Table Data - Nasdaq Developed Markets: Asia Pacific Basic Resources Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Basic Resources Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA5510LMN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMASPA5510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 283.57 |
| 2001-04-02 | 285.99 |
| 2001-04-03 | 288.53 |
| 2001-04-04 | 290.30 |
| 2001-04-05 | 293.76 |
| 2001-04-06 | 296.81 |
| 2001-04-09 | 292.69 |
| 2001-04-10 | 295.65 |
| 2001-04-11 | 306.03 |
| 2001-04-12 | 312.91 |
| 2001-04-13 | . |
| 2001-04-16 | 315.50 |
| 2001-04-17 | 311.03 |
| 2001-04-18 | 311.48 |
| 2001-04-19 | 320.17 |
| 2001-04-20 | 329.35 |
| 2001-04-23 | 324.47 |
| 2001-04-24 | 323.31 |
| 2001-04-25 | 326.53 |
| 2001-04-26 | 324.87 |
| 2001-04-27 | 318.00 |
| 2001-04-30 | 325.11 |
| 2001-05-01 | 331.83 |
| 2001-05-02 | 333.11 |
| 2001-05-03 | 334.36 |
| 2001-05-04 | 333.30 |
| 2001-05-07 | 335.68 |
| 2001-05-08 | 332.32 |
| 2001-05-09 | 329.62 |
| 2001-05-10 | 332.80 |
| 2001-05-11 | 332.91 |
| 2001-05-14 | 325.99 |
| 2001-05-15 | 326.90 |
| 2001-05-16 | 328.60 |
| 2001-05-17 | 339.71 |
| 2001-05-18 | 338.43 |
| 2001-05-21 | 348.01 |
| 2001-05-22 | 344.40 |
| 2001-05-23 | 343.63 |
| 2001-05-24 | 342.22 |
| 2001-05-25 | 335.89 |
| 2001-05-28 | . |
| 2001-05-29 | 334.58 |
| 2001-05-30 | 330.15 |
| 2001-05-31 | 324.40 |
| 2001-06-01 | 323.96 |
| 2001-06-04 | 325.14 |
| 2001-06-05 | 324.51 |
| 2001-06-06 | 327.57 |
| 2001-06-07 | 330.13 |
| 2001-06-08 | 331.74 |
| 2001-06-11 | 330.78 |
| 2001-06-12 | 323.74 |
| 2001-06-13 | 319.22 |
| 2001-06-14 | 320.35 |
| 2001-06-15 | 318.51 |
| 2001-06-18 | 315.52 |
| 2001-06-19 | 314.37 |
| 2001-06-20 | 313.94 |
| 2001-06-21 | 312.48 |
| 2001-06-22 | 311.52 |
| 2001-06-25 | 310.22 |
| 2001-06-26 | 312.22 |
| 2001-06-27 | 309.75 |
| 2001-06-28 | 308.68 |
| 2001-06-29 | 306.93 |
| 2001-07-02 | 310.35 |
| 2001-07-03 | 317.37 |
| 2001-07-04 | . |
| 2001-07-05 | 313.98 |
| 2001-07-06 | 303.99 |
| 2001-07-09 | 299.91 |
| 2001-07-10 | 302.17 |
| 2001-07-11 | 299.99 |
| 2001-07-12 | 303.04 |
| 2001-07-13 | 304.30 |
| 2001-07-16 | 305.46 |
| 2001-07-17 | 300.32 |
| 2001-07-18 | 298.83 |
| 2001-07-19 | 293.16 |
| 2001-07-20 | 292.59 |
| 2001-07-23 | 288.14 |
| 2001-07-24 | 282.31 |
| 2001-07-25 | 278.37 |
| 2001-07-26 | 282.74 |
| 2001-07-27 | 285.78 |
| 2001-07-30 | 282.77 |
| 2001-07-31 | 287.87 |
| 2001-08-01 | 296.36 |
| 2001-08-02 | 300.54 |
| 2001-08-03 | 299.74 |
| 2001-08-06 | 299.27 |
| 2001-08-07 | 297.78 |
| 2001-08-08 | 294.56 |
| 2001-08-09 | 288.48 |
| 2001-08-10 | 286.21 |
| 2001-08-13 | 284.43 |
| 2001-08-14 | 284.08 |
| 2001-08-15 | 292.19 |
| 2001-08-16 | 288.50 |
| 2001-08-17 | 291.71 |
| 2001-08-20 | 287.27 |
| 2001-08-21 | 290.90 |
| 2001-08-22 | 291.71 |
| 2001-08-23 | 292.33 |
| 2001-08-24 | 296.04 |
| 2001-08-27 | 300.89 |
| 2001-08-28 | 298.20 |
| 2001-08-29 | 297.51 |
| 2001-08-30 | 296.70 |
| 2001-08-31 | 289.80 |
| 2001-09-03 | . |
| 2001-09-04 | 289.86 |
| 2001-09-05 | 292.91 |
| 2001-09-06 | 290.22 |
| 2001-09-07 | 288.67 |
| 2001-09-10 | 278.07 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 258.18 |
| 2001-09-18 | 263.05 |
| 2001-09-19 | 260.73 |
| 2001-09-20 | 250.92 |
| 2001-09-21 | 235.24 |
| 2001-09-24 | 240.10 |
| 2001-09-25 | 248.76 |
| 2001-09-26 | 246.49 |
| 2001-09-27 | 246.39 |
| 2001-09-28 | 252.44 |
| 2001-10-01 | 256.66 |
| 2001-10-02 | 252.41 |
| 2001-10-03 | 252.84 |
| 2001-10-04 | 255.91 |
| 2001-10-05 | 263.99 |
| 2001-10-08 | 257.61 |
| 2001-10-09 | 258.24 |
| 2001-10-10 | 254.46 |
| 2001-10-11 | 261.05 |
| 2001-10-12 | 269.71 |
| 2001-10-15 | 272.11 |
| 2001-10-16 | 276.67 |
| 2001-10-17 | 275.67 |
| 2001-10-18 | 271.14 |
| 2001-10-19 | 269.07 |
| 2001-10-22 | 264.82 |
| 2001-10-23 | 265.00 |
| 2001-10-24 | 269.44 |
| 2001-10-25 | 271.62 |
| 2001-10-26 | 272.46 |
| 2001-10-29 | 273.76 |
| 2001-10-30 | 272.65 |
| 2001-10-31 | 266.02 |
| 2001-11-01 | 270.05 |
| 2001-11-02 | 269.23 |
| 2001-11-05 | 267.73 |
| 2001-11-06 | 273.67 |
| 2001-11-07 | 271.82 |
| 2001-11-08 | 271.31 |
| 2001-11-09 | 272.03 |
| 2001-11-12 | 279.70 |
| 2001-11-13 | 278.45 |
| 2001-11-14 | 285.21 |
| 2001-11-15 | 294.37 |
| 2001-11-16 | 286.07 |
| 2001-11-19 | 286.37 |
| 2001-11-20 | 290.96 |
| 2001-11-21 | 284.53 |
| 2001-11-22 | . |
| 2001-11-23 | 286.96 |
| 2001-11-26 | 290.15 |
| 2001-11-27 | 295.52 |
| 2001-11-28 | 291.48 |
| 2001-11-29 | 286.92 |
| 2001-11-30 | 291.91 |
| 2001-12-03 | 291.22 |
| 2001-12-04 | 292.89 |
| 2001-12-05 | 294.03 |
| 2001-12-06 | 297.10 |
| 2001-12-07 | 294.83 |
| 2001-12-10 | 293.36 |
| 2001-12-11 | 292.57 |
| 2001-12-12 | 294.67 |
| 2001-12-13 | 290.54 |
| 2001-12-14 | 285.02 |
| 2001-12-17 | 282.74 |
| 2001-12-18 | 284.14 |
| 2001-12-19 | 286.90 |
| 2001-12-20 | 283.60 |
| 2001-12-21 | 286.13 |
| 2001-12-24 | 289.60 |
| 2001-12-25 | . |
| 2001-12-26 | 285.88 |
| 2001-12-27 | 290.22 |
| 2001-12-28 | 291.73 |
| 2001-12-31 | 292.92 |
| 2002-01-01 | . |
| 2002-01-02 | 295.68 |
| 2002-01-03 | 295.87 |
| 2002-01-04 | 302.41 |
| 2002-01-07 | 307.12 |
| 2002-01-08 | 304.66 |
| 2002-01-09 | 304.32 |
| 2002-01-10 | 303.30 |
| 2002-01-11 | 301.48 |
| 2002-01-14 | 299.86 |
| 2002-01-15 | 295.24 |
| 2002-01-16 | 294.83 |
| 2002-01-17 | 291.86 |
| 2002-01-18 | 294.81 |
| 2002-01-21 | . |
| 2002-01-22 | 301.21 |
| 2002-01-23 | 302.77 |
| 2002-01-24 | 306.02 |
| 2002-01-25 | 307.04 |
| 2002-01-28 | 306.39 |
| 2002-01-29 | 302.63 |
| 2002-01-30 | 298.63 |
| 2002-01-31 | 299.45 |
| 2002-02-01 | 304.12 |
| 2002-02-04 | 310.32 |
| 2002-02-05 | 311.22 |
| 2002-02-06 | 311.27 |
| 2002-02-07 | 309.28 |
| 2002-02-08 | 309.46 |
| 2002-02-11 | 312.81 |
| 2002-02-12 | 315.27 |
| 2002-02-13 | 320.33 |
| 2002-02-14 | 330.09 |
| 2002-02-15 | 322.75 |
| 2002-02-18 | . |
| 2002-02-19 | 315.99 |
| 2002-02-20 | 314.77 |
| 2002-02-21 | 316.38 |
| 2002-02-22 | 311.84 |
| 2002-02-25 | 312.92 |
| 2002-02-26 | 313.51 |
| 2002-02-27 | 318.49 |
| 2002-02-28 | 322.89 |
| 2002-03-01 | 320.99 |
| 2002-03-04 | 327.53 |
| 2002-03-05 | 330.31 |
| 2002-03-06 | 328.00 |
| 2002-03-07 | 335.53 |
| 2002-03-08 | 333.92 |
| 2002-03-11 | 332.80 |
| 2002-03-12 | 330.44 |
| 2002-03-13 | 325.64 |
| 2002-03-14 | 321.22 |
| 2002-03-15 | 321.02 |
| 2002-03-18 | 320.88 |
| 2002-03-19 | 324.15 |
| 2002-03-20 | 327.44 |
| 2002-03-21 | 323.19 |
| 2002-03-22 | 318.40 |
| 2002-03-25 | 314.58 |
| 2002-03-26 | 311.03 |
| 2002-03-27 | 317.12 |
| 2002-03-28 | 321.37 |
| 2002-03-29 | . |
| 2002-04-01 | 319.24 |
| 2002-04-02 | 322.95 |
| 2002-04-03 | 325.50 |
| 2002-04-04 | 328.93 |
| 2002-04-05 | 331.37 |
| 2002-04-08 | 332.58 |
| 2002-04-09 | 330.75 |
| 2002-04-10 | 334.90 |
| 2002-04-11 | 329.52 |
| 2002-04-12 | 326.50 |
| 2002-04-15 | 325.04 |
| 2002-04-16 | 325.38 |
| 2002-04-17 | 330.38 |
| 2002-04-18 | 332.98 |
| 2002-04-19 | 328.99 |
| 2002-04-22 | 328.36 |
| 2002-04-23 | 325.90 |
| 2002-04-24 | 323.46 |
| 2002-04-25 | 327.09 |
| 2002-04-26 | 319.30 |
| 2002-04-29 | 315.61 |
| 2002-04-30 | 320.54 |
| 2002-05-01 | 321.93 |
| 2002-05-02 | 316.10 |
| 2002-05-03 | 322.20 |
| 2002-05-06 | 325.19 |
| 2002-05-07 | 322.52 |
| 2002-05-08 | 327.02 |
| 2002-05-09 | 330.52 |
| 2002-05-10 | 330.72 |
| 2002-05-13 | 326.73 |
| 2002-05-14 | 324.32 |
| 2002-05-15 | 332.33 |
| 2002-05-16 | 334.19 |
| 2002-05-17 | 338.76 |
| 2002-05-20 | 338.51 |
| 2002-05-21 | 339.47 |
| 2002-05-22 | 342.24 |
| 2002-05-23 | 337.54 |
| 2002-05-24 | 338.20 |
| 2002-05-27 | . |
| 2002-05-28 | 341.03 |
| 2002-05-29 | 337.67 |
| 2002-05-30 | 338.89 |
| 2002-05-31 | 335.48 |
| 2002-06-03 | 338.38 |
| 2002-06-04 | 339.61 |
| 2002-06-05 | 335.25 |
| 2002-06-06 | 333.01 |
| 2002-06-07 | 333.95 |
| 2002-06-10 | 331.65 |
| 2002-06-11 | 330.04 |
| 2002-06-12 | 330.24 |
| 2002-06-13 | 334.16 |
| 2002-06-14 | 327.49 |
| 2002-06-17 | 320.75 |
| 2002-06-18 | 327.41 |
| 2002-06-19 | 320.16 |
| 2002-06-20 | 325.56 |
| 2002-06-21 | 325.88 |
| 2002-06-24 | 323.52 |
| 2002-06-25 | 323.35 |
| 2002-06-26 | 316.89 |
| 2002-06-27 | 324.80 |
| 2002-06-28 | 325.40 |
| 2002-07-01 | 329.96 |
| 2002-07-02 | 329.94 |
| 2002-07-03 | 337.95 |
| 2002-07-04 | . |
| 2002-07-05 | 333.24 |
| 2002-07-08 | 348.63 |
| 2002-07-09 | 345.56 |
| 2002-07-10 | 338.12 |
| 2002-07-11 | 331.75 |
| 2002-07-12 | 332.04 |
| 2002-07-15 | 330.12 |
| 2002-07-16 | 320.58 |
| 2002-07-17 | 310.85 |
| 2002-07-18 | 319.62 |
| 2002-07-19 | 323.12 |
| 2002-07-22 | 320.77 |
| 2002-07-23 | 317.99 |
| 2002-07-24 | 305.63 |
| 2002-07-25 | 303.74 |
| 2002-07-26 | 296.23 |
| 2002-07-29 | 297.17 |
| 2002-07-30 | 302.70 |
| 2002-07-31 | 299.49 |
| 2002-08-01 | 292.78 |
| 2002-08-02 | 284.23 |
| 2002-08-05 | 272.40 |
| 2002-08-06 | 263.58 |
| 2002-08-07 | 280.08 |
| 2002-08-08 | 282.90 |
| 2002-08-09 | 290.56 |
| 2002-08-12 | 289.67 |
| 2002-08-13 | 284.30 |
| 2002-08-14 | 282.17 |
| 2002-08-15 | 286.44 |
| 2002-08-16 | 285.82 |
| 2002-08-19 | 283.54 |
| 2002-08-20 | 287.76 |
| 2002-08-21 | 289.88 |
| 2002-08-22 | 294.64 |
| 2002-08-23 | 296.90 |
| 2002-08-26 | 296.18 |
| 2002-08-27 | 298.37 |
| 2002-08-28 | 298.40 |
| 2002-08-29 | 293.71 |
| 2002-08-30 | 290.38 |
| 2002-09-02 | . |
| 2002-09-03 | 286.87 |
| 2002-09-04 | 276.83 |
| 2002-09-05 | 278.54 |
| 2002-09-06 | 275.63 |
| 2002-09-09 | 279.86 |
| 2002-09-10 | 281.89 |
| 2002-09-11 | 287.35 |
| 2002-09-12 | 288.47 |
| 2002-09-13 | 285.58 |
| 2002-09-16 | 284.73 |
| 2002-09-17 | 287.18 |
| 2002-09-18 | 282.12 |
| 2002-09-19 | 282.85 |
| 2002-09-20 | 278.62 |
| 2002-09-23 | 274.50 |
| 2002-09-24 | 270.64 |
| 2002-09-25 | 268.72 |
| 2002-09-26 | 274.28 |
| 2002-09-27 | 281.32 |
| 2002-09-30 | 277.58 |
| 2002-10-01 | 278.30 |
| 2002-10-02 | 280.83 |
| 2002-10-03 | 274.61 |
| 2002-10-04 | 276.69 |
| 2002-10-07 | 271.88 |
| 2002-10-08 | 268.63 |
| 2002-10-09 | 264.08 |
| 2002-10-10 | 264.11 |
| 2002-10-11 | 272.26 |
| 2002-10-14 | 277.51 |
| 2002-10-15 | 277.54 |
| 2002-10-16 | 282.06 |
| 2002-10-17 | 284.20 |
| 2002-10-18 | 289.77 |
| 2002-10-21 | 285.51 |
| 2002-10-22 | 281.03 |
| 2002-10-23 | 286.70 |
| 2002-10-24 | 284.67 |
| 2002-10-25 | 281.86 |
| 2002-10-28 | 283.88 |
| 2002-10-29 | 282.66 |
| 2002-10-30 | 275.72 |
| 2002-10-31 | 281.66 |
| 2002-11-01 | 278.21 |
| 2002-11-04 | 284.31 |
| 2002-11-05 | 287.47 |
| 2002-11-06 | 290.59 |
| 2002-11-07 | 292.64 |
| 2002-11-08 | 289.14 |
| 2002-11-11 | 284.86 |
| 2002-11-12 | 285.52 |
| 2002-11-13 | 284.84 |
| 2002-11-14 | 280.34 |
| 2002-11-15 | 287.01 |
| 2002-11-18 | 282.96 |
| 2002-11-19 | 279.09 |
| 2002-11-20 | 283.63 |
| 2002-11-21 | 287.31 |
| 2002-11-22 | 292.80 |
| 2002-11-25 | 291.47 |
| 2002-11-26 | 287.43 |
| 2002-11-27 | 283.20 |
| 2002-11-28 | . |
| 2002-11-29 | 297.63 |
| 2002-12-02 | 297.20 |
| 2002-12-03 | 294.93 |
| 2002-12-04 | 288.17 |
| 2002-12-05 | 290.60 |
| 2002-12-06 | 291.85 |
| 2002-12-09 | 291.31 |
| 2002-12-10 | 286.45 |
| 2002-12-11 | 285.52 |
| 2002-12-12 | 286.77 |
| 2002-12-13 | 285.75 |
| 2002-12-16 | 282.44 |
| 2002-12-17 | 289.14 |
| 2002-12-18 | 285.81 |
| 2002-12-19 | 285.79 |
| 2002-12-20 | 290.33 |
| 2002-12-23 | 295.34 |
| 2002-12-24 | 295.63 |
| 2002-12-25 | . |
| 2002-12-26 | 295.81 |
| 2002-12-27 | 296.92 |
| 2002-12-30 | 294.76 |
| 2002-12-31 | 297.82 |
| 2003-01-01 | . |
| 2003-01-02 | 297.80 |
| 2003-01-03 | 302.07 |
| 2003-01-06 | 302.48 |
| 2003-01-07 | 301.55 |
| 2003-01-08 | 297.90 |
| 2003-01-09 | 298.96 |
| 2003-01-10 | 300.67 |
| 2003-01-13 | 299.72 |
| 2003-01-14 | 303.64 |
| 2003-01-15 | 307.27 |
| 2003-01-16 | 304.56 |
| 2003-01-17 | 306.10 |
| 2003-01-20 | . |
| 2003-01-21 | 301.72 |
| 2003-01-22 | 298.39 |
| 2003-01-23 | 300.31 |
| 2003-01-24 | 301.62 |
| 2003-01-27 | 299.08 |
| 2003-01-28 | 289.52 |
| 2003-01-29 | 289.94 |
| 2003-01-30 | 288.26 |
| 2003-01-31 | 283.95 |
| 2003-02-03 | 283.69 |
| 2003-02-04 | 293.50 |
| 2003-02-05 | 292.35 |
| 2003-02-06 | 291.26 |
| 2003-02-07 | 294.21 |
| 2003-02-10 | 293.37 |
| 2003-02-11 | 291.89 |
| 2003-02-12 | 294.52 |
| 2003-02-13 | 290.18 |
| 2003-02-14 | 289.01 |
| 2003-02-17 | . |
| 2003-02-18 | 295.13 |
| 2003-02-19 | 300.31 |
| 2003-02-20 | 297.76 |
| 2003-02-21 | 295.03 |
| 2003-02-24 | 304.23 |
| 2003-02-25 | 299.34 |
| 2003-02-26 | 300.54 |
| 2003-02-27 | 299.21 |
| 2003-02-28 | 298.97 |
| 2003-03-03 | 304.50 |
| 2003-03-04 | 301.48 |
| 2003-03-05 | 296.61 |
| 2003-03-06 | 293.24 |
| 2003-03-07 | 282.88 |
| 2003-03-10 | 283.12 |
| 2003-03-11 | 274.86 |
| 2003-03-12 | 276.38 |
| 2003-03-13 | 274.36 |
| 2003-03-14 | 285.03 |
| 2003-03-17 | 281.59 |
| 2003-03-18 | 287.50 |
| 2003-03-19 | 287.77 |
| 2003-03-20 | 289.43 |
| 2003-03-21 | 286.38 |
| 2003-03-24 | 290.39 |
| 2003-03-25 | 288.88 |
| 2003-03-26 | 292.82 |
| 2003-03-27 | 291.46 |
| 2003-03-28 | 289.16 |
| 2003-03-31 | 288.27 |
| 2003-04-01 | 284.91 |
| 2003-04-02 | 287.47 |
| 2003-04-03 | 290.18 |
| 2003-04-04 | 290.92 |
| 2003-04-07 | 294.73 |
| 2003-04-08 | 293.93 |
| 2003-04-09 | 290.63 |
| 2003-04-10 | 289.80 |
| 2003-04-11 | 288.14 |
| 2003-04-14 | 285.24 |
| 2003-04-15 | 289.80 |
| 2003-04-16 | 291.17 |
| 2003-04-17 | 289.54 |
| 2003-04-18 | . |
| 2003-04-21 | 290.02 |
| 2003-04-22 | 291.69 |
| 2003-04-23 | 287.75 |
| 2003-04-24 | 283.88 |
| 2003-04-25 | 280.28 |
| 2003-04-28 | 275.99 |
| 2003-04-29 | 281.62 |
| 2003-04-30 | 288.10 |
| 2003-05-01 | 289.24 |
| 2003-05-02 | 285.75 |
| 2003-05-05 | 288.30 |
| 2003-05-06 | 289.56 |
| 2003-05-07 | 288.28 |
| 2003-05-08 | 288.67 |
| 2003-05-09 | 288.25 |
| 2003-05-12 | 293.32 |
| 2003-05-13 | 296.36 |
| 2003-05-14 | 293.68 |
| 2003-05-15 | 289.41 |
| 2003-05-16 | 290.39 |
| 2003-05-19 | 291.65 |
| 2003-05-20 | 288.24 |
| 2003-05-21 | 287.27 |
| 2003-05-22 | 291.76 |
| 2003-05-23 | 295.80 |
| 2003-05-26 | . |
| 2003-05-27 | 290.12 |
| 2003-05-28 | 290.12 |
| 2003-05-29 | 292.91 |
| 2003-05-30 | 292.77 |
| 2003-06-02 | 298.60 |
| 2003-06-03 | 297.42 |
| 2003-06-04 | 300.21 |
| 2003-06-05 | 307.34 |
| 2003-06-06 | 310.89 |
| 2003-06-09 | 311.64 |
| 2003-06-10 | 313.59 |
| 2003-06-11 | 315.45 |
| 2003-06-12 | 316.60 |
| 2003-06-13 | 316.84 |
| 2003-06-16 | 316.30 |
| 2003-06-17 | 321.35 |
| 2003-06-18 | 317.81 |
| 2003-06-19 | 316.49 |
| 2003-06-20 | 317.94 |
| 2003-06-23 | 321.75 |
| 2003-06-24 | 313.43 |
| 2003-06-25 | 317.76 |
| 2003-06-26 | 312.51 |
| 2003-06-27 | 315.79 |
| 2003-06-30 | 316.42 |
| 2003-07-01 | 319.09 |
| 2003-07-02 | 319.56 |
| 2003-07-03 | 320.34 |
| 2003-07-04 | . |
| 2003-07-07 | 325.37 |
| 2003-07-08 | 323.72 |
| 2003-07-09 | 323.76 |
| 2003-07-10 | 327.02 |
| 2003-07-11 | 322.62 |
| 2003-07-14 | 325.19 |
| 2003-07-15 | 324.22 |
| 2003-07-16 | 328.56 |
| 2003-07-17 | 325.21 |
| 2003-07-18 | 323.72 |
| 2003-07-21 | 325.32 |
| 2003-07-22 | 324.63 |
| 2003-07-23 | 336.72 |
| 2003-07-24 | 344.26 |
| 2003-07-25 | 347.97 |
| 2003-07-28 | 352.66 |
| 2003-07-29 | 352.91 |
| 2003-07-30 | 343.21 |
| 2003-07-31 | 340.63 |
| 2003-08-01 | 351.58 |
| 2003-08-04 | 348.46 |
| 2003-08-05 | 344.87 |
| 2003-08-06 | 344.66 |
| 2003-08-07 | 351.14 |
| 2003-08-08 | 350.74 |
| 2003-08-11 | 352.86 |
| 2003-08-12 | 352.78 |
| 2003-08-13 | 361.54 |
| 2003-08-14 | 367.80 |
| 2003-08-15 | 366.77 |
| 2003-08-18 | 374.33 |
| 2003-08-19 | 380.58 |
| 2003-08-20 | 386.13 |
| 2003-08-21 | 389.85 |
| 2003-08-22 | 391.94 |
| 2003-08-25 | 389.70 |
| 2003-08-26 | 391.40 |
| 2003-08-27 | 386.91 |
| 2003-08-28 | 386.86 |
| 2003-08-29 | 387.91 |
| 2003-09-01 | . |
| 2003-09-02 | 399.58 |
| 2003-09-03 | 395.23 |
| 2003-09-04 | 396.77 |
| 2003-09-05 | 391.16 |
| 2003-09-08 | 395.55 |
| 2003-09-09 | 407.23 |
| 2003-09-10 | 400.04 |
| 2003-09-11 | 393.51 |
| 2003-09-12 | 397.16 |
| 2003-09-15 | 398.78 |
| 2003-09-16 | 406.44 |
| 2003-09-17 | 411.25 |
| 2003-09-18 | 408.77 |
| 2003-09-19 | 410.76 |
| 2003-09-22 | 409.97 |
| 2003-09-23 | 407.41 |
| 2003-09-24 | 412.19 |
| 2003-09-25 | 404.45 |
| 2003-09-26 | 400.03 |
| 2003-09-29 | 396.74 |
| 2003-09-30 | 398.38 |
| 2003-10-01 | 396.25 |
| 2003-10-02 | 406.10 |
| 2003-10-03 | 416.06 |
| 2003-10-06 | 426.41 |
| 2003-10-07 | 427.22 |
| 2003-10-08 | 425.95 |
| 2003-10-09 | 433.99 |
| 2003-10-10 | 437.85 |
| 2003-10-13 | 436.81 |
| 2003-10-14 | 442.84 |
| 2003-10-15 | 445.03 |
| 2003-10-16 | 455.93 |
| 2003-10-17 | 451.73 |
| 2003-10-20 | 456.28 |
| 2003-10-21 | 462.98 |
