
#2009-10-12| 807.94
#2009-10-13| 806.20
#2009-10-14| 814.55
#2009-10-15| 814.79
#2009-10-16| 805.15
#2009-10-19| 809.92
#2009-10-20| 815.76
#2009-10-21| 811.98
#2009-10-22| 799.86
#2009-10-23| 794.31
#2009-10-26| 795.03
#2009-10-27| 785.89
#2009-10-28| 783.10
#2009-10-29| 767.32
#2009-10-30| 783.75
#2009-11-02| 772.70
#2009-11-03| 773.16
#2009-11-04| 771.62
#2009-11-05| 768.38
#2009-11-06| 780.05
#2009-11-09| 776.05
#2009-11-10| 773.72
#2009-11-11| 774.26
#2009-11-12| 767.22
#2009-11-13| 773.62
#2009-11-16| 774.32
#2009-11-17| 769.64
#2009-11-18| 775.91
#2009-11-19| 774.48
#2009-11-20| 772.49
#2009-11-23| 774.92
#2009-11-24| 769.31
#2009-11-25| 777.24
#2009-11-26| .
#2009-11-27| 766.52
#2009-11-30| 787.99
#2009-12-01| 793.66
#2009-12-02| 790.36
#2009-12-03| 805.01
#2009-12-04| 785.97
#2009-12-07| 793.40
#2009-12-08| 808.57
#2009-12-09| 798.42
#2009-12-10| 792.29
#2009-12-11| 792.24
#2009-12-14| 791.02
#2009-12-15| 784.49
#2009-12-16| 793.00
#2009-12-17| 787.77
#2009-12-18| 788.69
#2009-12-21| 786.61
#2009-12-22| 792.22
#2009-12-23| 797.35
#2009-12-24| 800.03
#2009-12-25| .
#2009-12-28| 804.00
#2009-12-29| 813.42
#2009-12-30| 796.89
#2009-12-31| 796.80
#2010-01-01| .
#2010-01-04| 809.34
#2010-01-05| 815.42
#2010-01-06| 810.63
#2010-01-07| 804.06
#2010-01-08| 809.66
#2010-01-11| 821.01
#2010-01-12| 830.43
#2010-01-13| 830.04
#2010-01-14| 840.49
#2010-01-15| 843.91
#2010-01-18| .
#2010-01-19| 836.13
#2010-01-20| 841.60
#2010-01-21| 844.81
#2010-01-22| 834.95
#2010-01-25| 842.12
#2010-01-26| 838.33
#2010-01-27| 827.52
#2010-01-28| 838.44
#2010-01-29| 822.63
#2010-02-01| 820.08
#2010-02-02| 828.56
#2010-02-03| 834.16
#2010-02-04| 836.39
#2010-02-05| 814.40
#2010-02-08| 803.02
#2010-02-09| 801.96
#2010-02-10| 801.52
#2010-02-11| 804.77
#2010-02-12| 819.48
#2010-02-15| .
#2010-02-16| 823.39
#2010-02-17| 830.43
#2010-02-18| 830.47
#2010-02-19| 812.68
#2010-02-22| 829.95
#2010-02-23| 832.98
#2010-02-24| 818.21
#2010-02-25| 824.84
#2010-02-26| 821.09
#2010-03-01| 820.64
#2010-03-02| 828.21
#2010-03-03| 840.31
#2010-03-04| 829.93
#2010-03-05| 833.87
#2010-03-08| 849.73
#2010-03-09| 852.42
#2010-03-10| 846.90
#2010-03-11| 853.46
#2010-03-12| 859.54
#2010-03-15| 858.52
#2010-03-16| 857.18
#2010-03-17| 867.59
#2010-03-18| 863.54
#2010-03-19| 862.97
#2010-03-22| 863.90
#2010-03-23| 863.66
#2010-03-24| 856.73
#2010-03-25| 847.05
#2010-03-26| 855.70
#2010-03-29| 857.86
#2010-03-30| 866.19
#2010-03-31| 863.12
#2010-04-01| 868.89
#2010-04-02| .
#2010-04-05| 868.71
#2010-04-06| 877.14
#2010-04-07| 881.88
#2010-04-08| 882.04
#2010-04-09| 886.90
#2010-04-12| 895.81
#2010-04-13| 891.25
#2010-04-14| 894.57
#2010-04-15| 903.38
#2010-04-16| 903.28
#2010-04-19| 890.47
#2010-04-20| 899.56
#2010-04-21| 904.44
#2010-04-22| 902.30
#2010-04-23| 900.36
#2010-04-26| 913.15
#2010-04-27| 910.89
#2010-04-28| 885.23
#2010-04-29| 887.73
#2010-04-30| 895.76
#2010-05-03| 888.44
#2010-05-04| 884.29
#2010-05-05| 878.63
#2010-05-06| 870.66
#2010-05-07| 861.16
#2010-05-10| 855.81
#2010-05-11| 855.39
#2010-05-12| 849.34
#2010-05-13| 859.73
#2010-05-14| 853.28
#2010-05-17| 833.85
#2010-05-18| 835.65
#2010-05-19| 828.31
#2010-05-20| 828.89
#2010-05-21| 812.27
#2010-05-24| 806.70
#2010-05-25| 786.79
#2010-05-26| 785.89
#2010-05-27| 792.62
#2010-05-28| 797.83
#2010-05-31| .
#2010-06-01| 797.31
#2010-06-02| 778.33
#2010-06-03| 798.27
#2010-06-04| 795.62
#2010-06-07| 764.79
#2010-06-08| 773.13
#2010-06-09| 767.08
#2010-06-10| 778.60
#2010-06-11| 783.17
#2010-06-14| 792.09
#2010-06-15| 791.63
#2010-06-16| 802.91
#2010-06-17| 804.91
#2010-06-18| 811.84
#2010-06-21| 825.45
#2010-06-22| 818.71
#2010-06-23| 810.95
#2010-06-24| 815.11
#2010-06-25| 814.00
#2010-06-28| 812.57
#2010-06-29| 809.50
#2010-06-30| 794.70
#2010-07-01| 797.60
#2010-07-02| 797.32
#2010-07-05| .
#2010-07-06| 805.84
#2010-07-07| 804.77
#2010-07-08| 813.03
#2010-07-09| 817.65
#2010-07-12| 810.82
#2010-07-13| 812.58
#2010-07-14| 823.48
#2010-07-15| 825.85
#2010-07-16| 820.47
#2010-07-19| 814.39
#2010-07-20| 808.38
#2010-07-21| 804.91
#2010-07-22| 802.91
#2010-07-23| 813.99
#2010-07-26| 818.51
#2010-07-27| 814.78
#2010-07-28| 827.11
#2010-07-29| 820.27
#2010-07-30| 823.62
#2010-08-02| 824.17
#2010-08-03| 832.02
#2010-08-04| 818.96
#2010-08-05| 831.85
#2010-08-06| 839.90
#2010-08-09| 837.63
#2010-08-10| 835.24
#2010-08-11| 813.80
#2010-08-12| 797.24
#2010-08-13| 795.28
#2010-08-16| 800.92
#2010-08-17| 799.24
#2010-08-18| 796.98
#2010-08-19| 808.29
#2010-08-20| 788.74
#2010-08-23| 791.61
#2010-08-24| 790.60
#2010-08-25| 780.34
#2010-08-26| 789.72
#2010-08-27| 796.87
#2010-08-30| 808.24
#2010-08-31| 795.40
#2010-09-01| 799.16
#2010-09-02| 814.29
#2010-09-03| 819.40
#2010-09-06| .
#2010-09-07| 825.08
#2010-09-08| 812.43
#2010-09-09| 822.38
#2010-09-10| 824.81
#2010-09-13| 827.72
#2010-09-14| 831.59
#2010-09-15| 823.61
#2010-09-16| 812.06
#2010-09-17| 814.77
#2010-09-20| 816.83
#2010-09-21| 816.31
#2010-09-22| 826.19
#2010-09-23| 826.01
#2010-09-24| 822.03
#2010-09-27| 827.36
#2010-09-28| 829.16
#2010-09-29| 835.89
#2010-09-30| 824.87
#2010-10-01| 823.24
#2010-10-04| 815.55
#2010-10-05| 831.82
#2010-10-06| 845.41
#2010-10-07| 851.23
#2010-10-08| 844.62
#2010-10-11| 843.65
#2010-10-12| 829.08
#2010-10-13| 834.26
#2010-10-14| 845.31
#2010-10-15| 836.20
#2010-10-18| 841.96
#2010-10-19| 834.66
#2010-10-20| 836.73
#2010-10-21| 835.64
#2010-10-22| 833.23
#2010-10-25| 835.97
#2010-10-26| 829.39
#2010-10-27| 826.79
#2010-10-28| 829.66
#2010-10-29| 834.72
#2010-11-01| 833.07
#2010-11-02| 836.07
#2010-11-03| 832.19
#2010-11-04| 846.40
#2010-11-05| 855.65
#2010-11-08| 859.03
#2010-11-09| 865.26
#2010-11-10| 858.66
#2010-11-11| 862.32
#2010-11-12| 847.58
#2010-11-15| 845.68
#2010-11-16| 834.59
#2010-11-17| 835.84
#2010-11-18| 852.98
#2010-11-19| 858.49
#2010-11-22| 867.01
#2010-11-23| 864.80
#2010-11-24| 854.47
#2010-11-25| .
#2010-11-26| 841.43
#2010-11-29| 843.65
#2010-11-30| 841.07
#2010-12-01| 845.59
#2010-12-02| 857.92
#2010-12-03| 873.74
#2010-12-06| 874.91
#2010-12-07| 877.57
#2010-12-08| 875.01
#2010-12-09| 880.37
#2010-12-10| 881.69
#2010-12-13| 887.92
#2010-12-14| 894.96
#2010-12-15| 895.91
#2010-12-16| 890.47
#2010-12-17| 890.91
#2010-12-20| 890.46
#2010-12-21| 895.54
#2010-12-22| 894.83
#2010-12-23| 899.82
#2010-12-24| .
#2010-12-27| 907.13
#2010-12-28| 912.17
#2010-12-29| 917.61
#2010-12-30| 916.94
#2010-12-31| 922.73
#2011-01-03| 917.40
#2011-01-04| 923.19
#2011-01-05| 905.88
#2011-01-06| 912.61
#2011-01-07| 915.04
#2011-01-10| 916.01
#2011-01-11| 911.51
#2011-01-12| 915.14
#2011-01-13| 936.61
#2011-01-14| 924.35
#2011-01-17| .
#2011-01-18| 925.35
#2011-01-19| 934.35
#2011-01-20| 923.30
#2011-01-21| 917.59
#2011-01-24| 920.85
#2011-01-25| 928.94
#2011-01-26| 930.41
#2011-01-27| 922.24
#2011-01-28| 921.47
#2011-01-31| 913.22
#2011-02-01| 917.86
#2011-02-02| 926.87
#2011-02-03| 926.53
#2011-02-04| 929.68
#2011-02-07| 932.53
#2011-02-08| 938.31
#2011-02-09| 932.20
#2011-02-10| 922.74
#2011-02-11| 917.68
#2011-02-14| 922.65
#2011-02-15| 915.86
#2011-02-16| 914.81
#2011-02-17| 920.18
#2011-02-18| 923.02
#2011-02-21| .
#2011-02-22| 924.04
#2011-02-23| 925.81
#2011-02-24| 919.90
#2011-02-25| 923.15
#2011-02-28| 924.61
#2011-03-01| 939.78
#2011-03-02| 928.72
#2011-03-03| 924.31
#2011-03-04| 933.28
#2011-03-07| 922.21
#2011-03-08| 919.77
#2011-03-09| 925.76
#2011-03-10| 910.58
#2011-03-11| 905.02
#2011-03-14| 852.36
#2011-03-15| 773.41
#2011-03-16| 805.37
#2011-03-17| 812.15
#2011-03-18| 809.64
#2011-03-21| 812.52
#2011-03-22| 849.02
#2011-03-23| 838.74
#2011-03-24| 835.45
#2011-03-25| 831.65
#2011-03-28| 824.13
#2011-03-29| 824.68
#2011-03-30| 833.47
#2011-03-31| 847.01
#2011-04-01| 825.73
#2011-04-04| 828.07
#2011-04-05| 818.11
#2011-04-06| 813.53
#2011-04-07| 820.90
#2011-04-08| 833.63
#2011-04-11| 836.41
#2011-04-12| 827.62
#2011-04-13| 824.77
#2011-04-14| 834.46
#2011-04-15| 828.36
#2011-04-18| 832.33
#2011-04-19| 822.14
#2011-04-20| 840.37
#2011-04-21| 848.14
#2011-04-22| .
#2011-04-25| 846.41
#2011-04-26| 838.47
#2011-04-27| 836.09
#2011-04-28| 854.19
#2011-04-29| 854.58
#2011-05-02| 859.44
#2011-05-03| 847.72
#2011-05-04| 843.68
#2011-05-05| 839.21
#2011-05-06| 836.61
#2011-05-09| 829.81
#2011-05-10| 837.29
#2011-05-11| 830.58
#2011-05-12| 816.73
#2011-05-13| 821.13
#2011-05-16| 802.55
#2011-05-17| 799.73
#2011-05-18| 811.06
#2011-05-19| 813.70
#2011-05-20| 815.92
#2011-05-23| 798.81
#2011-05-24| 793.24
#2011-05-25| 786.84
#2011-05-26| 799.50
#2011-05-27| 805.02
#2011-05-30| .
#2011-05-31| 813.49
#2011-06-01| 816.52
#2011-06-02| 803.09
#2011-06-03| 800.71
#2011-06-06| 791.99
#2011-06-07| 790.71
#2011-06-08| 784.85
#2011-06-09| 784.64
#2011-06-10| 786.23
#2011-06-13| 784.03
#2011-06-14| 793.34
#2011-06-15| 786.06
#2011-06-16| 771.75
#2011-06-17| 773.66
#2011-06-20| 771.96
#2011-06-21| 784.48
#2011-06-22| 798.41
#2011-06-23| 788.94
#2011-06-24| 798.57
#2011-06-27| 785.10
#2011-06-28| 794.63
#2011-06-29| 807.76
#2011-06-30| 824.78
#2011-07-01| 825.39
#2011-07-04| .
#2011-07-05| 826.68
#2011-07-06| 834.96
#2011-07-07| 835.04
#2011-07-08| 851.56
#2011-07-11| 844.94
#2011-07-12| 839.91
#2011-07-13| 845.50
#2011-07-14| 836.12
#2011-07-15| 838.36
#2011-07-18| 835.82
#2011-07-19| 837.33
#2011-07-20| 846.65
#2011-07-21| 847.08
#2011-07-22| 852.72
#2011-07-25| 845.04
#2011-07-26| 852.20
#2011-07-27| 849.02
#2011-07-28| 835.95
#2011-07-29| 842.85
#2011-08-01| 860.23
#2011-08-02| 847.06
#2011-08-03| 830.90
#2011-08-04| 809.83
#2011-08-05| 784.03
#2011-08-08| 766.95
#2011-08-09| 759.87
#2011-08-10| 775.26
#2011-08-11| 768.97
#2011-08-12| 779.94
#2011-08-15| 791.37
#2011-08-16| 786.78
#2011-08-17| 793.28
#2011-08-18| 784.06
#2011-08-19| 764.98
#2011-08-22| 746.62
#2011-08-23| 763.23
#2011-08-24| 768.60
#2011-08-25| 774.97
#2011-08-26| 780.06
#2011-08-29| 788.01
#2011-08-30| 794.86
#2011-08-31| 808.99
#2011-09-01| 806.71
#2011-09-02| 809.71
#2011-09-05| .
#2011-09-06| 782.01
#2011-09-07| 789.45
#2011-09-08| 792.63
#2011-09-09| 786.97
#2011-09-12| 767.88
#2011-09-13| 772.44
#2011-09-14| 767.74
#2011-09-15| 777.88
#2011-09-16| 782.08
#2011-09-19| 777.24
#2011-09-20| 774.46
#2011-09-21| 771.08
#2011-09-22| 763.51
#2011-09-23| 764.12
#2011-09-26| 762.19
#2011-09-27| 783.87
#2011-09-28| 796.59
#2011-09-29| 787.45
#2011-09-30| 784.65
#2011-10-03| 780.70
#2011-10-04| 775.40
#2011-10-05| 784.67
#2011-10-06| 796.12
#2011-10-07| 800.12
#2011-10-10| 800.71
#2011-10-11| 804.45
#2011-10-12| 792.24
#2011-10-13| 789.70
#2011-10-14| 784.52
#2011-10-17| 799.56
#2011-10-18| 788.90
#2011-10-19| 796.34
#2011-10-20| 787.18
#2011-10-21| 797.22
#2011-10-24| 802.30
#2011-10-25| 792.23
#2011-10-26| 781.42
#2011-10-27| 794.73
#2011-10-28| 803.87
#2011-10-31| 784.36
#2011-11-01| 767.93
#2011-11-02| 761.02
#2011-11-03| 760.27
#2011-11-04| 769.22
#2011-11-07| 769.71
#2011-11-08| 767.81
#2011-11-09| 773.73
#2011-11-10| 760.40
#2011-11-11| 763.76
#2011-11-14| 764.48
#2011-11-15| 758.84
#2011-11-16| 754.31
#2011-11-17| 758.12
#2011-11-18| 752.12
#2011-11-21| 751.14
#2011-11-22| 748.78
#2011-11-23| 744.37
#2011-11-24| .
#2011-11-25| 725.01
#2011-11-28| 724.35
#2011-11-29| 732.05
#2011-11-30| 736.50
#2011-12-01| 744.24
#2011-12-02| 748.14
#2011-12-05| 755.94
#2011-12-06| 750.59
#2011-12-07| 760.31
#2011-12-08| 757.46
#2011-12-09| 749.57
#2011-12-12| 761.26
#2011-12-13| 756.34
#2011-12-14| 753.61
#2011-12-15| 749.68
#2011-12-16| 750.74
#2011-12-19| 742.10
#2011-12-20| 755.01
#2011-12-21| 756.98
#2011-12-22| 757.17
#2011-12-23| 757.39
#2011-12-26| .
#2011-12-27| 757.66
#2011-12-28| 760.10
#2011-12-29| 762.59
#2011-12-30| 771.41
#2012-01-02| .
#2012-01-03| 774.98
#2012-01-04| 780.38
#2012-01-05| 771.30
#2012-01-06| 764.97
#2012-01-09| 765.86
#2012-01-10| 773.19
#2012-01-11| 770.79
#2012-01-12| 767.64
#2012-01-13| 775.65
#2012-01-16| .
#2012-01-17| 781.34
#2012-01-18| 785.10
#2012-01-19| 777.09
#2012-01-20| 782.44
#2012-01-23| 782.93
#2012-01-24| 783.27
#2012-01-25| 783.76
#2012-01-26| 788.76
#2012-01-27| 796.01
#2012-01-30| 794.33
#2012-01-31| 811.09
#2012-02-01| 810.01
#2012-02-02| 810.42
#2012-02-03| 799.90
#2012-02-06| 800.33
#2012-02-07| 798.06
#2012-02-08| 796.43
#2012-02-09| 789.57
#2012-02-10| 787.01
#2012-02-13| 787.14
#2012-02-14| 784.39
#2012-02-15| 790.99
#2012-02-16| 784.81
#2012-02-17| 783.67
#2012-02-20| .
#2012-02-21| 779.78
#2012-02-22| 786.91
#2012-02-23| 789.20
#2012-02-24| 783.68
#2012-02-27| 787.46
#2012-02-28| 796.09
#2012-02-29| 794.08
#2012-03-01| 796.92
#2012-03-02| 801.37
#2012-03-05| 799.64
#2012-03-06| 805.60
#2012-03-07| 801.34
#2012-03-08| 802.73
#2012-03-09| 803.43
#2012-03-12| 800.82
#2012-03-13| 799.21
#2012-03-14| 789.73
#2012-03-15| 794.08
#2012-03-16| 791.42
#2012-03-19| 794.41
#2012-03-20| 791.99
#2012-03-21| 796.86
#2012-03-22| 813.82
#2012-03-23| 814.00
#2012-03-26| 801.73
#2012-03-27| 812.08
#2012-03-28| 820.33
#2012-03-29| 830.34
#2012-03-30| 831.20
#2012-04-02| 828.53
#2012-04-03| 824.74
#2012-04-04| 808.09
#2012-04-05| 802.23
#2012-04-06| .
#2012-04-09| 801.50
#2012-04-10| 804.14
#2012-04-11| 801.24
#2012-04-12| 803.20
#2012-04-13| 806.70
#2012-04-16| 810.78
#2012-04-17| 812.57
#2012-04-18| 813.92
#2012-04-19| 802.53
#2012-04-20| 795.86
#2012-04-23| 796.19
#2012-04-24| 795.06
#2012-04-25| 795.28
#2012-04-26| 804.35
#2012-04-27| 798.45
#2012-04-30| 806.81
#2012-05-01| 801.85
#2012-05-02| 801.15
#2012-05-03| 796.27
#2012-05-04| 799.82
#2012-05-07| 781.86
#2012-05-08| 783.34
#2012-05-09| 775.82
#2012-05-10| 773.59
#2012-05-11| 767.76
#2012-05-14| 766.70
#2012-05-15| 760.12
#2012-05-16| 744.91
#2012-05-17| 757.41
#2012-05-18| 744.84
#2012-05-21| 742.79
#2012-05-22| 740.93
#2012-05-23| 735.37
#2012-05-24| 735.56
#2012-05-25| 734.06
#2012-05-28| .
#2012-05-29| 731.34
#2012-05-30| 732.41
#2012-05-31| 732.40
#2012-06-01| 726.61
#2012-06-04| 717.55
#2012-06-05| 725.86
#2012-06-06| 736.38
#2012-06-07| 730.74
#2012-06-08| 720.52
#2012-06-11| 731.44
#2012-06-12| 719.99
#2012-06-13| 719.43
#2012-06-14| 714.74
#2012-06-15| 725.39
#2012-06-18| 735.06
#2012-06-19| 733.14
#2012-06-20| 747.05
#2012-06-21| 746.21
#2012-06-22| 743.36
#2012-06-25| 743.31
#2012-06-26| 743.12
#2012-06-27| 751.37
#2012-06-28| 761.64
#2012-06-29| 770.79
#2012-07-02| 769.36
#2012-07-03| 772.86
#2012-07-04| .
#2012-07-05| 778.85
#2012-07-06| 779.78
#2012-07-09| 777.96
#2012-07-10| 782.24
#2012-07-11| 778.74
#2012-07-12| 780.05
#2012-07-13| 773.88
#2012-07-16| 777.08
#2012-07-17| 769.60
#2012-07-18| 768.76
#2012-07-19| 771.47
#2012-07-20| 766.02
#2012-07-23| 759.77
#2012-07-24| 763.71
#2012-07-25| 759.85
#2012-07-26| 765.19
#2012-07-27| 769.01
#2012-07-30| 771.64
#2012-07-31| 772.25
#2012-08-01| 772.32
#2012-08-02| 769.57
#2012-08-03| 755.56
#2012-08-06| 759.40
#2012-08-07| 758.83
#2012-08-08| 756.24
#2012-08-09| 758.06
#2012-08-10| 760.02
#2012-08-13| 756.26
#2012-08-14| 763.77
#2012-08-15| 757.32
#2012-08-16| 755.16
#2012-08-17| 753.00
#2012-08-20| 756.35
#2012-08-21| 758.23
#2012-08-22| 743.59
#2012-08-23| 749.62
#2012-08-24| 746.60
#2012-08-27| 743.50
#2012-08-28| 736.46
#2012-08-29| 736.01
#2012-08-30| 733.25
#2012-08-31| 730.15
#2012-09-03| .
#2012-09-04| 718.54
#2012-09-05| 714.55
#2012-09-06| 718.13
#2012-09-07| 730.74
#2012-09-10| 732.97
#2012-09-11| 734.01
#2012-09-12| 745.50
#2012-09-13| 747.39
#2012-09-14| 746.70
#2012-09-17| 742.12
#2012-09-18| 746.92
#2012-09-19| 758.35
#2012-09-20| 759.29
#2012-09-21| 764.45
#2012-09-24| 765.86
#2012-09-25| 769.20
#2012-09-26| 768.83
#2012-09-27| 766.94
#2012-09-28| 759.16
#2012-10-01| 749.61
#2012-10-02| 747.19
#2012-10-03| 738.09
#2012-10-04| 739.82
#2012-10-05| 742.24
#2012-10-08| 745.23
#2012-10-09| 734.06
#2012-10-10| 719.45
#2012-10-11| 715.97
#2012-10-12| 723.32
#2012-10-15| 721.66
#2012-10-16| 726.44
#2012-10-17| 734.72
#2012-10-18| 743.27
#2012-10-19| 738.90
#2012-10-22| 736.03
#2012-10-23| 740.62
#2012-10-24| 732.62
#2012-10-25| 740.96
#2012-10-26| 740.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 733.96
#2012-11-01| 733.40
#2012-11-02| 737.05
#2012-11-05| 733.47
#2012-11-06| 725.86
#2012-11-07| 729.59
#2012-11-08| 724.09
#2012-11-09| 722.87
#2012-11-12| 722.85
#2012-11-13| 721.93
#2012-11-14| 718.35
#2012-11-15| 716.11
#2012-11-16| 719.01
#2012-11-19| 733.79
#2012-11-20| 736.91
#2012-11-21| 734.98
#2012-11-22| .
#2012-11-23| 745.95
#2012-11-26| 748.19
#2012-11-27| 746.47
#2012-11-28| 744.07
#2012-11-29| 749.55
#2012-11-30| 752.19
#2012-12-03| 754.75
#2012-12-04| 758.47
#2012-12-05| 757.51
#2012-12-06| 762.59
#2012-12-07| 764.40
#2012-12-10| 761.72
#2012-12-11| 761.33
#2012-12-12| 758.78
#2012-12-13| 755.74
#2012-12-14| 753.97
#2012-12-17| 752.39
#2012-12-18| 754.16
#2012-12-19| 762.16
#2012-12-20| 768.12
#2012-12-21| 765.10
#2012-12-24| 763.79
#2012-12-25| 764.42
#2012-12-26| 767.75
#2012-12-27| 772.71
#2012-12-28| 778.75
#2012-12-31| 775.81
#2013-01-01| 775.81
#2013-01-02| 773.63
#2013-01-03| 777.04
#2013-01-04| 776.36
#2013-01-07| 775.36
#2013-01-08| 778.37
#2013-01-09| 783.11
#2013-01-10| 790.28
#2013-01-11| 795.47
#2013-01-14| 794.64
#2013-01-15| 799.49
#2013-01-16| 793.41
#2013-01-17| 780.68
#2013-01-18| 791.75
#2013-01-21| 786.42
#2013-01-22| 792.76
#2013-01-23| 788.16
#2013-01-24| 785.98
#2013-01-25| 794.62
#2013-01-28| 795.03
#2013-01-29| 797.17
#2013-01-30| 806.22
#2013-01-31| 808.12
#2013-02-01| 801.06
#2013-02-04| 803.00
#2013-02-05| 788.82
#2013-02-06| 814.25
#2013-02-07| 815.22
#2013-02-08| 812.09
#2013-02-11| 807.46
#2013-02-12| 830.32
#2013-02-13| 822.63
#2013-02-14| 830.98
#2013-02-15| 822.35
#2013-02-18| 834.49
#2013-02-19| 831.37
#2013-02-20| 838.46
#2013-02-21| 834.59
#2013-02-22| 834.97
#2013-02-25| 849.72
#2013-02-26| 853.98
#2013-02-27| 851.36
#2013-02-28| 864.44
#2013-03-01| 870.06
#2013-03-04| 881.22
#2013-03-05| 875.00
#2013-03-06| 887.04
#2013-03-07| 880.57
#2013-03-08| 870.93
#2013-03-11| 888.31
#2013-03-12| 890.70
#2013-03-13| 892.60
#2013-03-14| 898.07
#2013-03-15| 914.60
#2013-03-18| 895.57
#2013-03-19| 905.21
#2013-03-20| 894.82
#2013-03-21| 904.67
#2013-03-22| 891.39
#2013-03-25| 895.29
#2013-03-26| 896.97
#2013-03-27| 904.30
#2013-03-28| 894.30
#2013-03-29| 891.62
#2013-04-01| 873.95
#2013-04-02| 863.18
#2013-04-03| 875.42
#2013-04-04| 870.62
#2013-04-05| 884.08
#2013-04-08| 912.92
#2013-04-09| 915.69
#2013-04-10| 919.87
#2013-04-11| 920.04
#2013-04-12| 917.10
#2013-04-15| 907.48
#2013-04-16| 902.83
#2013-04-17| 913.38
#2013-04-18| 906.86
#2013-04-19| 909.40
#2013-04-22| 923.27
#2013-04-23| 920.30
#2013-04-24| 939.13
#2013-04-25| 943.11
#2013-04-26| 946.18
#2013-04-29| 945.59
#2013-04-30| 957.55
#2013-05-01| 957.84
#2013-05-02| 947.83
#2013-05-03| 943.56
#2013-05-06| 941.66
#2013-05-07| 971.13
#2013-05-08| 972.75
#2013-05-09| 967.12
#2013-05-10| 965.23
#2013-05-13| 972.57
#2013-05-14| 976.81
#2013-05-15| 966.53
#2013-05-16| 953.38
#2013-05-17| 948.74
#2013-05-20| 950.23
#2013-05-21| 940.53
#2013-05-22| 942.72
#2013-05-23| 898.40
#2013-05-24| 894.18
#2013-05-27| 880.41
#2013-05-28| 870.52
#2013-05-29| 891.04
#2013-05-30| 847.38
#2013-05-31| 851.30
#2013-06-03| 844.81
#2013-06-04| 854.92
#2013-06-05| 868.55
#2013-06-06| 849.86
#2013-06-07| 854.45
#2013-06-10| 875.25
#2013-06-11| 874.23
#2013-06-12| 891.64
#2013-06-13| 865.51
#2013-06-14| 878.02
#2013-06-17| 903.40
#2013-06-18| 892.64
#2013-06-19| 915.07
#2013-06-20| 874.01
#2013-06-21| 886.68
#2013-06-24| 878.04
#2013-06-25| 876.21
#2013-06-26| 867.21
#2013-06-27| 879.25
#2013-06-28| 895.94
#2013-07-01| 899.54
#2013-07-02| 900.07
#2013-07-03| 902.21
#2013-07-04| 883.77
#2013-07-05| 887.53
#2013-07-08| 872.66
#2013-07-09| 888.31
#2013-07-10| 895.26
#2013-07-11| 913.69
#2013-07-12| 918.08
#2013-07-15| 914.95
#2013-07-16| 915.93
#2013-07-17| 910.71
#2013-07-18| 910.90
#2013-07-19| 909.89
#2013-07-22| 920.09
#2013-07-23| 912.91
#2013-07-24| 903.57
#2013-07-25| 896.59
#2013-07-26| 895.16
#2013-07-29| 880.24
#2013-07-30| 899.39
#2013-07-31| 889.82
#2013-08-01| 895.75
#2013-08-02| 915.18
#2013-08-05| 909.41
#2013-08-06| 922.86
#2013-08-07| 914.37
#2013-08-08| 915.31
#2013-08-09| 924.66
#2013-08-12| 918.04
#2013-08-13| 920.23
#2013-08-14| 928.88
#2013-08-15| 916.86
#2013-08-16| 912.41
#2013-08-19| 921.48
#2013-08-20| 913.03
#2013-08-21| 903.97
#2013-08-22| 894.10
#2013-08-23| 902.43
#2013-08-26| 913.86
#2013-08-27| 910.80
#2013-08-28| 900.74
#2013-08-29| 893.27
#2013-08-30| 897.51
#2013-09-02| 897.55
#2013-09-03| 910.63
#2013-09-04| 916.12
#2013-09-05| 910.41
#2013-09-06| 908.40
#2013-09-09| 933.06
#2013-09-10| 947.83
#2013-09-11| 951.08
#2013-09-12| 946.53
#2013-09-13| 943.97
#2013-09-16| 950.84
#2013-09-17| 947.23
#2013-09-18| 952.68
#2013-09-19| 968.10
#2013-09-20| 967.73
#2013-09-23| 972.99
#2013-09-24| 970.84
#2013-09-25| 966.78
#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| 977.27
#2014-02-27| 973.46
#2014-02-28| 970.61
#2014-03-03| 960.22
#2014-03-04| 958.10
#2014-03-05| 968.75
#2014-03-06| 975.60
#2014-03-07| 984.00
#2014-03-10| 984.09
#2014-03-11| 982.29
#2014-03-12| 963.72
#2014-03-13| 966.96
#2014-03-14| 944.17
#2014-03-17| 930.75
#2014-03-18| 950.91
#2014-03-19| 950.64
#2014-03-20| 927.14
#2014-03-21| 929.72
#2014-03-24| 944.73
#2014-03-25| 943.24
#2014-03-26| 947.03
#2014-03-27| 962.81
#2014-03-28| 968.67
#2014-03-31| 976.31
#2014-04-01| 967.20
#2014-04-02| 962.68
#2014-04-03| 968.65
#2014-04-04| 974.13
#2014-04-07| 970.62
#2014-04-08| 969.36
#2014-04-09| 956.67
#2014-04-10| 963.84
#2014-04-11| 950.64
#2014-04-14| 942.31
#2014-04-15| 943.13
#2014-04-16| 960.07
#2014-04-17| 963.35
#2014-04-18| 974.30
#2014-04-21| 972.05
#2014-04-22| 961.83
#2014-04-23| 973.35
#2014-04-24| 968.51