| 2003-10-22 | 464.47 |
| 2003-10-23 | 439.83 |
| 2003-10-24 | 440.24 |
| 2003-10-27 | 442.44 |
| 2003-10-28 | 448.43 |
| 2003-10-29 | 450.10 |
| 2003-10-30 | 455.83 |
| 2003-10-31 | 457.72 |
| 2003-11-03 | 450.67 |
| 2003-11-04 | 455.35 |
| 2003-11-05 | 459.43 |
| 2003-11-06 | 456.79 |
| 2003-11-07 | 457.95 |
| 2003-11-10 | 458.30 |
| 2003-11-11 | 446.90 |
| 2003-11-12 | 441.45 |
| 2003-11-13 | 451.40 |
| 2003-11-14 | 446.41 |
| 2003-11-17 | 432.13 |
| 2003-11-18 | 433.44 |
| 2003-11-19 | 424.93 |
| 2003-11-20 | 426.43 |
| 2003-11-21 | 430.23 |
| 2003-11-24 | 425.32 |
| 2003-11-25 | 437.20 |
| 2003-11-26 | 438.51 |
| 2003-11-27 | . |
| 2003-11-28 | 440.95 |
| 2003-12-01 | 440.70 |
| 2003-12-02 | 451.52 |
| 2003-12-03 | 458.76 |
| 2003-12-04 | 460.30 |
| 2003-12-05 | 462.02 |
| 2003-12-08 | 459.79 |
| 2003-12-09 | 455.41 |
| 2003-12-10 | 456.51 |
| 2003-12-11 | 450.39 |
| 2003-12-12 | 457.47 |
| 2003-12-15 | 472.94 |
| 2003-12-16 | 464.80 |
| 2003-12-17 | 465.71 |
| 2003-12-18 | 464.16 |
| 2003-12-19 | 472.18 |
| 2003-12-22 | 473.77 |
| 2003-12-23 | 474.60 |
| 2003-12-24 | 480.71 |
| 2003-12-25 | . |
| 2003-12-26 | 486.87 |
| 2003-12-29 | 491.72 |
| 2003-12-30 | 500.31 |
| 2003-12-31 | 502.16 |
| 2004-01-01 | . |
| 2004-01-02 | 506.37 |
| 2004-01-05 | 523.22 |
| 2004-01-06 | 524.81 |
| 2004-01-07 | 512.88 |
| 2004-01-08 | 511.25 |
| 2004-01-09 | 508.77 |
| 2004-01-12 | 503.68 |
| 2004-01-13 | 499.63 |
| 2004-01-14 | 506.49 |
| 2004-01-15 | 495.77 |
| 2004-01-16 | 492.36 |
| 2004-01-19 | . |
| 2004-01-20 | 500.70 |
| 2004-01-21 | 504.82 |
| 2004-01-22 | 506.51 |
| 2004-01-23 | 503.67 |
| 2004-01-26 | 500.89 |
| 2004-01-27 | 500.21 |
| 2004-01-28 | 490.05 |
| 2004-01-29 | 479.03 |
| 2004-01-30 | 480.80 |
| 2004-02-02 | 478.81 |
| 2004-02-03 | 476.53 |
| 2004-02-04 | 467.37 |
| 2004-02-05 | 475.77 |
| 2004-02-06 | 477.94 |
| 2004-02-09 | 484.36 |
| 2004-02-10 | 485.57 |
| 2004-02-11 | 485.49 |
| 2004-02-12 | 493.09 |
| 2004-02-13 | 498.73 |
| 2004-02-16 | . |
| 2004-02-17 | 503.89 |
| 2004-02-18 | 507.54 |
| 2004-02-19 | 503.82 |
| 2004-02-20 | 496.12 |
| 2004-02-23 | 495.10 |
| 2004-02-24 | 490.17 |
| 2004-02-25 | 484.39 |
| 2004-02-26 | 484.53 |
| 2004-02-27 | 487.63 |
| 2004-03-01 | 495.87 |
| 2004-03-02 | 498.96 |
| 2004-03-03 | 491.36 |
| 2004-03-04 | 479.28 |
| 2004-03-05 | 484.96 |
| 2004-03-08 | 485.29 |
| 2004-03-09 | 489.80 |
| 2004-03-10 | 479.27 |
| 2004-03-11 | 468.93 |
| 2004-03-12 | 464.59 |
| 2004-03-15 | 472.11 |
| 2004-03-16 | 476.59 |
| 2004-03-17 | 481.34 |
| 2004-03-18 | 488.29 |
| 2004-03-19 | 489.88 |
| 2004-03-22 | 485.31 |
| 2004-03-23 | 485.46 |
| 2004-03-24 | 488.31 |
| 2004-03-25 | 488.36 |
| 2004-03-26 | 498.10 |
| 2004-03-29 | 497.96 |
| 2004-03-30 | 501.58 |
| 2004-03-31 | 510.42 |
| 2004-04-01 | 514.72 |
| 2004-04-02 | 511.73 |
| 2004-04-05 | 510.34 |
| 2004-04-06 | 509.65 |
| 2004-04-07 | 510.86 |
| 2004-04-08 | 512.25 |
| 2004-04-09 | . |
| 2004-04-12 | 510.69 |
| 2004-04-13 | 504.94 |
| 2004-04-14 | 492.19 |
| 2004-04-15 | 483.77 |
| 2004-04-16 | 488.12 |
| 2004-04-19 | 486.59 |
| 2004-04-20 | 486.46 |
| 2004-04-21 | 483.10 |
| 2004-04-22 | 474.72 |
| 2004-04-23 | 477.91 |
| 2004-04-26 | 478.54 |
| 2004-04-27 | 473.82 |
| 2004-04-28 | 469.59 |
| 2004-04-29 | 456.68 |
| 2004-04-30 | 448.94 |
| 2004-05-03 | 444.85 |
| 2004-05-04 | 450.72 |
| 2004-05-05 | 458.16 |
| 2004-05-06 | 447.60 |
| 2004-05-07 | 435.36 |
| 2004-05-10 | 410.24 |
| 2004-05-11 | 413.25 |
| 2004-05-12 | 424.52 |
| 2004-05-13 | 416.78 |
| 2004-05-14 | 413.88 |
| 2004-05-17 | 404.11 |
| 2004-05-18 | 410.89 |
| 2004-05-19 | 425.49 |
| 2004-05-20 | 424.16 |
| 2004-05-21 | 434.52 |
| 2004-05-24 | 440.14 |
| 2004-05-25 | 440.61 |
| 2004-05-26 | 449.04 |
| 2004-05-27 | 453.24 |
| 2004-05-28 | 453.71 |
| 2004-05-31 | . |
| 2004-06-01 | 458.32 |
| 2004-06-02 | 455.06 |
| 2004-06-03 | 442.17 |
| 2004-06-04 | 444.71 |
| 2004-06-07 | 457.36 |
| 2004-06-08 | 460.02 |
| 2004-06-09 | 452.54 |
| 2004-06-10 | 456.71 |
| 2004-06-11 | . |
| 2004-06-14 | 456.26 |
| 2004-06-15 | 449.46 |
| 2004-06-16 | 451.58 |
| 2004-06-17 | 451.64 |
| 2004-06-18 | 455.00 |
| 2004-06-21 | 461.25 |
| 2004-06-22 | 460.31 |
| 2004-06-23 | 462.71 |
| 2004-06-24 | 472.95 |
| 2004-06-25 | 472.60 |
| 2004-06-28 | 473.85 |
| 2004-06-29 | 467.55 |
| 2004-06-30 | 469.96 |
| 2004-07-01 | 474.18 |
| 2004-07-02 | 477.47 |
| 2004-07-05 | . |
| 2004-07-06 | 478.81 |
| 2004-07-07 | 483.65 |
| 2004-07-08 | 486.19 |
| 2004-07-09 | 487.73 |
| 2004-07-12 | 492.14 |
| 2004-07-13 | 493.50 |
| 2004-07-14 | 486.75 |
| 2004-07-15 | 487.80 |
| 2004-07-16 | 494.64 |
| 2004-07-19 | 498.75 |
| 2004-07-20 | 491.45 |
| 2004-07-21 | 483.66 |
| 2004-07-22 | 479.79 |
| 2004-07-23 | 471.81 |
| 2004-07-26 | 467.20 |
| 2004-07-27 | 460.01 |
| 2004-07-28 | 461.96 |
| 2004-07-29 | 461.14 |
| 2004-07-30 | 473.87 |
| 2004-08-02 | 479.41 |
| 2004-08-03 | 478.73 |
| 2004-08-04 | 473.82 |
| 2004-08-05 | 477.20 |
| 2004-08-06 | 481.17 |
| 2004-08-09 | 476.48 |
| 2004-08-10 | 474.10 |
| 2004-08-11 | 478.23 |
| 2004-08-12 | 475.82 |
| 2004-08-13 | 474.43 |
| 2004-08-16 | 476.64 |
| 2004-08-17 | 478.02 |
| 2004-08-18 | 478.11 |
| 2004-08-19 | 485.77 |
| 2004-08-20 | 489.11 |
| 2004-08-23 | 490.99 |
| 2004-08-24 | 483.12 |
| 2004-08-25 | 482.54 |
| 2004-08-26 | 482.71 |
| 2004-08-27 | 484.88 |
| 2004-08-30 | 480.64 |
| 2004-08-31 | 484.58 |
| 2004-09-01 | 485.21 |
| 2004-09-02 | 485.29 |
| 2004-09-03 | 479.62 |
| 2004-09-06 | . |
| 2004-09-07 | 487.47 |
| 2004-09-08 | 483.82 |
| 2004-09-09 | 478.53 |
| 2004-09-10 | 484.80 |
| 2004-09-13 | 481.83 |
| 2004-09-14 | 486.90 |
| 2004-09-15 | 479.81 |
| 2004-09-16 | 484.08 |
| 2004-09-17 | 486.11 |
| 2004-09-20 | 492.83 |
| 2004-09-21 | 494.07 |
| 2004-09-22 | 498.43 |
| 2004-09-23 | 503.44 |
| 2004-09-24 | 495.08 |
| 2004-09-27 | 493.08 |
| 2004-09-28 | 497.07 |
| 2004-09-29 | 507.48 |
| 2004-09-30 | 516.89 |
| 2004-10-01 | 520.25 |
| 2004-10-04 | 525.44 |
| 2004-10-05 | 527.60 |
| 2004-10-06 | 529.14 |
| 2004-10-07 | 533.73 |
| 2004-10-08 | 538.94 |
| 2004-10-11 | 541.02 |
| 2004-10-12 | 537.17 |
| 2004-10-13 | 524.00 |
| 2004-10-14 | 507.48 |
| 2004-10-15 | 514.32 |
| 2004-10-18 | 508.52 |
| 2004-10-19 | 506.10 |
| 2004-10-20 | 497.44 |
| 2004-10-21 | 503.44 |
| 2004-10-22 | 512.24 |
| 2004-10-25 | 508.38 |
| 2004-10-26 | 510.30 |
| 2004-10-27 | 514.88 |
| 2004-10-28 | 523.86 |
| 2004-10-29 | 511.50 |
| 2004-11-01 | 509.47 |
| 2004-11-02 | 513.71 |
| 2004-11-03 | 520.39 |
| 2004-11-04 | 527.64 |
| 2004-11-05 | 530.98 |
| 2004-11-08 | 525.68 |
| 2004-11-09 | 525.86 |
| 2004-11-10 | 525.24 |
| 2004-11-11 | 528.25 |
| 2004-11-12 | 535.01 |
| 2004-11-15 | 542.87 |
| 2004-11-16 | 538.05 |
| 2004-11-17 | 542.82 |
| 2004-11-18 | 542.88 |
| 2004-11-19 | 549.08 |
| 2004-11-22 | 540.11 |
| 2004-11-23 | 549.78 |
| 2004-11-24 | 555.51 |
| 2004-11-25 | . |
| 2004-11-26 | 569.79 |
| 2004-11-29 | 570.45 |
| 2004-11-30 | 566.62 |
| 2004-12-01 | 560.68 |
| 2004-12-02 | 569.25 |
| 2004-12-03 | 565.57 |
| 2004-12-06 | 561.53 |
| 2004-12-07 | 551.89 |
| 2004-12-08 | 533.10 |
| 2004-12-09 | 523.56 |
| 2004-12-10 | 525.09 |
| 2004-12-13 | 532.39 |
| 2004-12-14 | 538.96 |
| 2004-12-15 | 542.30 |
| 2004-12-16 | 540.70 |
| 2004-12-17 | 543.13 |
| 2004-12-20 | 548.78 |
| 2004-12-21 | 550.69 |
| 2004-12-22 | 554.56 |
| 2004-12-23 | 556.09 |
| 2004-12-24 | . |
| 2004-12-27 | 562.95 |
| 2004-12-28 | 564.58 |
| 2004-12-29 | 560.25 |
| 2004-12-30 | 567.05 |
| 2004-12-31 | 567.81 |
| 2005-01-03 | 563.82 |
| 2005-01-04 | 555.25 |
| 2005-01-05 | 549.04 |
| 2005-01-06 | 547.91 |
| 2005-01-07 | 549.73 |
| 2005-01-10 | 551.76 |
| 2005-01-11 | 558.56 |
| 2005-01-12 | 565.43 |
| 2005-01-13 | 561.13 |
| 2005-01-14 | 558.53 |
| 2005-01-17 | . |
| 2005-01-18 | 563.15 |
| 2005-01-19 | 569.85 |
| 2005-01-20 | 561.42 |
| 2005-01-21 | 562.97 |
| 2005-01-24 | 571.73 |
| 2005-01-25 | 571.33 |
| 2005-01-26 | 582.79 |
| 2005-01-27 | 588.05 |
#2005-01-28| 583.97
#2005-01-31| 586.27
#2005-02-01| 589.11
#2005-02-02| 598.25
#2005-02-03| 600.05
#2005-02-04| 599.43
#2005-02-07| 599.11
#2005-02-08| 593.65
#2005-02-09| 593.00
#2005-02-10| 599.34
#2005-02-11| 601.98
#2005-02-14| 610.31
#2005-02-15| 614.51
#2005-02-16| 616.42
#2005-02-17| 626.45
#2005-02-18| 629.41
#2005-02-21| .
#2005-02-22| 632.07
#2005-02-23| 631.88
#2005-02-24| 630.39
#2005-02-25| 641.00
#2005-02-28| 668.62
#2005-03-01| 668.99
#2005-03-02| 658.30
#2005-03-03| 659.27
#2005-03-04| 666.34
#2005-03-07| 672.20
#2005-03-08| 669.42
#2005-03-09| 675.57
#2005-03-10| 670.79
#2005-03-11| 667.12
#2005-03-14| 666.27
#2005-03-15| 663.67
#2005-03-16| 665.55
#2005-03-17| 662.51
#2005-03-18| 666.47
#2005-03-21| 666.15
#2005-03-22| 665.49
#2005-03-23| 647.91
#2005-03-24| 635.69
#2005-03-25| .
#2005-03-28| 635.07
#2005-03-29| 620.60
#2005-03-30| 612.97
#2005-03-31| 625.01
#2005-04-01| 633.25
#2005-04-04| 624.67
#2005-04-05| 624.42
#2005-04-06| 617.08
#2005-04-07| 622.41
#2005-04-08| 630.30
#2005-04-11| 622.35
#2005-04-12| 623.37
#2005-04-13| 626.76
#2005-04-14| 603.49
#2005-04-15| 586.38
#2005-04-18| 569.87
#2005-04-19| 585.46
#2005-04-20| 593.56
#2005-04-21| 592.18
#2005-04-22| 601.38
#2005-04-25| 600.65
#2005-04-26| 594.94
#2005-04-27| 592.48
#2005-04-28| 584.54
#2005-04-29| 585.57
#2005-05-02| 592.32
#2005-05-03| 584.72
#2005-05-04| 589.45
#2005-05-05| 596.91
#2005-05-06| 598.76
#2005-05-09| 602.39
#2005-05-10| 599.91
#2005-05-11| 590.77
#2005-05-12| 582.82
#2005-05-13| 569.12
#2005-05-16| 552.93
#2005-05-17| 554.25
#2005-05-18| 558.99
#2005-05-19| 570.73
#2005-05-20| 560.70
#2005-05-23| 566.55
#2005-05-24| 571.03
#2005-05-25| 562.59
#2005-05-26| 559.09
#2005-05-27| 568.51
#2005-05-30| .
#2005-05-31| 572.72
#2005-06-01| 574.42
#2005-06-02| 581.55
#2005-06-03| 589.33
#2005-06-06| 596.15
#2005-06-07| 594.10
#2005-06-08| 589.58
#2005-06-09| 583.32
#2005-06-10| 583.69
#2005-06-13| 581.69
#2005-06-14| 586.29
#2005-06-15| 590.48
#2005-06-16| 600.58
#2005-06-17| 620.55
#2005-06-20| 617.87
#2005-06-21| 619.08
#2005-06-22| 614.63
#2005-06-23| 606.21
#2005-06-24| 601.03
#2005-06-27| 596.42
#2005-06-28| 604.85
#2005-06-29| 602.50
#2005-06-30| 603.49
#2005-07-01| 596.19
#2005-07-04| .
#2005-07-05| 596.19
#2005-07-06| 596.51
#2005-07-07| 595.42
#2005-07-08| 593.74
#2005-07-11| 606.39
#2005-07-12| 607.57
#2005-07-13| 602.64
#2005-07-14| 607.37
#2005-07-15| 605.00
#2005-07-18| 606.00
#2005-07-19| 597.77
#2005-07-20| 610.39
#2005-07-21| 627.38
#2005-07-22| 631.45
#2005-07-25| 631.21
#2005-07-26| 625.87
#2005-07-27| 627.48
#2005-07-28| 627.94
#2005-07-29| 638.03
#2005-08-01| 642.38
#2005-08-02| 643.12
#2005-08-03| 653.14
#2005-08-04| 655.96
#2005-08-05| 645.58
#2005-08-08| 651.52
#2005-08-09| 661.39
#2005-08-10| 674.19
#2005-08-11| 689.50
#2005-08-12| 695.84
#2005-08-15| 700.09
#2005-08-16| 700.64
#2005-08-17| 691.25
#2005-08-18| 679.68
#2005-08-19| 681.44
#2005-08-22| 701.50
#2005-08-23| 695.54
#2005-08-24| 685.52
#2005-08-25| 671.24
#2005-08-26| 685.56
#2005-08-29| 667.25
#2005-08-30| 678.04
#2005-08-31| 679.45
#2005-09-01| 702.01
#2005-09-02| 705.20
#2005-09-05| .
#2005-09-06| 702.74
#2005-09-07| 707.36
#2005-09-08| 695.28
#2005-09-09| 705.49
#2005-09-12| 708.60
#2005-09-13| 709.12
#2005-09-14| 714.83
#2005-09-15| 723.10
#2005-09-16| 728.58
#2005-09-19| 736.71
#2005-09-20| 749.33
#2005-09-21| 741.79
#2005-09-22| 753.05
#2005-09-23| 746.50
#2005-09-26| 768.49
#2005-09-27| 771.84
#2005-09-28| 785.90
#2005-09-29| 816.36
#2005-09-30| 794.59
#2005-10-03| 792.80
#2005-10-04| 780.10
#2005-10-05| 760.54
#2005-10-06| 744.47
#2005-10-07| 750.19
#2005-10-10| 754.22
#2005-10-11| 757.28
#2005-10-12| 760.48
#2005-10-13| 742.43
#2005-10-14| 729.38
#2005-10-17| 724.12
#2005-10-18| 744.24
#2005-10-19| 723.18
#2005-10-20| 723.51
#2005-10-21| 719.19
#2005-10-24| 708.28
#2005-10-25| 725.56
#2005-10-26| 733.79
#2005-10-27| 742.74
#2005-10-28| 730.05
#2005-10-31| 741.88
#2005-11-01| 744.85
#2005-11-02| 746.39
#2005-11-03| 756.05
#2005-11-04| 744.94
#2005-11-07| 744.14
#2005-11-08| 770.35
#2005-11-09| 753.69
#2005-11-10| 751.49
#2005-11-11| 751.08
#2005-11-14| 751.24
#2005-11-15| 746.44
#2005-11-16| 750.20
#2005-11-17| 757.10
#2005-11-18| 765.53
#2005-11-21| 767.68
#2005-11-22| 766.14
#2005-11-23| 766.67
#2005-11-24| .
#2005-11-25| 768.07
#2005-11-28| 772.94
#2005-11-29| 769.12
#2005-11-30| 767.33
#2005-12-01| 759.21
#2005-12-02| 782.64
#2005-12-05| 792.40
#2005-12-06| 788.55
#2005-12-07| 789.62
#2005-12-08| 780.32
#2005-12-09| 795.79
#2005-12-12| 812.11
#2005-12-13| 820.89
#2005-12-14| 820.79
#2005-12-15| 807.74
#2005-12-16| 802.80
#2005-12-19| 807.93
#2005-12-20| 813.93
#2005-12-21| 817.16
#2005-12-22| 821.97
#2005-12-23| 824.31
#2005-12-26| .
#2005-12-27| 817.27
#2005-12-28| 825.20
#2005-12-29| 832.06
#2005-12-30| 828.48
#2006-01-02| .
#2006-01-03| 842.46
#2006-01-04| 872.53
#2006-01-05| 866.06
#2006-01-06| 864.65
#2006-01-09| 880.01
#2006-01-10| 870.48
#2006-01-11| 871.97
#2006-01-12| 871.54
#2006-01-13| 865.78
#2006-01-16| .
#2006-01-17| 859.47
#2006-01-18| 835.61
#2006-01-19| 860.25
#2006-01-20| 870.66
#2006-01-23| 862.64
#2006-01-24| 871.31
#2006-01-25| 879.36
#2006-01-26| 884.15
#2006-01-27| 905.24
#2006-01-30| 923.19
#2006-01-31| 920.06
#2006-02-01| 925.00
#2006-02-02| 915.40
#2006-02-03| 909.51
#2006-02-06| 917.86
#2006-02-07| 918.75
#2006-02-08| 876.73
#2006-02-09| 879.54
#2006-02-10| 880.73
#2006-02-13| 849.18
#2006-02-14| 861.73
#2006-02-15| 862.95
#2006-02-16| 857.77
#2006-02-17| 846.35
#2006-02-20| .
#2006-02-21| 874.98
#2006-02-22| 877.21
#2006-02-23| 895.19
#2006-02-24| 886.91
#2006-02-27| 907.30
#2006-02-28| 899.67
#2006-03-01| 892.29
#2006-03-02| 886.66
#2006-03-03| 883.09
#2006-03-06| 885.37
#2006-03-07| 870.58
#2006-03-08| 854.00
#2006-03-09| 863.22
#2006-03-10| 851.45
#2006-03-13| 869.17
#2006-03-14| 869.29
#2006-03-15| 875.30
#2006-03-16| 878.28
#2006-03-17| 883.32
#2006-03-20| 896.84
#2006-03-21| 891.07
#2006-03-22| 899.59
#2006-03-23| 895.23
#2006-03-24| 903.06
#2006-03-27| 919.05
#2006-03-28| 928.71
#2006-03-29| 918.93
#2006-03-30| 944.11
#2006-03-31| 947.81
#2006-04-03| 964.57
#2006-04-04| 974.01
#2006-04-05| 972.76
#2006-04-06| 983.30
#2006-04-07| 981.40
#2006-04-10| 974.82
#2006-04-11| 991.30
#2006-04-12| 968.90
#2006-04-13| 965.75
#2006-04-14| .
#2006-04-17| 970.66
#2006-04-18| 994.51
#2006-04-19|1015.84
#2006-04-20|1006.33
#2006-04-21| 992.34
#2006-04-24|1003.63
#2006-04-25|1006.64
#2006-04-26|1018.39
#2006-04-27|1009.97
#2006-04-28| 986.10
#2006-05-01|1016.17
#2006-05-02|1017.19
#2006-05-03|1029.84
#2006-05-04|1011.79
#2006-05-05|1028.09
#2006-05-08|1060.01
#2006-05-09|1057.12
#2006-05-10|1063.44
#2006-05-11|1072.56
#2006-05-12|1065.71
#2006-05-15|1032.73
#2006-05-16|1004.01
#2006-05-17|1018.63
#2006-05-18| 986.27
#2006-05-19| 972.18
#2006-05-22| 940.43
#2006-05-23| 928.82
#2006-05-24| 951.29
#2006-05-25| 936.93
#2006-05-26| 969.44
#2006-05-29| .
#2006-05-30| 991.71
#2006-05-31| 953.56
#2006-06-01| 956.95
#2006-06-02| 966.20
#2006-06-05| 969.58
#2006-06-06| 932.99
#2006-06-07| 912.28
#2006-06-08| 867.07
#2006-06-09| 884.22
#2006-06-12| 879.69
#2006-06-13| 830.42
#2006-06-14| 841.22
#2006-06-15| 855.59
#2006-06-16| 896.60
#2006-06-19| 875.09
#2006-06-20| 861.49
#2006-06-21| 872.94
#2006-06-22| 901.25
#2006-06-23| 888.44
#2006-06-26| 895.60
#2006-06-27| 909.85
#2006-06-28| 883.77
#2006-06-29| 900.32
#2006-06-30| 945.68
#2006-07-03| 954.86
#2006-07-04| .
#2006-07-05| 946.66
#2006-07-06| 947.90
#2006-07-07| 960.76
#2006-07-10| 963.18
#2006-07-11| 956.51
#2006-07-12| 963.02
#2006-07-13| 953.64
#2006-07-14| 920.83
#2006-07-17| 913.89
#2006-07-18| 883.29
#2006-07-19| 884.46
#2006-07-20| 927.62
#2006-07-21| 913.93
#2006-07-24| 886.82
#2006-07-25| 901.54
#2006-07-26| 900.78
#2006-07-27| 921.67
#2006-07-28| 928.09
#2006-07-31| 930.74
#2006-08-01| 926.72
#2006-08-02| 927.33
#2006-08-03| 932.78
#2006-08-04| 929.76
#2006-08-07| 919.04
#2006-08-08| 928.71
#2006-08-09| 927.00
#2006-08-10| 925.57
#2006-08-11| 919.79
#2006-08-14| 918.87
#2006-08-15| 915.39
#2006-08-16| 925.94
#2006-08-17| 945.99
#2006-08-18| 945.99
#2006-08-21| 950.21
#2006-08-22| 965.17
#2006-08-23| 961.01
#2006-08-24| 943.29
#2006-08-25| 931.87
#2006-08-28| 933.27
#2006-08-29| 942.80
#2006-08-30| 931.82
#2006-08-31| 938.39
#2006-09-01| 941.93
#2006-09-04| .