#2014-04-25| 976.66
#2014-04-28| 967.62
#2014-04-29| 969.86
#2014-04-30| 969.28
#2014-05-01| 984.39
#2014-05-02| 980.00
#2014-05-05| 981.05
#2014-05-06| 986.33
#2014-05-07| 965.09
#2014-05-08| 965.55
#2014-05-09| 965.69
#2014-05-12| 968.45
#2014-05-13| 973.35
#2014-05-14| 975.84
#2014-05-15| 974.52
#2014-05-16| 971.44
#2014-05-19| 972.58
#2014-05-20| 982.48
#2014-05-21| 988.77
#2014-05-22| 999.92
#2014-05-23|1010.15
#2014-05-26|1018.93
#2014-05-27|1012.00
#2014-05-28|1009.62
#2014-05-29|1014.69
#2014-05-30|1008.81
#2014-06-02|1030.76
#2014-06-03|1031.35
#2014-06-04|1032.83
#2014-06-05|1029.95
#2014-06-06|1032.70
#2014-06-09|1041.01
#2014-06-10|1035.94
#2014-06-11|1045.22
#2014-06-12|1044.11
#2014-06-13|1040.86
#2014-06-16|1032.03
#2014-06-17|1034.82
#2014-06-18|1039.01
#2014-06-19|1052.29
#2014-06-20|1044.01
#2014-06-23|1046.72
#2014-06-24|1049.31
#2014-06-25|1046.11
#2014-06-26|1059.74
#2014-06-27|1049.28
#2014-06-30|1053.68
#2014-07-01|1061.69
#2014-07-02|1066.79
#2014-07-03|1058.97
#2014-07-04|1061.21
#2014-07-07|1060.50
#2014-07-08|1059.99
#2014-07-09|1056.91
#2014-07-10|1056.09
#2014-07-11|1049.16
#2014-07-14|1048.66
#2014-07-15|1051.85
#2014-07-16|1051.88
#2014-07-17|1053.02
#2014-07-18|1045.55
#2014-07-21|1046.70
#2014-07-22|1051.00
#2014-07-23|1051.70
#2014-07-24|1049.02
#2014-07-25|1058.76
#2014-07-28|1063.38
#2014-07-29|1067.88
#2014-07-30|1061.22
#2014-07-31|1055.60
#2014-08-01|1051.98
#2014-08-04|1055.58
#2014-08-05|1047.90
#2014-08-06|1042.04
#2014-08-07|1052.49
#2014-08-08|1033.09
#2014-08-11|1052.33
#2014-08-12|1058.25
#2014-08-13|1069.17
#2014-08-14|1074.14
#2014-08-15|1075.26
#2014-08-18|1085.18
#2014-08-19|1087.55
#2014-08-20|1083.60
#2014-08-21|1079.13
#2014-08-22|1074.55
#2014-08-25|1079.17
#2014-08-26|1073.32
#2014-08-27|1065.51
#2014-08-28|1057.20
#2014-08-29|1059.64
#2014-09-01|1053.31
#2014-09-02|1054.42
#2014-09-03|1046.27
#2014-09-04|1037.78
#2014-09-05|1038.79
#2014-09-08|1033.22
#2014-09-09|1018.80
#2014-09-10|1013.29
#2014-09-11|1025.49
#2014-09-12|1017.29
#2014-09-15|1016.11
#2014-09-16|1017.56
#2014-09-17|1012.96
#2014-09-18|1012.10
#2014-09-19|1016.95
#2014-09-22|1018.20
#2014-09-23|1019.36
#2014-09-24|1022.26
#2014-09-25|1039.17
#2014-09-26|1028.38
#2014-09-29|1034.38
#2014-09-30|1018.26
#2014-10-01|1009.05
#2014-10-02| 993.25
#2014-10-03| 987.50
#2014-10-06|1000.41
#2014-10-07|1000.46
#2014-10-08| 992.41
#2014-10-09| 983.61
#2014-10-10| 969.85
#2014-10-13| 974.24
#2014-10-14| 962.22
#2014-10-15| 967.44
#2014-10-16| 944.66
#2014-10-17| 923.57
#2014-10-20| 955.88
#2014-10-21| 948.65
#2014-10-22| 969.13
#2014-10-23| 960.52
#2014-10-24| 967.00
#2014-10-27| 977.61
#2014-10-28| 976.07
#2014-10-29| 983.94
#2014-10-30| 982.94
#2014-10-31| 993.74
#2014-11-03| 977.72
#2014-11-04|1001.42
#2014-11-05| 997.91
#2014-11-06| 979.98
#2014-11-07| 983.78
#2014-11-10| 983.67
#2014-11-11| 987.40
#2014-11-12| 998.68
#2014-11-13|1012.15
#2014-11-14|1008.18
#2014-11-17| 981.38
#2014-11-18|1003.40
#2014-11-19| 994.28
#2014-11-20| 993.30
#2014-11-21| 995.65
#2014-11-24| 988.58
#2014-11-25| 983.70
#2014-11-26| 990.37
#2014-11-27| 976.45
#2014-11-28| 986.84
#2014-12-01| 994.94
#2014-12-02| 991.47
#2014-12-03| 988.13
#2014-12-04|1000.45
#2014-12-05| 988.53
#2014-12-08|1006.49
#2014-12-09|1022.04
#2014-12-10|1004.68
#2014-12-11| 994.38
#2014-12-12|1002.87
#2014-12-15| 997.17
#2014-12-16| 994.63
#2014-12-17| 997.93
#2014-12-18|1023.36
#2014-12-19|1034.05
#2014-12-22|1035.09
#2014-12-23|1028.95
#2014-12-24|1044.62
#2014-12-25|1043.38
#2014-12-26|1043.46
#2014-12-29|1039.90
#2014-12-30|1034.99
#2014-12-31|1029.90
#2015-01-01|1029.90
#2015-01-02|1027.08
#2015-01-05|1023.76
#2015-01-06|1001.80
#2015-01-07| 993.27
#2015-01-08|1002.02
#2015-01-09|1003.54
#2015-01-12|1004.89
#2015-01-13| 995.52
#2015-01-14| 995.49
#2015-01-15|1022.42
#2015-01-16| 995.42
#2015-01-19|1003.56
#2015-01-20|1018.07
#2015-01-21|1014.11
#2015-01-22|1009.88
#2015-01-23|1013.82
#2015-01-26|1011.95
#2015-01-27|1033.68
#2015-01-28|1040.99
#2015-01-29|1032.18
#2015-01-30|1042.15
#2015-02-02|1030.22
#2015-02-03|1021.24
#2015-02-04|1035.21
#2015-02-05|1027.66
#2015-02-06|1017.15
#2015-02-09|1012.77
#2015-02-10|1011.77
#2015-02-11|1003.65
#2015-02-12|1043.65
#2015-02-13|1042.33
#2015-02-16|1052.32
#2015-02-17|1048.31
#2015-02-18|1064.97
#2015-02-19|1064.79
#2015-02-20|1082.26
#2015-02-23|1090.89
#2015-02-24|1091.44
#2015-02-25|1083.80
#2015-02-26|1094.64
#2015-02-27|1100.05
#2015-03-02|1104.93
#2015-03-03|1103.99
#2015-03-04|1093.85
#2015-03-05|1084.79
#2015-03-06|1082.60
#2015-03-09|1086.10
#2015-03-10|1076.70
#2015-03-11|1077.87
#2015-03-12|1090.38
#2015-03-13|1106.24
#2015-03-16|1115.18
#2015-03-17|1117.84
#2015-03-18|1127.92
#2015-03-19|1117.98
#2015-03-20|1124.08
#2015-03-23|1125.71
#2015-03-24|1113.52
#2015-03-25|1121.65
#2015-03-26|1104.24
#2015-03-27|1103.40
#2015-03-30|1106.14
#2015-03-31|1097.15
#2015-04-01|1093.04
#2015-04-02|1119.49
#2015-04-03|1133.87
#2015-04-06|1131.24
#2015-04-07|1128.99
#2015-04-08|1159.49
#2015-04-09|1166.68
#2015-04-10|1160.37
#2015-04-13|1158.70
#2015-04-14|1167.37
#2015-04-15|1163.47
#2015-04-16|1160.96
#2015-04-17|1148.11
#2015-04-20|1141.97
#2015-04-21|1149.80
#2015-04-22|1163.45
#2015-04-23|1165.82
#2015-04-24|1171.77
#2015-04-27|1165.49
#2015-04-28|1169.56
#2015-04-29|1169.31
#2015-04-30|1135.42
#2015-05-01|1131.65
#2015-05-04|1130.45
#2015-05-05|1131.84
#2015-05-06|1136.47
#2015-05-07|1126.81
#2015-05-08|1128.64
#2015-05-11|1142.60
#2015-05-12|1141.76
#2015-05-13|1147.61
#2015-05-14|1129.16
#2015-05-15|1198.36
#2015-05-18|1177.57
#2015-05-19|1187.39
#2015-05-20|1194.20
#2015-05-21|1199.63
#2015-05-22|1201.42
#2015-05-25|1212.04
#2015-05-26|1193.60
#2015-05-27|1182.77
#2015-05-28|1177.09
#2015-05-29|1174.66
#2015-06-01|1171.06
#2015-06-02|1173.71
#2015-06-03|1175.71
#2015-06-04|1176.52
#2015-06-05|1151.19
#2015-06-08|1131.46
#2015-06-09|1120.21
#2015-06-10|1141.81
#2015-06-11|1158.27
#2015-06-12|1163.35
#2015-06-15|1165.29
#2015-06-16|1158.65
#2015-06-17|1157.30
#2015-06-18|1155.05
#2015-06-19|1159.43
#2015-06-22|1167.35
#2015-06-23|1183.30
#2015-06-24|1181.86
#2015-06-25|1195.04
#2015-06-26|1183.34
#2015-06-29|1162.24
#2015-06-30|1179.83
#2015-07-01|1176.17
#2015-07-02|1203.22
#2015-07-03|1213.22
#2015-07-06|1190.77
#2015-07-07|1212.46
#2015-07-08|1186.36
#2015-07-09|1183.34
#2015-07-10|1186.18
#2015-07-13|1204.46
#2015-07-14|1219.07
#2015-07-15|1221.30
#2015-07-16|1232.49
#2015-07-17|1235.96
#2015-07-20|1234.11
#2015-07-21|1247.85
#2015-07-22|1223.79
#2015-07-23|1232.83
#2015-07-24|1237.11
#2015-07-27|1243.59
#2015-07-28|1232.10
#2015-07-29|1247.32
#2015-07-30|1252.25
#2015-07-31|1261.94
#2015-08-03|1265.63
#2015-08-04|1269.21
#2015-08-05|1264.33
#2015-08-06|1259.97
#2015-08-07|1251.96
#2015-08-10|1267.95
#2015-08-11|1264.42
#2015-08-12|1244.24
#2015-08-13|1246.10
#2015-08-14|1250.73
#2015-08-17|1252.44
#2015-08-18|1239.27
#2015-08-19|1228.50
#2015-08-20|1215.97
#2015-08-21|1186.95
#2015-08-24|1145.34
#2015-08-25|1089.29
#2015-08-26|1132.68
#2015-08-27|1134.24
#2015-08-28|1171.35
#2015-08-31|1165.56
#2015-09-01|1129.32
#2015-09-02|1118.28
#2015-09-03|1121.40
#2015-09-04|1102.94
#2015-09-07|1094.69
#2015-09-08|1086.21
#2015-09-09|1149.63
#2015-09-10|1130.82
#2015-09-11|1143.99
#2015-09-14|1136.78
#2015-09-15|1144.74
#2015-09-16|1144.02
#2015-09-17|1144.85
#2015-09-18|1132.86
#2015-09-21|1128.56
#2015-09-22|1130.29
#2015-09-23|1127.14
#2015-09-24|1118.93
#2015-09-25|1126.58
#2015-09-28|1138.79
#2015-09-29|1090.24
#2015-09-30|1121.41
#2015-10-01|1136.19
#2015-10-02|1138.02
#2015-10-05|1145.62
#2015-10-06|1158.87
#2015-10-07|1166.09
#2015-10-08|1141.65
#2015-10-09|1167.58
#2015-10-12|1174.62
#2015-10-13|1180.07
#2015-10-14|1177.44
#2015-10-15|1199.70
#2015-10-16|1192.49
#2015-10-19|1182.53
#2015-10-20|1172.84
#2015-10-21|1188.42
#2015-10-22|1169.98
#2015-10-23|1194.39
#2015-10-26|1206.35
#2015-10-27|1199.65
#2015-10-28|1196.11
#2015-10-29|1197.35
#2015-10-30|1219.32
#2015-11-02|1180.85
#2015-11-03|1179.12
#2015-11-04|1193.84
#2015-11-05|1201.80
#2015-11-06|1188.50
#2015-11-09|1208.43
#2015-11-10|1208.99
#2015-11-11|1202.29
#2015-11-12|1183.65
#2015-11-13|1185.14
#2015-11-16|1179.07
#2015-11-17|1183.12
#2015-11-18|1189.03
#2015-11-19|1217.77
#2015-11-20|1227.88
#2015-11-23|1224.83
#2015-11-24|1243.22
#2015-11-25|1235.52
#2015-11-26|1247.91
#2015-11-27|1239.94
#2015-11-30|1216.32
#2015-12-01|1236.37
#2015-12-02|1236.20
#2015-12-03|1235.07
#2015-12-04|1211.62
#2015-12-07|1225.88
#2015-12-08|1207.55
#2015-12-09|1207.53
#2015-12-10|1202.50
#2015-12-11|1222.12
#2015-12-14|1211.95
#2015-12-15|1192.00
#2015-12-16|1206.49
#2015-12-17|1216.53
#2015-12-18|1220.15
#2015-12-21|1215.94
#2015-12-22|1219.83
#2015-12-23|1217.58
#2015-12-24|1214.24
#2015-12-25|1212.44
#2015-12-28|1211.63
#2015-12-29|1217.28
#2015-12-30|1221.57
#2015-12-31|1223.23
#2016-01-01|1223.23
#2016-01-04|1201.02
#2016-01-05|1198.87
#2016-01-06|1196.14
#2016-01-07|1174.15
#2016-01-08|1173.04
#2016-01-11|1174.10
#2016-01-12|1139.49
#2016-01-13|1169.77
#2016-01-14|1143.90
#2016-01-15|1153.12
#2016-01-18|1137.12
#2016-01-19|1131.90
#2016-01-20|1098.76
#2016-01-21|1058.10
#2016-01-22|1103.70
#2016-01-25|1115.05
#2016-01-26|1104.40
#2016-01-27|1138.92
#2016-01-28|1138.92
#2016-01-29|1155.87
#2016-02-01|1167.96
#2016-02-02|1183.21
#2016-02-03|1173.56
#2016-02-04|1171.48
#2016-02-05|1163.69
#2016-02-08|1185.31
#2016-02-09|1134.80
#2016-02-10|1108.14
#2016-02-11|1127.42
#2016-02-12|1070.01
#2016-02-15|1127.13
#2016-02-16|1116.80
#2016-02-17|1101.62
#2016-02-18|1130.56
#2016-02-19|1133.50
#2016-02-22|1144.09
#2016-02-23|1140.65
#2016-02-24|1129.77
#2016-02-25|1131.79
#2016-02-26|1116.96
#2016-02-29|1114.51
#2016-03-01|1122.00
#2016-03-02|1155.47
#2016-03-03|1166.79
#2016-03-04|1173.15
#2016-03-07|1161.52
#2016-03-08|1153.12
#2016-03-09|1158.46
#2016-03-10|1168.63
#2016-03-11|1162.83
#2016-03-14|1183.92
#2016-03-15|1178.89
#2016-03-16|1166.28
#2016-03-17|1190.55
#2016-03-18|1172.62
#2016-03-21|1170.88
#2016-03-22|1194.28
#2016-03-23|1183.72
#2016-03-24|1193.37
#2016-03-25|1186.59
#2016-03-28|1194.83
#2016-03-29|1201.32
#2016-03-30|1204.33
#2016-03-31|1193.32
#2016-04-01|1156.49
#2016-04-04|1171.37
#2016-04-05|1145.36
#2016-04-06|1146.62
#2016-04-07|1176.21
#2016-04-08|1183.42
#2016-04-11|1185.35
#2016-04-12|1182.08
#2016-04-13|1205.04
#2016-04-14|1246.55
#2016-04-15|1242.41
#2016-04-18|1206.48
#2016-04-19|1238.42
#2016-04-20|1240.04
#2016-04-21|1268.64
#2016-04-22|1261.67
#2016-04-25|1255.20
#2016-04-26|1244.19
#2016-04-27|1256.88
#2016-04-28|1244.29
#2016-04-29|1259.16
#2016-05-02|1235.56
#2016-05-03|1238.13
#2016-05-04|1227.04
#2016-05-05|1221.05
#2016-05-06|1230.58
#2016-05-09|1231.41
#2016-05-10|1248.55
#2016-05-11|1256.68
#2016-05-12|1241.13
#2016-05-13|1246.14
#2016-05-16|1263.26
#2016-05-17|1277.57
#2016-05-18|1256.62
#2016-05-19|1248.27
#2016-05-20|1256.23
#2016-05-23|1254.26
#2016-05-24|1244.20
#2016-05-25|1247.51
#2016-05-26|1246.75
#2016-05-27|1249.86
#2016-05-30|1251.72
#2016-05-31|1257.95
#2016-06-01|1263.88
#2016-06-02|1263.12
#2016-06-03|1299.47
#2016-06-06|1284.69
#2016-06-07|1289.83
#2016-06-08|1300.87
#2016-06-09|1288.83
#2016-06-10|1268.35
#2016-06-13|1234.73
#2016-06-14|1227.90
#2016-06-15|1230.80
#2016-06-16|1222.66
#2016-06-17|1228.68
#2016-06-20|1266.14
#2016-06-21|1287.48
#2016-06-22|1274.77
#2016-06-23|1280.42
#2016-06-24|1215.48
#2016-06-27|1254.19
#2016-06-28|1251.37
#2016-06-29|1281.24
#2016-06-30|1287.43
#2016-07-01|1292.54
#2016-07-04|1304.05
#2016-07-05|1314.36
#2016-07-06|1298.02
#2016-07-07|1288.63
#2016-07-08|1283.44
#2016-07-11|1301.18
#2016-07-12|1305.57
#2016-07-13|1310.56
#2016-07-14|1330.19
#2016-07-15|1311.20
#2016-07-18|1300.90
#2016-07-19|1320.49
#2016-07-20|1323.55
#2016-07-21|1313.10
#2016-07-22|1297.44
#2016-07-25|1300.77
#2016-07-26|1302.06
#2016-07-27|1274.34
#2016-07-28|1259.16
#2016-07-29|1292.75
#2016-08-01|1300.50
#2016-08-02|1295.46
#2016-08-03|1270.21
#2016-08-04|1265.71
#2016-08-05|1258.87
#2016-08-08|1246.48
#2016-08-09|1268.69
#2016-08-10|1276.35
#2016-08-11|1274.07
#2016-08-12|1295.52
#2016-08-15|1304.79
#2016-08-16|1283.76
#2016-08-17|1304.92
#2016-08-18|1284.71
#2016-08-19|1277.39
#2016-08-22|1282.47
#2016-08-23|1291.99
#2016-08-24|1282.55
#2016-08-25|1289.43
#2016-08-26|1271.30
#2016-08-29|1273.58
#2016-08-30|1268.91
#2016-08-31|1293.92
#2016-09-01|1294.10
#2016-09-02|1284.05
#2016-09-05|1310.40
#2016-09-06|1336.95
#2016-09-07|1339.42
#2016-09-08|1317.90
#2016-09-09|1304.68
#2016-09-12|1298.20
#2016-09-13|1294.06
#2016-09-14|1279.75
#2016-09-15|1270.85
#2016-09-16|1277.38
#2016-09-19|1285.33
#2016-09-20|1290.65
#2016-09-21|1330.28
#2016-09-22|1329.86
#2016-09-23|1314.29
#2016-09-26|1310.23
#2016-09-27|1327.86
#2016-09-28|1321.01
#2016-09-29|1317.62
#2016-09-30|1300.26
#2016-10-03|1309.39
#2016-10-04|1297.31
#2016-10-05|1288.78
#2016-10-06|1289.66
#2016-10-07|1284.09
#2016-10-10|1277.85
#2016-10-11|1282.50
#2016-10-12|1269.55
#2016-10-13|1284.03
#2016-10-14|1275.24
#2016-10-17|1272.14
#2016-10-18|1273.09
#2016-10-19|1283.14
#2016-10-20|1290.46
#2016-10-21|1281.30
#2016-10-24|1283.39
#2016-10-25|1279.41
#2016-10-26|1286.95
#2016-10-27|1271.94
#2016-10-28|1271.24
#2016-10-31|1275.68
#2016-11-01|1286.08
#2016-11-02|1280.48
#2016-11-03|1280.35
#2016-11-04|1269.46
#2016-11-07|1260.37
#2016-11-08|1260.91
#2016-11-09|1214.15
#2016-11-10|1254.12
#2016-11-11|1242.90
#2016-11-14|1246.24
#2016-11-15|1208.67
#2016-11-16|1209.81
#2016-11-17|1216.23
#2016-11-18|1200.97
#2016-11-21|1210.57
#2016-11-22|1208.56
#2016-11-23|1192.39
#2016-11-24|1187.40
#2016-11-25|1193.07
#2016-11-28|1203.03
#2016-11-29|1191.92
#2016-11-30|1194.55
#2016-12-01|1199.94
#2016-12-02|1199.97
#2016-12-05|1179.88
#2016-12-06|1180.56
#2016-12-07|1186.99
#2016-12-08|1171.64
#2016-12-09|1170.63
#2016-12-12|1190.57
#2016-12-13|1215.11
#2016-12-14|1221.82
#2016-12-15|1183.52
#2016-12-16|1200.92
#2016-12-19|1218.51
#2016-12-20|1212.26
#2016-12-21|1212.98
#2016-12-22|1208.92
#2016-12-23|1211.88
#2016-12-26|1221.22
#2016-12-27|1218.90
#2016-12-28|1221.41
#2016-12-29|1223.02
#2016-12-30|1220.16
#2017-01-02|1220.16
#2017-01-03|1206.68
#2017-01-04|1235.03
#2017-01-05|1258.26
#2017-01-06|1261.67
#2017-01-09|1261.34
#2017-01-10|1272.02
#2017-01-11|1262.55
#2017-01-12|1270.83
#2017-01-13|1269.69
#2017-01-16|1258.22
#2017-01-17|1255.47
#2017-01-18|1238.12
#2017-01-19|1224.31
#2017-01-20|1226.92
#2017-01-23|1236.37
#2017-01-24|1224.94
#2017-01-25|1221.76
#2017-01-26|1226.26
#2017-01-27|1234.78
#2017-01-30|1235.32
#2017-01-31|1231.06
#2017-02-01|1225.81
#2017-02-02|1217.79
#2017-02-03|1219.98
#2017-02-06|1225.06
#2017-02-07|1218.66
#2017-02-08|1232.69
#2017-02-09|1210.45
#2017-02-10|1231.48
#2017-02-13|1234.82
#2017-02-14|1217.07
#2017-02-15|1250.70
#2017-02-16|1262.87
#2017-02-17|1271.92
#2017-02-20|1272.63
#2017-02-21|1282.11
#2017-02-22|1297.82
#2017-02-23|1304.78
#2017-02-24|1307.42
#2017-02-27|1305.71
#2017-02-28|1314.87
#2017-03-01|1301.69
#2017-03-02|1296.46
#2017-03-03|1291.00
#2017-03-06|1289.45
#2017-03-07|1288.23
#2017-03-08|1280.43
#2017-03-09|1280.31
#2017-03-10|1303.16
#2017-03-13|1297.36
#2017-03-14|1286.68
#2017-03-15|1285.51
#2017-03-16|1302.93
#2017-03-17|1295.47
#2017-03-20|1297.49
#2017-03-21|1308.69
#2017-03-22|1291.89
#2017-03-23|1288.70
#2017-03-24|1303.01
#2017-03-27|1288.37
#2017-03-28|1310.33
#2017-03-29|1307.98
#2017-03-30|1296.11
#2017-03-31|1285.27
#2017-04-03|1301.21
#2017-04-04|1304.74
#2017-04-05|1302.62
#2017-04-06|1289.34
#2017-04-07|1299.38
#2017-04-10|1311.51
#2017-04-11|1323.53
#2017-04-12|1315.05
#2017-04-13|1306.93
#2017-04-14|1298.09
#2017-04-17|1323.95
#2017-04-18|1325.33
#2017-04-19|1321.80
#2017-04-20|1314.62
#2017-04-21|1317.98
#2017-04-24|1328.06
#2017-04-25|1321.70
#2017-04-26|1328.27
#2017-04-27|1326.41
#2017-04-28|1318.92
#2017-05-01|1319.37
#2017-05-02|1323.32
#2017-05-03|1321.78
#2017-05-04|1316.92
#2017-05-05|1317.86
#2017-05-08|1345.54
#2017-05-09|1327.36
#2017-05-10|1323.43
#2017-05-11|1313.72
#2017-05-12|1316.89
#2017-05-15|1320.15
#2017-05-16|1320.99
#2017-05-17|1324.41
#2017-05-18|1308.07
#2017-05-19|1302.22
#2017-05-22|1312.24
#2017-05-23|1303.64
#2017-05-24|1298.32
#2017-05-25|1303.60
#2017-05-26|1298.96
#2017-05-29|1294.93
#2017-05-30|1301.98
#2017-05-31|1286.17
#2017-06-01|1304.50
#2017-06-02|1331.04
#2017-06-05|1326.13
#2017-06-06|1328.57
#2017-06-07|1326.01
#2017-06-08|1296.92
#2017-06-09|1276.98
#2017-06-12|1283.11
#2017-06-13|1280.74
#2017-06-14|1296.16
#2017-06-15|1280.42
#2017-06-16|1286.04
#2017-06-19|1288.69
#2017-06-20|1293.40
#2017-06-21|1286.43
#2017-06-22|1286.07
#2017-06-23|1293.70
#2017-06-26|1288.07
#2017-06-27|1280.08
#2017-06-28|1279.64
#2017-06-29|1291.30
#2017-06-30|1279.74
#2017-07-03|1261.73
#2017-07-04|1255.69
#2017-07-05|1257.70
#2017-07-06|1256.55
#2017-07-07|1232.94
#2017-07-10|1225.55
#2017-07-11|1238.16
#2017-07-12|1252.24
#2017-07-13|1255.71
#2017-07-14|1274.68
#2017-07-17|1270.32
#2017-07-18|1267.26
#2017-07-19|1286.07
#2017-07-20|1289.49
#2017-07-21|1289.79
#2017-07-24|1291.69
#2017-07-25|1281.68
#2017-07-26|1277.16
#2017-07-27|1287.27
#2017-07-28|1294.18
#2017-07-31|1298.39
#2017-08-01|1319.35
#2017-08-02|1313.35
#2017-08-03|1322.70
#2017-08-04|1317.28
#2017-08-07|1323.50
#2017-08-08|1317.54
#2017-08-09|1305.93
#2017-08-10|1302.88
#2017-08-11|1303.42
#2017-08-14|1292.61
#2017-08-15|1294.59
#2017-08-16|1295.18
#2017-08-17|1300.24
#2017-08-18|1304.05
#2017-08-21|1295.98
#2017-08-22|1287.15
#2017-08-23|1294.67
#2017-08-24|1272.29
#2017-08-25|1276.55
#2017-08-28|1286.30
#2017-08-29|1283.79
#2017-08-30|1268.32
#2017-08-31|1279.12
#2017-09-01|1282.08
#2017-09-04|1267.17
#2017-09-05|1266.77
#2017-09-06|1256.07
#2017-09-07|1266.52
#2017-09-08|1277.17
#2017-09-11|1280.46
#2017-09-12|1279.47
#2017-09-13|1282.30
#2017-09-14|1280.45
#2017-09-15|1270.60
#2017-09-18|1263.25
#2017-09-19|1269.26
#2017-09-20|1280.33
#2017-09-21|1283.49
#2017-09-22|1282.13
#2017-09-25|1283.46
#2017-09-26|1285.88
#2017-09-27|1286.90
#2017-09-28|1293.70
#2017-09-29|1289.10
#2017-10-02|1283.73
#2017-10-03|1289.32
#2017-10-04|1290.67
#2017-10-05|1304.42
#2017-10-06|1296.87
#2017-10-09|1298.68
#2017-10-10|1300.82
#2017-10-11|1306.42
#2017-10-12|1319.37
#2017-10-13|1331.75
#2017-10-16|1328.87
#2017-10-17|1314.92
#2017-10-18|1315.47
#2017-10-19|1321.33
#2017-10-20|1309.47
#2017-10-23|1304.16
#2017-10-24|1300.76
#2017-10-25|1280.50
#2017-10-26|1274.11
#2017-10-27|1289.99
#2017-10-30|1293.38
#2017-10-31|1298.15
#2017-11-01|1297.77
#2017-11-02|1311.16
#2017-11-03|1305.82
#2017-11-06|1307.40
#2017-11-07|1332.63
#2017-11-08|1338.22
#2017-11-09|1325.86
#2017-11-10|1307.35
#2017-11-13|1291.50
#2017-11-14|1282.12
#2017-11-15|1276.12
#2017-11-16|1294.73
#2017-11-17|1296.37
#2017-11-20|1294.91
#2017-11-21|1291.60
#2017-11-22|1306.05
#2017-11-23|1310.71
#2017-11-24|1313.74
#2017-11-27|1314.73
#2017-11-28|1312.59
#2017-11-29|1324.32
#2017-11-30|1343.28
#2017-12-01|1341.41
#2017-12-04|1333.26
#2017-12-05|1342.84
#2017-12-06|1326.53
#2017-12-07|1342.89
#2017-12-08|1333.30
#2017-12-11|1329.10
#2017-12-12|1321.50
#2017-12-13|1326.22
#2017-12-14|1336.57
#2017-12-15|1331.63
#2017-12-18|1345.18
#2017-12-19|1331.71
#2017-12-20|1320.96
#2017-12-21|1323.45
#2017-12-22|1329.41
#2017-12-25|1329.91
#2017-12-26|1334.88
#2017-12-27|1337.65
#2017-12-28|1339.54
#2017-12-29|1339.84
#2018-01-01|1339.84
#2018-01-02|1349.61
#2018-01-03|1347.48
#2018-01-04|1370.92
#2018-01-05|1367.58
#2018-01-08|1370.40
#2018-01-09|1371.39
#2018-01-10|1387.48
#2018-01-11|1387.90
#2018-01-12|1375.26
#2018-01-15|1389.71
#2018-01-16|1394.52
#2018-01-17|1386.21
#2018-01-18|1373.77
#2018-01-19|1382.15
#2018-01-22|1377.84
#2018-01-23|1391.98
#2018-01-24|1399.16
#2018-01-25|1409.07
#2018-01-26|1410.68
#2018-01-29|1417.67
#2018-01-30|1395.12
#2018-01-31|1379.96
#2018-02-01|1395.60
#2018-02-02|1386.88
#2018-02-05|1376.51
#2018-02-06|1327.67
#2018-02-07|1337.89
#2018-02-08|1354.96
#2018-02-09|1329.68
#2018-02-12|1332.95
#2018-02-13|1341.22
#2018-02-14|1353.24
#2018-02-15|1377.79
#2018-02-16|1396.35
#2018-02-19|1417.71
#2018-02-20|1408.15
#2018-02-21|1390.58
#2018-02-22|1404.28
#2018-02-23|1398.73
#2018-02-26|1401.22
#2018-02-27|1390.06
#2018-02-28|1391.54
#2018-03-01|1367.78
#2018-03-02|1350.42
#2018-03-05|1340.92
#2018-03-06|1360.56
#2018-03-07|1370.43
#2018-03-08|1374.45
#2018-03-09|1362.52
#2018-03-12|1377.21
#2018-03-13|1391.69
#2018-03-14|1386.91
#2018-03-15|1394.18
#2018-03-16|1389.40
#2018-03-19|1374.73
#2018-03-20|1363.60
#2018-03-21|1364.19
#2018-03-22|1392.68
#2018-03-23|1343.57
#2018-03-26|1345.16
#2018-03-27|1373.93
#2018-03-28|1368.60
#2018-03-29|1379.64
#2018-03-30|1386.64
#2018-04-02|1377.61
#2018-04-03|1373.97
#2018-04-04|1383.32
#2018-04-05|1384.50
#2018-04-06|1395.08
#2018-04-09|1393.64
#2018-04-10|1394.87
#2018-04-11|1363.22
#2018-04-12|1370.19
#2018-04-13|1360.72
#2018-04-16|1377.34
#2018-04-17|1388.82
#2018-04-18|1413.34
#2018-04-19|1408.50
#2018-04-20|1408.26