#2006-09-05| 970.12
#2006-09-06| 960.52
#2006-09-07| 946.16
#2006-09-08| 937.50
#2006-09-11| 907.41
#2006-09-12| 872.65
#2006-09-13| 873.04
#2006-09-14| 886.62
#2006-09-15| 873.17
#2006-09-18| 872.89
#2006-09-19| 879.74
#2006-09-20| 862.77
#2006-09-21| 865.06
#2006-09-22| 865.74
#2006-09-25| 860.01
#2006-09-26| 851.95
#2006-09-27| 878.51
#2006-09-28| 885.91
#2006-09-29| 888.81
#2006-10-02| 898.05
#2006-10-03| 890.71
#2006-10-04| 859.72
#2006-10-05| 876.79
#2006-10-06| 872.83
#2006-10-09| 872.51
#2006-10-10| 884.18
#2006-10-11| 877.55
#2006-10-12| 885.15
#2006-10-13| 898.99
#2006-10-16| 922.48
#2006-10-17| 924.43
#2006-10-18| 922.57
#2006-10-19| 927.39
#2006-10-20| 940.84
#2006-10-23| 942.57
#2006-10-24| 933.40
#2006-10-25| 947.58
#2006-10-26| 959.36
#2006-10-27| 954.24
#2006-10-30| 956.37
#2006-10-31| 949.09
#2006-11-01| 953.00
#2006-11-02| 952.17
#2006-11-03| 944.60
#2006-11-06| 948.67
#2006-11-07| 972.29
#2006-11-08| 953.17
#2006-11-09| 946.80
#2006-11-10| 957.98
#2006-11-13| 924.92
#2006-11-14| 928.80
#2006-11-15| 918.33
#2006-11-16| 917.62
#2006-11-17| 913.29
#2006-11-20| 893.65
#2006-11-21| 893.60
#2006-11-22| 924.23
#2006-11-23| .
#2006-11-24| 923.87
#2006-11-27| 929.99
#2006-11-28| 930.06
#2006-11-29| 942.42
#2006-11-30| 960.70
#2006-12-01| 962.94
#2006-12-04| 964.31
#2006-12-05| 970.61
#2006-12-06| 985.96
#2006-12-07| 979.23
#2006-12-08| 974.07
#2006-12-11| 973.11
#2006-12-12| 963.69
#2006-12-13| 965.23
#2006-12-14| 971.04
#2006-12-15| 973.73
#2006-12-18| 968.65
#2006-12-19| 957.83
#2006-12-20| 978.53
#2006-12-21| 969.58
#2006-12-22| 966.71
#2006-12-25| .
#2006-12-26| 980.14
#2006-12-27| 976.82
#2006-12-28| 995.73
#2006-12-29| 994.42
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1000.93
#2007-01-04| 967.67
#2007-01-05| 941.07
#2007-01-08| 935.15
#2007-01-09| 958.79
#2007-01-10| 929.77
#2007-01-11| 943.86
#2007-01-12| 955.66
#2007-01-15| .
#2007-01-16| 957.98
#2007-01-17| 957.28
#2007-01-18| 959.87
#2007-01-19| 960.29
#2007-01-22| 980.95
#2007-01-23| 992.62
#2007-01-24|1004.93
#2007-01-25| 999.74
#2007-01-26|1001.53
#2007-01-29|1004.33
#2007-01-30| 997.55
#2007-01-31|1001.99
#2007-02-01|1020.73
#2007-02-02|1023.83
#2007-02-05|1011.31
#2007-02-06|1027.54
#2007-02-07|1050.07
#2007-02-08|1034.64
#2007-02-09|1043.21
#2007-02-12|1047.16
#2007-02-13|1059.24
#2007-02-14|1079.99
#2007-02-15|1092.13
#2007-02-16|1089.73
#2007-02-19| .
#2007-02-20|1117.98
#2007-02-21|1113.39
#2007-02-22|1114.90
#2007-02-23|1130.68
#2007-02-26|1163.55
#2007-02-27|1157.13
#2007-02-28|1097.93
#2007-03-01|1103.32
#2007-03-02|1110.96
#2007-03-05|1058.33
#2007-03-06|1102.13
#2007-03-07|1106.14
#2007-03-08|1122.49
#2007-03-09|1119.77
#2007-03-12|1136.29
#2007-03-13|1128.39
#2007-03-14|1091.95
#2007-03-15|1116.52
#2007-03-16|1116.92
#2007-03-19|1132.43
#2007-03-20|1137.75
#2007-03-21|1137.22
#2007-03-22|1168.50
#2007-03-23|1165.75
#2007-03-26|1183.71
#2007-03-27|1184.93
#2007-03-28|1173.49
#2007-03-29|1170.78
#2007-03-30|1166.23
#2007-04-02|1142.13
#2007-04-03|1159.81
#2007-04-04|1183.05
#2007-04-05|1169.61
#2007-04-06| .
#2007-04-09|1160.53
#2007-04-10|1185.63
#2007-04-11|1189.77
#2007-04-12|1194.70
#2007-04-13|1176.21
#2007-04-16|1191.03
#2007-04-17|1187.33
#2007-04-18|1205.89
#2007-04-19|1181.43
#2007-04-20|1180.26
#2007-04-23|1184.02
#2007-04-24|1178.75
#2007-04-25|1175.74
#2007-04-26|1188.28
#2007-04-27|1170.50
#2007-04-30|1172.20
#2007-05-01|1160.89
#2007-05-02|1180.72
#2007-05-03|1181.21
#2007-05-04|1197.81
#2007-05-07|1245.11
#2007-05-08|1241.80
#2007-05-09|1278.53
#2007-05-10|1270.33
#2007-05-11|1256.22
#2007-05-14|1267.41
#2007-05-15|1244.47
#2007-05-16|1238.39
#2007-05-17|1247.50
#2007-05-18|1219.99
#2007-05-21|1233.21
#2007-05-22|1242.89
#2007-05-23|1241.23
#2007-05-24|1224.76
#2007-05-25|1208.74
#2007-05-28| .
#2007-05-29|1243.56
#2007-05-30|1234.03
#2007-05-31|1253.64
#2007-06-01|1281.13
#2007-06-04|1307.99
#2007-06-05|1309.37
#2007-06-06|1320.42
#2007-06-07|1315.01
#2007-06-08|1294.93
#2007-06-11|1285.68
#2007-06-12|1291.99
#2007-06-13|1274.02
#2007-06-14|1296.03
#2007-06-15|1315.35
#2007-06-18|1331.22
#2007-06-19|1341.00
#2007-06-20|1331.05
#2007-06-21|1346.48
#2007-06-22|1347.68
#2007-06-25|1334.65
#2007-06-26|1334.50
#2007-06-27|1299.40
#2007-06-28|1320.18
#2007-06-29|1332.85
#2007-07-02|1353.89
#2007-07-03|1366.42
#2007-07-04| .
#2007-07-05|1387.55
#2007-07-06|1388.34
#2007-07-09|1418.57
#2007-07-10|1423.67
#2007-07-11|1407.93
#2007-07-12|1422.64
#2007-07-13|1438.99
#2007-07-16|1424.75
#2007-07-17|1434.91
#2007-07-18|1425.31
#2007-07-19|1449.98
#2007-07-20|1483.81
#2007-07-23|1488.22
#2007-07-24|1488.26
#2007-07-25|1462.51
#2007-07-26|1426.26
#2007-07-27|1362.24
#2007-07-30|1389.37
#2007-07-31|1389.16
#2007-08-01|1348.12
#2007-08-02|1356.30
#2007-08-03|1369.45
#2007-08-06|1354.23
#2007-08-07|1336.82
#2007-08-08|1341.64
#2007-08-09|1336.67
#2007-08-10|1268.68
#2007-08-13|1278.34
#2007-08-14|1281.96
#2007-08-15|1228.03
#2007-08-16|1183.64
#2007-08-17|1127.79
#2007-08-20|1199.64
#2007-08-21|1229.41
#2007-08-22|1218.25
#2007-08-23|1295.35
#2007-08-24|1275.92
#2007-08-27|1303.40
#2007-08-28|1300.28
#2007-08-29|1270.64
#2007-08-30|1281.16
#2007-08-31|1308.27
#2007-09-03| .
#2007-09-04|1323.53
#2007-09-05|1315.02
#2007-09-06|1338.44
#2007-09-07|1353.08
#2007-09-10|1309.79
#2007-09-11|1322.06
#2007-09-12|1328.07
#2007-09-13|1323.01
#2007-09-14|1353.60
#2007-09-17|1342.76
#2007-09-18|1324.87
#2007-09-19|1409.52
#2007-09-20|1452.76
#2007-09-21|1462.11
#2007-09-24|1505.92
#2007-09-25|1537.05
#2007-09-26|1522.08
#2007-09-27|1543.99
#2007-09-28|1563.72
#2007-10-01|1567.27
#2007-10-02|1588.98
#2007-10-03|1584.80
#2007-10-04|1550.10
#2007-10-05|1565.90
#2007-10-08|1576.97
#2007-10-09|1566.79
#2007-10-10|1585.22
#2007-10-11|1612.74
#2007-10-12|1612.37
#2007-10-15|1621.30
#2007-10-16|1589.64
#2007-10-17|1574.34
#2007-10-18|1610.42
#2007-10-19|1578.31
#2007-10-22|1517.29
#2007-10-23|1544.07
#2007-10-24|1545.90
#2007-10-25|1526.48
#2007-10-26|1573.62
#2007-10-29|1622.23
#2007-10-30|1603.01
#2007-10-31|1586.43
#2007-11-01|1607.64
#2007-11-02|1558.32
#2007-11-05|1516.02
#2007-11-06|1534.03
#2007-11-07|1572.55
#2007-11-08|1525.52
#2007-11-09|1542.72
#2007-11-12|1486.64
#2007-11-13|1488.32
#2007-11-14|1517.38
#2007-11-15|1496.71
#2007-11-16|1467.48
#2007-11-19|1467.96
#2007-11-20|1446.05
#2007-11-21|1418.86
#2007-11-22| .
#2007-11-23|1408.51
#2007-11-26|1474.09
#2007-11-27|1454.10
#2007-11-28|1439.11
#2007-11-29|1471.30
#2007-11-30|1520.61
#2007-12-03|1526.56
#2007-12-04|1493.78
#2007-12-05|1467.99
#2007-12-06|1488.01
#2007-12-07|1516.22
#2007-12-10|1520.29
#2007-12-11|1541.26
#2007-12-12|1512.77
#2007-12-13|1489.44
#2007-12-14|1431.30
#2007-12-17|1367.98
#2007-12-18|1361.55
#2007-12-19|1361.73
#2007-12-20|1353.81
#2007-12-21|1382.45
#2007-12-24|1406.99
#2007-12-25| .
#2007-12-26|1430.26
#2007-12-27|1451.20
#2007-12-28|1446.96
#2007-12-31|1446.53
#2008-01-01| .
#2008-01-02|1464.01
#2008-01-03|1465.52
#2008-01-04|1453.99
#2008-01-07|1413.28
#2008-01-08|1418.05
#2008-01-09|1438.63
#2008-01-10|1434.69
#2008-01-11|1421.45
#2008-01-14|1428.80
#2008-01-15|1423.71
#2008-01-16|1358.85
#2008-01-17|1353.17
#2008-01-18|1335.39
#2008-01-21| .
#2008-01-22|1159.61
#2008-01-23|1239.87
#2008-01-24|1285.40
#2008-01-25|1362.60
#2008-01-28|1341.37
#2008-01-29|1323.77
#2008-01-30|1325.46
#2008-01-31|1363.06
#2008-02-01|1404.96
#2008-02-04|1434.74
#2008-02-05|1421.00
#2008-02-06|1350.45
#2008-02-07|1344.99
#2008-02-08|1318.04
#2008-02-11|1310.66
#2008-02-12|1345.48
#2008-02-13|1336.68
#2008-02-14|1401.63
#2008-02-15|1415.96
#2008-02-18| .
#2008-02-19|1455.38
#2008-02-20|1414.64
#2008-02-21|1453.68
#2008-02-22|1474.71
#2008-02-25|1477.09
#2008-02-26|1468.74
#2008-02-27|1511.39
#2008-02-28|1515.46
#2008-02-29|1509.57
#2008-03-03|1461.91
#2008-03-04|1455.53
#2008-03-05|1462.99
#2008-03-06|1485.05
#2008-03-07|1439.09
#2008-03-10|1365.35
#2008-03-11|1328.34
#2008-03-12|1371.13
#2008-03-13|1367.79
#2008-03-14|1398.75
#2008-03-17|1371.72
#2008-03-18|1337.21
#2008-03-19|1368.29
#2008-03-20|1261.72
#2008-03-21| .
#2008-03-24|1275.47
#2008-03-25|1305.18
#2008-03-26|1341.51
#2008-03-27|1354.84
#2008-03-28|1371.13
#2008-03-31|1342.37
#2008-04-01|1344.44
#2008-04-02|1362.50
#2008-04-03|1404.67
#2008-04-04|1420.38
#2008-04-07|1470.82
#2008-04-08|1458.71
#2008-04-09|1475.96
#2008-04-10|1480.28
#2008-04-11|1486.55
#2008-04-14|1465.86
#2008-04-15|1487.01
#2008-04-16|1533.24
#2008-04-17|1556.16
#2008-04-18|1516.45
#2008-04-21|1582.71
#2008-04-22|1560.76
#2008-04-23|1603.21
#2008-04-24|1581.11
#2008-04-25|1589.75
#2008-04-28|1574.73
#2008-04-29|1571.73
#2008-04-30|1533.05
#2008-05-01|1528.89
#2008-05-02|1551.60
#2008-05-05|1577.90
#2008-05-06|1598.31
#2008-05-07|1627.67
#2008-05-08|1621.46
#2008-05-09|1640.67
#2008-05-12|1646.72
#2008-05-13|1617.81
#2008-05-14|1671.28
#2008-05-15|1693.46
#2008-05-16|1741.32
#2008-05-19|1778.07
#2008-05-20|1783.22
#2008-05-21|1749.40
#2008-05-22|1755.04
#2008-05-23|1742.56
#2008-05-26| .
#2008-05-27|1727.45
#2008-05-28|1680.92
#2008-05-29|1694.90
#2008-05-30|1642.23
#2008-06-02|1691.23
#2008-06-03|1668.37
#2008-06-04|1667.61
#2008-06-05|1619.52
#2008-06-06|1667.09
#2008-06-09|1638.32
#2008-06-10|1590.71
#2008-06-11|1593.48
#2008-06-12|1516.93
#2008-06-13|1556.44
#2008-06-16|1581.37
#2008-06-17|1606.11
#2008-06-18|1624.39
#2008-06-19|1614.04
#2008-06-20|1605.66
#2008-06-23|1598.18
#2008-06-24|1636.12
#2008-06-25|1579.27
#2008-06-26|1585.37
#2008-06-27|1568.47
#2008-06-30|1596.84
#2008-07-01|1592.69
#2008-07-02|1561.27
#2008-07-03|1460.17
#2008-07-04| .
#2008-07-07|1454.60
#2008-07-08|1431.96
#2008-07-09|1450.60
#2008-07-10|1446.16
#2008-07-11|1500.50
#2008-07-14|1498.54
#2008-07-15|1497.31
#2008-07-16|1476.43
#2008-07-17|1447.67
#2008-07-18|1406.10
#2008-07-21|1446.15
#2008-07-22|1475.33
#2008-07-23|1458.40
#2008-07-24|1423.05
#2008-07-25|1385.65
#2008-07-28|1414.84
#2008-07-29|1403.30
#2008-07-30|1426.32
#2008-07-31|1448.21
#2008-08-01|1406.12
#2008-08-04|1361.05
#2008-08-05|1263.21
#2008-08-06|1296.99
#2008-08-07|1286.94
#2008-08-08|1273.62
#2008-08-11|1253.45
#2008-08-12|1237.19
#2008-08-13|1214.95
#2008-08-14|1265.86
#2008-08-15|1233.80
#2008-08-18|1256.42
#2008-08-19|1213.82
#2008-08-20|1255.80
#2008-08-21|1279.59
#2008-08-22|1284.04
#2008-08-25|1289.73
#2008-08-26|1287.50
#2008-08-27|1296.04
#2008-08-28|1315.17
#2008-08-29|1326.07
#2008-09-01| .
#2008-09-02|1248.80
#2008-09-03|1194.65
#2008-09-04|1163.22
#2008-09-05|1124.25
#2008-09-08|1164.75
#2008-09-09|1106.40
#2008-09-10|1064.17
#2008-09-11|1037.88
#2008-09-12|1096.99
#2008-09-15|1095.75
#2008-09-16|1060.15
#2008-09-17|1034.87
#2008-09-18|1024.68
#2008-09-19|1074.67
#2008-09-22|1185.15
#2008-09-23|1154.68
#2008-09-24|1147.54
#2008-09-25|1118.73
#2008-09-26|1090.91
#2008-09-29|1033.92
#2008-09-30| 923.55
#2008-10-01| 971.33
#2008-10-02| 916.12
#2008-10-03| 890.68
#2008-10-06| 808.49
#2008-10-07| 835.09
#2008-10-08| 731.00
#2008-10-09| 761.08
#2008-10-10| 673.08
#2008-10-13| 723.62
#2008-10-14| 803.01
#2008-10-15| 756.01
#2008-10-16| 648.32
#2008-10-17| 648.63
#2008-10-20| 690.51
#2008-10-21| 740.56
#2008-10-22| 695.86
#2008-10-23| 632.15
#2008-10-24| 579.54
#2008-10-27| 556.92
#2008-10-28| 601.44
#2008-10-29| 655.30
#2008-10-30| 715.32
#2008-10-31| 693.65
#2008-11-03| 737.36
#2008-11-04| 750.35
#2008-11-05| 808.37
#2008-11-06| 735.14
#2008-11-07| 689.41
#2008-11-10| 751.59
#2008-11-11| 700.83
#2008-11-12| 682.08
#2008-11-13| 619.00
#2008-11-14| 649.86
#2008-11-17| 627.85
#2008-11-18| 607.62
#2008-11-19| 584.87
#2008-11-20| 521.66
#2008-11-21| 548.74
#2008-11-24| 579.47
#2008-11-25| 628.49
#2008-11-26| 607.92
#2008-11-27| .
#2008-11-28| 669.04
#2008-12-01| 652.27
#2008-12-02| 600.41
#2008-12-03| 610.95
#2008-12-04| 603.65
#2008-12-05| 582.12
#2008-12-08| 621.45
#2008-12-09| 640.21
#2008-12-10| 678.11
#2008-12-11| 685.55
#2008-12-12| 650.05
#2008-12-15| 697.26
#2008-12-16| 685.37
#2008-12-17| 714.27
#2008-12-18| 726.02
#2008-12-19| 698.65
#2008-12-22| 686.21
#2008-12-23| 670.81
#2008-12-24| 668.81
#2008-12-25| .
#2008-12-26| 667.67
#2008-12-29| 681.92
#2008-12-30| 691.06
#2008-12-31| 705.59
#2009-01-01| .
#2009-01-02| 714.39
#2009-01-05| 740.97
#2009-01-06| 740.93
#2009-01-07| 768.82
#2009-01-08| 727.62
#2009-01-09| 739.15
#2009-01-12| 713.90
#2009-01-13| 679.48
#2009-01-14| 683.80
#2009-01-15| 640.03
#2009-01-16| 667.03
#2009-01-19| .
#2009-01-20| 647.36
#2009-01-21| 640.91
#2009-01-22| 646.05
#2009-01-23| 609.28
#2009-01-26| 613.38
#2009-01-27| 657.58
#2009-01-28| 662.01
#2009-01-29| 663.44
#2009-01-30| 641.71
#2009-02-02| 633.10
#2009-02-03| 643.56
#2009-02-04| 654.19
#2009-02-05| 683.30
#2009-02-06| 701.94
#2009-02-09| 727.63
#2009-02-10| 711.88
#2009-02-11| 694.55
#2009-02-12| 689.60
#2009-02-13| 701.12
#2009-02-16| .
#2009-02-17| 662.06
#2009-02-18| 646.47
#2009-02-19| 651.80
#2009-02-20| 640.49
#2009-02-23| 629.58
#2009-02-24| 614.27
#2009-02-25| 612.91
#2009-02-26| 609.31
#2009-02-27| 613.77
#2009-03-02| 593.47
#2009-03-03| 582.01
#2009-03-04| 586.53
#2009-03-05| 606.59
#2009-03-06| 591.29
#2009-03-09| 599.44
#2009-03-10| 609.48
#2009-03-11| 634.08
#2009-03-12| 622.57
#2009-03-13| 652.35
#2009-03-16| 651.45
#2009-03-17| 665.31
#2009-03-18| 650.88
#2009-03-19| 687.94
#2009-03-20| 693.83
#2009-03-23| 725.19
#2009-03-24| 739.23
#2009-03-25| 738.69
#2009-03-26| 749.91
#2009-03-27| 754.38
#2009-03-30| 713.97
#2009-03-31| 708.87
#2009-04-01| 713.06
#2009-04-02| 759.82
#2009-04-03| 776.98
#2009-04-06| 768.64
#2009-04-07| 739.97
#2009-04-08| 718.58
#2009-04-09| 740.28
#2009-04-10| .
#2009-04-13| 758.99
#2009-04-14| 775.60
#2009-04-15| 779.39
#2009-04-16| 779.13
#2009-04-17| 796.81
#2009-04-20| 790.89
#2009-04-21| 761.96
#2009-04-22| 764.10
#2009-04-23| 784.49
#2009-04-24| 785.44
#2009-04-27| 790.66
#2009-04-28| 765.43
#2009-04-29| 777.51
#2009-04-30| 803.41
#2009-05-01| 800.01
#2009-05-04| 826.60
#2009-05-05| 845.78
#2009-05-06| 835.73
#2009-05-07| 886.45
#2009-05-08| 883.57
#2009-05-11| 891.71
#2009-05-12| 875.85
#2009-05-13| 867.96
#2009-05-14| 810.82
#2009-05-15| 834.12
#2009-05-18| 819.99
#2009-05-19| 858.80
#2009-05-20| 879.12
#2009-05-21| 881.18
#2009-05-22| 872.04
#2009-05-25| .
#2009-05-26| 887.78
#2009-05-27| 900.66
#2009-05-28| 887.88
#2009-05-29| 920.25
#2009-06-01| 953.32
#2009-06-02| 982.82
#2009-06-03| 986.80
#2009-06-04| 938.62
#2009-06-05| 984.50
#2009-06-08| 967.14
#2009-06-09| 949.46
#2009-06-10| 988.40
#2009-06-11|1030.34
#2009-06-12|1022.76
#2009-06-15| 984.27
#2009-06-16| 965.60
#2009-06-17| 950.74
#2009-06-18| 926.26
#2009-06-19| 928.81
#2009-06-22| 925.61
#2009-06-23| 885.65
#2009-06-24| 902.10
#2009-06-25| 916.50
#2009-06-26| 926.01
#2009-06-29| 910.40
#2009-06-30| 934.50
#2009-07-01| 917.52
#2009-07-02| 918.08
#2009-07-03| .
#2009-07-06| 873.97
#2009-07-07| 865.58
#2009-07-08| 850.05
#2009-07-09| 850.80
#2009-07-10| 852.91
#2009-07-13| 832.69
#2009-07-14| 874.48
#2009-07-15| 898.07
#2009-07-16| 922.05
#2009-07-17| 922.90
#2009-07-20| 946.79
#2009-07-21| 970.15
#2009-07-22| 986.04
#2009-07-23| 996.02
#2009-07-24|1000.90
#2009-07-27|1018.58
#2009-07-28|1037.46
#2009-07-29|1011.20
#2009-07-30|1015.77
#2009-07-31|1039.10
#2009-08-03|1051.63
#2009-08-04|1070.65
#2009-08-05|1046.47
#2009-08-06|1065.61
#2009-08-07|1042.67
#2009-08-10|1037.66
#2009-08-11|1030.31
#2009-08-12|1028.77
#2009-08-13|1057.42
#2009-08-14|1055.95
#2009-08-17|1011.57
#2009-08-18|1010.21
#2009-08-19|1008.01
#2009-08-20|1021.18
#2009-08-21|1005.89
#2009-08-24|1050.76
#2009-08-25|1038.16
#2009-08-26|1038.15
#2009-08-27|1023.82
#2009-08-28|1038.40
#2009-08-31|1024.20
#2009-09-01|1026.03
#2009-09-02|1003.05
#2009-09-03|1014.57
#2009-09-04|1012.73
#2009-09-07| .
#2009-09-08|1063.48
#2009-09-09|1066.45
#2009-09-10|1072.67
#2009-09-11|1083.94
#2009-09-14|1062.60
#2009-09-15|1064.66
#2009-09-16|1095.59
#2009-09-17|1121.65
#2009-09-18|1096.44
#2009-09-21|1077.19
#2009-09-22|1091.70
#2009-09-23|1100.78
#2009-09-24|1086.71
#2009-09-25|1071.15
#2009-09-28|1048.96
#2009-09-29|1065.02
#2009-09-30|1074.41
#2009-10-01|1060.95
#2009-10-02|1021.86
#2009-10-05|1023.39
#2009-10-06|1052.94
#2009-10-07|1092.07
#2009-10-08|1119.32
#2009-10-09|1120.70
#2009-10-12|1123.28
#2009-10-13|1139.59
#2009-10-14|1156.86
#2009-10-15|1176.02
#2009-10-16|1170.10
#2009-10-19|1179.03
#2009-10-20|1196.50
#2009-10-21|1196.83
#2009-10-22|1183.89
#2009-10-23|1192.13
#2009-10-26|1174.23
#2009-10-27|1141.55
#2009-10-28|1114.09
#2009-10-29|1091.07
#2009-10-30|1105.47
#2009-11-02|1085.55
#2009-11-03|1083.60
#2009-11-04|1098.79
#2009-11-05|1086.02
#2009-11-06|1119.08
#2009-11-09|1140.30
#2009-11-10|1160.80
#2009-11-11|1171.70
#2009-11-12|1175.85
#2009-11-13|1167.71
#2009-11-16|1202.59
#2009-11-17|1196.62
#2009-11-18|1195.17
#2009-11-19|1179.89
#2009-11-20|1161.15
#2009-11-23|1188.72
#2009-11-24|1169.65
#2009-11-25|1195.59
#2009-11-26| .