#2018-04-23|1397.82
#2018-04-24|1392.59
#2018-04-25|1381.48
#2018-04-26|1371.48
#2018-04-27|1382.61
#2018-04-30|1378.27
#2018-05-01|1369.77
#2018-05-02|1371.79
#2018-05-03|1383.32
#2018-05-04|1382.92
#2018-05-07|1383.77
#2018-05-08|1398.21
#2018-05-09|1387.15
#2018-05-10|1387.22
#2018-05-11|1411.75
#2018-05-14|1424.84
#2018-05-15|1410.48
#2018-05-16|1418.46
#2018-05-17|1414.24
#2018-05-18|1421.20
#2018-05-21|1410.72
#2018-05-22|1415.72
#2018-05-23|1436.38
#2018-05-24|1442.36
#2018-05-25|1438.00
#2018-05-28|1436.57
#2018-05-29|1439.58
#2018-05-30|1424.30
#2018-05-31|1421.45
#2018-06-01|1406.31
#2018-06-04|1422.15
#2018-06-05|1414.35
#2018-06-06|1420.92
#2018-06-07|1414.92
#2018-06-08|1422.00
#2018-06-11|1432.21
#2018-06-12|1440.40
#2018-06-13|1450.06
#2018-06-14|1438.93
#2018-06-15|1448.49
#2018-06-18|1446.71
#2018-06-19|1426.21
#2018-06-20|1436.54
#2018-06-21|1439.37
#2018-06-22|1444.29
#2018-06-25|1447.75
#2018-06-26|1432.62
#2018-06-27|1431.05
#2018-06-28|1424.42
#2018-06-29|1423.64
#2018-07-02|1384.28
#2018-07-03|1374.25
#2018-07-04|1376.35
#2018-07-05|1363.55
#2018-07-06|1369.04
#2018-07-09|1386.49
#2018-07-10|1377.70
#2018-07-11|1357.35
#2018-07-12|1341.85
#2018-07-13|1360.85
#2018-07-16|1360.70
#2018-07-17|1356.35
#2018-07-18|1353.93
#2018-07-19|1355.17
#2018-07-20|1344.74
#2018-07-23|1340.26
#2018-07-24|1339.13
#2018-07-25|1336.87
#2018-07-26|1345.68
#2018-07-27|1356.09
#2018-07-30|1352.13
#2018-07-31|1328.82
#2018-08-01|1339.60
#2018-08-02|1340.42
#2018-08-03|1330.89
#2018-08-06|1336.69
#2018-08-07|1367.45
#2018-08-08|1358.85
#2018-08-09|1358.56
#2018-08-10|1366.97
#2018-08-13|1352.69
#2018-08-14|1382.49
#2018-08-15|1384.49
#2018-08-16|1380.32
#2018-08-17|1390.14
#2018-08-20|1388.39
#2018-08-21|1376.46
#2018-08-22|1394.16
#2018-08-23|1391.77
#2018-08-24|1411.92
#2018-08-27|1423.45
#2018-08-28|1412.01
#2018-08-29|1413.14
#2018-08-30|1426.93
#2018-08-31|1440.40
#2018-09-03|1446.67
#2018-09-04|1438.05
#2018-09-05|1466.21
#2018-09-06|1431.07
#2018-09-07|1420.73
#2018-09-10|1421.52
#2018-09-11|1425.03
#2018-09-12|1435.23
#2018-09-13|1435.74
#2018-09-14|1434.10
#2018-09-17|1437.09
#2018-09-18|1453.39
#2018-09-19|1471.15
#2018-09-20|1470.66
#2018-09-21|1471.06
#2018-09-24|1471.12
#2018-09-25|1476.17
#2018-09-26|1494.41
#2018-09-27|1476.06
#2018-09-28|1477.82
#2018-10-01|1466.88
#2018-10-02|1487.00
#2018-10-03|1489.77
#2018-10-04|1466.49
#2018-10-05|1473.00
#2018-10-08|1479.58
#2018-10-09|1459.80
#2018-10-10|1482.30
#2018-10-11|1446.57
#2018-10-12|1435.48
#2018-10-15|1434.22
#2018-10-16|1428.53
#2018-10-17|1457.97
#2018-10-18|1452.64
#2018-10-19|1449.62
#2018-10-22|1448.99
#2018-10-23|1429.14
#2018-10-24|1426.87
#2018-10-25|1376.60
#2018-10-26|1351.05
#2018-10-29|1323.04
#2018-10-30|1333.78
#2018-10-31|1346.06
#2018-11-01|1332.68
#2018-11-02|1346.92
#2018-11-05|1338.03
#2018-11-06|1357.70
#2018-11-07|1353.67
#2018-11-08|1373.41
#2018-11-09|1364.05
#2018-11-12|1337.88
#2018-11-13|1293.80
#2018-11-14|1292.13
#2018-11-15|1315.76
#2018-11-16|1305.39
#2018-11-19|1312.46
#2018-11-20|1296.23
#2018-11-21|1267.17
#2018-11-22|1286.90
#2018-11-23|1288.60
#2018-11-26|1282.70
#2018-11-27|1293.07
#2018-11-28|1304.08
#2018-11-29|1321.54
#2018-11-30|1327.44
#2018-12-03|1335.25
#2018-12-04|1316.18
#2018-12-05|1300.90
#2018-12-06|1280.70
#2018-12-07|1303.22
#2018-12-10|1269.75
#2018-12-11|1256.70
#2018-12-12|1290.85
#2018-12-13|1303.42
#2018-12-14|1284.72
#2018-12-17|1280.96
#2018-12-18|1242.13
#2018-12-19|1241.16
#2018-12-20|1212.29
#2018-12-21|1205.50
#2018-12-24|1213.48
#2018-12-25|1149.68
#2018-12-26|1174.35
#2018-12-27|1230.85
#2018-12-28|1231.38
#2018-12-31|1238.57
#2019-01-01|1238.57
#2019-01-02|1242.25
#2019-01-03|1262.26
#2019-01-04|1225.37
#2019-01-07|1286.99
#2019-01-08|1284.57
#2019-01-09|1307.25
#2019-01-10|1297.30
#2019-01-11|1296.87
#2019-01-14|1297.33
#2019-01-15|1314.90
#2019-01-16|1309.78
#2019-01-17|1324.08
#2019-01-18|1328.93
#2019-01-21|1320.90
#2019-01-22|1308.40
#2019-01-23|1303.15
#2019-01-24|1312.47
#2019-01-25|1316.32
#2019-01-28|1300.57
#2019-01-29|1301.17
#2019-01-30|1303.72
#2019-01-31|1323.45
#2019-02-01|1327.22
#2019-02-04|1332.74
#2019-02-05|1336.00
#2019-02-06|1325.67
#2019-02-07|1299.92
#2019-02-08|1293.60
#2019-02-11|1286.11
#2019-02-12|1296.35
#2019-02-13|1313.93
#2019-02-14|1325.69
#2019-02-15|1293.35
#2019-02-18|1315.53
#2019-02-19|1328.78
#2019-02-20|1336.06
#2019-02-21|1350.32
#2019-02-22|1342.63
#2019-02-25|1347.43
#2019-02-26|1342.82
#2019-02-27|1335.47
#2019-02-28|1324.81
#2019-03-01|1317.56
#2019-03-04|1336.14
#2019-03-05|1319.78
#2019-03-06|1321.72
#2019-03-07|1310.36
#2019-03-08|1290.02
#2019-03-11|1292.68
#2019-03-12|1305.27
#2019-03-13|1306.32
#2019-03-14|1305.21
#2019-03-15|1322.65
#2019-03-18|1320.52
#2019-03-19|1314.95
#2019-03-20|1322.79
#2019-03-21|1329.59
#2019-03-22|1353.35
#2019-03-25|1310.86
#2019-03-26|1353.84
#2019-03-27|1377.06
#2019-03-28|1353.88
#2019-03-29|1364.91
#2019-04-01|1365.66
#2019-04-02|1340.98
#2019-04-03|1346.37
#2019-04-04|1334.30
#2019-04-05|1338.87
#2019-04-08|1347.21
#2019-04-09|1353.10
#2019-04-10|1344.43
#2019-04-11|1337.95
#2019-04-12|1328.76
#2019-04-15|1338.14
#2019-04-16|1334.01
#2019-04-17|1327.14
#2019-04-18|1314.26
#2019-04-19|1319.55
#2019-04-22|1323.44
#2019-04-23|1335.09
#2019-04-24|1348.48
#2019-04-25|1358.22
#2019-04-26|1368.80
#2019-04-29|1366.16
#2019-04-30|1372.49
#2019-05-01|1375.44
#2019-05-02|1370.65
#2019-05-03|1374.26
#2019-05-06|1376.38
#2019-05-07|1377.02
#2019-05-08|1366.93
#2019-05-09|1359.33
#2019-05-10|1361.50
#2019-05-13|1360.32
#2019-05-14|1335.40
#2019-05-15|1353.29
#2019-05-16|1343.37
#2019-05-17|1370.57
#2019-05-20|1370.75
#2019-05-21|1342.27
#2019-05-22|1332.65
#2019-05-23|1345.71
#2019-05-24|1336.41
#2019-05-27|1331.43
#2019-05-28|1348.34
#2019-05-29|1326.70
#2019-05-30|1298.54
#2019-05-31|1301.87
#2019-06-03|1292.88
#2019-06-04|1274.45
#2019-06-05|1310.41
#2019-06-06|1306.09
#2019-06-07|1318.88
#2019-06-10|1331.39
#2019-06-11|1339.70
#2019-06-12|1349.29
#2019-06-13|1334.88
#2019-06-14|1339.12
#2019-06-17|1329.23
#2019-06-18|1322.83
#2019-06-19|1339.17
#2019-06-20|1361.68
#2019-06-21|1333.18
#2019-06-24|1332.53
#2019-06-25|1329.60
#2019-06-26|1311.91
#2019-06-27|1317.32
#2019-06-28|1315.00
#2019-07-01|1334.70
#2019-07-02|1352.51
#2019-07-03|1357.28
#2019-07-04|1371.45
#2019-07-05|1355.82
#2019-07-08|1335.92
#2019-07-09|1335.84
#2019-07-10|1336.01
#2019-07-11|1347.94
#2019-07-12|1330.29
#2019-07-15|1330.25
#2019-07-16|1316.67
#2019-07-17|1313.50
#2019-07-18|1279.57
#2019-07-19|1305.21
#2019-07-22|1287.83
#2019-07-23|1296.35
#2019-07-24|1299.16
#2019-07-25|1300.27
#2019-07-26|1321.19
#2019-07-29|1321.46
#2019-07-30|1323.53
#2019-07-31|1308.57
#2019-08-01|1314.91
#2019-08-02|1315.84
#2019-08-05|1298.64
#2019-08-06|1293.99
#2019-08-07|1297.66
#2019-08-08|1320.36
#2019-08-09|1341.57
#2019-08-12|1346.15
#2019-08-13|1322.56
#2019-08-14|1341.60
#2019-08-15|1315.84
#2019-08-16|1313.23
#2019-08-19|1323.42
#2019-08-20|1342.91
#2019-08-21|1342.40
#2019-08-22|1340.39
#2019-08-23|1351.39
#2019-08-26|1326.08
#2019-08-27|1339.36
#2019-08-28|1335.01
#2019-08-29|1325.50
#2019-08-30|1339.03
#2019-09-02|1326.91
#2019-09-03|1338.79
#2019-09-04|1330.84
#2019-09-05|1354.14
#2019-09-06|1350.93
#2019-09-09|1363.33
#2019-09-10|1348.08
#2019-09-11|1361.43
#2019-09-12|1383.54
#2019-09-13|1396.21
#2019-09-16|1396.88
#2019-09-17|1414.20
#2019-09-18|1405.47
#2019-09-19|1422.49
#2019-09-20|1421.66
#2019-09-23|1427.61
#2019-09-24|1434.97
#2019-09-25|1435.20
#2019-09-26|1424.53
#2019-09-27|1408.99
#2019-09-30|1413.92
#2019-10-01|1430.21
#2019-10-02|1416.08
#2019-10-03|1398.39
#2019-10-04|1414.25
#2019-10-07|1426.23
#2019-10-08|1429.89
#2019-10-09|1402.63
#2019-10-10|1388.05
#2019-10-11|1385.89
#2019-10-14|1390.11
#2019-10-15|1394.67
#2019-10-16|1414.82
#2019-10-17|1407.39
#2019-10-18|1409.68
#2019-10-21|1411.27
#2019-10-22|1411.74
#2019-10-23|1422.61
#2019-10-24|1423.13
#2019-10-25|1422.30
#2019-10-28|1425.67
#2019-10-29|1420.30
#2019-10-30|1424.73
#2019-10-31|1413.93
#2019-11-01|1414.68
#2019-11-04|1411.15
#2019-11-05|1422.56
#2019-11-06|1428.60
#2019-11-07|1430.06
#2019-11-08|1443.48
#2019-11-11|1454.29
#2019-11-12|1471.86
#2019-11-13|1457.40
#2019-11-14|1452.83
#2019-11-15|1477.01
#2019-11-18|1476.88
#2019-11-19|1484.63
#2019-11-20|1491.20
#2019-11-21|1486.71
#2019-11-22|1480.92
#2019-11-25|1501.15
#2019-11-26|1489.25
#2019-11-27|1480.06
#2019-11-28|1479.19
#2019-11-29|1470.89
#2019-12-02|1493.42
#2019-12-03|1490.75
#2019-12-04|1486.03
#2019-12-05|1499.66
#2019-12-06|1496.66
#2019-12-09|1500.43
#2019-12-10|1496.16
#2019-12-11|1494.58
#2019-12-12|1489.47
#2019-12-13|1500.28
#2019-12-16|1508.32
#2019-12-17|1507.50
#2019-12-18|1495.22
#2019-12-19|1489.43
#2019-12-20|1488.56
#2019-12-23|1499.17
#2019-12-24|1506.40
#2019-12-25|1499.58
#2019-12-26|1509.20
#2019-12-27|1507.76
#2019-12-30|1511.49
#2019-12-31|1515.34
#2020-01-01|1515.34
#2020-01-02|1519.91
#2020-01-03|1523.96
#2020-01-06|1489.03
#2020-01-07|1521.87
#2020-01-08|1495.48
#2020-01-09|1516.54
#2020-01-10|1523.46
#2020-01-13|1518.72
#2020-01-14|1510.71
#2020-01-15|1484.86
#2020-01-16|1484.81
#2020-01-17|1484.51
#2020-01-20|1490.47
#2020-01-21|1480.92
#2020-01-22|1496.72
#2020-01-23|1489.58
#2020-01-24|1484.88
#2020-01-27|1467.90
#2020-01-28|1450.42
#2020-01-29|1462.61
#2020-01-30|1461.17
#2020-01-31|1487.97
#2020-02-03|1471.82
#2020-02-04|1473.51
#2020-02-05|1476.94
#2020-02-06|1494.92
#2020-02-07|1478.06
#2020-02-10|1474.10
#2020-02-11|1471.17
#2020-02-12|1462.69
#2020-02-13|1460.53
#2020-02-14|1446.07
#2020-02-17|1430.70
#2020-02-18|1409.90
#2020-02-19|1391.20
#2020-02-20|1377.11
#2020-02-21|1368.48
#2020-02-24|1377.98
#2020-02-25|1319.80
#2020-02-26|1303.82
#2020-02-27|1276.44
#2020-02-28|1254.72
#2020-03-02|1284.86
#2020-03-03|1266.88
#2020-03-04|1273.69
#2020-03-05|1291.08
#2020-03-06|1270.93
#2020-03-09|1229.24
#2020-03-10|1239.34
#2020-03-11|1191.74
#2020-03-12|1121.71
#2020-03-13|1061.20
#2020-03-16|1047.74
#2020-03-17|1068.06
#2020-03-18|1045.02
#2020-03-19|1044.91
#2020-03-20|1035.97
#2020-03-23|1051.42
#2020-03-24|1082.40
#2020-03-25|1158.54
#2020-03-26|1132.55
#2020-03-27|1194.26
#2020-03-30|1204.17
#2020-03-31|1198.04
#2020-04-01|1175.83
#2020-04-02|1145.46
#2020-04-03|1148.20
#2020-04-06|1179.71
#2020-04-07|1202.07
#2020-04-08|1251.86
#2020-04-09|1241.24
#2020-04-10|1233.56
#2020-04-13|1236.32
#2020-04-14|1279.91
#2020-04-15|1280.17
#2020-04-16|1280.88
#2020-04-17|1318.25
#2020-04-20|1312.58
#2020-04-21|1267.34
#2020-04-22|1258.99
#2020-04-23|1294.90
#2020-04-24|1294.50
#2020-04-27|1304.67
#2020-04-28|1328.64
#2020-04-29|1333.06
#2020-04-30|1340.93
#2020-05-01|1307.93
#2020-05-04|1307.69
#2020-05-05|1311.61
#2020-05-06|1318.48
#2020-05-07|1327.18
#2020-05-08|1337.02
#2020-05-11|1312.40
#2020-05-12|1302.75
#2020-05-13|1300.48
#2020-05-14|1277.78
#2020-05-15|1303.39
#2020-05-18|1362.16
#2020-05-19|1363.05
#2020-05-20|1403.74
#2020-05-21|1382.70
#2020-05-22|1367.99
#2020-05-25|1418.06
#2020-05-26|1444.21
#2020-05-27|1438.95
#2020-05-28|1509.57
#2020-05-29|1512.00
#2020-06-01|1512.98
#2020-06-02|1528.15
#2020-06-03|1541.30
#2020-06-04|1543.82
#2020-06-05|1517.51
#2020-06-08|1546.54
#2020-06-09|1546.20
#2020-06-10|1567.36
#2020-06-11|1543.54
#2020-06-12|1518.07
#2020-06-15|1465.05
#2020-06-16|1529.54
#2020-06-17|1515.50
#2020-06-18|1513.87
#2020-06-19|1511.64
#2020-06-22|1523.83
#2020-06-23|1547.55
#2020-06-24|1538.21
#2020-06-25|1502.09
#2020-06-26|1518.03
#2020-06-29|1475.54
#2020-06-30|1505.09
#2020-07-01|1481.15
#2020-07-02|1482.34
#2020-07-03|1512.14
#2020-07-06|1541.52
#2020-07-07|1565.68
#2020-07-08|1541.26
#2020-07-09|1525.04
#2020-07-10|1527.52
#2020-07-13|1558.53
#2020-07-14|1533.38
#2020-07-15|1579.94
#2020-07-16|1543.56
#2020-07-17|1532.85
#2020-07-20|1538.87
#2020-07-21|1568.47
#2020-07-22|1578.58
#2020-07-23|1581.45
#2020-07-24|1598.48
#2020-07-27|1587.23
#2020-07-28|1588.45
#2020-07-29|1575.07
#2020-07-30|1615.36
#2020-07-31|1566.07
#2020-08-03|1609.11
#2020-08-04|1648.78
#2020-08-05|1675.97
#2020-08-06|1669.27
#2020-08-07|1643.01
#2020-08-10|1644.72
#2020-08-11|1654.59
#2020-08-12|1649.52
#2020-08-13|1683.02
#2020-08-14|1713.18
#2020-08-17|1698.92
#2020-08-18|1746.32
#2020-08-19|1741.96
#2020-08-20|1723.54
#2020-08-21|1762.56
#2020-08-24|1767.18
#2020-08-25|1757.88
#2020-08-26|1775.74
#2020-08-27|1758.53
#2020-08-28|1731.25
#2020-08-31|1736.13
#2020-09-01|1759.83
#2020-09-02|1793.58
#2020-09-03|1810.00
#2020-09-04|1767.60
#2020-09-07|1763.81
#2020-09-08|1790.65
#2020-09-09|1759.87
#2020-09-10|1758.15
#2020-09-11|1760.44
#2020-09-14|1772.22
#2020-09-15|1794.21
#2020-09-16|1855.58
#2020-09-17|1845.37
#2020-09-18|1873.04
#2020-09-21|1868.74
#2020-09-22|1861.26
#2020-09-23|1826.42
#2020-09-24|1769.85
#2020-09-25|1760.02
#2020-09-28|1821.13
#2020-09-29|1827.03
#2020-09-30|1771.26
#2020-10-01|1769.41
#2020-10-02|1752.76
#2020-10-05|1778.98
#2020-10-06|1806.17
#2020-10-07|1798.09
#2020-10-08|1803.81
#2020-10-09|1802.07
#2020-10-12|1800.34
#2020-10-13|1816.81
#2020-10-14|1843.24
#2020-10-15|1832.49
#2020-10-16|1813.98
#2020-10-19|1864.70
#2020-10-20|1811.58
#2020-10-21|1832.77
#2020-10-22|1824.89
#2020-10-23|1865.06
#2020-10-26|1855.93
#2020-10-27|1824.73
#2020-10-28|1786.24
#2020-10-29|1768.03
#2020-10-30|1725.22
#2020-11-02|1763.35
#2020-11-03|1767.31
#2020-11-04|1782.57
#2020-11-05|1796.75
#2020-11-06|1807.11
#2020-11-09|1801.60
#2020-11-10|1912.94
#2020-11-11|1960.49
#2020-11-12|1876.77
#2020-11-13|1811.57
#2020-11-16|1878.11
#2020-11-17|1936.40
#2020-11-18|1921.04
#2020-11-19|1916.27
#2020-11-20|1936.62
#2020-11-23|1924.38
#2020-11-24|1967.43
#2020-11-25|1970.28
#2020-11-26|2002.13
#2020-11-27|1992.45
#2020-11-30|1933.63
#2020-12-01|1955.77
#2020-12-02|1973.30
#2020-12-03|1983.96
#2020-12-04|1956.55
#2020-12-07|1938.54
#2020-12-08|1921.38
#2020-12-09|1904.59
#2020-12-10|1869.46
#2020-12-11|1857.72
#2020-12-14|1877.09
#2020-12-15|1880.78
#2020-12-16|1905.97
#2020-12-17|1874.59
#2020-12-18|1869.26
#2020-12-21|1859.00
#2020-12-22|1841.94
#2020-12-23|1820.58
#2020-12-24|1842.22
#2020-12-25|1857.85
#2020-12-28|1841.20
#2020-12-29|1869.84
#2020-12-30|1835.67
#2020-12-31|1835.67
#2021-01-01|1835.67
#2021-01-04|1808.04
#2021-01-05|1797.39
#2021-01-06|1810.18
#2021-01-07|1808.67
#2021-01-08|1829.28
#2021-01-11|1820.51
#2021-01-12|1814.98
#2021-01-13|1777.13
#2021-01-14|1845.82
#2021-01-15|1813.26
#2021-01-18|1781.58
#2021-01-19|1803.82
#2021-01-20|1785.47
#2021-01-21|1840.87
#2021-01-22|1806.83
#2021-01-25|1811.96
#2021-01-26|1807.14
#2021-01-27|1829.33
#2021-01-28|1899.84
#2021-01-29|1860.44
#2021-02-01|1884.27
#2021-02-02|1896.01
#2021-02-03|1945.52
#2021-02-04|1927.64
#2021-02-05|1995.53
#2021-02-08|2034.08
#2021-02-09|2043.64
#2021-02-10|2067.82
#2021-02-11|2066.64
#2021-02-12|2093.93
#2021-02-15|2100.07
#2021-02-16|2045.16
#2021-02-17|2067.79
#2021-02-18|2037.02
#2021-02-19|2006.37
#2021-02-22|2064.49
#2021-02-23|2063.80
#2021-02-24|2035.96
#2021-02-25|2099.42
#2021-02-26|1986.11
#2021-03-01|2071.64
#2021-03-02|2035.12
#2021-03-03|2078.02
#2021-03-04|2061.42
#2021-03-05|2047.96
#2021-03-08|2049.01
#2021-03-09|2106.15
#2021-03-10|2109.92
#2021-03-11|2110.24
#2021-03-12|2106.19
#2021-03-15|2124.45
#2021-03-16|2120.87
#2021-03-17|2120.92
#2021-03-18|2147.06
#2021-03-19|2146.34
#2021-03-22|2103.50
#2021-03-23|2073.88
#2021-03-24|2002.33
#2021-03-25|2018.77
#2021-03-26|2037.42
#2021-03-29|2026.86
#2021-03-30|2022.38
#2021-03-31|1985.75
#2021-04-01|1964.89
#2021-04-02|1975.96
#2021-04-05|1985.27
#2021-04-06|2003.17
#2021-04-07|2019.04
#2021-04-08|2000.90
#2021-04-09|2016.31
#2021-04-12|2008.85
#2021-04-13|2016.57
#2021-04-14|2012.06
#2021-04-15|2019.15
#2021-04-16|2025.88
#2021-04-19|2045.83
#2021-04-20|1962.07
#2021-04-21|1903.32
#2021-04-22|1938.36
#2021-04-23|1934.38
#2021-04-26|1955.77
#2021-04-27|1928.95
#2021-04-28|1918.50
#2021-04-29|1917.79
#2021-04-30|1943.66
#2021-05-03|1950.44
#2021-05-04|1945.53
#2021-05-05|1945.26
#2021-05-06|1964.95
#2021-05-07|1986.80
#2021-05-10|2001.49
#2021-05-11|1967.17
#2021-05-12|1944.16
#2021-05-13|1882.23
#2021-05-14|1902.72
#2021-05-17|1943.58
#2021-05-18|1977.48
#2021-05-19|1924.90
#2021-05-20|1952.42
#2021-05-21|1986.74
#2021-05-24|2007.51
#2021-05-25|2030.42
#2021-05-26|2045.12
#2021-05-27|2014.60
#2021-05-28|2088.66
#2021-05-31|2049.97
#2021-06-01|2054.64
#2021-06-02|2078.41
#2021-06-03|2065.75
#2021-06-04|2072.90
#2021-06-07|2105.34
#2021-06-08|2102.79
#2021-06-09|2067.58
#2021-06-10|2063.92
#2021-06-11|2052.80
#2021-06-14|2043.91
#2021-06-15|2071.85
#2021-06-16|2074.94
#2021-06-17|2047.78
#2021-06-18|2037.96
#2021-06-21|1992.06
#2021-06-22|2036.79
#2021-06-23|2050.04
#2021-06-24|2044.17
#2021-06-25|2069.74
#2021-06-28|2052.22
#2021-06-29|2045.50
#2021-06-30|2047.41
#2021-07-01|2038.44
#2021-07-02|2063.51
#2021-07-05|2083.47
#2021-07-06|2083.09
#2021-07-07|2070.52
#2021-07-08|2062.14
#2021-07-09|2058.87
#2021-07-12|2076.14
#2021-07-13|2085.85
#2021-07-14|2148.47
#2021-07-15|2151.81
#2021-07-16|2138.27
#2021-07-19|2108.88
#2021-07-20|2030.96
#2021-07-21|2052.15
#2021-07-22|2055.88
#2021-07-23|2047.79
#2021-07-26|2076.12
#2021-07-27|2122.45
#2021-07-28|2086.59
#2021-07-29|2077.64
#2021-07-30|2033.92
#2021-08-02|2087.91
#2021-08-03|2090.47
#2021-08-04|2092.74
#2021-08-05|2091.23
#2021-08-06|2111.66
#2021-08-09|2112.33
#2021-08-10|2117.07
#2021-08-11|2124.71
#2021-08-12|2179.98
#2021-08-13|2155.42
#2021-08-16|2121.53
#2021-08-17|2099.83
#2021-08-18|2097.40
#2021-08-19|2089.83
#2021-08-20|2044.24
#2021-08-23|2098.01
#2021-08-24|2130.00
#2021-08-25|2124.65
#2021-08-26|2137.51
#2021-08-27|2124.76
#2021-08-30|2152.36
#2021-08-31|2132.23
#2021-09-01|2173.73
#2021-09-02|2186.62
#2021-09-03|2222.32
#2021-09-06|2263.67
#2021-09-07|2257.14
#2021-09-08|2275.72
#2021-09-09|2279.77
#2021-09-10|2303.52
#2021-09-13|2319.47
#2021-09-14|2355.02
#2021-09-15|2326.01
#2021-09-16|2320.42
#2021-09-17|2329.63
#2021-09-20|2337.84
#2021-09-21|2302.35
#2021-09-22|2286.76
#2021-09-23|2270.06
#2021-09-24|2313.86
#2021-09-27|2317.91
#2021-09-28|2335.07
#2021-09-29|2288.48
#2021-09-30|2318.39
#2021-10-01|2264.80
#2021-10-04|2284.57
#2021-10-05|2245.07
#2021-10-06|2207.81
#2021-10-07|2221.32
#2021-10-08|2231.63
#2021-10-11|2220.33
#2021-10-12|2177.85
#2021-10-13|2208.59
#2021-10-14|2237.11
#2021-10-15|2299.91
#2021-10-18|2301.20
#2021-10-19|2312.93
#2021-10-20|2299.32
#2021-10-21|2301.81
#2021-10-22|2276.05
#2021-10-25|2248.83
#2021-10-26|2260.91
#2021-10-27|2290.19
#2021-10-28|2273.97
#2021-10-29|2278.29
#2021-11-01|2344.45
#2021-11-02|2325.24
#2021-11-03|2316.68
#2021-11-04|2387.70
#2021-11-05|2413.88
#2021-11-08|2448.37
#2021-11-09|2421.41
#2021-11-10|2387.89
#2021-11-11|2382.40
#2021-11-12|2408.77
#2021-11-15|2362.68
#2021-11-16|2347.33
#2021-11-17|2293.41
#2021-11-18|2307.57
#2021-11-19|2285.96
#2021-11-22|2273.28
#2021-11-23|2267.63
#2021-11-24|2218.57
#2021-11-25|2236.99
#2021-11-26|2201.43
#2021-11-29|2161.36
#2021-11-30|2123.11
#2021-12-01|2124.57
#2021-12-02|2075.33
#2021-12-03|2161.65
#2021-12-06|2159.10
#2021-12-07|2212.67
#2021-12-08|2254.64
#2021-12-09|2261.36
#2021-12-10|2238.87
#2021-12-13|2210.39
#2021-12-14|2200.54
#2021-12-15|2210.41
#2021-12-16|2261.73
#2021-12-17|2196.40
#2021-12-20|2182.59
#2021-12-21|2188.91
#2021-12-22|2218.76
#2021-12-23|2233.96
#2021-12-24|2242.81
#2021-12-27|2232.71
#2021-12-28|2285.29
#2021-12-29|2258.45
#2021-12-30|2233.85
#2021-12-31|2233.85
#2022-01-03|2232.13
#2022-01-04|2230.63
#2022-01-05|2220.78
#2022-01-06|2153.21
#2022-01-07|2149.57
#2022-01-10|2151.57
#2022-01-11|2123.81
#2022-01-12|2181.50
#2022-01-13|2157.93
#2022-01-14|2138.97
#2022-01-17|2132.28
#2022-01-18|2130.98
#2022-01-19|2095.57
#2022-01-20|2168.46
#2022-01-21|2170.99
#2022-01-24|2135.22
#2022-01-25|2058.59
#2022-01-26|2011.78
#2022-01-27|1925.50
#2022-01-28|1956.12
#2022-01-31|1969.81
#2022-02-01|1994.05
#2022-02-02|2053.65
#2022-02-03|2055.40
#2022-02-04|2083.98
#2022-02-07|2086.06
#2022-02-08|2119.18
#2022-02-09|2125.04
#2022-02-10|2073.66
#2022-02-11|2070.68
#2022-02-14|2060.76
#2022-02-15|2098.68
#2022-02-16|2178.18
#2022-02-17|2170.73
#2022-02-18|2173.24
#2022-02-21|2170.19
#2022-02-22|2136.26
#2022-02-23|2146.13
#2022-02-24|2112.33
#2022-02-25|2128.84
#2022-02-28|2137.78
#2022-03-01|2174.75
#2022-03-02|2136.28
#2022-03-03|2095.31
#2022-03-04|2068.81
#2022-03-07|1990.82
#2022-03-08|1936.41
#2022-03-09|1940.03
#2022-03-10|2023.55
#2022-03-11|2001.16
#2022-03-14|2020.83
#2022-03-15|2038.51
#2022-03-16|2082.79
#2022-03-17|2133.16
#2022-03-18|2110.67
#2022-03-21|2104.44
#2022-03-22|2106.78
#2022-03-23|2138.74
#2022-03-24|2134.16
#2022-03-25|2129.14
#2022-03-28|2117.78
#2022-03-29|2130.09
#2022-03-30|2148.47
#2022-03-31|2143.79
#2022-04-01|2109.14
#2022-04-04|2111.68
#2022-04-05|2113.73
#2022-04-06|2073.30
#2022-04-07|2037.15
#2022-04-08|2004.84
#2022-04-11|1988.39
#2022-04-12|1968.26
#2022-04-13|2039.48
#2022-04-14|2060.22
#2022-04-15|2071.97
#2022-04-18|2022.50
#2022-04-19|1990.41