#2009-11-27|1150.16
#2009-11-30|1188.32
#2009-12-01|1202.60
#2009-12-02|1230.27
#2009-12-03|1244.67
#2009-12-04|1205.50
#2009-12-07|1189.91
#2009-12-08|1193.29
#2009-12-09|1181.52
#2009-12-10|1175.25
#2009-12-11|1181.32
#2009-12-14|1191.05
#2009-12-15|1193.16
#2009-12-16|1182.74
#2009-12-17|1179.49
#2009-12-18|1158.57
#2009-12-21|1158.52
#2009-12-22|1166.24
#2009-12-23|1179.60
#2009-12-24|1197.03
#2009-12-25| .
#2009-12-28|1205.13
#2009-12-29|1226.67
#2009-12-30|1213.98
#2009-12-31|1227.41
#2010-01-01| .
#2010-01-04|1246.98
#2010-01-05|1265.16
#2010-01-06|1286.44
#2010-01-07|1289.71
#2010-01-08|1284.28
#2010-01-11|1320.31
#2010-01-12|1306.52
#2010-01-13|1280.65
#2010-01-14|1304.86
#2010-01-15|1290.71
#2010-01-18| .
#2010-01-19|1275.02
#2010-01-20|1259.95
#2010-01-21|1235.47
#2010-01-22|1207.95
#2010-01-25|1199.33
#2010-01-26|1191.24
#2010-01-27|1156.14
#2010-01-28|1161.18
#2010-01-29|1117.03
#2010-02-01|1106.14
#2010-02-02|1144.40
#2010-02-03|1163.09
#2010-02-04|1132.90
#2010-02-05|1087.44
#2010-02-08|1095.64
#2010-02-09|1098.74
#2010-02-10|1103.45
#2010-02-11|1129.05
#2010-02-12|1141.07
#2010-02-15| .
#2010-02-16|1144.50
#2010-02-17|1178.16
#2010-02-18|1167.16
#2010-02-19|1145.75
#2010-02-22|1184.59
#2010-02-23|1183.05
#2010-02-24|1152.86
#2010-02-25|1131.01
#2010-02-26|1159.02
#2010-03-01|1172.25
#2010-03-02|1184.86
#2010-03-03|1210.72
#2010-03-04|1211.65
#2010-03-05|1225.61
#2010-03-08|1258.32
#2010-03-09|1255.78
#2010-03-10|1253.12
#2010-03-11|1245.10
#2010-03-12|1248.06
#2010-03-15|1236.35
#2010-03-16|1243.41
#2010-03-17|1271.42
#2010-03-18|1265.48
#2010-03-19|1264.08
#2010-03-22|1250.29
#2010-03-23|1260.37
#2010-03-24|1254.66
#2010-03-25|1255.59
#2010-03-26|1250.80
#2010-03-29|1269.64
#2010-03-30|1297.64
#2010-03-31|1277.20
#2010-04-01|1295.67
#2010-04-02| .
#2010-04-05|1296.70
#2010-04-06|1316.40
#2010-04-07|1321.99
#2010-04-08|1306.59
#2010-04-09|1317.12
#2010-04-12|1326.28
#2010-04-13|1300.10
#2010-04-14|1312.14
#2010-04-15|1314.91
#2010-04-16|1297.86
#2010-04-19|1266.51
#2010-04-20|1276.25
#2010-04-21|1278.38
#2010-04-22|1255.26
#2010-04-23|1243.46
#2010-04-26|1253.65
#2010-04-27|1253.22
#2010-04-28|1220.77
#2010-04-29|1209.86
#2010-04-30|1213.67
#2010-05-03|1176.14
#2010-05-04|1138.11
#2010-05-05|1140.58
#2010-05-06|1102.91
#2010-05-07|1090.19
#2010-05-10|1141.26
#2010-05-11|1115.06
#2010-05-12|1113.58
#2010-05-13|1141.79
#2010-05-14|1129.24
#2010-05-17|1072.97
#2010-05-18|1069.00
#2010-05-19|1032.75
#2010-05-20|1002.99
#2010-05-21|1003.17
#2010-05-24|1029.49
#2010-05-25| 976.83
#2010-05-26|1016.06
#2010-05-27|1062.83
#2010-05-28|1073.62
#2010-05-31| .
#2010-06-01|1055.34
#2010-06-02|1032.03
#2010-06-03|1070.54
#2010-06-04|1038.55
#2010-06-07| 988.59
#2010-06-08|1002.82
#2010-06-09|1012.61
#2010-06-10|1039.88
#2010-06-11|1062.81
#2010-06-14|1079.53
#2010-06-15|1073.16
#2010-06-16|1101.14
#2010-06-17|1090.48
#2010-06-18|1103.37
#2010-06-21|1141.57
#2010-06-22|1130.68
#2010-06-23|1106.45
#2010-06-24|1114.78
#2010-06-25|1091.50
#2010-06-28|1091.29
#2010-06-29|1063.30
#2010-06-30|1036.10
#2010-07-01|1014.30
#2010-07-02|1020.13
#2010-07-05| .
#2010-07-06|1034.73
#2010-07-07|1040.61
#2010-07-08|1074.45
#2010-07-09|1081.89
#2010-07-12|1090.83
#2010-07-13|1069.36
#2010-07-14|1092.06
#2010-07-15|1079.28
#2010-07-16|1070.32
#2010-07-19|1053.04
#2010-07-20|1068.56
#2010-07-21|1084.19
#2010-07-22|1094.55
#2010-07-23|1122.86
#2010-07-26|1135.07
#2010-07-27|1131.53
#2010-07-28|1140.17
#2010-07-29|1154.41
#2010-07-30|1143.09
#2010-08-02|1158.35
#2010-08-03|1180.96
#2010-08-04|1171.30
#2010-08-05|1180.64
#2010-08-06|1191.00
#2010-08-09|1199.24
#2010-08-10|1175.15
#2010-08-11|1145.61
#2010-08-12|1123.74
#2010-08-13|1143.01
#2010-08-16|1139.95
#2010-08-17|1150.67
#2010-08-18|1131.65
#2010-08-19|1131.52
#2010-08-20|1107.50
#2010-08-23|1116.86
#2010-08-24|1097.67
#2010-08-25|1075.10
#2010-08-26|1087.76
#2010-08-27|1091.09
#2010-08-30|1114.16
#2010-08-31|1088.02
#2010-09-01|1129.84
#2010-09-02|1143.29
#2010-09-03|1153.37
#2010-09-06| .
#2010-09-07|1169.90
#2010-09-08|1160.66
#2010-09-09|1181.08
#2010-09-10|1177.53
#2010-09-13|1203.30
#2010-09-14|1217.39
#2010-09-15|1223.63
#2010-09-16|1201.23
#2010-09-17|1212.32
#2010-09-20|1221.03
#2010-09-21|1216.36
#2010-09-22|1228.42
#2010-09-23|1232.86
#2010-09-24|1228.93
#2010-09-27|1250.44
#2010-09-28|1251.51
#2010-09-29|1258.87
#2010-09-30|1243.87
#2010-10-01|1256.03
#2010-10-04|1264.80
#2010-10-05|1258.26
#2010-10-06|1302.69
#2010-10-07|1321.08
#2010-10-08|1322.94
#2010-10-11|1338.14
#2010-10-12|1307.83
#2010-10-13|1322.73
#2010-10-14|1362.29
#2010-10-15|1350.88
#2010-10-18|1338.99
#2010-10-19|1315.89
#2010-10-20|1317.60
#2010-10-21|1323.48
#2010-10-22|1323.67
#2010-10-25|1350.76
#2010-10-26|1339.51
#2010-10-27|1298.51
#2010-10-28|1319.37
#2010-10-29|1318.59
#2010-11-01|1335.48
#2010-11-02|1344.74
#2010-11-03|1350.65
#2010-11-04|1398.08
#2010-11-05|1444.45
#2010-11-08|1440.21
#2010-11-09|1440.27
#2010-11-10|1406.00
#2010-11-11|1422.03
#2010-11-12|1402.07
#2010-11-15|1392.98
#2010-11-16|1376.54
#2010-11-17|1352.69
#2010-11-18|1374.55
#2010-11-19|1367.58
#2010-11-22|1376.36
#2010-11-23|1347.76
#2010-11-24|1348.06
#2010-11-25| .
#2010-11-26|1336.50
#2010-11-29|1330.03
#2010-11-30|1311.74
#2010-12-01|1325.06
#2010-12-02|1367.52
#2010-12-03|1396.60
#2010-12-06|1403.07
#2010-12-07|1416.92
#2010-12-08|1394.38
#2010-12-09|1410.69
#2010-12-10|1410.56
#2010-12-13|1429.42
#2010-12-14|1447.27
#2010-12-15|1431.67
#2010-12-16|1422.20
#2010-12-17|1414.37
#2010-12-20|1416.94
#2010-12-21|1437.90
#2010-12-22|1452.34
#2010-12-23|1466.96
#2010-12-24| .
#2010-12-27|1455.03
#2010-12-28|1465.98
#2010-12-29|1462.86
#2010-12-30|1469.12
#2010-12-31|1472.63
#2011-01-03|1463.50
#2011-01-04|1457.92
#2011-01-05|1429.28
#2011-01-06|1431.39
#2011-01-07|1419.59
#2011-01-10|1410.97
#2011-01-11|1403.53
#2011-01-12|1428.27
#2011-01-13|1457.89
#2011-01-14|1438.61
#2011-01-17| .
#2011-01-18|1441.07
#2011-01-19|1461.49
#2011-01-20|1409.36
#2011-01-21|1395.99
#2011-01-24|1412.24
#2011-01-25|1415.99
#2011-01-26|1416.87
#2011-01-27|1420.07
#2011-01-28|1399.59
#2011-01-31|1390.92
#2011-02-01|1416.84
#2011-02-02|1441.29
#2011-02-03|1458.38
#2011-02-04|1486.14
#2011-02-07|1482.36
#2011-02-08|1497.35
#2011-02-09|1482.88
#2011-02-10|1473.58
#2011-02-11|1460.52
#2011-02-14|1483.17
#2011-02-15|1484.25
#2011-02-16|1473.63
#2011-02-17|1488.06
#2011-02-18|1492.22
#2011-02-21| .
#2011-02-22|1465.27
#2011-02-23|1460.04
#2011-02-24|1456.34
#2011-02-25|1466.15
#2011-02-28|1472.90
#2011-03-01|1478.24
#2011-03-02|1468.04
#2011-03-03|1471.28
#2011-03-04|1490.04
#2011-03-07|1475.42
#2011-03-08|1464.70
#2011-03-09|1451.05
#2011-03-10|1397.51
#2011-03-11|1392.29
#2011-03-14|1373.44
#2011-03-15|1293.17
#2011-03-16|1322.02
#2011-03-17|1320.13
#2011-03-18|1360.57
#2011-03-21|1373.78
#2011-03-22|1395.12
#2011-03-23|1393.39
#2011-03-24|1421.63
#2011-03-25|1435.26
#2011-03-28|1427.36
#2011-03-29|1427.14
#2011-03-30|1464.24
#2011-03-31|1485.67
#2011-04-01|1486.20
#2011-04-04|1494.68
#2011-04-05|1504.59
#2011-04-06|1518.07
#2011-04-07|1515.50
#2011-04-08|1533.65
#2011-04-11|1572.64
#2011-04-12|1534.52
#2011-04-13|1532.90
#2011-04-14|1522.61
#2011-04-15|1513.73
#2011-04-18|1502.05
#2011-04-19|1477.45
#2011-04-20|1518.12
#2011-04-21|1543.66
#2011-04-22| .
#2011-04-25|1535.25
#2011-04-26|1539.80
#2011-04-27|1519.29
#2011-04-28|1534.14
#2011-04-29|1518.98
#2011-05-02|1535.69
#2011-05-03|1507.88
#2011-05-04|1487.54
#2011-05-05|1484.14
#2011-05-06|1471.43
#2011-05-09|1471.36
#2011-05-10|1478.12
#2011-05-11|1492.24
#2011-05-12|1438.14
#2011-05-13|1438.53
#2011-05-16|1413.87
#2011-05-17|1422.93
#2011-05-18|1434.10
#2011-05-19|1449.22
#2011-05-20|1431.55
#2011-05-23|1392.33
#2011-05-24|1396.23
#2011-05-25|1382.18
#2011-05-26|1421.66
#2011-05-27|1439.67
#2011-05-30| .
#2011-05-31|1448.95
#2011-06-01|1460.66
#2011-06-02|1421.10
#2011-06-03|1417.18
#2011-06-06|1415.38
#2011-06-07|1410.99
#2011-06-08|1397.03
#2011-06-09|1397.06
#2011-06-10|1397.18
#2011-06-13|1397.48
#2011-06-14|1409.33
#2011-06-15|1402.57
#2011-06-16|1362.36
#2011-06-17|1367.62
#2011-06-20|1347.28
#2011-06-21|1373.38
#2011-06-22|1393.89
#2011-06-23|1368.20
#2011-06-24|1381.19
#2011-06-27|1361.99
#2011-06-28|1375.16
#2011-06-29|1415.38
#2011-06-30|1446.82
#2011-07-01|1447.95
#2011-07-04| .
#2011-07-05|1458.84
#2011-07-06|1470.27
#2011-07-07|1476.54
#2011-07-08|1489.34
#2011-07-11|1460.12
#2011-07-12|1431.21
#2011-07-13|1459.75
#2011-07-14|1455.63
#2011-07-15|1438.18
#2011-07-18|1430.85
#2011-07-19|1441.97
#2011-07-20|1468.05
#2011-07-21|1481.11
#2011-07-22|1486.46
#2011-07-25|1475.56
#2011-07-26|1503.94
#2011-07-27|1501.46
#2011-07-28|1470.64
#2011-07-29|1452.64
#2011-08-01|1481.98
#2011-08-02|1442.77
#2011-08-03|1390.38
#2011-08-04|1362.57
#2011-08-05|1283.05
#2011-08-08|1228.44
#2011-08-09|1221.14
#2011-08-10|1267.40
#2011-08-11|1259.46
#2011-08-12|1271.34
#2011-08-15|1327.03
#2011-08-16|1312.42
#2011-08-17|1334.51
#2011-08-18|1291.16
#2011-08-19|1249.86
#2011-08-22|1240.82
#2011-08-23|1267.41
#2011-08-24|1261.01
#2011-08-25|1268.11
#2011-08-26|1273.88
#2011-08-29|1304.75
#2011-08-30|1318.13
#2011-08-31|1333.90
#2011-09-01|1342.41
#2011-09-02|1313.90
#2011-09-05| .
#2011-09-06|1243.74
#2011-09-07|1285.77
#2011-09-08|1295.12
#2011-09-09|1270.45
#2011-09-12|1213.72
#2011-09-13|1231.00
#2011-09-14|1203.02
#2011-09-15|1231.81
#2011-09-16|1264.32
#2011-09-19|1231.78
#2011-09-20|1219.57
#2011-09-21|1217.23
#2011-09-22|1128.22
#2011-09-23|1097.15
#2011-09-26|1046.31
#2011-09-27|1116.02
#2011-09-28|1117.99
#2011-09-29|1091.86
#2011-09-30|1079.92
#2011-10-03|1038.34
#2011-10-04|1015.13
#2011-10-05|1054.21
#2011-10-06|1099.08
#2011-10-07|1144.37
#2011-10-10|1159.89
#2011-10-11|1171.23
#2011-10-12|1179.39
#2011-10-13|1199.27
#2011-10-14|1195.38
#2011-10-17|1217.46
#2011-10-18|1169.13
#2011-10-19|1171.63
#2011-10-20|1125.90
#2011-10-21|1139.42
#2011-10-24|1186.89
#2011-10-25|1189.81
#2011-10-26|1178.49
#2011-10-27|1253.44
#2011-10-28|1266.31
#2011-10-31|1222.38
#2011-11-01|1163.99
#2011-11-02|1159.24
#2011-11-03|1157.37
#2011-11-04|1200.62
#2011-11-07|1191.48
#2011-11-08|1193.03
#2011-11-09|1199.20
#2011-11-10|1160.20
#2011-11-11|1183.65
#2011-11-14|1179.25
#2011-11-15|1159.71
#2011-11-16|1145.46
#2011-11-17|1146.77
#2011-11-18|1119.08
#2011-11-21|1082.82
#2011-11-22|1076.91
#2011-11-23|1036.56
#2011-11-24| .
#2011-11-25|1025.72
#2011-11-28|1067.49
#2011-11-29|1085.42
#2011-11-30|1104.93
#2011-12-01|1149.27
#2011-12-02|1160.40
#2011-12-05|1176.15
#2011-12-06|1143.59
#2011-12-07|1160.52
#2011-12-08|1155.88
#2011-12-09|1122.34
#2011-12-12|1129.36
#2011-12-13|1107.48
#2011-12-14|1087.36
#2011-12-15|1065.02
#2011-12-16|1076.55
#2011-12-19|1043.91
#2011-12-20|1048.99
#2011-12-21|1080.66
#2011-12-22|1068.00
#2011-12-23|1083.86
#2011-12-26| .
#2011-12-27|1086.98
#2011-12-28|1065.74
#2011-12-29|1059.82
#2011-12-30|1073.94
#2012-01-02| .
#2012-01-03|1100.39
#2012-01-04|1129.26
#2012-01-05|1105.33
#2012-01-06|1089.36
#2012-01-09|1090.37
#2012-01-10|1115.07
#2012-01-11|1127.42
#2012-01-12|1129.95
#2012-01-13|1136.44
#2012-01-16| .
#2012-01-17|1150.07
#2012-01-18|1162.01
#2012-01-19|1172.52
#2012-01-20|1192.91
#2012-01-23|1199.22
#2012-01-24|1184.75
#2012-01-25|1193.21
#2012-01-26|1211.98
#2012-01-27|1222.05
#2012-01-30|1215.04
#2012-01-31|1211.45
#2012-02-01|1207.88
#2012-02-02|1231.14
#2012-02-03|1228.49
#2012-02-06|1246.28
#2012-02-07|1243.50
#2012-02-08|1253.71
#2012-02-09|1242.42
#2012-02-10|1208.46
#2012-02-13|1228.57
#2012-02-14|1205.87
#2012-02-15|1211.13
#2012-02-16|1184.59
#2012-02-17|1185.54
#2012-02-20| .
#2012-02-21|1226.79
#2012-02-22|1223.26
#2012-02-23|1223.67
#2012-02-24|1229.04
#2012-02-27|1220.91
#2012-02-28|1221.87
#2012-02-29|1233.48
#2012-03-01|1210.24
#2012-03-02|1210.88
#2012-03-05|1190.28
#2012-03-06|1156.74
#2012-03-07|1135.28
#2012-03-08|1149.90
#2012-03-09|1173.96
#2012-03-12|1160.98
#2012-03-13|1174.09
#2012-03-14|1177.82
#2012-03-15|1174.66
#2012-03-16|1175.78
#2012-03-19|1186.60
#2012-03-20|1171.17
#2012-03-21|1151.65
#2012-03-22|1148.55
#2012-03-23|1140.74
#2012-03-26|1142.04
#2012-03-27|1151.40
#2012-03-28|1150.85
#2012-03-29|1135.86
#2012-03-30|1145.28
#2012-04-02|1159.81
#2012-04-03|1158.71
#2012-04-04|1130.32
#2012-04-05|1124.28
#2012-04-06| .
#2012-04-09|1118.78
#2012-04-10|1110.64
#2012-04-11|1095.72
#2012-04-12|1118.46
#2012-04-13|1128.76
#2012-04-16|1117.18
#2012-04-17|1112.36
#2012-04-18|1139.16
#2012-04-19|1139.18
#2012-04-20|1137.59
#2012-04-23|1126.12
#2012-04-24|1113.40
#2012-04-25|1115.42
#2012-04-26|1117.33
#2012-04-27|1118.55
#2012-04-30|1131.47
#2012-05-01|1124.99
#2012-05-02|1127.02
#2012-05-03|1119.66
#2012-05-04|1105.13
#2012-05-07|1062.67
#2012-05-08|1056.14
#2012-05-09|1031.22
#2012-05-10|1051.92
#2012-05-11|1039.02
#2012-05-14|1029.84
#2012-05-15|1009.72
#2012-05-16| 970.97
#2012-05-17| 985.03
#2012-05-18| 944.79
#2012-05-21| 957.88
#2012-05-22| 971.62
#2012-05-23| 942.00
#2012-05-24| 945.75
#2012-05-25| 933.04
#2012-05-28| .
#2012-05-29| 969.77
#2012-05-30| 951.52
#2012-05-31| 943.35
#2012-06-01| 924.15
#2012-06-04| 899.11
#2012-06-05| 917.29
#2012-06-06| 933.90
#2012-06-07| 951.15
#2012-06-08| 939.36
#2012-06-11| 948.27
#2012-06-12| 938.08
#2012-06-13| 951.10
#2012-06-14| 946.35
#2012-06-15| 956.79
#2012-06-18| 985.26
#2012-06-19| 988.20
#2012-06-20| 994.55
#2012-06-21| 973.35
#2012-06-22| 948.72
#2012-06-25| 933.68
#2012-06-26| 925.35
#2012-06-27| 924.22
#2012-06-28| 927.21
#2012-06-29| 963.80
#2012-07-02| 972.90
#2012-07-03| 976.00
#2012-07-04| .
#2012-07-05| 992.90
#2012-07-06| 977.76
#2012-07-09| 949.94
#2012-07-10| 942.03
#2012-07-11| 938.48
#2012-07-12| 905.73
#2012-07-13| 913.39
#2012-07-16| 923.77
#2012-07-17| 920.62
#2012-07-18| 908.82
#2012-07-19| 937.19
#2012-07-20| 932.59
#2012-07-23| 895.62
#2012-07-24| 902.08
#2012-07-25| 897.34
#2012-07-26| 910.43
#2012-07-27| 936.79
#2012-07-30| 944.13
#2012-07-31| 957.25
#2012-08-01| 948.11
#2012-08-02| 956.74
#2012-08-03| 935.28
#2012-08-06| 959.53
#2012-08-07| 969.75
#2012-08-08| 979.96
#2012-08-09| 998.81
#2012-08-10| 994.11
#2012-08-13| 999.68
#2012-08-14| 996.25
#2012-08-15| 980.71
#2012-08-16| 987.31
#2012-08-17| 992.90
#2012-08-20| 991.73
#2012-08-21| 998.20
#2012-08-22| 989.56
#2012-08-23|1005.90
#2012-08-24| 983.06
#2012-08-27| 981.37
#2012-08-28| 974.93
#2012-08-29| 963.44
#2012-08-30| 931.91
#2012-08-31| 923.81
#2012-09-03| .
#2012-09-04| 921.27
#2012-09-05| 900.59
#2012-09-06| 915.22
#2012-09-07| 955.91
#2012-09-10| 978.22
#2012-09-11| 980.79
#2012-09-12| 993.33
#2012-09-13| 991.60
#2012-09-14|1030.52
#2012-09-17|1044.41
#2012-09-18|1039.76
#2012-09-19|1055.41
#2012-09-20|1032.06
#2012-09-21|1032.28
#2012-09-24|1012.48
#2012-09-25|1005.95
#2012-09-26| 984.01
#2012-09-27| 997.52
#2012-09-28| 997.71
#2012-10-01| 995.32
#2012-10-02| 999.90
#2012-10-03| 984.74
#2012-10-04| 977.91
#2012-10-05| 994.03
#2012-10-08| 989.04
#2012-10-09| 997.76
#2012-10-10| 996.04
#2012-10-11| 989.68
#2012-10-12| 999.84
#2012-10-15| 992.40
#2012-10-16| 992.76
#2012-10-17|1016.87
#2012-10-18|1048.22
#2012-10-19|1052.09
#2012-10-22|1036.12
#2012-10-23|1031.53
#2012-10-24|1023.73
#2012-10-25|1029.63
#2012-10-26|1016.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1027.68
#2012-11-01|1017.78
#2012-11-02|1029.12
#2012-11-05|1037.04
#2012-11-06|1040.44
#2012-11-07|1050.72
#2012-11-08|1037.38
#2012-11-09|1026.43
#2012-11-12|1027.57
#2012-11-13|1012.55
#2012-11-14|1002.20
#2012-11-15| 984.56
#2012-11-16| 984.09
#2012-11-19|1000.64
#2012-11-20|1008.60
#2012-11-21|1000.26
#2012-11-22| .
#2012-11-23|1016.27
#2012-11-26|1026.80
#2012-11-27|1031.39
#2012-11-28|1019.28
#2012-11-29|1028.71
#2012-11-30|1035.84
#2012-12-03|1035.93
#2012-12-04|1031.18
#2012-12-05|1030.57
#2012-12-06|1037.64
#2012-12-07|1042.72
#2012-12-10|1052.60
#2012-12-11|1065.41
#2012-12-12|1075.24
#2012-12-13|1077.02
#2012-12-14|1081.81
#2012-12-17|1089.48
#2012-12-18|1101.37
#2012-12-19|1114.64
#2012-12-20|1109.75
#2012-12-21|1092.93
#2012-12-24|1090.07
#2012-12-25|1091.95
#2012-12-26|1093.72
#2012-12-27|1099.61
#2012-12-28|1112.79
#2012-12-31|1104.71
#2013-01-01|1104.71
#2013-01-02|1135.77
#2013-01-03|1153.07
#2013-01-04|1138.91
#2013-01-07|1134.15
#2013-01-08|1121.93
#2013-01-09|1123.70
#2013-01-10|1131.68
#2013-01-11|1114.35
#2013-01-14|1114.84
#2013-01-15|1118.06
#2013-01-16|1109.03
#2013-01-17|1104.14
#2013-01-18|1117.44
#2013-01-21|1120.08
#2013-01-22|1127.65
#2013-01-23|1128.87
#2013-01-24|1124.92
#2013-01-25|1120.61
#2013-01-28|1116.85
#2013-01-29|1127.34
#2013-01-30|1137.57
#2013-01-31|1141.91
#2013-02-01|1151.04
#2013-02-04|1168.66
#2013-02-05|1143.96
#2013-02-06|1151.81
#2013-02-07|1153.93
#2013-02-08|1168.49
#2013-02-11|1157.84
#2013-02-12|1159.20
#2013-02-13|1165.66
#2013-02-14|1185.58
#2013-02-15|1165.25
#2013-02-18|1165.78
#2013-02-19|1175.47
#2013-02-20|1155.88
#2013-02-21|1113.15
#2013-02-22|1113.51
#2013-02-25|1119.65
#2013-02-26|1100.63
#2013-02-27|1105.12
#2013-02-28|1119.72
#2013-03-01|1105.58
#2013-03-04|1086.15
#2013-03-05|1073.97
#2013-03-06|1086.66
#2013-03-07|1082.03
#2013-03-08|1086.14
#2013-03-11|1085.17
#2013-03-12|1085.91
#2013-03-13|1090.07
#2013-03-14|1071.63
#2013-03-15|1086.36
#2013-03-18|1061.88
#2013-03-19|1061.36
#2013-03-20|1043.85
#2013-03-21|1048.42
#2013-03-22|1042.23
#2013-03-25|1043.30
#2013-03-26|1029.18
#2013-03-27|1037.24
#2013-03-28|1017.32
#2013-03-29|1015.40
#2013-04-01|1011.97
#2013-04-02|1005.15
#2013-04-03| 990.07
#2013-04-04| 967.17
#2013-04-05| 971.95
#2013-04-08| 987.11
#2013-04-09|1012.50
#2013-04-10|1042.67
#2013-04-11|1040.95
#2013-04-12|1036.25
#2013-04-15| 991.28
#2013-04-16| 976.20
#2013-04-17| 974.71
#2013-04-18| 933.73
#2013-04-19| 954.43
#2013-04-22| 962.69
#2013-04-23| 952.95
#2013-04-24| 968.12
#2013-04-25| 972.01
#2013-04-26| 993.07
#2013-04-29| 994.18
#2013-04-30|1002.24
#2013-05-01| 982.61
#2013-05-02| 959.03
#2013-05-03| 966.54
#2013-05-06| 981.38
#2013-05-07|1004.54
#2013-05-08|1026.98
#2013-05-09|1028.45
#2013-05-10|1016.79
#2013-05-13|1007.26
#2013-05-14|1004.40
#2013-05-15| 985.23
#2013-05-16| 973.34
#2013-05-17| 972.31
#2013-05-20| 994.48
#2013-05-21|1010.73
#2013-05-22|1009.71
#2013-05-23| 993.46
#2013-05-24| 983.73
#2013-05-27| 959.16
#2013-05-28| 959.31
#2013-05-29| 979.11
#2013-05-30| 963.97
#2013-05-31| 964.29
#2013-06-03| 955.71
#2013-06-04| 965.58
#2013-06-05| 943.86
#2013-06-06| 932.93
#2013-06-07| 905.00
#2013-06-10| 912.73
#2013-06-11| 908.73
#2013-06-12| 914.95
#2013-06-13| 898.15
#2013-06-14| 920.85
#2013-06-17| 918.51
#2013-06-18| 906.27
#2013-06-19| 930.80
#2013-06-20| 875.97
#2013-06-21| 878.95
#2013-06-24| 857.38
#2013-06-25| 840.17
#2013-06-26| 859.06
#2013-06-27| 860.67
#2013-06-28| 856.60
#2013-07-01| 855.98
#2013-07-02| 882.76
#2013-07-03| 860.79
#2013-07-04| 871.86
#2013-07-05| 874.59
#2013-07-08| 858.92
#2013-07-09| 876.37
#2013-07-10| 886.11
#2013-07-11| 910.51
#2013-07-12| 920.95
#2013-07-15| 919.06
#2013-07-16| 936.17
#2013-07-17| 950.64
#2013-07-18| 943.07
#2013-07-19| 938.13
#2013-07-22| 952.22
#2013-07-23| 967.32
#2013-07-24| 968.78
#2013-07-25| 963.96
#2013-07-26| 953.32
#2013-07-29| 942.38
#2013-07-30| 945.90
#2013-07-31| 930.85
#2013-08-01| 942.70
#2013-08-02| 960.26
#2013-08-05| 958.78
#2013-08-06| 965.53
#2013-08-07| 944.50
#2013-08-08| 961.36
#2013-08-09| 983.74
#2013-08-12|1001.13
#2013-08-13|1000.20
#2013-08-14|1009.47
#2013-08-15|1005.91
#2013-08-16|1002.62
#2013-08-19| 999.14
#2013-08-20| 979.35
#2013-08-21| 962.22
#2013-08-22| 951.68
#2013-08-23| 969.99
#2013-08-26| 972.78
#2013-08-27| 969.38
#2013-08-28| 946.54
#2013-08-29| 949.28
#2013-08-30| 950.93
#2013-09-02| 968.77
#2013-09-03| 989.04
#2013-09-04| 998.92
#2013-09-05| 995.68
#2013-09-06|1001.44
#2013-09-09|1020.98
#2013-09-10|1037.77
#2013-09-11|1047.73
#2013-09-12|1049.11
#2013-09-13|1031.87
#2013-09-16|1045.96
#2013-09-17|1040.56
#2013-09-18|1036.85
#2013-09-19|1076.84
#2013-09-20|1063.83
#2013-09-23|1063.34
#2013-09-24|1057.08
#2013-09-25|1053.65
#2013-09-26|1062.28
#2013-09-27|1062.55
#2013-09-30|1040.31
#2013-10-01|1038.54
#2013-10-02|1027.36
#2013-10-03|1037.38
#2013-10-04|1031.68
#2013-10-07|1018.73
#2013-10-08|1019.47
#2013-10-09|1027.84
#2013-10-10|1022.66
#2013-10-11|1040.85
#2013-10-14|1039.27
#2013-10-15|1051.19
#2013-10-16|1056.76
#2013-10-17|1067.96
#2013-10-18|1067.64
#2013-10-21|1077.97
#2013-10-22|1094.31
#2013-10-23|1095.16
#2013-10-24|1090.38
#2013-10-25|1082.31
#2013-10-28|1091.98
#2013-10-29|1078.74
#2013-10-30|1075.19
#2013-10-31|1066.78
#2013-11-01|1054.35
#2013-11-04|1061.39
#2013-11-05|1067.12
#2013-11-06|1082.13
#2013-11-07|1071.77
#2013-11-08|1056.02
#2013-11-11|1053.94
#2013-11-12|1056.14
#2013-11-13|1047.66
#2013-11-14|1057.74
#2013-11-15|1069.98
#2013-11-18|1075.68
#2013-11-19|1076.10
#2013-11-20|1066.55
#2013-11-21|1051.79
#2013-11-22|1045.62
#2013-11-25|1045.07
#2013-11-26|1034.35
#2013-11-27|1017.12
#2013-11-28|1022.17
#2013-11-29|1030.12
#2013-12-02|1018.02
#2013-12-03|1011.92
#2013-12-04|1005.56
#2013-12-05|1004.50
#2013-12-06|1010.01
#2013-12-09|1013.37
#2013-12-10|1017.54
#2013-12-11|1003.01
#2013-12-12| 977.78
#2013-12-13| 982.53
#2013-12-16| 976.97
#2013-12-17| 977.15
#2013-12-18| 981.12
#2013-12-19| 998.45
#2013-12-20|1010.98
#2013-12-23|1012.07
#2013-12-24|1011.44
#2013-12-25|1011.21
#2013-12-26|1011.71
#2013-12-27|1022.54
#2013-12-30|1033.77
#2013-12-31|1035.63
#2014-01-01|1035.63
#2014-01-02|1041.97
#2014-01-03|1041.05
#2014-01-06|1032.17
#2014-01-07|1015.99
#2014-01-08|1014.06
#2014-01-09|1006.02
#2014-01-10|1000.00
#2014-01-13|1011.35
#2014-01-14| 994.90
#2014-01-15| 990.61
#2014-01-16|1002.49
#2014-01-17|1016.64
#2014-01-20|1022.69
#2014-01-21|1018.50
#2014-01-22|1017.65
#2014-01-23| 998.88
#2014-01-24| 991.94
#2014-01-27| 982.03
#2014-01-28| 971.75
#2014-01-29| 988.03
#2014-01-30| 983.50
#2014-01-31| 979.46
#2014-02-03| 979.12
#2014-02-04| 954.74
#2014-02-05| 959.29
#2014-02-06| 967.64
#2014-02-07| 984.69
#2014-02-10| 998.22
#2014-02-11|1006.25
#2014-02-12|1020.49
#2014-02-13|1012.50
#2014-02-14|1015.08
#2014-02-17|1028.32
#2014-02-18|1050.79
#2014-02-19|1043.41
#2014-02-20|1030.24
#2014-02-21|1043.38
#2014-02-24|1049.41
#2014-02-25|1045.57
#2014-02-26|1027.37
#2014-02-27|1021.09
#2014-02-28|1017.81
#2014-03-03|1010.56
#2014-03-04|1009.09
#2014-03-05|1018.58
#2014-03-06|1028.80
#2014-03-07|1031.60
#2014-03-10| 988.06
#2014-03-11| 981.28
#2014-03-12| 975.19
#2014-03-13| 995.08
#2014-03-14| 973.21
#2014-03-17| 971.98
#2014-03-18| 985.28
#2014-03-19| 977.85
#2014-03-20| 951.11
#2014-03-21| 962.26
#2014-03-24| 968.33
#2014-03-25| 974.49
#2014-03-26| 994.02
#2014-03-27| 991.74
#2014-03-28| 994.94
#2014-03-31|1008.03
#2014-04-01|1014.55
#2014-04-02|1022.29
#2014-04-03|1021.90
#2014-04-04|1032.10
#2014-04-07|1029.12
#2014-04-08|1037.07
#2014-04-09|1044.94
#2014-04-10|1044.25
#2014-04-11|1033.22
#2014-04-14|1026.85
#2014-04-15|1032.16
#2014-04-16|1040.52
#2014-04-17|1041.25
#2014-04-18|1039.56
#2014-04-21|1039.21
#2014-04-22|1033.25
#2014-04-23|1031.80
#2014-04-24|1033.41
#2014-04-25|1035.90
#2014-04-28|1023.94
#2014-04-29|1016.78
#2014-04-30|1020.34
#2014-05-01|1016.95
#2014-05-02|1011.18
#2014-05-05|1017.76
#2014-05-06|1027.27
#2014-05-07|1007.48
#2014-05-08|1023.77
#2014-05-09|1019.60
#2014-05-12|1016.42
#2014-05-13|1036.71
#2014-05-14|1041.89
#2014-05-15|1041.87
#2014-05-16|1033.70
#2014-05-19|1015.83
#2014-05-20|1011.01
#2014-05-21| 998.04
#2014-05-22|1017.05
#2014-05-23|1017.45
#2014-05-26|1025.53
#2014-05-27|1029.17
#2014-05-28|1028.72
#2014-05-29|1023.33
#2014-05-30|1013.21
#2014-06-02|1007.34
#2014-06-03|1005.55
#2014-06-04|1008.71
#2014-06-05|1014.52
#2014-06-06|1017.97
#2014-06-09|1014.91
#2014-06-10|1018.20
#2014-06-11|1018.15
#2014-06-12|1014.25
#2014-06-13|1002.73
#2014-06-16|1011.03
#2014-06-17| 998.85
#2014-06-18|1002.73
#2014-06-19|1036.48
#2014-06-20|1026.77
#2014-06-23|1043.33
#2014-06-24|1036.91
#2014-06-25|1032.27
#2014-06-26|1042.40
#2014-06-27|1042.02
#2014-06-30|1033.43
#2014-07-01|1043.77
#2014-07-02|1057.10
#2014-07-03|1058.63
#2014-07-04|1068.05
#2014-07-07|1067.36
#2014-07-08|1065.29
#2014-07-09|1055.85
#2014-07-10|1057.30
#2014-07-11|1056.45
#2014-07-14|1062.17
#2014-07-15|1065.78
#2014-07-16|1072.30
#2014-07-17|1079.45
#2014-07-18|1075.37
#2014-07-21|1071.20
#2014-07-22|1086.01
#2014-07-23|1098.03
#2014-07-24|1092.90
#2014-07-25|1094.23
#2014-07-28|1099.21
#2014-07-29|1099.22
#2014-07-30|1096.20
#2014-07-31|1086.00
#2014-08-01|1078.92
#2014-08-04|1075.08
#2014-08-05|1062.32
#2014-08-06|1064.84
#2014-08-07|1067.09
#2014-08-08|1047.93
#2014-08-11|1057.05
#2014-08-12|1071.20
#2014-08-13|1070.74
#2014-08-14|1070.45
#2014-08-15|1083.40
#2014-08-18|1084.52
#2014-08-19|1096.89
#2014-08-20|1070.41
#2014-08-21|1069.55
#2014-08-22|1060.65
#2014-08-25|1050.50
#2014-08-26|1047.94
#2014-08-27|1054.65
#2014-08-28|1042.68
#2014-08-29|1036.04
#2014-09-01|1037.31
#2014-09-02|1036.02
#2014-09-03|1038.96
#2014-09-04|1036.49
#2014-09-05|1027.10
#2014-09-08|1024.03
#2014-09-09|1022.54
#2014-09-10|1009.30
#2014-09-11|1000.61
#2014-09-12| 999.71
#2014-09-15| 996.61
#2014-09-16| 997.42
#2014-09-17|1000.08
#2014-09-18| 990.32
#2014-09-19| 984.87
#2014-09-22| 964.78
#2014-09-23| 967.12
#2014-09-24| 962.52
#2014-09-25| 964.11
#2014-09-26| 947.13
#2014-09-29| 933.16
#2014-09-30| 932.59
#2014-10-01| 925.94
#2014-10-02| 921.80
#2014-10-03| 905.97
#2014-10-06| 900.53
#2014-10-07| 918.39
#2014-10-08| 902.45
#2014-10-09| 912.70
#2014-10-10| 881.90
#2014-10-13| 892.52
#2014-10-14| 906.23
#2014-10-15| 918.01
#2014-10-16| 897.57
#2014-10-17| 893.77
#2014-10-20| 911.06
#2014-10-21| 909.76
#2014-10-22| 925.00
#2014-10-23| 906.48
#2014-10-24| 911.13
#2014-10-27| 913.44
#2014-10-28| 908.86
#2014-10-29| 930.81
#2014-10-30| 919.19
#2014-10-31| 925.36
#2014-11-03| 906.15
#2014-11-04| 922.15
#2014-11-05| 906.39
#2014-11-06| 900.28
#2014-11-07| 914.66
#2014-11-10| 928.56
#2014-11-11| 920.12
#2014-11-12| 909.25
#2014-11-13| 913.28
#2014-11-14| 915.34
#2014-11-17| 909.28
#2014-11-18| 910.94
#2014-11-19| 891.71
#2014-11-20| 874.51
#2014-11-21| 883.12
#2014-11-24| 899.70
#2014-11-25| 887.12
#2014-11-26| 896.97
#2014-11-27| 886.56
#2014-11-28| 872.64
#2014-12-01| 838.33
#2014-12-02| 855.89
#2014-12-03| 860.69
#2014-12-04| 873.37
#2014-12-05| 854.79
#2014-12-08| 850.72
#2014-12-09| 834.57
#2014-12-10| 833.40
#2014-12-11| 817.84
#2014-12-12| 809.59
#2014-12-15| 800.32
#2014-12-16| 784.24
#2014-12-17| 784.15
#2014-12-18| 799.02
#2014-12-19| 820.96
#2014-12-22| 837.14
#2014-12-23| 813.28
#2014-12-24| 816.88
#2014-12-25| 814.10
#2014-12-26| 814.82
#2014-12-29| 831.89
#2014-12-30| 832.15
#2014-12-31| 829.74
#2015-01-01| 829.74
#2015-01-02| 828.85
#2015-01-05| 827.14
#2015-01-06| 801.79
#2015-01-07| 794.12
#2015-01-08| 804.36
#2015-01-09| 825.60
#2015-01-12| 814.60
#2015-01-13| 807.42
#2015-01-14| 784.87
#2015-01-15| 779.47
#2015-01-16| 778.26
#2015-01-19| 792.49
#2015-01-20| 792.34
#2015-01-21| 800.97
#2015-01-22| 810.71
#2015-01-23| 814.19
#2015-01-26| 807.72
#2015-01-27| 811.27
#2015-01-28| 811.93
#2015-01-29| 796.64
#2015-01-30| 799.64
#2015-02-02| 804.88
#2015-02-03| 809.63
#2015-02-04| 844.17
#2015-02-05| 839.67
#2015-02-06| 843.88
#2015-02-09| 842.75
#2015-02-10| 838.24
#2015-02-11| 823.03
#2015-02-12| 823.59
#2015-02-13| 856.27
#2015-02-16| 862.62
#2015-02-17| 869.21
#2015-02-18| 877.39
#2015-02-19| 872.34
#2015-02-20| 872.74
#2015-02-23| 869.45
#2015-02-24| 882.64
#2015-02-25| 895.13
#2015-02-26| 895.54
#2015-02-27| 897.08
#2015-03-02| 899.92
#2015-03-03| 892.97
#2015-03-04| 887.03
#2015-03-05| 878.34
#2015-03-06| 862.94
#2015-03-09| 846.98
#2015-03-10| 833.90
#2015-03-11| 818.73
#2015-03-12| 827.43
#2015-03-13| 821.23
#2015-03-16| 816.06
#2015-03-17| 815.80
#2015-03-18| 824.07
#2015-03-19| 829.46
#2015-03-20| 839.68
#2015-03-23| 852.61
#2015-03-24| 854.86
#2015-03-25| 855.14
#2015-03-26| 845.97
#2015-03-27| 835.25
#2015-03-30| 815.04
#2015-03-31| 827.11
#2015-04-01| 811.41
#2015-04-02| 807.65
#2015-04-03| 814.76
#2015-04-06| 814.90
#2015-04-07| 822.08
#2015-04-08| 832.55
#2015-04-09| 825.27
#2015-04-10| 821.16
#2015-04-13| 802.64
#2015-04-14| 810.32
#2015-04-15| 811.84
#2015-04-16| 840.28
#2015-04-17| 836.07
#2015-04-20| 828.15
#2015-04-21| 844.44
#2015-04-22| 837.22
#2015-04-23| 849.26
#2015-04-24| 871.64
#2015-04-27| 886.29
#2015-04-28| 896.22
#2015-04-29| 891.34
#2015-04-30| 868.66
#2015-05-01| 873.05
#2015-05-04| 889.12
#2015-05-05| 885.52
#2015-05-06| 890.74
#2015-05-07| 872.86
#2015-05-08| 864.82
#2015-05-11| 875.66
#2015-05-12| 894.02
#2015-05-13| 909.72
#2015-05-14| 895.47
#2015-05-15| 900.24
#2015-05-18| 867.62
#2015-05-19| 850.16
#2015-05-20| 829.67
#2015-05-21| 838.27
#2015-05-22| 838.05
#2015-05-25| 844.69
#2015-05-26| 850.63
#2015-05-27| 840.32
#2015-05-28| 829.82
#2015-05-29| 840.65
#2015-06-01| 832.41
#2015-06-02| 828.24
#2015-06-03| 838.68
#2015-06-04| 818.91
#2015-06-05| 810.01
#2015-06-08| 809.31
#2015-06-09| 802.78
#2015-06-10| 811.88
#2015-06-11| 821.85
#2015-06-12| 817.60
#2015-06-15| 816.45
#2015-06-16| 806.42
#2015-06-17| 799.46
#2015-06-18| 804.97
#2015-06-19| 810.40
#2015-06-22| 809.28
#2015-06-23| 816.47
#2015-06-24| 812.19
#2015-06-25| 813.32
#2015-06-26| 784.12
#2015-06-29| 773.07
#2015-06-30| 775.51
#2015-07-01| 762.60
#2015-07-02| 765.37
#2015-07-03| 748.93
#2015-07-06| 733.69
#2015-07-07| 734.05
#2015-07-08| 708.60
#2015-07-09| 715.53
#2015-07-10| 723.16
#2015-07-13| 718.58
#2015-07-14| 741.56
#2015-07-15| 733.56
#2015-07-16| 734.95
#2015-07-17| 731.91
#2015-07-20| 727.10
#2015-07-21| 726.15
#2015-07-22| 712.33
#2015-07-23| 699.38
#2015-07-24| 687.10
#2015-07-27| 692.62
#2015-07-28| 686.27
#2015-07-29| 693.48
#2015-07-30| 709.98
#2015-07-31| 712.30
#2015-08-03| 697.02
#2015-08-04| 697.33
#2015-08-05| 703.89
#2015-08-06| 712.11
#2015-08-07| 707.92
#2015-08-10| 705.90
#2015-08-11| 711.29
#2015-08-12| 689.57
#2015-08-13| 693.49
#2015-08-14| 685.90
#2015-08-17| 687.06
#2015-08-18| 679.44
#2015-08-19| 678.22
#2015-08-20| 665.14
#2015-08-21| 660.61
#2015-08-24| 622.42
#2015-08-25| 617.08
#2015-08-26| 628.91
#2015-08-27| 627.85
#2015-08-28| 664.96
#2015-08-31| 650.45
#2015-09-01| 631.10
#2015-09-02| 623.79
#2015-09-03| 623.09
#2015-09-04| 622.55
#2015-09-07| 618.14
#2015-09-08| 635.06
#2015-09-09| 656.88
#2015-09-10| 644.12
#2015-09-11| 641.41
#2015-09-14| 647.11
#2015-09-15| 633.82
#2015-09-16| 648.99
#2015-09-17| 662.57
#2015-09-18| 658.95
#2015-09-21| 640.53
#2015-09-22| 634.28
#2015-09-23| 614.01
#2015-09-24| 608.76
#2015-09-25| 613.23
#2015-09-28| 611.10
#2015-09-29| 580.58
#2015-09-30| 593.38
#2015-10-01| 607.52
#2015-10-02| 603.41
#2015-10-05| 622.37
#2015-10-06| 638.57
#2015-10-07| 660.68
#2015-10-08| 672.31
#2015-10-09| 700.53
#2015-10-12| 705.80
#2015-10-13| 688.86
#2015-10-14| 676.50
#2015-10-15| 694.20
#2015-10-16| 691.48
#2015-10-19| 679.80
#2015-10-20| 666.35
#2015-10-21| 680.10
#2015-10-22| 676.25
#2015-10-23| 687.33
#2015-10-26| 691.69
#2015-10-27| 676.89
#2015-10-28| 663.19
#2015-10-29| 647.63
#2015-10-30| 643.27
#2015-11-02| 631.50
#2015-11-03| 637.86
#2015-11-04| 646.64
#2015-11-05| 642.93
#2015-11-06| 628.23
#2015-11-09| 611.14
#2015-11-10| 609.34
#2015-11-11| 601.05
#2015-11-12| 597.56
#2015-11-13| 588.15
#2015-11-16| 579.90
#2015-11-17| 593.22
#2015-11-18| 581.89
#2015-11-19| 604.21
#2015-11-20| 607.06
#2015-11-23| 599.13
#2015-11-24| 594.17
#2015-11-25| 594.01
#2015-11-26| 587.51
#2015-11-27| 582.87
#2015-11-30| 571.49
#2015-12-01| 591.79
#2015-12-02| 591.43
#2015-12-03| 583.17
#2015-12-04| 576.99
#2015-12-07| 574.14
#2015-12-08| 551.60
#2015-12-09| 551.49
#2015-12-10| 558.91
#2015-12-11| 556.23
#2015-12-14| 543.17
#2015-12-15| 530.26
#2015-12-16| 550.49
#2015-12-17| 546.17
#2015-12-18| 543.91
#2015-12-21| 552.94
#2015-12-22| 554.08
#2015-12-23| 566.40
#2015-12-24| 585.96
#2015-12-25| 581.90
#2015-12-28| 585.13
#2015-12-29| 579.46
#2015-12-30| 575.75
#2015-12-31| 572.76
#2016-01-01| 572.76
#2016-01-04| 565.58
#2016-01-05| 561.31
#2016-01-06| 546.49
#2016-01-07| 525.20
#2016-01-08| 526.48
#2016-01-11| 514.46
#2016-01-12| 496.43
#2016-01-13| 499.66
#2016-01-14| 493.46
#2016-01-15| 493.84
#2016-01-18| 485.78
#2016-01-19| 493.60
#2016-01-20| 474.00
#2016-01-21| 471.10
#2016-01-22| 498.56
#2016-01-25| 503.43
#2016-01-26| 496.83
#2016-01-27| 499.64
#2016-01-28| 498.33
#2016-01-29| 506.01
#2016-02-01| 515.53
#2016-02-02| 495.76
#2016-02-03| 478.59
#2016-02-04| 514.22
#2016-02-05| 525.63
#2016-02-08| 528.83
#2016-02-09| 517.96
#2016-02-10| 508.34
#2016-02-11| 504.21
#2016-02-12| 492.28
#2016-02-15| 519.20
#2016-02-16| 529.31
#2016-02-17| 518.20
#2016-02-18| 541.92
#2016-02-19| 530.60
#2016-02-22| 542.02
#2016-02-23| 555.29
#2016-02-24| 537.46
#2016-02-25| 538.78
#2016-02-26| 530.96
#2016-02-29| 528.24
#2016-03-01| 536.96
#2016-03-02| 563.91
#2016-03-03| 585.43
#2016-03-04| 597.19
#2016-03-07| 616.25
#2016-03-08| 610.22
#2016-03-09| 597.18
#2016-03-10| 600.52
#2016-03-11| 609.74
#2016-03-14| 608.73
#2016-03-15| 594.85
#2016-03-16| 579.84
#2016-03-17| 607.56
#2016-03-18| 619.59
#2016-03-21| 617.40
#2016-03-22| 617.04
#2016-03-23| 604.30
#2016-03-24| 587.45
#2016-03-25| 590.15
#2016-03-28| 594.85