#2022-04-20|1994.10
#2022-04-21|1985.59
#2022-04-22|1960.72
#2022-04-25|1941.10
#2022-04-26|1955.44
#2022-04-27|1921.11
#2022-04-28|1903.77
#2022-04-29|1917.11
#2022-05-02|1940.99
#2022-05-03|1945.63
#2022-05-04|1937.76
#2022-05-05|1934.39
#2022-05-06|1925.87
#2022-05-09|1891.73
#2022-05-10|1864.18
#2022-05-11|1861.27
#2022-05-12|1837.08
#2022-05-13|1831.89
#2022-05-16|1847.36
#2022-05-17|1802.12
#2022-05-18|1811.92
#2022-05-19|1791.42
#2022-05-20|1806.71
#2022-05-23|1845.28
#2022-05-24|1815.39
#2022-05-25|1756.81
#2022-05-26|1748.57
#2022-05-27|1776.04
#2022-05-30|1818.69
#2022-05-31|1813.61
#2022-06-01|1827.29
#2022-06-02|1808.58
#2022-06-03|1810.06
#2022-06-06|1776.71
#2022-06-07|1763.19
#2022-06-08|1759.03
#2022-06-09|1754.37
#2022-06-10|1744.67
#2022-06-13|1676.46
#2022-06-14|1625.10
#2022-06-15|1565.66
#2022-06-16|1603.00
#2022-06-17|1563.96
#2022-06-20|1570.48
#2022-06-21|1580.04
#2022-06-22|1557.25
#2022-06-23|1553.61
#2022-06-24|1572.43
#2022-06-27|1591.40
#2022-06-28|1588.94
#2022-06-29|1577.68
#2022-06-30|1565.52
#2022-07-01|1558.67
#2022-07-04|1581.51
#2022-07-05|1602.65
#2022-07-06|1568.83
#2022-07-07|1597.03
#2022-07-08|1601.65
#2022-07-11|1608.16
#2022-07-12|1591.95
#2022-07-13|1633.20
#2022-07-14|1607.94
#2022-07-15|1598.15
#2022-07-18|1602.86
#2022-07-19|1607.86
#2022-07-20|1669.62
#2022-07-21|1685.98
#2022-07-22|1728.05
#2022-07-25|1734.53
#2022-07-26|1728.58
#2022-07-27|1696.33
#2022-07-28|1753.48
#2022-07-29|1775.67
#2022-08-01|1819.86
#2022-08-02|1781.58
#2022-08-03|1756.10
#2022-08-04|1783.00
#2022-08-05|1775.81
#2022-08-08|1762.98
#2022-08-09|1779.12
#2022-08-10|1797.52
#2022-08-11|1797.07
#2022-08-12|1822.19
#2022-08-15|1820.69
#2022-08-16|1807.06
#2022-08-17|1818.63
#2022-08-18|1813.08
#2022-08-19|1771.32
#2022-08-22|1745.96
#2022-08-23|1732.44
#2022-08-24|1731.49
#2022-08-25|1745.52
#2022-08-26|1736.36
#2022-08-29|1643.24
#2022-08-30|1675.22
#2022-08-31|1683.14
#2022-09-01|1639.55
#2022-09-02|1627.75
#2022-09-05|1619.20
#2022-09-06|1573.90
#2022-09-07|1534.27
#2022-09-08|1556.41
#2022-09-09|1584.17
#2022-09-12|1589.15
#2022-09-13|1580.92
#2022-09-14|1552.48
#2022-09-15|1517.35
#2022-09-16|1527.79
#2022-09-19|1519.35
#2022-09-20|1524.15
#2022-09-21|1508.13
#2022-09-22|1499.81
#2022-09-23|1467.63
#2022-09-26|1441.32
#2022-09-27|1445.81
#2022-09-28|1427.66
#2022-09-29|1457.79
#2022-09-30|1427.09
#2022-10-03|1428.67
#2022-10-04|1468.75
#2022-10-05|1460.38
#2022-10-06|1469.74
#2022-10-07|1450.02
#2022-10-10|1429.92
#2022-10-11|1401.98
#2022-10-12|1394.92
#2022-10-13|1368.82
#2022-10-14|1415.82
#2022-10-17|1410.24
#2022-10-18|1441.82
#2022-10-19|1439.68
#2022-10-20|1428.40
#2022-10-21|1432.33
#2022-10-24|1448.81
#2022-10-25|1480.22
#2022-10-26|1509.22
#2022-10-27|1505.55
#2022-10-28|1481.94
#2022-10-31|1487.28
#2022-11-01|1504.22
#2022-11-02|1513.37
#2022-11-03|1491.94
#2022-11-04|1469.59
#2022-11-07|1487.64
#2022-11-08|1505.27
#2022-11-09|1481.02
#2022-11-10|1510.62
#2022-11-11|1595.72
#2022-11-14|1600.63
#2022-11-15|1574.41
#2022-11-16|1593.99
#2022-11-17|1593.78
#2022-11-18|1598.42
#2022-11-21|1559.40
#2022-11-22|1567.11
#2022-11-23|1596.52
#2022-11-24|1642.11
#2022-11-25|1613.44
#2022-11-28|1603.72
#2022-11-29|1622.62
#2022-11-30|1613.05
#2022-12-01|1650.18
#2022-12-02|1637.67
#2022-12-05|1620.14
#2022-12-06|1607.94
#2022-12-07|1597.20
#2022-12-08|1589.45
#2022-12-09|1611.97
#2022-12-12|1602.09
#2022-12-13|1629.11
#2022-12-14|1661.06
#2022-12-15|1610.18
#2022-12-16|1593.02
#2022-12-19|1587.62
#2022-12-20|1596.33
#2022-12-21|1600.44
#2022-12-22|1623.87
#2022-12-23|1607.54
#2022-12-26|1607.15
#2022-12-27|1610.07
#2022-12-28|1598.43
#2022-12-29|1614.43
#2022-12-30|1632.80
#2023-01-02|1628.59
#2023-01-03|1636.07
#2023-01-04|1620.00
#2023-01-05|1597.33
#2023-01-06|1602.46
#2023-01-09|1627.29
#2023-01-10|1615.77
#2023-01-11|1641.68
#2023-01-12|1658.72
#2023-01-13|1661.52
#2023-01-16|1654.99
#2023-01-17|1659.13
#2023-01-18|1689.77
#2023-01-19|1684.06
#2023-01-20|1677.94
#2023-01-23|1696.49
#2023-01-24|1712.56
#2023-01-25|1716.11
#2023-01-26|1723.63
#2023-01-27|1721.36
#2023-01-30|1699.47
#2023-01-31|1702.03
#2023-02-01|1695.62
#2023-02-02|1699.54
#2023-02-03|1692.36
#2023-02-06|1657.83
#2023-02-07|1667.86
#2023-02-08|1683.06
#2023-02-09|1696.99
#2023-02-10|1682.82
#2023-02-13|1662.65
#2023-02-14|1690.52
#2023-02-15|1653.43
#2023-02-16|1679.91
#2023-02-17|1662.88
#2023-02-20|1673.58
#2023-02-21|1661.89
#2023-02-22|1647.41
#2023-02-23|1647.60
#2023-02-24|1637.15
#2023-02-27|1626.49
#2023-02-28|1643.75
#2023-03-01|1642.31
#2023-03-02|1632.32
#2023-03-03|1648.45
#2023-03-06|1668.80
#2023-03-07|1664.94
#2023-03-08|1671.19
#2023-03-09|1675.81
#2023-03-10|1696.21
#2023-03-13|1715.49
#2023-03-14|1659.83
#2023-03-15|1670.29
#2023-03-16|1670.25
#2023-03-17|1699.12
#2023-03-20|1687.26
#2023-03-21|1684.62
#2023-03-22|1703.74
#2023-03-23|1722.50
#2023-03-24|1718.31
#2023-03-27|1695.91
#2023-03-28|1709.40
#2023-03-29|1724.22
#2023-03-30|1728.55
#2023-03-31|1739.67
#2023-04-03|1752.61
#2023-04-04|1778.53
#2023-04-05|1768.72
#2023-04-06|1769.74
#2023-04-07|1782.44
#2023-04-10|1774.80
#2023-04-11|1783.57
#2023-04-12|1812.25
#2023-04-13|1840.96
#2023-04-14|1840.68
#2023-04-17|1841.39
#2023-04-18|1860.92
#2023-04-19|1843.86
#2023-04-20|1849.94
#2023-04-21|1828.92
#2023-04-24|1853.62
#2023-04-25|1850.83
#2023-04-26|1865.49
#2023-04-27|1858.46
#2023-04-28|1873.68
#2023-05-01|1863.85
#2023-05-02|1880.28
#2023-05-03|1903.01
#2023-05-04|1915.22
#2023-05-05|1910.91
#2023-05-08|1894.51
#2023-05-09|1898.77
#2023-05-10|1898.57
#2023-05-11|1903.87
#2023-05-12|1906.18
#2023-05-15|1908.22
#2023-05-16|1857.45
#2023-05-17|1862.43
#2023-05-18|1849.12
#2023-05-19|1868.32
#2023-05-22|1859.66
#2023-05-23|1854.70
#2023-05-24|1816.37
#2023-05-25|1793.59
#2023-05-26|1789.34
#2023-05-29|1798.18
#2023-05-30|1810.97
#2023-05-31|1786.69
#2023-06-01|1813.71
#2023-06-02|1832.11
#2023-06-05|1833.30
#2023-06-06|1838.60
#2023-06-07|1821.93
#2023-06-08|1811.65
#2023-06-09|1853.37
#2023-06-12|1868.70
#2023-06-13|1897.96
#2023-06-14|1909.19
#2023-06-15|1911.81
#2023-06-16|1903.17
#2023-06-19|1894.17
#2023-06-20|1886.14
#2023-06-21|1875.39
#2023-06-22|1868.09
#2023-06-23|1842.51
#2023-06-26|1829.58
#2023-06-27|1824.28
#2023-06-28|1831.21
#2023-06-29|1827.26
#2023-06-30|1824.73
#2023-07-03|1840.33
#2023-07-04|1839.83
#2023-07-05|1826.30
#2023-07-06|1806.21
#2023-07-07|1819.59
#2023-07-10|1803.26
#2023-07-11|1834.86
#2023-07-12|1852.59
#2023-07-13|1873.50
#2023-07-14|1897.87
#2023-07-17|1902.30
#2023-07-18|1900.25
#2023-07-19|1872.07
#2023-07-20|1859.15
#2023-07-21|1821.03
#2023-07-24|1840.67
#2023-07-25|1854.83
#2023-07-26|1846.35
#2023-07-27|1852.00
#2023-07-28|1848.31
#2023-07-31|1870.51
#2023-08-01|1852.31
#2023-08-02|1822.44
#2023-08-03|1801.93
#2023-08-04|1834.48
#2023-08-07|1847.94
#2023-08-08|1836.06
#2023-08-09|1823.36
#2023-08-10|1816.05
#2023-08-11|1805.69
#2023-08-14|1803.53
#2023-08-15|1774.83
#2023-08-16|1733.39
#2023-08-17|1751.73
#2023-08-18|1753.29
#2023-08-21|1733.96
#2023-08-22|1748.17
#2023-08-23|1753.27
#2023-08-24|1761.52
#2023-08-25|1764.01
#2023-08-28|1783.02
#2023-08-29|1800.93
#2023-08-30|1804.76
#2023-08-31|1832.41
#2023-09-01|1839.79
#2023-09-04|1835.84
#2023-09-05|1830.55
#2023-09-06|1831.84
#2023-09-07|1823.30
#2023-09-08|1809.38
#2023-09-11|1835.14
#2023-09-12|1853.54
#2023-09-13|1836.49
#2023-09-14|1850.88
#2023-09-15|1847.00
#2023-09-18|1844.72
#2023-09-19|1822.84
#2023-09-20|1821.44
#2023-09-21|1789.00
#2023-09-22|1777.55
#2023-09-25|1798.06
#2023-09-26|1781.87
#2023-09-27|1779.42
#2023-09-28|1759.18
#2023-09-29|1749.52
#2023-10-02|1741.83
#2023-10-03|1730.80
#2023-10-04|1672.73
#2023-10-05|1709.80
#2023-10-06|1708.25
#2023-10-09|1715.95
#2023-10-10|1724.91
#2023-10-11|1727.48
#2023-10-12|1764.83
#2023-10-13|1752.81
#2023-10-16|1711.92
#2023-10-17|1718.37
#2023-10-18|1711.60
#2023-10-19|1705.40
#2023-10-20|1698.40
#2023-10-23|1688.90
#2023-10-24|1705.98
#2023-10-25|1699.47
#2023-10-26|1636.34
#2023-10-27|1676.10
#2023-10-30|1692.25
#2023-10-31|1695.63
#2023-11-01|1726.86
#2023-11-02|1751.67
#2023-11-03|1750.50
#2023-11-06|1780.79
#2023-11-07|1742.45
#2023-11-08|1736.60
#2023-11-09|1730.60
#2023-11-10|1716.83
#2023-11-13|1694.67
#2023-11-14|1686.84
#2023-11-15|1634.17
#2023-11-16|1612.53
#2023-11-17|1606.45
#2023-11-20|1614.82
#2023-11-21|1636.38
#2023-11-22|1634.19
#2023-11-23|1654.54
#2023-11-24|1660.92
#2023-11-27|1653.91
#2023-11-28|1665.03
#2023-11-29|1669.71
#2023-11-30|1670.33
#2023-12-01|1652.30
#2023-12-04|1648.10
#2023-12-05|1666.25
#2023-12-06|1703.64
#2023-12-07|1715.50
#2023-12-08|1715.57
#2023-12-11|1713.01
#2023-12-12|1705.14
#2023-12-13|1673.44
#2023-12-14|1663.83
#2023-12-15|1652.13
#2023-12-18|1630.82
#2023-12-19|1638.19
#2023-12-20|1641.43
#2023-12-21|1632.62
#2023-12-22|1627.63
#2023-12-25|1637.28
#2023-12-26|1619.24
#2023-12-27|1639.30
#2023-12-28|1659.24
#2023-12-29|1663.35
#2024-01-01|1663.35
#2024-01-02|1664.59
#2024-01-03|1645.20
#2024-01-04|1673.27
#2024-01-05|1687.42
#2024-01-08|1687.69
#2024-01-09|1706.02
#2024-01-10|1715.02
#2024-01-11|1726.20
#2024-01-12|1727.81
#2024-01-15|1700.76
#2024-01-16|1650.66
#2024-01-17|1627.86
#2024-01-18|1624.39
#2024-01-19|1620.18
#2024-01-22|1619.50
#2024-01-23|1619.46
#2024-01-24|1634.96
#2024-01-25|1625.37
#2024-01-26|1627.01
#2024-01-29|1615.63
#2024-01-30|1610.27
#2024-01-31|1614.98
#2024-02-01|1603.73
#2024-02-02|1607.94
#2024-02-05|1604.78
#2024-02-06|1594.99
#2024-02-07|1590.51
#2024-02-08|1576.68
#2024-02-09|1581.14
#2024-02-12|1580.05
#2024-02-13|1613.02
#2024-02-14|1625.71
#2024-02-15|1638.40
#2024-02-16|1651.58
#2024-02-19|1649.63
#2024-02-20|1671.28
#2024-02-21|1670.20
#2024-02-22|1673.80
#2024-02-23|1669.56
#2024-02-26|1674.52
#2024-02-27|1651.77
#2024-02-28|1642.90
#2024-02-29|1630.34
#2024-03-01|1627.73
#2024-03-04|1596.97
#2024-03-05|1568.78
#2024-03-06|1581.08
#2024-03-07|1609.43
#2024-03-08|1635.45
#2024-03-11|1649.43
#2024-03-12|1666.02
#2024-03-13|1643.93
#2024-03-14|1644.17
#2024-03-15|1627.46
#2024-03-18|1651.73
#2024-03-19|1644.66
#2024-03-20|1637.29
#2024-03-21|1654.60
#2024-03-22|1671.30
#2024-03-25|1668.42
#2024-03-26|1654.18
#2024-03-27|1689.96
#2024-03-28|1682.91
#2024-03-29|1682.01
#2024-04-01|1677.21
#2024-04-02|1680.17
#2024-04-03|1644.01
#2024-04-04|1647.36
#2024-04-05|1643.55
#2024-04-08|1627.59
#2024-04-09|1636.33
#2024-04-10|1624.97
#2024-04-11|1618.30
#2024-04-12|1627.60
#2024-04-15|1610.79
#2024-04-16|1656.26