#2016-03-29| 593.74
#2016-03-30| 597.44
#2016-03-31| 599.25
#2016-04-01| 588.23
#2016-04-04| 586.87
#2016-04-05| 571.13
#2016-04-06| 581.62
#2016-04-07| 587.58
#2016-04-08| 592.58
#2016-04-11| 605.37
#2016-04-12| 620.33
#2016-04-13| 642.94
#2016-04-14| 670.10
#2016-04-15| 672.18
#2016-04-18| 661.81
#2016-04-19| 684.91
#2016-04-20| 698.12
#2016-04-21| 718.19
#2016-04-22| 702.88
#2016-04-25| 697.81
#2016-04-26| 680.09
#2016-04-27| 667.69
#2016-04-28| 681.17
#2016-04-29| 691.05
#2016-05-02| 689.87
#2016-05-03| 681.63
#2016-05-04| 642.01
#2016-05-05| 637.57
#2016-05-06| 629.93
#2016-05-09| 617.45
#2016-05-10| 609.06
#2016-05-11| 620.70
#2016-05-12| 625.59
#2016-05-13| 606.61
#2016-05-16| 615.96
#2016-05-17| 630.51
#2016-05-18| 629.56
#2016-05-19| 604.29
#2016-05-20| 608.35
#2016-05-23| 605.57
#2016-05-24| 597.61
#2016-05-25| 607.49
#2016-05-26| 614.39
#2016-05-27| 613.96
#2016-05-30| 608.07
#2016-05-31| 612.85
#2016-06-01| 603.33
#2016-06-02| 593.22
#2016-06-03| 604.05
#2016-06-06| 627.16
#2016-06-07| 644.29
#2016-06-08| 644.18
#2016-06-09| 645.45
#2016-06-10| 627.06
#2016-06-13| 616.97
#2016-06-14| 605.96
#2016-06-15| 602.44
#2016-06-16| 597.29
#2016-06-17| 603.88
#2016-06-20| 628.14
#2016-06-21| 625.04
#2016-06-22| 622.82
#2016-06-23| 641.03
#2016-06-24| 602.89
#2016-06-27| 605.82
#2016-06-28| 602.23
#2016-06-29| 618.99
#2016-06-30| 623.21
#2016-07-01| 634.12
#2016-07-04| 656.70
#2016-07-05| 651.53
#2016-07-06| 636.65
#2016-07-07| 643.31
#2016-07-08| 646.02
#2016-07-11| 667.25
#2016-07-12| 681.28
#2016-07-13| 700.48
#2016-07-14| 694.38
#2016-07-15| 694.49
#2016-07-18| 693.80
#2016-07-19| 676.76
#2016-07-20| 663.44
#2016-07-21| 665.17
#2016-07-22| 663.69
#2016-07-25| 663.44
#2016-07-26| 664.58
#2016-07-27| 673.14
#2016-07-28| 684.06
#2016-07-29| 681.65
#2016-08-01| 685.25
#2016-08-02| 680.49
#2016-08-03| 670.72
#2016-08-04| 679.30
#2016-08-05| 690.33
#2016-08-08| 699.10
#2016-08-09| 709.56
#2016-08-10| 710.86
#2016-08-11| 705.86
#2016-08-12| 713.60
#2016-08-15| 696.53
#2016-08-16| 699.52
#2016-08-17| 709.82
#2016-08-18| 711.47
#2016-08-19| 718.85
#2016-08-22| 711.06
#2016-08-23| 711.00
#2016-08-24| 716.34
#2016-08-25| 706.91
#2016-08-26| 709.31
#2016-08-29| 704.46
#2016-08-30| 708.74
#2016-08-31| 697.77
#2016-09-01| 695.25
#2016-09-02| 697.19
#2016-09-05| 715.54
#2016-09-06| 725.27
#2016-09-07| 726.18
#2016-09-08| 715.30
#2016-09-09| 715.78
#2016-09-12| 687.18
#2016-09-13| 686.08
#2016-09-14| 678.59
#2016-09-15| 683.29
#2016-09-16| 682.19
#2016-09-19| 689.20
#2016-09-20| 694.27
#2016-09-21| 705.06
#2016-09-22| 725.08
#2016-09-23| 725.51
#2016-09-26| 725.86
#2016-09-27| 732.76
#2016-09-28| 726.53
#2016-09-29| 748.08
#2016-09-30| 739.00
#2016-10-03| 744.93
#2016-10-04| 748.75
#2016-10-05| 736.71
#2016-10-06| 737.31
#2016-10-07| 737.29
#2016-10-10| 742.26
#2016-10-11| 743.31
#2016-10-12| 732.10
#2016-10-13| 719.81
#2016-10-14| 721.06
#2016-10-17| 721.63
#2016-10-18| 733.53
#2016-10-19| 738.57
#2016-10-20| 741.93
#2016-10-21| 740.88
#2016-10-24| 740.97
#2016-10-25| 744.76
#2016-10-26| 745.50
#2016-10-27| 729.45
#2016-10-28| 737.09
#2016-10-31| 744.62
#2016-11-01| 747.35
#2016-11-02| 747.39
#2016-11-03| 752.26
#2016-11-04| 743.29
#2016-11-07| 749.90
#2016-11-08| 762.68
#2016-11-09| 738.05
#2016-11-10| 779.65
#2016-11-11| 788.67
#2016-11-14| 783.37
#2016-11-15| 778.21
#2016-11-16| 765.80
#2016-11-17| 766.14
#2016-11-18| 754.25
#2016-11-21| 755.41
#2016-11-22| 776.63
#2016-11-23| 788.13
#2016-11-24| 795.37
#2016-11-25| 804.24
#2016-11-28| 802.53
#2016-11-29| 790.65
#2016-11-30| 759.41
#2016-12-01| 780.62
#2016-12-02| 778.97
#2016-12-05| 782.11
#2016-12-06| 797.38
#2016-12-07| 809.90
#2016-12-08| 823.57
#2016-12-09| 823.28
#2016-12-12| 826.66
#2016-12-13| 815.43
#2016-12-14| 812.33
#2016-12-15| 782.59
#2016-12-16| 769.42
#2016-12-19| 766.36
#2016-12-20| 761.65
#2016-12-21| 768.77
#2016-12-22| 768.66
#2016-12-23| 758.88
#2016-12-26| 753.39
#2016-12-27| 752.62
#2016-12-28| 768.33
#2016-12-29| 771.96
#2016-12-30| 768.40
#2017-01-02| 769.58
#2017-01-03| 772.30
#2017-01-04| 787.98
#2017-01-05| 795.01
#2017-01-06| 785.10
#2017-01-09| 781.25
#2017-01-10| 788.86
#2017-01-11| 813.11
#2017-01-12| 827.25
#2017-01-13| 821.16
#2017-01-16| 824.00
#2017-01-17| 827.65
#2017-01-18| 836.96
#2017-01-19| 837.91
#2017-01-20| 830.33
#2017-01-23| 833.61
#2017-01-24| 851.59
#2017-01-25| 865.62
#2017-01-26| 867.27
#2017-01-27| 862.64
#2017-01-30| 864.93
#2017-01-31| 853.27
#2017-02-01| 863.84
#2017-02-02| 871.00
#2017-02-03| 854.77
#2017-02-06| 849.77
#2017-02-07| 856.65
#2017-02-08| 855.52
#2017-02-09| 844.53
#2017-02-10| 856.55
#2017-02-13| 871.15
#2017-02-14| 869.26
#2017-02-15| 877.91
#2017-02-16| 885.79
#2017-02-17| 882.33
#2017-02-20| 881.14
#2017-02-21| 886.09
#2017-02-22| 892.09
#2017-02-23| 881.07
#2017-02-24| 856.72
#2017-02-27| 853.68
#2017-02-28| 851.83
#2017-03-01| 844.95
#2017-03-02| 860.13
#2017-03-03| 844.89
#2017-03-06| 858.84
#2017-03-07| 855.49
#2017-03-08| 844.19
#2017-03-09| 823.55
#2017-03-10| 817.23
#2017-03-13| 822.36
#2017-03-14| 824.76
#2017-03-15| 829.15
#2017-03-16| 860.61
#2017-03-17| 861.00
#2017-03-20| 865.03
#2017-03-21| 857.74
#2017-03-22| 832.90
#2017-03-23| 836.81
#2017-03-24| 836.20
#2017-03-27| 820.21
#2017-03-28| 831.43
#2017-03-29| 837.28
#2017-03-30| 838.44
#2017-03-31| 835.36
#2017-04-03| 828.41
#2017-04-04| 821.94
#2017-04-05| 839.53
#2017-04-06| 828.29
#2017-04-07| 824.12
#2017-04-10| 840.11
#2017-04-11| 839.35
#2017-04-12| 839.71
#2017-04-13| 818.79
#2017-04-14| 820.62
#2017-04-17| 822.04
#2017-04-18| 805.46
#2017-04-19| 802.75
#2017-04-20| 800.50
#2017-04-21| 814.94
#2017-04-24| 814.41
#2017-04-25| 815.86
#2017-04-26| 813.34
#2017-04-27| 805.45
#2017-04-28| 802.83
#2017-05-01| 804.57
#2017-05-02| 807.46
#2017-05-03| 796.21
#2017-05-04| 785.56
#2017-05-05| 773.90
#2017-05-08| 779.50
#2017-05-09| 777.09
#2017-05-10| 789.59
#2017-05-11| 787.00
#2017-05-12| 789.38
#2017-05-15| 785.11
#2017-05-16| 793.54
#2017-05-17| 797.46
#2017-05-18| 792.85
#2017-05-19| 804.10
#2017-05-22| 827.84
#2017-05-23| 821.77
#2017-05-24| 811.09
#2017-05-25| 820.24
#2017-05-26| 810.52
#2017-05-29| 801.43
#2017-05-30| 806.24
#2017-05-31| 802.40
#2017-06-01| 791.84
#2017-06-02| 811.93
#2017-06-05| 805.48
#2017-06-06| 803.35
#2017-06-07| 806.77
#2017-06-08| 803.90
#2017-06-09| 809.97
#2017-06-12| 814.98
#2017-06-13| 815.92
#2017-06-14| 823.71
#2017-06-15| 795.20
#2017-06-16| 794.96
#2017-06-19| 793.63
#2017-06-20| 791.32
#2017-06-21| 772.40
#2017-06-22| 776.97
#2017-06-23| 784.00
#2017-06-26| 788.26
#2017-06-27| 794.05
#2017-06-28| 810.46
#2017-06-29| 831.29
#2017-06-30| 828.06
#2017-07-03| 830.91
#2017-07-04| 833.20
#2017-07-05| 842.52
#2017-07-06| 843.19
#2017-07-07| 847.26
#2017-07-10| 847.20
#2017-07-11| 855.13
#2017-07-12| 863.83
#2017-07-13| 873.56
#2017-07-14| 882.57
#2017-07-17| 887.47
#2017-07-18| 894.29
#2017-07-19| 893.41
#2017-07-20| 897.23
#2017-07-21| 884.31
#2017-07-24| 882.23
#2017-07-25| 885.67
#2017-07-26| 902.56
#2017-07-27| 911.70
#2017-07-28| 905.46
#2017-07-31| 924.96
#2017-08-01| 931.79
#2017-08-02| 925.51
#2017-08-03| 920.52
#2017-08-04| 919.87
#2017-08-07| 933.52
#2017-08-08| 930.71
#2017-08-09| 937.23
#2017-08-10| 937.49
#2017-08-11| 920.62
#2017-08-14| 916.98
#2017-08-15| 909.50
#2017-08-16| 910.90
#2017-08-17| 929.49
#2017-08-18| 917.87
#2017-08-21| 925.13
#2017-08-22| 932.88
#2017-08-23| 925.63
#2017-08-24| 931.69
#2017-08-25| 938.40
#2017-08-28| 941.63
#2017-08-29| 945.80
#2017-08-30| 940.59
#2017-08-31| 954.15
#2017-09-01| 964.42
#2017-09-04| 959.02
#2017-09-05| 969.48
#2017-09-06| 968.14
#2017-09-07| 977.81
#2017-09-08| 978.79
#2017-09-11| 964.13
#2017-09-12| 977.00
#2017-09-13| 976.51
#2017-09-14| 965.01
#2017-09-15| 948.13
#2017-09-18| 945.79
#2017-09-19| 955.17
#2017-09-20| 958.00
#2017-09-21| 932.25
#2017-09-22| 927.54
#2017-09-25| 926.93
#2017-09-26| 920.69
#2017-09-27| 921.46
#2017-09-28| 914.23
#2017-09-29| 921.00
#2017-10-02| 930.21
#2017-10-03| 932.78
#2017-10-04| 932.60
#2017-10-05| 930.53
#2017-10-06| 939.64
#2017-10-09| 937.78
#2017-10-10| 940.96
#2017-10-11| 931.48
#2017-10-12| 925.75
#2017-10-13| 938.49
#2017-10-16| 959.70
#2017-10-17| 963.05
#2017-10-18| 956.18
#2017-10-19| 954.08
#2017-10-20| 948.65
#2017-10-23| 947.08
#2017-10-24| 949.82
#2017-10-25| 954.46
#2017-10-26| 947.50
#2017-10-27| 953.35
#2017-10-30| 953.95
#2017-10-31| 944.93
#2017-11-01| 956.97
#2017-11-02| 976.25
#2017-11-03| 976.98
#2017-11-06| 971.30
#2017-11-07| 991.45
#2017-11-08| 985.88
#2017-11-09| 989.55
#2017-11-10| 980.27
#2017-11-13| 974.14
#2017-11-14| 967.07
#2017-11-15| 940.25
#2017-11-16| 945.39
#2017-11-17| 940.85
#2017-11-20| 940.04
#2017-11-21| 946.01
#2017-11-22| 955.45
#2017-11-23| 967.80
#2017-11-24| 966.23
#2017-11-27| 965.55
#2017-11-28| 954.48
#2017-11-29| 968.98
#2017-11-30| 965.95
#2017-12-01| 967.61
#2017-12-04| 978.98
#2017-12-05| 984.39
#2017-12-06| 957.95
#2017-12-07| 954.63
#2017-12-08| 953.29
#2017-12-11| 962.40
#2017-12-12| 968.34
#2017-12-13| 971.80
#2017-12-14| 976.74
#2017-12-15| 973.66
#2017-12-18| 984.76
#2017-12-19| 988.32
#2017-12-20| 998.06
#2017-12-21|1007.80
#2017-12-22|1017.24
#2017-12-25|1016.80
#2017-12-26|1018.40
#2017-12-27|1027.60
#2017-12-28|1036.11
#2017-12-29|1041.27
#2018-01-01|1041.27
#2018-01-02|1050.48
#2018-01-03|1066.09
#2018-01-04|1078.37
#2018-01-05|1090.45
#2018-01-08|1089.18
#2018-01-09|1102.51
#2018-01-10|1101.68
#2018-01-11|1101.38
#2018-01-12|1124.38
#2018-01-15|1134.18
#2018-01-16|1122.70
#2018-01-17|1105.57
#2018-01-18|1100.67
#2018-01-19|1105.00
#2018-01-22|1098.06
#2018-01-23|1103.27
#2018-01-24|1112.05
#2018-01-25|1122.58
#2018-01-26|1121.60
#2018-01-29|1121.66
#2018-01-30|1103.72
#2018-01-31|1093.44
#2018-02-01|1106.73
#2018-02-02|1092.39
#2018-02-05|1071.03
#2018-02-06|1038.33
#2018-02-07|1046.22
#2018-02-08|1035.26
#2018-02-09|1019.33
#2018-02-12|1035.06
#2018-02-13|1042.32
#2018-02-14|1049.72
#2018-02-15|1078.12
#2018-02-16|1080.62
#2018-02-19|1083.33
#2018-02-20|1076.09
#2018-02-21|1048.88
#2018-02-22|1046.85
#2018-02-23|1063.59
#2018-02-26|1070.04
#2018-02-27|1078.42
#2018-02-28|1055.37
#2018-03-01|1039.01
#2018-03-02|1023.75
#2018-03-05|1007.46
#2018-03-06|1026.32
#2018-03-07|1015.51
#2018-03-08|1019.75
#2018-03-09|1004.03
#2018-03-12|1024.88
#2018-03-13|1015.36
#2018-03-14|1011.80
#2018-03-15|1010.94
#2018-03-16|1011.68
#2018-03-19|1007.94
#2018-03-20| 995.38
#2018-03-21|1002.07
#2018-03-22|1015.10
#2018-03-23| 980.53
#2018-03-26| 980.54
#2018-03-27|1000.53
#2018-03-28| 985.19
#2018-03-29| 977.70
#2018-03-30| 978.10
#2018-04-02| 978.25
#2018-04-03| 987.41
#2018-04-04| 986.45
#2018-04-05| 975.97
#2018-04-06| 975.66
#2018-04-09| 975.77
#2018-04-10| 999.14
#2018-04-11|1010.99
#2018-04-12|1009.63
#2018-04-13|1020.24
#2018-04-16|1021.47
#2018-04-17|1021.19
#2018-04-18|1036.54
#2018-04-19|1065.42
#2018-04-20|1053.36
#2018-04-23|1056.25
#2018-04-24|1043.69
#2018-04-25|1038.57
#2018-04-26|1033.05
#2018-04-27|1036.55
#2018-04-30|1041.13
#2018-05-01|1041.16
#2018-05-02|1041.98
#2018-05-03|1051.91
#2018-05-04|1053.09
#2018-05-07|1064.81
#2018-05-08|1052.02
#2018-05-09|1054.32
#2018-05-10|1073.34
#2018-05-11|1086.71
#2018-05-14|1103.77
#2018-05-15|1086.68
#2018-05-16|1088.69
#2018-05-17|1099.46
#2018-05-18|1095.14
#2018-05-21|1089.69
#2018-05-22|1086.33
#2018-05-23|1078.56
#2018-05-24|1076.08
#2018-05-25|1058.86
#2018-05-28|1051.12
#2018-05-29|1043.86
#2018-05-30|1034.71
#2018-05-31|1048.35
#2018-06-01|1053.40
#2018-06-04|1074.51
#2018-06-05|1063.05
#2018-06-06|1083.07
#2018-06-07|1101.22
#2018-06-08|1089.68
#2018-06-11|1093.63
#2018-06-12|1081.42
#2018-06-13|1070.84
#2018-06-14|1066.13
#2018-06-15|1062.72
#2018-06-18|1039.30
#2018-06-19|1014.01
#2018-06-20|1015.96
#2018-06-21|1015.37
#2018-06-22|1014.55
#2018-06-25|1021.72
#2018-06-26|1009.90
#2018-06-27|1008.55
#2018-06-28|1010.26
#2018-06-29|1019.09
#2018-07-02|1000.05
#2018-07-03| 989.31
#2018-07-04| 985.95
#2018-07-05| 980.91
#2018-07-06| 997.39
#2018-07-09|1009.97
#2018-07-10|1017.66
#2018-07-11|1001.56
#2018-07-12| 993.77
#2018-07-13| 996.18
#2018-07-16| 990.01
#2018-07-17| 981.43
#2018-07-18| 990.65
#2018-07-19| 989.10
#2018-07-20| 981.25
#2018-07-23| 976.80
#2018-07-24| 998.14
#2018-07-25|1015.79
#2018-07-26|1014.84
#2018-07-27|1025.15
#2018-07-30|1022.91
#2018-07-31|1028.84
#2018-08-01|1043.31
#2018-08-02|1015.92
#2018-08-03|1006.28
#2018-08-06|1020.02
#2018-08-07|1020.30
#2018-08-08|1027.80
#2018-08-09|1026.86
#2018-08-10|1010.74
#2018-08-13| 988.58
#2018-08-14| 994.27
#2018-08-15| 981.05
#2018-08-16| 968.96
#2018-08-17| 971.46
#2018-08-20| 983.99
#2018-08-21| 980.55
#2018-08-22| 975.52
#2018-08-23| 969.78
#2018-08-24| 973.33
#2018-08-27| 987.42
#2018-08-28| 998.85
#2018-08-29|1000.36
#2018-08-30| 997.71
#2018-08-31| 978.84
#2018-09-03| 968.07
#2018-09-04| 963.42
#2018-09-05|1496.00
#2018-09-06| 948.33
#2018-09-07| 945.01
#2018-09-10| 940.07
#2018-09-11| 932.60
#2018-09-12| 933.19
#2018-09-13| 949.95
#2018-09-14| 960.90
#2018-09-17| 957.71
#2018-09-18| 967.45
#2018-09-19| 993.79
#2018-09-20|1005.00
#2018-09-21|1026.17
#2018-09-24|1021.30
#2018-09-25|1027.68
#2018-09-26|1035.69
#2018-09-27|1028.09
#2018-09-28|1029.63
#2018-10-01|1025.15
#2018-10-02|1023.47
#2018-10-03|1025.49
#2018-10-04|1025.09
#2018-10-05|1022.07
#2018-10-08|1001.79
#2018-10-09|1000.71
#2018-10-10|1000.46
#2018-10-11| 966.33
#2018-10-12| 982.21
#2018-10-15| 975.34
#2018-10-16| 989.96
#2018-10-17| 983.80
#2018-10-18| 977.57
#2018-10-19| 975.13
#2018-10-22| 972.95
#2018-10-23| 953.51
#2018-10-24| 946.52
#2018-10-25| 913.27
#2018-10-26| 919.31
#2018-10-29| 924.73
#2018-10-30| 940.11
#2018-10-31| 933.51
#2018-11-01| 951.09
#2018-11-02| 971.52
#2018-11-05| 962.84
#2018-11-06| 982.15
#2018-11-07| 981.92
#2018-11-08| 984.61
#2018-11-09| 974.47
#2018-11-12| 967.35
#2018-11-13| 950.79
#2018-11-14| 934.64
#2018-11-15| 939.65
#2018-11-16| 950.42
#2018-11-19| 945.88
#2018-11-20| 945.29
#2018-11-21| 922.18
#2018-11-22| 922.60
#2018-11-23| 917.97
#2018-11-26| 896.98
#2018-11-27| 901.32
#2018-11-28| 893.76
#2018-11-29| 912.10
#2018-11-30| 905.49
#2018-12-03| 941.39
#2018-12-04| 928.82
#2018-12-05| 919.05
#2018-12-06| 902.56
#2018-12-07| 899.16
#2018-12-10| 892.13
#2018-12-11| 895.54
#2018-12-12| 910.76
#2018-12-13| 925.28
#2018-12-14| 911.89
#2018-12-17| 929.12
#2018-12-18| 924.88
#2018-12-19| 927.78
#2018-12-20| 898.85
#2018-12-21| 899.78
#2018-12-24| 904.66
#2018-12-25| 895.60
#2018-12-26| 895.70
#2018-12-27| 907.46
#2018-12-28| 911.03
#2018-12-31| 916.28
#2019-01-01| 916.28
#2019-01-02| 900.11
#2019-01-03| 906.90
#2019-01-04| 913.31
#2019-01-07| 941.11
#2019-01-08| 940.73
#2019-01-09| 954.52
#2019-01-10| 961.20
#2019-01-11| 957.40
#2019-01-14| 952.06
#2019-01-15| 962.94
#2019-01-16| 953.86
#2019-01-17| 959.71
#2019-01-18| 966.95
#2019-01-21| 968.92
#2019-01-22| 957.26
#2019-01-23| 950.72
#2019-01-24| 948.87
#2019-01-25| 966.10
#2019-01-28| 965.02
#2019-01-29| 977.86
#2019-01-30|1004.62
#2019-01-31|1024.52
#2019-02-01|1016.86
#2019-02-04|1014.22
#2019-02-05|1025.41
#2019-02-06|1026.88
#2019-02-07|1027.42
#2019-02-08|1007.05
#2019-02-11|1015.70
#2019-02-12|1024.49
#2019-02-13|1024.86
#2019-02-14|1033.32
#2019-02-15|1028.15
#2019-02-18|1043.09
#2019-02-19|1045.09
#2019-02-20|1066.99
#2019-02-21|1057.02
#2019-02-22|1057.85
#2019-02-25|1071.44
#2019-02-26|1065.53
#2019-02-27|1061.62
#2019-02-28|1048.84
#2019-03-01|1041.22
#2019-03-04|1050.14
#2019-03-05|1039.10
#2019-03-06|1043.19
#2019-03-07|1047.44
#2019-03-08|1032.73
#2019-03-11|1034.14
#2019-03-12|1046.80
#2019-03-13|1049.00
#2019-03-14|1051.85
#2019-03-15|1048.10
#2019-03-18|1060.26
#2019-03-19|1070.06
#2019-03-20|1058.11
#2019-03-21|1071.94
#2019-03-22|1073.28
#2019-03-25|1058.73
#2019-03-26|1070.76
#2019-03-27|1067.40
#2019-03-28|1072.85
#2019-03-29|1079.27
#2019-04-01|1100.16
#2019-04-02|1097.74
#2019-04-03|1123.02
#2019-04-04|1112.99
#2019-04-05|1111.36
#2019-04-08|1124.33
#2019-04-09|1126.01
#2019-04-10|1124.99
#2019-04-11|1112.82
#2019-04-12|1112.80
#2019-04-15|1112.99
#2019-04-16|1112.08
#2019-04-17|1092.82
#2019-04-18|1088.47
#2019-04-19|1086.16
#2019-04-22|1083.44
#2019-04-23|1080.41
#2019-04-24|1064.85
#2019-04-25|1061.25
#2019-04-26|1052.86
#2019-04-29|1056.02
#2019-04-30|1043.50
#2019-05-01|1045.43
#2019-05-02|1033.65
#2019-05-03|1033.76
#2019-05-06|1028.24
#2019-05-07|1037.86
#2019-05-08|1030.49
#2019-05-09|1018.04
#2019-05-10|1017.50
#2019-05-13|1012.44
#2019-05-14|1012.74
#2019-05-15|1020.77
#2019-05-16|1022.18
#2019-05-17|1034.75
#2019-05-20|1035.47
#2019-05-21|1026.00
#2019-05-22|1026.80
#2019-05-23|1017.58
#2019-05-24|1021.43
#2019-05-27|1030.97
#2019-05-28|1041.13
#2019-05-29|1030.38
#2019-05-30|1015.41
#2019-05-31|1020.09
#2019-06-03|1010.72
#2019-06-04|1023.65
#2019-06-05|1029.27
#2019-06-06|1017.12
#2019-06-07|1031.27
#2019-06-10|1028.69
#2019-06-11|1043.09
#2019-06-12|1062.74
#2019-06-13|1051.93
#2019-06-14|1069.62
#2019-06-17|1053.47
#2019-06-18|1056.81
#2019-06-19|1079.05
#2019-06-20|1088.03
#2019-06-21|1091.56
#2019-06-24|1098.89
#2019-06-25|1103.00
#2019-06-26|1102.27
#2019-06-27|1121.98
#2019-06-28|1109.57
#2019-07-01|1110.65
#2019-07-02|1120.89
#2019-07-03|1125.20
#2019-07-04|1120.19
#2019-07-05|1100.44
#2019-07-08|1087.36
#2019-07-09|1085.03
#2019-07-10|1082.25
#2019-07-11|1093.35
#2019-07-12|1091.10
#2019-07-15|1095.61
#2019-07-16|1095.90
#2019-07-17|1097.88
#2019-07-18|1091.35
#2019-07-19|1103.35
#2019-07-22|1113.02
#2019-07-23|1110.74
#2019-07-24|1102.19
#2019-07-25|1079.81
#2019-07-26|1073.75
#2019-07-29|1067.92
#2019-07-30|1072.23
#2019-07-31|1072.26
#2019-08-01|1050.43
#2019-08-02|1015.48
#2019-08-05| 982.26
#2019-08-06| 977.06
#2019-08-07| 972.25
#2019-08-08| 992.89
#2019-08-09| 994.77
#2019-08-12| 977.71
#2019-08-13| 977.24
#2019-08-14| 981.98
#2019-08-15| 967.60
#2019-08-16| 961.45
#2019-08-19| 960.26
#2019-08-20| 965.27
#2019-08-21| 948.29
#2019-08-22| 942.89
#2019-08-23| 946.44
#2019-08-26| 936.78
#2019-08-27| 939.03
#2019-08-28| 949.28
#2019-08-29| 949.72
#2019-08-30| 970.24
#2019-09-02| 974.49
#2019-09-03| 978.05
#2019-09-04| 984.98
#2019-09-05| 999.97
#2019-09-06|1005.22
#2019-09-09|1003.02
#2019-09-10|1005.11
#2019-09-11|1024.91
#2019-09-12|1030.86
#2019-09-13|1031.39
#2019-09-16|1047.52
#2019-09-17|1039.20
#2019-09-18|1034.06
#2019-09-19|1024.05
#2019-09-20|1023.68
#2019-09-23|1022.32
#2019-09-24|1020.93
#2019-09-25|1002.72
#2019-09-26|1002.40
#2019-09-27|1002.55
#2019-09-30| 998.25
#2019-10-01| 998.39
#2019-10-02| 984.59
#2019-10-03| 971.09
#2019-10-04| 974.59
#2019-10-07| 978.45
#2019-10-08| 981.84
#2019-10-09| 972.40
#2019-10-10| 973.15
#2019-10-11| 993.63
#2019-10-14| 998.05
#2019-10-15| 988.94
#2019-10-16| 983.23
#2019-10-17| 969.73
#2019-10-18| 973.90
#2019-10-21| 980.42
#2019-10-22| 988.79
#2019-10-23| 988.35
#2019-10-24| 991.88
#2019-10-25| 993.10
#2019-10-28| 997.77
#2019-10-29|1009.45
#2019-10-30| 999.29
#2019-10-31|1001.25
#2019-11-01|1002.65
#2019-11-04|1019.78
#2019-11-05|1026.07
#2019-11-06|1032.81
#2019-11-07|1031.97
#2019-11-08|1029.57
#2019-11-11|1022.07
#2019-11-12|1021.74
#2019-11-13|1008.34
#2019-11-14|1001.22
#2019-11-15|1016.58
#2019-11-18|1016.87
#2019-11-19|1020.32
#2019-11-20|1010.28
#2019-11-21| 999.35
#2019-11-22|1006.17
#2019-11-25|1019.96
#2019-11-26|1026.44
#2019-11-27|1036.28
#2019-11-28|1034.63
#2019-11-29|1027.25
#2019-12-02|1037.59
#2019-12-03|1029.22
#2019-12-04|1012.59
#2019-12-05|1025.23
#2019-12-06|1026.82
#2019-12-09|1043.17
#2019-12-10|1044.75
#2019-12-11|1055.11
#2019-12-12|1062.18
#2019-12-13|1078.10
#2019-12-16|1092.60
#2019-12-17|1091.61
#2019-12-18|1084.66
#2019-12-19|1082.50
#2019-12-20|1088.02
#2019-12-23|1075.64
#2019-12-24|1077.60
#2019-12-25|1075.37
#2019-12-26|1077.88
#2019-12-27|1090.89
#2019-12-30|1089.30
#2019-12-31|1086.16
#2020-01-01|1086.16
#2020-01-02|1083.58
#2020-01-03|1082.15
#2020-01-06|1081.00
#2020-01-07|1074.78
#2020-01-08|1072.18
#2020-01-09|1082.55
#2020-01-10|1084.32
#2020-01-13|1081.81
#2020-01-14|1096.33
#2020-01-15|1098.60
#2020-01-16|1097.03
#2020-01-17|1109.08
#2020-01-20|1122.58
#2020-01-21|1118.53
#2020-01-22|1116.89
#2020-01-23|1106.22
#2020-01-24|1093.59
#2020-01-27|1081.52
#2020-01-28|1048.04
#2020-01-29|1047.63
#2020-01-30|1029.74
#2020-01-31|1029.50
#2020-02-03|1007.64
#2020-02-04|1014.52
#2020-02-05|1026.23
#2020-02-06|1044.24
#2020-02-07|1027.75
#2020-02-10|1022.81
#2020-02-11|1031.27
#2020-02-12|1031.13
#2020-02-13|1028.04
#2020-02-14|1021.67
#2020-02-17|1017.48
#2020-02-18|1014.83
#2020-02-19|1011.04
#2020-02-20|1003.70
#2020-02-21| 995.50
#2020-02-24| 977.93
#2020-02-25| 955.35
#2020-02-26| 931.77
#2020-02-27| 928.44
#2020-02-28| 877.90
#2020-03-02| 881.36
#2020-03-03| 900.92
#2020-03-04| 906.55
#2020-03-05| 920.33
#2020-03-06| 894.02
#2020-03-09| 815.88
#2020-03-10| 828.40
#2020-03-11| 808.11
#2020-03-12| 736.64
#2020-03-13| 733.55
#2020-03-16| 690.52
#2020-03-17| 729.30
#2020-03-18| 692.46
#2020-03-19| 680.01
#2020-03-20| 676.10
#2020-03-23| 661.42
#2020-03-24| 710.50
#2020-03-25| 774.73
#2020-03-26| 771.19
#2020-03-27| 758.44
#2020-03-30| 779.26
#2020-03-31| 745.29
#2020-04-01| 760.42
#2020-04-02| 747.78
#2020-04-03| 752.07
#2020-04-06| 789.17
#2020-04-07| 804.18
#2020-04-08| 801.32
#2020-04-09| 815.74
#2020-04-10| 822.20
#2020-04-13| 827.26
#2020-04-14| 856.56
#2020-04-15| 840.37
#2020-04-16| 822.55
#2020-04-17| 838.64
#2020-04-20| 828.52
#2020-04-21| 804.17
#2020-04-22| 787.53
#2020-04-23| 814.41
#2020-04-24| 822.50
#2020-04-27| 841.06
#2020-04-28| 838.31
#2020-04-29| 852.19
#2020-04-30| 874.89
#2020-05-01| 811.76
#2020-05-04| 808.52
#2020-05-05| 828.34
#2020-05-06| 827.85
#2020-05-07| 831.81
#2020-05-08| 856.74
#2020-05-11| 863.33
#2020-05-12| 846.59
#2020-05-13| 847.37
#2020-05-14| 832.98
#2020-05-15| 854.72
#2020-05-18| 894.29
#2020-05-19| 938.69
#2020-05-20| 939.10
#2020-05-21| 929.48
#2020-05-22| 913.43
#2020-05-25| 925.11
#2020-05-26| 954.86
#2020-05-27| 925.80
#2020-05-28| 954.09
#2020-05-29| 946.97
#2020-06-01| 990.43
#2020-06-02|1001.47
#2020-06-03|1019.94
#2020-06-04|1020.65
#2020-06-05|1025.23
#2020-06-08|1034.33
#2020-06-09|1047.21
#2020-06-10|1046.07
#2020-06-11|1022.21
#2020-06-12| 996.48
#2020-06-15| 973.23
#2020-06-16|1011.06
#2020-06-17|1010.83
#2020-06-18| 993.66
#2020-06-19| 979.70
#2020-06-22| 991.57
#2020-06-23|1003.74
#2020-06-24|1006.09
#2020-06-25| 973.62
#2020-06-26| 991.04
#2020-06-29| 973.54
#2020-06-30| 988.42
#2020-07-01| 999.26
#2020-07-02|1003.71
#2020-07-03|1008.99
#2020-07-06|1008.26
#2020-07-07|1019.30
#2020-07-08|1018.23
#2020-07-09|1033.38
#2020-07-10|1020.65
#2020-07-13|1047.50
#2020-07-14|1042.03
#2020-07-15|1076.77
#2020-07-16|1068.43
#2020-07-17|1070.63
#2020-07-20|1081.11
#2020-07-21|1104.84
#2020-07-22|1094.73
#2020-07-23|1089.83
#2020-07-24|1079.11
#2020-07-27|1100.91
#2020-07-28|1115.64
#2020-07-29|1099.59
#2020-07-30|1102.79
#2020-07-31|1078.04
#2020-08-03|1084.45
#2020-08-04|1106.52
#2020-08-05|1128.43
#2020-08-06|1162.44
#2020-08-07|1137.05
#2020-08-10|1144.33
#2020-08-11|1150.71
#2020-08-12|1139.40
#2020-08-13|1135.49
#2020-08-14|1138.47
#2020-08-17|1139.58
#2020-08-18|1145.97
#2020-08-19|1134.98
#2020-08-20|1112.34
#2020-08-21|1112.68
#2020-08-24|1118.46
#2020-08-25|1117.02
#2020-08-26|1111.32
#2020-08-27|1119.68
#2020-08-28|1118.20
#2020-08-31|1124.12
#2020-09-01|1119.59
#2020-09-02|1130.73
#2020-09-03|1127.28
#2020-09-04|1095.19
#2020-09-07|1120.88
#2020-09-08|1129.67
#2020-09-09|1120.28
#2020-09-10|1132.57
#2020-09-11|1118.12
#2020-09-14|1148.82
#2020-09-15|1151.60
#2020-09-16|1159.22
#2020-09-17|1129.91
#2020-09-18|1144.80
#2020-09-21|1120.18
#2020-09-22|1096.42
#2020-09-23|1093.15
#2020-09-24|1062.64
#2020-09-25|1077.26
#2020-09-28|1081.56
#2020-09-29|1087.09
#2020-09-30|1069.23
#2020-10-01|1083.21
#2020-10-02|1061.03
#2020-10-05|1090.36
#2020-10-06|1098.91
#2020-10-07|1093.85
#2020-10-08|1113.26
#2020-10-09|1122.82
#2020-10-12|1119.80
#2020-10-13|1110.73
#2020-10-14|1100.56
#2020-10-15|1099.80
#2020-10-16|1092.19
#2020-10-19|1107.21
#2020-10-20|1092.50
#2020-10-21|1111.93
#2020-10-22|1114.12
#2020-10-23|1108.57
#2020-10-26|1102.11
#2020-10-27|1087.03
#2020-10-28|1074.22
#2020-10-29|1046.29
#2020-10-30|1044.98
#2020-11-02|1056.31
#2020-11-03|1091.47
#2020-11-04|1080.94
#2020-11-05|1094.74
#2020-11-06|1118.27
#2020-11-09|1151.24
#2020-11-10|1145.13
#2020-11-11|1155.68
#2020-11-12|1138.95
#2020-11-13|1134.92
#2020-11-16|1163.33
#2020-11-17|1167.58
#2020-11-18|1163.94
#2020-11-19|1147.40
#2020-11-20|1151.37
#2020-11-23|1165.97
#2020-11-24|1180.93
#2020-11-25|1209.45
#2020-11-26|1209.17
#2020-11-27|1209.26
#2020-11-30|1182.56
#2020-12-01|1202.80
#2020-12-02|1222.30
#2020-12-03|1280.79
#2020-12-04|1292.78
#2020-12-07|1310.52
#2020-12-08|1305.54
#2020-12-09|1328.49
#2020-12-10|1327.22
#2020-12-11|1340.97
#2020-12-14|1327.69
#2020-12-15|1304.13
#2020-12-16|1333.80
#2020-12-17|1355.48
#2020-12-18|1361.87
#2020-12-21|1374.44
#2020-12-22|1336.06
#2020-12-23|1335.54
#2020-12-24|1350.36
#2020-12-25|1352.57
#2020-12-28|1349.96
#2020-12-29|1359.34
#2020-12-30|1370.64
#2020-12-31|1359.66
#2021-01-01|1359.66
#2021-01-04|1382.76
#2021-01-05|1421.80
#2021-01-06|1421.25
#2021-01-07|1485.24
#2021-01-08|1484.27
#2021-01-11|1454.14
#2021-01-12|1445.24
#2021-01-13|1459.13
#2021-01-14|1451.46
#2021-01-15|1446.96
#2021-01-18|1413.64
#2021-01-19|1429.03
#2021-01-20|1446.15
#2021-01-21|1463.03
#2021-01-22|1430.62
#2021-01-25|1444.11
#2021-01-26|1438.91
#2021-01-27|1389.95
#2021-01-28|1355.09
#2021-01-29|1333.06
#2021-02-01|1349.65
#2021-02-02|1373.67
#2021-02-03|1362.28
#2021-02-04|1356.58
#2021-02-05|1364.71
#2021-02-08|1408.84
#2021-02-09|1409.03
#2021-02-10|1418.31
#2021-02-11|1431.92
#2021-02-12|1419.32
#2021-02-15|1443.88
#2021-02-16|1462.94
#2021-02-17|1485.95
#2021-02-18|1479.14
#2021-02-19|1466.66
#2021-02-22|1517.58
#2021-02-23|1547.22
#2021-02-24|1510.77
#2021-02-25|1549.81
#2021-02-26|1477.83
#2021-03-01|1498.96
#2021-03-02|1478.62
#2021-03-03|1531.30
#2021-03-04|1508.68
#2021-03-05|1469.02
#2021-03-08|1494.56
#2021-03-09|1495.46
#2021-03-10|1448.97
#2021-03-11|1461.63
#2021-03-12|1481.24
#2021-03-15|1476.08
#2021-03-16|1464.99
#2021-03-17|1435.00
#2021-03-18|1452.89
#2021-03-19|1430.09
#2021-03-22|1428.70
#2021-03-23|1420.72
#2021-03-24|1403.50
#2021-03-25|1402.93
#2021-03-26|1427.12
#2021-03-29|1450.00
#2021-03-30|1421.98
#2021-03-31|1426.31
#2021-04-01|1430.33
#2021-04-02|1433.24
#2021-04-05|1451.55
#2021-04-06|1458.46
#2021-04-07|1472.61
#2021-04-08|1495.73
#2021-04-09|1484.55
#2021-04-12|1470.91
#2021-04-13|1464.04
#2021-04-14|1495.21
#2021-04-15|1531.51
#2021-04-16|1533.44
#2021-04-19|1550.56
#2021-04-20|1547.84
#2021-04-21|1529.28
#2021-04-22|1542.90
#2021-04-23|1542.30
#2021-04-26|1568.92
#2021-04-27|1580.75
#2021-04-28|1561.93
#2021-04-29|1573.68
#2021-04-30|1545.96
#2021-05-03|1539.29
#2021-05-04|1559.81
#2021-05-05|1573.85
#2021-05-06|1612.42
#2021-05-07|1649.88
#2021-05-10|1717.97
#2021-05-11|1695.43
#2021-05-12|1662.21
#2021-05-13|1628.07
#2021-05-14|1607.58
#2021-05-17|1607.51
#2021-05-18|1655.85
#2021-05-19|1604.43
#2021-05-20|1582.69
#2021-05-21|1561.84
#2021-05-24|1545.74
#2021-05-25|1564.85
#2021-05-26|1534.84
#2021-05-27|1547.34
#2021-05-28|1573.69
#2021-05-31|1574.84
#2021-06-01|1577.48
#2021-06-02|1601.29
#2021-06-03|1587.49
#2021-06-04|1579.09
#2021-06-07|1573.72
#2021-06-08|1561.92
#2021-06-09|1558.61
#2021-06-10|1560.78
#2021-06-11|1576.44
#2021-06-14|1576.35
#2021-06-15|1570.72
#2021-06-16|1554.09
#2021-06-17|1504.45
#2021-06-18|1467.88
#2021-06-21|1445.97
#2021-06-22|1474.96
#2021-06-23|1490.09
#2021-06-24|1501.50
#2021-06-25|1522.61
#2021-06-28|1526.66
#2021-06-29|1502.40
#2021-06-30|1506.93
#2021-07-01|1501.34
#2021-07-02|1508.21
#2021-07-05|1513.09
#2021-07-06|1511.34
#2021-07-07|1504.81
#2021-07-08|1506.87
#2021-07-09|1507.19
#2021-07-12|1546.42
#2021-07-13|1543.60
#2021-07-14|1549.33
#2021-07-15|1566.83
#2021-07-16|1563.70
#2021-07-19|1514.85
#2021-07-20|1479.55
#2021-07-21|1494.88
#2021-07-22|1531.64
#2021-07-23|1529.03
#2021-07-26|1550.81
#2021-07-27|1583.19
#2021-07-28|1566.17
#2021-07-29|1595.95
#2021-07-30|1580.06
#2021-08-02|1588.99
#2021-08-03|1564.87
#2021-08-04|1585.80
#2021-08-05|1572.26
#2021-08-06|1543.92
#2021-08-09|1526.46
#2021-08-10|1523.86
#2021-08-11|1546.30
#2021-08-12|1545.20
#2021-08-13|1556.77
#2021-08-16|1534.74
#2021-08-17|1497.48
#2021-08-18|1449.36
#2021-08-19|1367.83
#2021-08-20|1345.69
#2021-08-23|1359.13
#2021-08-24|1392.22
#2021-08-25|1414.82
#2021-08-26|1396.22
#2021-08-27|1398.31
#2021-08-30|1446.81
#2021-08-31|1454.93
#2021-09-01|1450.18
#2021-09-02|1445.92
#2021-09-03|1473.93
#2021-09-06|1477.08
#2021-09-07|1462.09
#2021-09-08|1447.91
#2021-09-09|1430.47
#2021-09-10|1446.47
#2021-09-13|1462.84
#2021-09-14|1459.03
#2021-09-15|1432.72
#2021-09-16|1425.80
#2021-09-17|1368.63
#2021-09-20|1330.07
#2021-09-21|1322.64
#2021-09-22|1344.67
#2021-09-23|1345.20
#2021-09-24|1328.30
#2021-09-27|1334.52
#2021-09-28|1300.24
#2021-09-29|1282.08
#2021-09-30|1304.76
#2021-10-01|1285.48
#2021-10-04|1290.02
#2021-10-05|1283.74
#2021-10-06|1276.12
#2021-10-07|1280.13
#2021-10-08|1303.81
#2021-10-11|1327.04
#2021-10-12|1327.99
#2021-10-13|1316.49
#2021-10-14|1342.63
#2021-10-15|1362.80
#2021-10-18|1372.23
#2021-10-19|1364.29
#2021-10-20|1362.97
#2021-10-21|1357.89
#2021-10-22|1334.71
#2021-10-25|1357.01
#2021-10-26|1363.44
#2021-10-27|1346.92
#2021-10-28|1330.15
#2021-10-29|1313.46
#2021-11-01|1319.49
#2021-11-02|1281.10
#2021-11-03|1291.66
#2021-11-04|1288.51
#2021-11-05|1282.59
#2021-11-08|1287.47
#2021-11-09|1295.38
#2021-11-10|1263.09
#2021-11-11|1286.33
#2021-11-12|1317.10
#2021-11-15|1319.04
#2021-11-16|1292.31
#2021-11-17|1271.31
#2021-11-18|1270.56
#2021-11-19|1279.66
#2021-11-22|1283.16
#2021-11-23|1310.32
#2021-11-24|1305.74
#2021-11-25|1316.26
#2021-11-26|1287.44
#2021-11-29|1285.26
#2021-11-30|1277.20
#2021-12-01|1307.61
#2021-12-02|1296.45
#2021-12-03|1295.89
#2021-12-06|1295.41
#2021-12-07|1317.03
#2021-12-08|1346.33
#2021-12-09|1340.28
#2021-12-10|1332.55
#2021-12-13|1345.14
#2021-12-14|1351.36
#2021-12-15|1344.52
#2021-12-16|1352.93
#2021-12-17|1366.33
#2021-12-20|1351.45
#2021-12-21|1369.33
#2021-12-22|1371.23
#2021-12-23|1380.20
#2021-12-24|1381.66
#2021-12-27|1378.11
#2021-12-28|1379.10
#2021-12-29|1386.93
#2021-12-30|1387.65
#2021-12-31|1388.14
#2022-01-03|1377.63
#2022-01-04|1408.97
#2022-01-05|1425.97
#2022-01-06|1404.67
#2022-01-07|1428.73
#2022-01-10|1446.92
#2022-01-11|1454.23
#2022-01-12|1485.60
#2022-01-13|1536.28
#2022-01-14|1519.07
#2022-01-17|1493.98
#2022-01-18|1484.42
#2022-01-19|1473.40
#2022-01-20|1525.48
#2022-01-21|1471.18
#2022-01-24|1437.89
#2022-01-25|1406.19
#2022-01-26|1411.75
#2022-01-27|1381.22
#2022-01-28|1392.36
#2022-01-31|1393.42
#2022-02-01|1383.31
#2022-02-02|1412.20
#2022-02-03|1442.00
#2022-02-04|1431.32
#2022-02-07|1452.16
#2022-02-08|1486.09
#2022-02-09|1493.73
#2022-02-10|1509.79
#2022-02-11|1514.37
#2022-02-14|1498.72
#2022-02-15|1482.23
#2022-02-16|1478.20
#2022-02-17|1492.42
#2022-02-18|1488.03
#2022-02-21|1499.64
#2022-02-22|1486.81
#2022-02-23|1497.21
#2022-02-24|1448.36
#2022-02-25|1465.44
#2022-02-28|1525.67
#2022-03-01|1523.04
#2022-03-02|1566.23
#2022-03-03|1621.76
#2022-03-04|1622.58
#2022-03-07|1631.52
#2022-03-08|1554.95
#2022-03-09|1566.74
#2022-03-10|1561.13
#2022-03-11|1554.60
#2022-03-14|1531.72
#2022-03-15|1465.39
#2022-03-16|1483.24
#2022-03-17|1526.28
#2022-03-18|1548.35
#2022-03-21|1554.95
#2022-03-22|1611.95
#2022-03-23|1623.93
#2022-03-24|1642.92
#2022-03-25|1660.58
#2022-03-28|1672.81
#2022-03-29|1676.40
#2022-03-30|1672.52
#2022-03-31|1698.46
#2022-04-01|1710.91
#2022-04-04|1733.95
#2022-04-05|1732.33
#2022-04-06|1692.46
#2022-04-07|1668.49
#2022-04-08|1686.16
#2022-04-11|1671.57
#2022-04-12|1678.17
#2022-04-13|1676.94
#2022-04-14|1700.25
#2022-04-15|1697.89
#2022-04-18|1684.23
#2022-04-19|1706.31
#2022-04-20|1702.13
#2022-04-21|1662.75
#2022-04-22|1580.29
#2022-04-25|1552.87
#2022-04-26|1476.69
#2022-04-27|1469.03
#2022-04-28|1516.97
#2022-04-29|1526.94
#2022-05-02|1510.74
#2022-05-03|1505.26
#2022-05-04|1499.92
#2022-05-05|1512.64
#2022-05-06|1484.56
#2022-05-09|1429.85
#2022-05-10|1387.63
#2022-05-11|1410.68
#2022-05-12|1371.05
#2022-05-13|1395.85
#2022-05-16|1390.88
#2022-05-17|1421.73
#2022-05-18|1459.50
#2022-05-19|1448.33
#2022-05-20|1477.14
#2022-05-23|1500.59
#2022-05-24|1496.64
#2022-05-25|1504.46
#2022-05-26|1493.05
#2022-05-27|1530.35
#2022-05-30|1570.90
#2022-05-31|1565.09
#2022-06-01|1569.85
#2022-06-02|1571.75
#2022-06-03|1605.28
#2022-06-06|1592.90
#2022-06-07|1589.84
#2022-06-08|1612.24
#2022-06-09|1563.62
#2022-06-10|1532.55
#2022-06-13|1501.82
#2022-06-14|1434.78
#2022-06-15|1430.27
#2022-06-16|1445.97
#2022-06-17|1389.91
#2022-06-20|1333.66
#2022-06-21|1358.35
#2022-06-22|1344.68
#2022-06-23|1318.31
#2022-06-24|1315.74
#2022-06-27|1340.20
#2022-06-28|1379.23
#2022-06-29|1353.25
#2022-06-30|1314.52
#2022-07-01|1270.85
#2022-07-04|1284.27
#2022-07-05|1277.20
#2022-07-06|1208.37
#2022-07-07|1247.68
#2022-07-08|1266.89
#2022-07-11|1217.56
#2022-07-12|1204.33
#2022-07-13|1201.60
#2022-07-14|1202.45
#2022-07-15|1179.51
#2022-07-18|1212.45
#2022-07-19|1217.26
#2022-07-20|1243.12
#2022-07-21|1236.12
#2022-07-22|1245.25
#2022-07-25|1255.00
#2022-07-26|1278.53
#2022-07-27|1255.75
#2022-07-28|1294.63
#2022-07-29|1306.64
#2022-08-01|1330.04
#2022-08-02|1297.21
#2022-08-03|1290.18
#2022-08-04|1284.10
#2022-08-05|1304.85
#2022-08-08|1344.46
#2022-08-09|1340.05
#2022-08-10|1352.05
#2022-08-11|1378.83
#2022-08-12|1370.50
#2022-08-15|1367.69
#2022-08-16|1387.11
#2022-08-17|1379.29
#2022-08-18|1380.65
#2022-08-19|1377.77
#2022-08-22|1367.84
#2022-08-23|1379.15
#2022-08-24|1385.54
#2022-08-25|1404.46
#2022-08-26|1415.68
#2022-08-29|1379.59
#2022-08-30|1379.88
#2022-08-31|1358.60
#2022-09-01|1320.23
#2022-09-02|1302.35
#2022-09-05|1324.66
#2022-09-06|1308.03
#2022-09-07|1275.09
#2022-09-08|1303.95
#2022-09-09|1362.46
#2022-09-12|1399.71
#2022-09-13|1387.56
#2022-09-14|1358.59
#2022-09-15|1349.31
#2022-09-16|1321.09
#2022-09-19|1318.64
#2022-09-20|1354.19
#2022-09-21|1315.23
#2022-09-22|1310.71
#2022-09-23|1295.35
#2022-09-26|1216.85
#2022-09-27|1245.51
#2022-09-28|1234.79
#2022-09-29|1255.60
#2022-09-30|1254.56
#2022-10-03|1265.02
#2022-10-04|1319.41
#2022-10-05|1328.08
#2022-10-06|1334.61
#2022-10-07|1314.49
#2022-10-10|1288.40
#2022-10-11|1285.39
#2022-10-12|1270.97
#2022-10-13|1255.16
#2022-10-14|1276.94
#2022-10-17|1262.80
#2022-10-18|1282.66
#2022-10-19|1281.21
#2022-10-20|1263.48
#2022-10-21|1248.63
#2022-10-24|1274.51
#2022-10-25|1275.58
#2022-10-26|1291.79
#2022-10-27|1317.00
#2022-10-28|1250.14
#2022-10-31|1247.53
#2022-11-01|1280.47
#2022-11-02|1301.65
#2022-11-03|1249.41
#2022-11-04|1292.80
#2022-11-07|1357.89
#2022-11-08|1372.77
#2022-11-09|1388.62
#2022-11-10|1400.87
#2022-11-11|1474.59
#2022-11-14|1523.34
#2022-11-15|1525.27
#2022-11-16|1533.48
#2022-11-17|1489.74
#2022-11-18|1498.44
#2022-11-21|1454.95
#2022-11-22|1482.29
#2022-11-23|1511.03
#2022-11-24|1535.95
#2022-11-25|1518.71
#2022-11-28|1490.38
#2022-11-29|1522.62
#2022-11-30|1539.75
#2022-12-01|1602.91
#2022-12-02|1580.67
#2022-12-05|1602.88