#2024-04-17|1624.97
#2024-04-18|1650.77
#2024-04-19|1651.58
#2024-04-22|1650.62
#2024-04-23|1630.61
#2024-04-24|1636.90
#2024-04-25|1614.87
#2024-04-26|1588.89
#2024-04-29|1598.45
#2024-04-30|1598.03
#2024-05-01|1574.58
#2024-05-02|1602.16
#2024-05-03|1619.92
#2024-05-06|1610.69
#2024-05-07|1613.73
#2024-05-08|1583.34
#2024-05-09|1578.87
#2024-05-10|1585.95
#2024-05-13|1568.77
#2024-05-14|1593.91
#2024-05-15|1563.73
#2024-05-16|1575.06
#2024-05-17|1542.64
#2024-05-20|1534.83
#2024-05-21|1533.47
#2024-05-22|1536.60
#2024-05-23|1542.91
#2024-05-24|1525.44
#2024-05-27|1543.44
#2024-05-28|1542.36
#2024-05-29|1503.71
#2024-05-30|1520.80
#2024-05-31|1533.91
#2024-06-03|1549.12
#2024-06-04|1573.16
#2024-06-05|1550.55
#2024-06-06|1532.87
#2024-06-07|1527.76
#2024-06-10|1556.16
#2024-06-11|1533.68
#2024-06-12|1498.19
#2024-06-13|1488.29
#2024-06-14|1485.33
#2024-06-17|1449.70
#2024-06-18|1461.68
#2024-06-19|1460.68
#2024-06-20|1459.54
#2024-06-21|1436.76
#2024-06-24|1448.30
#2024-06-25|1467.42
#2024-06-26|1474.56
#2024-06-27|1472.49
#2024-06-28|1485.13
#2024-07-01|1476.60
#2024-07-02|1463.18
#2024-07-03|1469.38
#2024-07-04|1476.55
#2024-07-05|1468.04
#2024-07-08|1451.41
#2024-07-09|1442.91
#2024-07-10|1435.18
#2024-07-11|1474.41
#2024-07-12|1477.87
#2024-07-15|1473.90
#2024-07-16|1454.46
#2024-07-17|1529.02
#2024-07-18|1517.40
#2024-07-19|1526.22
#2024-07-22|1531.83
#2024-07-23|1546.08
#2024-07-24|1543.00
#2024-07-25|1516.57
#2024-07-26|1523.23
#2024-07-29|1545.39
#2024-07-30|1544.22
#2024-07-31|1589.25
#2024-08-01|1586.80
#2024-08-02|1587.68
#2024-08-05|1511.20
#2024-08-06|1605.36
#2024-08-07|1592.98
#2024-08-08|1605.03
#2024-08-09|1608.78
#2024-08-12|1595.44
#2024-08-13|1620.95
#2024-08-14|1607.43
#2024-08-15|1641.12
#2024-08-16|1651.18
#2024-08-19|1676.82
#2024-08-20|1712.01
#2024-08-21|1717.11
#2024-08-22|1734.14
#2024-08-23|1758.78
#2024-08-26|1782.73
#2024-08-27|1814.14
#2024-08-28|1815.98
#2024-08-29|1813.58
#2024-08-30|1801.78
#2024-09-02|1793.95
#2024-09-03|1820.37
#2024-09-04|1807.24
#2024-09-05|1799.28
#2024-09-06|1807.92
#2024-09-09|1801.87
#2024-09-10|1812.23
#2024-09-11|1807.11
#2024-09-12|1821.85
#2024-09-13|1818.55
#2024-09-16|1820.96
#2024-09-17|1804.73
#2024-09-18|1821.47
#2024-09-19|1822.85
#2024-09-20|1825.71
#2024-09-23|1834.48
#2024-09-24|1812.60
#2024-09-25|1796.48
#2024-09-26|1825.04
#2024-09-27|1871.66
#2024-09-30|1808.65
#2024-10-01|1799.00
#2024-10-02|1733.65
#2024-10-03|1769.92
#2024-10-04|1759.59
#2024-10-07|1784.61
#2024-10-08|1783.58
#2024-10-09|1778.45
#2024-10-10|1780.15
#2024-10-11|1764.51
#2024-10-14|1757.56
#2024-10-15|1758.24
#2024-10-16|1739.32
#2024-10-17|1764.27
#2024-10-18|1799.74
#2024-10-21|1798.42
#2024-10-22|1775.64
#2024-10-23|1728.50
#2024-10-24|1747.14
#2024-10-25|1749.62
#2024-10-28|1752.18
#2024-10-29|1761.79
#2024-10-30|1769.41
#2024-10-31|1766.69
#2024-11-01|1744.49
#2024-11-04|1755.50
#2024-11-05|1798.60
#2024-11-06|1774.56
#2024-11-07|1799.30
#2024-11-08|1827.78
#2024-11-11|1812.09
#2024-11-12|1794.10
#2024-11-13|1779.97
#2024-11-14|1762.27
#2024-11-15|1627.70
#2024-11-18|1545.79
#2024-11-19|1541.50
#2024-11-20|1561.30
#2024-11-21|1571.18
#2024-11-22|1565.85
#2024-11-25|1588.15
#2024-11-26|1615.40
#2024-11-27|1632.84
#2024-11-28|1652.38
#2024-11-29|1705.34
#2024-12-02|1720.77
#2024-12-03|1754.02
#2024-12-04|1732.64
#2024-12-05|1741.97
#2024-12-06|1729.63
#2024-12-09|1743.48
#2024-12-10|1716.56
#2024-12-11|1735.69
#2024-12-12|1763.35
#2024-12-13|1758.26
#2024-12-16|1743.33
#2024-12-17|1736.11
#2024-12-18|1704.70
#2024-12-19|1668.24
#2024-12-20|1669.63
#2024-12-23|1657.01
#2024-12-24|1591.19
#2024-12-25|1595.23
#2024-12-26|1595.69
#2024-12-27|1606.14
#2024-12-30|1587.72
#2024-12-31|1588.13
#2025-01-01|1588.13
#2025-01-02|1588.18
#2025-01-03|1585.71
#2025-01-06|1560.69
#2025-01-07|1557.99
#2025-01-08|1537.57
#2025-01-09|1539.20
#2025-01-10|1527.82
#2025-01-13|1528.36
#2025-01-14|1535.36
#2025-01-15|1585.30
#2025-01-16|1620.71
#2025-01-17|1637.40
#2025-01-20|1637.33
#2025-01-21|1635.80
#2025-01-22|1630.44
#2025-01-23|1601.33
#2025-01-24|1635.48
#2025-01-27|1653.76
#2025-01-28|1673.17
#2025-01-29|1691.68
#2025-01-30|1708.73
#2025-01-31|1688.47
#2025-02-03|1680.74
#2025-02-04|1679.51
#2025-02-05|1706.10
#2025-02-06|1740.91
#2025-02-07|1709.07
#2025-02-10|1715.62
#2025-02-11|1705.49
#2025-02-12|1680.55
#2025-02-13|1708.81
#2025-02-14|1720.19
#2025-02-17|1638.32
#2025-02-18|1649.98
#2025-02-19|1642.21
#2025-02-20|1653.48
#2025-02-21|1668.43
#2025-02-24|1671.33
#2025-02-25|1700.58
#2025-02-26|1689.34
#2025-02-27|1688.78
#2025-02-28|1648.61
#2025-03-03|1674.90
#2025-03-04|1675.79
#2025-03-05|1663.20
#2025-03-06|1704.58
#2025-03-07|1696.05
#2025-03-10|1725.89
#2025-03-11|1717.73
#2025-03-12|1694.29
#2025-03-13|1700.94
#2025-03-14|1707.60
#2025-03-17|1720.13
#2025-03-18|1745.29
#2025-03-19|1754.07
#2025-03-20|1767.86
#2025-03-21|1771.11
#2025-03-24|1722.79
#2025-03-25|1767.60
#2025-03-26|1744.90
#2025-03-27|1771.52
#2025-03-28|1810.10
#2025-03-31|1766.26
#2025-04-01|1779.56
#2025-04-02|1776.47
#2025-04-03|1799.11
#2025-04-04|1869.36
#2025-04-07|1728.34
#2025-04-08|1795.62
#2025-04-09|1840.26
#2025-04-10|1994.69
#2025-04-11|2020.33
#2025-04-14|1988.67
#2025-04-15|1910.28
#2025-04-16|2028.81
#2025-04-17|1986.93
#2025-04-18|2067.52
#2025-04-21|2105.46
#2025-04-22|2106.74
#2025-04-23|2083.00
#2025-04-24|2007.61
#2025-04-25|1945.35
#2025-04-28|1975.85
#2025-04-29|1982.58
#2025-04-30|2042.66
#2025-05-01|1902.36
#2025-05-02|1928.15
#2025-05-05|1931.23
#2025-05-06|1943.81
#2025-05-07|1927.05
#2025-05-08|1889.83
#2025-05-09|1887.57
#2025-05-12|1814.95
#2025-05-13|1805.18
#2025-05-14|1800.21
#2025-05-15|1816.91
#2025-05-16|1872.23
#2025-05-19|1882.61
#2025-05-20|1850.96
#2025-05-21|1828.44
#2025-05-22|1862.63
#2025-05-23|1907.28
#2025-05-26|1939.48
#2025-05-27|1936.74
#2025-05-28|1888.54
#2025-05-29|1894.49
#2025-05-30|1884.37
#2025-06-02|1923.93
#2025-06-03|1907.07
#2025-06-04|1913.04
#2025-06-05|1880.20
#2025-06-06|1893.11
#2025-06-09|1925.94
#2025-06-10|1924.20
#2025-06-11|1932.90
#2025-06-12|1956.52
#2025-06-13|1944.54
#2025-06-16|1974.33
#2025-06-17|1977.52
#2025-06-18|2003.87
#2025-06-19|2047.33
#2025-06-20|1994.12
#2025-06-23|1977.45
#2025-06-24|2010.76
#2025-06-25|1969.41
#2025-06-26|2010.02
#2025-06-27|2016.67
#2025-06-30|2103.65
#2025-07-01|2122.95
#2025-07-02|2069.13
#2025-07-03|1989.12
#2025-07-04|1992.30
#2025-07-07|2016.09
#2025-07-08|1992.76
#2025-07-09|2005.89
#2025-07-10|2021.92
#2025-07-11|2020.05
#2025-07-14|2017.19
#2025-07-15|1988.30
#2025-07-16|2210.69
#2025-07-17|2211.71
#2025-07-18|2274.95
#2025-07-21|2291.62
#2025-07-22|2402.29
#2025-07-23|2341.09
#2025-07-24|2360.00
#2025-07-25|2393.08
#2025-07-28|2286.84
#2025-07-29|2280.48
#2025-07-30|2251.93
#2025-07-31|2262.75
#2025-08-01|2338.48
#2025-08-04|2274.70
#2025-08-05|2256.76
#2025-08-06|2258.01
#2025-08-07|2303.86
#2025-08-08|2300.00
#2025-08-11|2296.42
#2025-08-12|2332.07
#2025-08-13|2379.38
#2025-08-14|2373.73
#2025-08-15|2395.66
#2025-08-18|2447.12
#2025-08-19|2383.09
#2025-08-20|2344.24
#2025-08-21|2354.48
#2025-08-22|2385.70
#2025-08-25|2358.64
#2025-08-26|2277.15
#2025-08-27|2293.17
#2025-08-28|2295.71
#2025-08-29|2286.00
#2025-09-01|2315.30
#2025-09-02|2252.50
#2025-09-03|2269.29
#2025-09-04|2237.36
#2025-09-05|2248.46
#2025-09-08|2247.58
#2025-09-09|2273.11
#2025-09-10|2282.93
#2025-09-11|2278.79
#2025-09-12|2287.90
#2025-09-15|2291.78
#2025-09-16|2330.91
#2025-09-17|2341.78
#2025-09-18|2322.47
#2025-09-19|2304.05
#2025-09-22|2249.15
#2025-09-23|2235.91
#2025-09-24|2257.02
#2025-09-25|2237.68
#2025-09-26|2245.20
#2025-09-29|2245.38
#2025-09-30|2240.93
#2025-10-01|2289.14
#2025-10-02|2245.94
#2025-10-03|2254.14
#2025-10-06|2291.21
#2025-10-07|2239.92
#2025-10-08|2244.70
#2025-10-09|2247.48
#2025-10-10|2242.85
#2025-10-13|2269.85
#2025-10-14|2239.74
#2025-10-15|2288.50
#2025-10-16|2203.30
#2025-10-17|2117.04
#2025-10-20|2144.13
#2025-10-21|2146.50
#2025-10-22|2145.50
#2025-10-23|2166.70
#2025-10-24|2123.67
#2025-10-27|2189.86
#2025-10-28|2206.23
#2025-10-29|2172.43
#2025-10-30|2200.60
#2025-10-31|2286.38
#2025-11-03|2287.32
#2025-11-04|2299.39
#2025-11-05|2287.96
#2025-11-06|2251.21
#2025-11-07|2234.98
#2025-11-10|2225.17
#2025-11-11|2147.25
#2025-11-12|2141.67
#2025-11-13|2198.44
#2025-11-14|2196.14
#2025-11-17|2169.19
#2025-11-18|2065.94
#2025-11-19|2090.94
#2025-11-20|2085.10
#2025-11-21|2129.51
#2025-11-24|2121.94
#2025-11-25|2100.37
#2025-11-26|2137.47
#2025-11-27|2154.67
#2025-11-28|2130.33
#2025-12-01|2090.93
#2025-12-02|2080.18
#2025-12-03|2072.36
#2025-12-04|2075.34
#2025-12-05|2047.99
#2025-12-08|2053.55
#2025-12-09|2030.21
#2025-12-10|2041.42
#2025-12-11|2013.44
#2025-12-12|2036.57
#2025-12-15|2055.19
#2025-12-16|2046.93
#2025-12-17|2038.48
#2025-12-18|2042.79
#2025-12-19|2051.93
#2025-12-22|2010.93
#2025-12-23|2064.60
#2025-12-24|2082.01
#2025-12-25|2076.44
#2025-12-26|2057.01
#2025-12-29|2064.31
#2025-12-30|2063.70
#2025-12-31|2060.53
#2026-01-01|2060.53
#2026-01-02|2101.78
#2026-01-05|2079.56
#2026-01-06|2074.21
#2026-01-07|2040.15
#2026-01-08|2053.57
#2026-01-09|2017.01
#2026-01-12|2012.96
#2026-01-13|2017.07
#2026-01-14|2011.30
#2026-01-15|2061.03
#2026-01-16|2052.69
#2026-01-19|2133.63
#2026-01-20|2135.41
#2026-01-21|2117.69
#2026-01-22|2135.70
#2026-01-23|2182.25
#2026-01-26|2231.44
#2026-01-27|2210.00
#2026-01-28|2239.71
#2026-01-29|2205.49
#2026-01-30|2178.11
#2026-02-02|2129.83
#2026-02-03|2140.14
#2026-02-04|2117.36
#2026-02-05|2106.84
#2026-02-06|2075.88
#2026-02-09|2170.51
#2026-02-10|2197.49
#2026-02-11|2222.80
#2026-02-12|2237.64
#2026-02-13|2256.50
#2026-02-16|2231.24
#2026-02-17|2200.95
#2026-02-18|2207.62
#2026-02-19|2235.44
#2026-02-20|2211.23
#2026-02-23|2226.87
#2026-02-24|2192.51
#2026-02-25|2209.35
#2026-02-26|2210.04
#2026-02-27|2199.81
#2026-03-02|2156.04
#2026-03-03|2039.73
#2026-03-04|1978.53
#2026-03-05|2012.93
#2026-03-06|2078.38
#2026-03-09|2068.73
#2026-03-10|2113.38
#2026-03-11|2116.92
#2026-03-12|2085.67
#2026-03-13|2116.14
#2026-03-16|2070.01
#2026-03-17|2127.58
#2026-03-18|2151.65
#2026-03-19|2105.50
#2026-03-20|2070.76
#2026-03-23|1911.56
#2026-03-24|1923.18
#2026-03-25|1960.91
#2026-03-26|1965.73
#2026-03-27|1986.24
#2026-03-30|1974.63
#2026-03-31|1973.75
#2026-04-01|1998.02
#2026-04-02|1938.24
#2026-04-03|1949.37
#2026-04-06|1954.00
#2026-04-07|1879.13
#2026-04-08|1919.06
#2026-04-09|1873.75
#2026-04-10|1857.37
#2026-04-13|1859.26
#2026-04-14|1801.53
#2026-04-15|1782.75