#2022-12-06|1581.54
#2022-12-07|1591.71
#2022-12-08|1582.08
#2022-12-09|1619.35
#2022-12-12|1583.71
#2022-12-13|1595.00
#2022-12-14|1606.97
#2022-12-15|1556.11
#2022-12-16|1535.22
#2022-12-19|1545.30
#2022-12-20|1520.22
#2022-12-21|1560.83
#2022-12-22|1554.28
#2022-12-23|1550.07
#2022-12-26|1554.09
#2022-12-27|1563.31
#2022-12-28|1574.10
#2022-12-29|1554.88
#2022-12-30|1556.16
#2023-01-02|1554.88
#2023-01-03|1537.94
#2023-01-04|1578.11
#2023-01-05|1558.12
#2023-01-06|1628.24
#2023-01-09|1667.00
#2023-01-10|1652.37
#2023-01-11|1685.18
#2023-01-12|1722.57
#2023-01-13|1742.21
#2023-01-16|1743.55
#2023-01-17|1733.04
#2023-01-18|1734.43
#2023-01-19|1727.90
#2023-01-20|1761.28
#2023-01-23|1776.69
#2023-01-24|1797.93
#2023-01-25|1796.29
#2023-01-26|1802.33
#2023-01-27|1806.95
#2023-01-30|1794.27
#2023-01-31|1775.81
#2023-02-01|1795.24
#2023-02-02|1790.16
#2023-02-03|1732.56
#2023-02-06|1713.69
#2023-02-07|1717.52
#2023-02-08|1732.77
#2023-02-09|1741.21
#2023-02-10|1718.93
#2023-02-13|1722.73
#2023-02-14|1725.62
#2023-02-15|1711.99
#2023-02-16|1717.68
#2023-02-17|1706.97
#2023-02-20|1727.27
#2023-02-21|1732.23
#2023-02-22|1705.25
#2023-02-23|1673.76
#2023-02-24|1629.43
#2023-02-27|1589.93
#2023-02-28|1606.75
#2023-03-01|1649.38
#2023-03-02|1695.75
#2023-03-03|1709.60
#2023-03-06|1703.14
#2023-03-07|1675.17
#2023-03-08|1654.64
#2023-03-09|1667.38
#2023-03-10|1623.09
#2023-03-13|1653.88
#2023-03-14|1614.13
#2023-03-15|1627.08
#2023-03-16|1575.13
#2023-03-17|1586.54
#2023-03-20|1575.17
#2023-03-21|1576.70
#2023-03-22|1597.74
#2023-03-23|1596.80
#2023-03-24|1584.81
#2023-03-27|1584.47
#2023-03-28|1626.48
#2023-03-29|1640.11
#2023-03-30|1669.05
#2023-03-31|1711.22
#2023-04-03|1725.71
#2023-04-04|1692.57
#2023-04-05|1670.52
#2023-04-06|1645.25
#2023-04-07|1648.42
#2023-04-10|1647.59
#2023-04-11|1687.82
#2023-04-12|1718.84
#2023-04-13|1721.42
#2023-04-14|1735.27
#2023-04-17|1736.02
#2023-04-18|1744.72
#2023-04-19|1764.92
#2023-04-20|1739.32
#2023-04-21|1689.95
#2023-04-24|1662.05
#2023-04-25|1638.68
#2023-04-26|1618.00
#2023-04-27|1628.78
#2023-04-28|1629.36
#2023-05-01|1628.93
#2023-05-02|1622.65
#2023-05-03|1614.51
#2023-05-04|1632.43
#2023-05-05|1652.36
#2023-05-08|1681.36
#2023-05-09|1683.17
#2023-05-10|1666.70
#2023-05-11|1640.74
#2023-05-12|1613.70
#2023-05-15|1631.86
#2023-05-16|1630.08
#2023-05-17|1611.70
#2023-05-18|1625.32
#2023-05-19|1627.92
#2023-05-22|1625.92
#2023-05-23|1613.08
#2023-05-24|1572.09
#2023-05-25|1536.93
#2023-05-26|1546.29
#2023-05-29|1569.45
#2023-05-30|1571.69
#2023-05-31|1524.43
#2023-06-01|1545.19
#2023-06-02|1600.69
#2023-06-05|1629.29
#2023-06-06|1630.21
#2023-06-07|1630.61
#2023-06-08|1651.74
#2023-06-09|1677.73
#2023-06-12|1678.32
#2023-06-13|1677.35
#2023-06-14|1732.81
#2023-06-15|1739.94
#2023-06-16|1757.65
#2023-06-19|1739.66
#2023-06-20|1732.43
#2023-06-21|1718.01
#2023-06-22|1691.80
#2023-06-23|1652.09
#2023-06-26|1649.75
#2023-06-27|1672.32
#2023-06-28|1657.63
#2023-06-29|1649.94
#2023-06-30|1659.88
#2023-07-03|1686.87
#2023-07-04|1691.66
#2023-07-05|1685.09
#2023-07-06|1641.28
#2023-07-07|1634.32
#2023-07-10|1618.62
#2023-07-11|1640.92
#2023-07-12|1692.47
#2023-07-13|1748.99
#2023-07-14|1770.14
#2023-07-17|1759.80
#2023-07-18|1762.66
#2023-07-19|1744.54
#2023-07-20|1747.86
#2023-07-21|1746.54
#2023-07-24|1765.95
#2023-07-25|1831.32
#2023-07-26|1840.47
#2023-07-27|1797.00
#2023-07-28|1777.92
#2023-07-31|1804.40
#2023-08-01|1782.84
#2023-08-02|1734.59
#2023-08-03|1721.41
#2023-08-04|1738.27
#2023-08-07|1720.04
#2023-08-08|1710.35
#2023-08-09|1715.99
#2023-08-10|1725.87
#2023-08-11|1701.66
#2023-08-14|1664.67
#2023-08-15|1663.38
#2023-08-16|1602.90
#2023-08-17|1593.05
#2023-08-18|1604.03
#2023-08-21|1601.61
#2023-08-22|1614.95
#2023-08-23|1642.01
#2023-08-24|1651.78
#2023-08-25|1617.91
#2023-08-28|1636.49
#2023-08-29|1657.22
#2023-08-30|1687.63
#2023-08-31|1687.93
#2023-09-01|1673.52
#2023-09-04|1722.61
#2023-09-05|1702.78
#2023-09-06|1695.28
#2023-09-07|1656.01
#2023-09-08|1645.72
#2023-09-11|1660.92
#2023-09-12|1661.63
#2023-09-13|1644.73
#2023-09-14|1677.07
#2023-09-15|1721.21
#2023-09-18|1724.31
#2023-09-19|1717.99
#2023-09-20|1708.01
#2023-09-21|1668.86
#2023-09-22|1679.57
#2023-09-25|1647.95
#2023-09-26|1623.79
#2023-09-27|1616.34
#2023-09-28|1631.43
#2023-09-29|1649.76
#2023-10-02|1642.52
#2023-10-03|1600.25
#2023-10-04|1577.53
#2023-10-05|1584.39
#2023-10-06|1595.20
#2023-10-09|1599.30
#2023-10-10|1608.83
#2023-10-11|1628.15
#2023-10-12|1624.55
#2023-10-13|1610.48
#2023-10-16|1618.45
#2023-10-17|1633.44
#2023-10-18|1637.27
#2023-10-19|1600.17
#2023-10-20|1574.91
#2023-10-23|1540.53
#2023-10-24|1569.22
#2023-10-25|1580.71
#2023-10-26|1569.40
#2023-10-27|1586.54
#2023-10-30|1594.61
#2023-10-31|1559.10
#2023-11-01|1584.12
#2023-11-02|1609.23
#2023-11-03|1640.16
#2023-11-06|1680.66
#2023-11-07|1642.71
#2023-11-08|1609.30
#2023-11-09|1621.78
#2023-11-10|1604.36
#2023-11-13|1608.36
#2023-11-14|1658.00
#2023-11-15|1704.57
#2023-11-16|1687.02
#2023-11-17|1697.54
#2023-11-20|1713.03
#2023-11-21|1737.94
#2023-11-22|1735.38
#2023-11-23|1723.04
#2023-11-24|1728.87
#2023-11-27|1710.45
#2023-11-28|1728.53
#2023-11-29|1721.14
#2023-11-30|1728.96
#2023-12-01|1724.98
#2023-12-04|1744.11
#2023-12-05|1699.58
#2023-12-06|1720.79
#2023-12-07|1731.81
#2023-12-08|1745.93
#2023-12-11|1730.58
#2023-12-12|1731.09
#2023-12-13|1735.30
#2023-12-14|1793.67
#2023-12-15|1843.13
#2023-12-18|1836.90
#2023-12-19|1857.38
#2023-12-20|1868.18
#2023-12-21|1864.31
#2023-12-22|1869.69
#2023-12-25|1866.96
#2023-12-26|1865.63
#2023-12-27|1900.42
#2023-12-28|1926.84
#2023-12-29|1908.67
#2024-01-01|1908.67
#2024-01-02|1895.46
#2024-01-03|1849.13
#2024-01-04|1842.77
#2024-01-05|1839.85
#2024-01-08|1817.91
#2024-01-09|1816.26
#2024-01-10|1779.43
#2024-01-11|1774.85
#2024-01-12|1783.15
#2024-01-15|1759.55
#2024-01-16|1719.34
#2024-01-17|1690.32
#2024-01-18|1678.86
#2024-01-19|1688.37
#2024-01-22|1681.56
#2024-01-23|1688.87
#2024-01-24|1715.21
#2024-01-25|1734.96
#2024-01-26|1740.66
#2024-01-29|1739.59
#2024-01-30|1745.78
#2024-01-31|1758.27
#2024-02-01|1739.52
#2024-02-02|1750.51
#2024-02-05|1703.95
#2024-02-06|1689.87
#2024-02-07|1716.31
#2024-02-08|1706.84
#2024-02-09|1707.73
#2024-02-12|1703.21
#2024-02-13|1689.34
#2024-02-14|1672.24
#2024-02-15|1668.32
#2024-02-16|1692.99
#2024-02-19|1708.18
#2024-02-20|1699.83
#2024-02-21|1667.84
#2024-02-22|1669.62
#2024-02-23|1680.86
#2024-02-26|1664.44
#2024-02-27|1668.63
#2024-02-28|1665.36
#2024-02-29|1666.54
#2024-03-01|1698.06
#2024-03-04|1686.59
#2024-03-05|1688.41
#2024-03-06|1687.88
#2024-03-07|1716.54
#2024-03-08|1730.73
#2024-03-11|1681.47
#2024-03-12|1679.50
#2024-03-13|1671.65
#2024-03-14|1690.34
#2024-03-15|1658.37
#2024-03-18|1662.45
#2024-03-19|1684.47
#2024-03-20|1682.28
#2024-03-21|1709.33
#2024-03-22|1688.18
#2024-03-25|1700.87
#2024-03-26|1687.51
#2024-03-27|1687.18
#2024-03-28|1702.03
#2024-03-29|1705.62
#2024-04-01|1693.00
#2024-04-02|1715.24
#2024-04-03|1705.90
#2024-04-04|1723.67
#2024-04-05|1701.80
#2024-04-08|1713.09
#2024-04-09|1746.34
#2024-04-10|1738.22
#2024-04-11|1745.78
#2024-04-12|1722.01
#2024-04-15|1727.39
#2024-04-16|1675.15
#2024-04-17|1663.02
#2024-04-18|1691.14
#2024-04-19|1668.26
#2024-04-22|1697.60
#2024-04-23|1701.70
#2024-04-24|1704.96
#2024-04-25|1697.29
#2024-04-26|1675.23
#2024-04-29|1688.86
#2024-04-30|1682.32
#2024-05-01|1655.63
#2024-05-02|1672.92
#2024-05-03|1695.16
#2024-05-06|1710.11
#2024-05-07|1727.52
#2024-05-08|1709.80
#2024-05-09|1704.58
#2024-05-10|1696.37
#2024-05-13|1701.01
#2024-05-14|1698.10
#2024-05-15|1727.24
#2024-05-16|1747.20
#2024-05-17|1758.97
#2024-05-20|1791.06
#2024-05-21|1785.72
#2024-05-22|1780.25
#2024-05-23|1741.55
#2024-05-24|1729.74
#2024-05-27|1751.53
#2024-05-28|1749.01
#2024-05-29|1723.96
#2024-05-30|1699.57
#2024-05-31|1713.26
#2024-06-03|1727.29
#2024-06-04|1709.07
#2024-06-05|1684.71
#2024-06-06|1693.34
#2024-06-07|1694.75
#2024-06-10|1692.22
#2024-06-11|1661.30
#2024-06-12|1668.71
#2024-06-13|1646.46
#2024-06-14|1634.66
#2024-06-17|1608.04
#2024-06-18|1617.44
#2024-06-19|1627.58
#2024-06-20|1624.91
#2024-06-21|1616.35
#2024-06-24|1604.85
#2024-06-25|1629.58
#2024-06-26|1628.02
#2024-06-27|1628.54
#2024-06-28|1616.52
#2024-07-01|1631.41
#2024-07-02|1623.74
#2024-07-03|1652.41
#2024-07-04|1695.62
#2024-07-05|1685.08
#2024-07-08|1656.55
#2024-07-09|1659.66
#2024-07-10|1642.71
#2024-07-11|1678.26
#2024-07-12|1681.76
#2024-07-15|1682.97
#2024-07-16|1649.98
#2024-07-17|1646.03
#2024-07-18|1638.02
#2024-07-19|1605.00
#2024-07-22|1576.45
#2024-07-23|1562.89
#2024-07-24|1560.22
#2024-07-25|1531.40
#2024-07-26|1550.74
#2024-07-29|1553.90
#2024-07-30|1526.40
#2024-07-31|1556.36
#2024-08-01|1566.65
#2024-08-02|1546.32
#2024-08-05|1479.54
#2024-08-06|1502.21
#2024-08-07|1506.37
#2024-08-08|1478.85
#2024-08-09|1509.39
#2024-08-12|1501.88
#2024-08-13|1506.42
#2024-08-14|1483.25
#2024-08-15|1470.14
#2024-08-16|1501.79
#2024-08-19|1506.29
#2024-08-20|1525.95
#2024-08-21|1547.78
#2024-08-22|1555.87
#2024-08-23|1554.30
#2024-08-26|1569.21
#2024-08-27|1585.21
#2024-08-28|1566.04
#2024-08-29|1559.33
#2024-08-30|1564.68
#2024-09-02|1559.74
#2024-09-03|1525.32
#2024-09-04|1486.72
#2024-09-05|1488.60
#2024-09-06|1468.34
#2024-09-09|1458.56
#2024-09-10|1450.89
#2024-09-11|1474.47
#2024-09-12|1514.71
#2024-09-13|1559.17
#2024-09-16|1559.49
#2024-09-17|1564.66
#2024-09-18|1559.49
#2024-09-19|1601.09
#2024-09-20|1603.81
#2024-09-23|1604.71
#2024-09-24|1648.87
#2024-09-25|1693.41
#2024-09-26|1727.01
#2024-09-27|1790.66
#2024-09-30|1819.77
#2024-10-01|1773.65
#2024-10-02|1779.14
#2024-10-03|1773.87
#2024-10-04|1741.43
#2024-10-07|1745.09
#2024-10-08|1702.65
#2024-10-09|1675.65
#2024-10-10|1699.28
#2024-10-11|1689.84
#2024-10-14|1699.12
#2024-10-15|1701.38
#2024-10-16|1676.07
#2024-10-17|1663.90
#2024-10-18|1642.75
#2024-10-21|1652.17
#2024-10-22|1629.03
#2024-10-23|1629.38
#2024-10-24|1634.29
#2024-10-25|1642.37
#2024-10-28|1655.31
#2024-10-29|1669.57
#2024-10-30|1645.51
#2024-10-31|1624.40
#2024-11-01|1637.92
#2024-11-04|1643.36
#2024-11-05|1657.51
#2024-11-06|1631.45
#2024-11-07|1672.86
#2024-11-08|1660.00
#2024-11-11|1595.30
#2024-11-12|1567.00
#2024-11-13|1522.92
#2024-11-14|1507.36
#2024-11-15|1495.54
#2024-11-18|1522.79
#2024-11-19|1529.14
#2024-11-20|1518.82
#2024-11-21|1524.79
#2024-11-22|1530.81
#2024-11-25|1526.60
#2024-11-26|1514.92
#2024-11-27|1525.87
#2024-11-28|1538.83
#2024-11-29|1552.34
#2024-12-02|1553.73
#2024-12-03|1564.68
#2024-12-04|1567.89
#2024-12-05|1577.37
#2024-12-06|1556.41
#2024-12-09|1542.36
#2024-12-10|1576.41
#2024-12-11|1564.34
#2024-12-12|1561.97
#2024-12-13|1522.84
#2024-12-16|1492.93
#2024-12-17|1476.69
#2024-12-18|1468.39
#2024-12-19|1430.09
#2024-12-20|1424.03
#2024-12-23|1436.24
#2024-12-24|1432.75
#2024-12-25|1435.24
#2024-12-26|1436.02
#2024-12-27|1433.31
#2024-12-30|1436.91
#2024-12-31|1424.96
#2025-01-01|1424.96
#2025-01-02|1437.80
#2025-01-03|1433.54
#2025-01-06|1420.21
#2025-01-07|1409.20
#2025-01-08|1419.77
#2025-01-09|1415.92
#2025-01-10|1415.94
#2025-01-13|1410.62
#2025-01-14|1435.26
#2025-01-15|1438.71
#2025-01-16|1443.77
#2025-01-17|1448.30
#2025-01-20|1466.31
#2025-01-21|1470.03
#2025-01-22|1454.90
#2025-01-23|1435.79
#2025-01-24|1455.96
#2025-01-27|1453.49
#2025-01-28|1441.57
#2025-01-29|1434.18
#2025-01-30|1446.00
#2025-01-31|1452.92
#2025-02-03|1411.07
#2025-02-04|1430.36
#2025-02-05|1465.97
#2025-02-06|1472.74
#2025-02-07|1480.53
#2025-02-10|1468.50
#2025-02-11|1468.94
#2025-02-12|1461.06
#2025-02-13|1496.27
#2025-02-14|1509.71
#2025-02-17|1509.33
#2025-02-18|1506.10
#2025-02-19|1510.39
#2025-02-20|1501.17
#2025-02-21|1529.49
#2025-02-24|1510.45
#2025-02-25|1487.26
#2025-02-26|1463.04
#2025-02-27|1465.06
#2025-02-28|1417.62
#2025-03-03|1443.70
#2025-03-04|1427.96
#2025-03-05|1446.61
#2025-03-06|1481.17
#2025-03-07|1477.43
#2025-03-10|1486.61
#2025-03-11|1480.68
#2025-03-12|1488.29
#2025-03-13|1465.38
#2025-03-14|1481.14
#2025-03-17|1520.20
#2025-03-18|1517.66
#2025-03-19|1508.59
#2025-03-20|1500.53
#2025-03-21|1495.73
#2025-03-24|1483.77
#2025-03-25|1483.41
#2025-03-26|1495.52
#2025-03-27|1494.55
#2025-03-28|1484.31
#2025-03-31|1419.37
#2025-04-01|1443.26
#2025-04-02|1421.47
#2025-04-03|1383.42
#2025-04-04|1342.20
#2025-04-07|1254.06
#2025-04-08|1287.99
#2025-04-09|1243.72
#2025-04-10|1359.97
#2025-04-11|1346.18
#2025-04-14|1387.65
#2025-04-15|1401.32
#2025-04-16|1383.29
#2025-04-17|1399.02
#2025-04-18|1399.05
#2025-04-21|1405.81
#2025-04-22|1404.43
#2025-04-23|1429.74
#2025-04-24|1437.76
#2025-04-25|1435.97
#2025-04-28|1441.60
#2025-04-29|1450.97
#2025-04-30|1449.42
#2025-05-01|1433.48
#2025-05-02|1458.11
#2025-05-05|1450.23
#2025-05-06|1451.54
#2025-05-07|1456.69
#2025-05-08|1445.86
#2025-05-09|1439.79
#2025-05-12|1445.95
#2025-05-13|1477.46
#2025-05-14|1485.15
#2025-05-15|1467.53
#2025-05-16|1480.52
#2025-05-19|1464.94
#2025-05-20|1449.91
#2025-05-21|1466.51
#2025-05-22|1458.14
#2025-05-23|1458.70
#2025-05-26|1475.95
#2025-05-27|1459.74
#2025-05-28|1452.90
#2025-05-29|1452.65
#2025-05-30|1452.84
#2025-06-02|1445.11
#2025-06-03|1436.14
#2025-06-04|1454.96
#2025-06-05|1463.86
#2025-06-06|1463.11
#2025-06-09|1468.95
#2025-06-10|1474.90
#2025-06-11|1492.18
#2025-06-12|1478.08
#2025-06-13|1452.84
#2025-06-16|1454.69
#2025-06-17|1444.73
#2025-06-18|1426.39
#2025-06-19|1395.13
#2025-06-20|1396.28
#2025-06-23|1365.29
#2025-06-24|1413.40
#2025-06-25|1394.94
#2025-06-26|1404.84
#2025-06-27|1438.03
#2025-06-30|1425.39
#2025-07-01|1429.75
#2025-07-02|1455.43
#2025-07-03|1514.78
#2025-07-04|1495.66
#2025-07-07|1472.82
#2025-07-08|1467.05
#2025-07-09|1457.33
#2025-07-10|1477.91
#2025-07-11|1512.19
#2025-07-14|1514.02
#2025-07-15|1496.65
#2025-07-16|1478.88
#2025-07-17|1471.88
#2025-07-18|1509.62
#2025-07-21|1525.51
#2025-07-22|1564.93
#2025-07-23|1594.95
#2025-07-24|1600.36
#2025-07-25|1558.47
#2025-07-28|1534.97
#2025-07-29|1526.24
#2025-07-30|1515.82
#2025-07-31|1476.08
#2025-08-01|1470.55
#2025-08-04|1485.60
#2025-08-05|1493.07
#2025-08-06|1512.53
#2025-08-07|1517.88
#2025-08-08|1537.57
#2025-08-11|1557.43
#2025-08-12|1567.06
#2025-08-13|1592.37
#2025-08-14|1572.03
#2025-08-15|1592.95
#2025-08-18|1566.08
#2025-08-19|1574.75
#2025-08-20|1557.88
#2025-08-21|1570.10
#2025-08-22|1578.23
#2025-08-25|1617.73
#2025-08-26|1595.86
#2025-08-27|1606.68
#2025-08-28|1605.88
#2025-08-29|1612.62
#2025-09-01|1608.34
#2025-09-02|1607.14
#2025-09-03|1602.67
#2025-09-04|1616.66
#2025-09-05|1627.45
#2025-09-08|1632.86
#2025-09-09|1623.87
#2025-09-10|1610.32
#2025-09-11|1614.25
#2025-09-12|1638.28
#2025-09-15|1636.05
#2025-09-16|1649.56
#2025-09-17|1630.35
#2025-09-18|1604.68
#2025-09-19|1591.63
#2025-09-22|1617.56
#2025-09-23|1628.83
#2025-09-24|1624.18
#2025-09-25|1646.42
#2025-09-26|1652.51
#2025-09-29|1659.05
#2025-09-30|1683.09
#2025-10-01|1660.92
#2025-10-02|1676.50
#2025-10-03|1682.50
#2025-10-06|1683.36
#2025-10-07|1682.30
#2025-10-08|1678.61
#2025-10-09|1707.08
#2025-10-10|1664.98
#2025-10-13|1668.57
#2025-10-14|1707.36
#2025-10-15|1738.30
#2025-10-16|1743.27
#2025-10-17|1744.59
#2025-10-20|1732.55
#2025-10-21|1759.81
#2025-10-22|1729.93
#2025-10-23|1728.74
#2025-10-24|1740.85
#2025-10-27|1764.46
#2025-10-28|1755.77
#2025-10-29|1785.11
#2025-10-30|1767.75
#2025-10-31|1755.50
#2025-11-03|1744.03
#2025-11-04|1706.45
#2025-11-05|1685.70
#2025-11-06|1702.08
#2025-11-07|1691.24
#2025-11-10|1712.19
#2025-11-11|1719.58
#2025-11-12|1747.75
#2025-11-13|1772.80
#2025-11-14|1745.58
#2025-11-17|1730.17
#2025-11-18|1667.54
#2025-11-19|1674.00
#2025-11-20|1713.45
#2025-11-21|1649.95
#2025-11-24|1662.45
#2025-11-25|1685.12
#2025-11-26|1732.22
#2025-11-27|1742.57
#2025-11-28|1749.82
#2025-12-01|1760.06
#2025-12-02|1775.33
#2025-12-03|1788.28
#2025-12-04|1826.10
#2025-12-05|1844.68
#2025-12-08|1833.17
#2025-12-09|1834.70
#2025-12-10|1851.24
#2025-12-11|1872.60
#2025-12-12|1898.55
#2025-12-15|1859.08
#2025-12-16|1827.55
#2025-12-17|1840.65
#2025-12-18|1841.29
#2025-12-19|1818.95
#2025-12-22|1865.06
#2025-12-23|1884.12
#2025-12-24|1900.96
#2025-12-25|1902.35
#2025-12-26|1901.43
#2025-12-29|1901.54
#2025-12-30|1880.28
#2025-12-31|1883.60
#2026-01-01|1883.60
#2026-01-02|1877.30
#2026-01-05|1911.96
#2026-01-06|1936.16
#2026-01-07|1954.57
#2026-01-08|1922.03
#2026-01-09|1912.15
#2026-01-12|1904.69
#2026-01-13|1953.25
#2026-01-14|1963.11
#2026-01-15|2010.43
#2026-01-16|1997.09
#2026-01-19|2013.75
#2026-01-20|2002.43
#2026-01-21|2043.88
#2026-01-22|2029.53
#2026-01-23|2060.57
#2026-01-26|2094.83
#2026-01-27|2134.51
#2026-01-28|2182.38
#2026-01-29|2213.05
#2026-01-30|2162.12
#2026-02-02|2080.58
#2026-02-03|2140.58
#2026-02-04|2224.49
#2026-02-05|2140.59
#2026-02-06|2108.02
#2026-02-09|2177.06
#2026-02-10|2198.79
#2026-02-11|2239.48
#2026-02-12|2286.22
#2026-02-13|2215.25
#2026-02-16|2187.34
#2026-02-17|2227.13
#2026-02-18|2227.28
#2026-02-19|2258.64
#2026-02-20|2256.38
#2026-02-23|2272.20
#2026-02-24|2297.24
#2026-02-25|2379.64
#2026-02-26|2406.04
#2026-02-27|2433.56
#2026-03-02|2450.65
#2026-03-03|2349.70
#2026-03-04|2268.33
#2026-03-05|2286.64
#2026-03-06|2205.23
#2026-03-09|2106.53
#2026-03-10|2176.55
#2026-03-11|2211.78
#2026-03-12|2164.12
#2026-03-13|2086.86
#2026-03-16|2056.45
#2026-03-17|2092.30
#2026-03-18|2106.86
#2026-03-19|2011.55
#2026-03-20|1982.13
#2026-03-23|1920.66
#2026-03-24|1975.41
#2026-03-25|2038.90
#2026-03-26|2024.46
#2026-03-27|2023.36
#2026-03-30|2033.43
#2026-03-31|2012.91
#2026-04-01|2137.41
#2026-04-02|2070.50
#2026-04-03|2077.44
#2026-04-06|2081.43
#2026-04-07|2129.77
#2026-04-08|2258.21