Table Data - Nasdaq Developed Markets: Asia Pacific Basic Resources Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Basic Resources Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA5510LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQDMASPA5510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 262.15 |
| 2001-04-02 | 264.38 |
| 2001-04-03 | 266.73 |
| 2001-04-04 | 268.37 |
| 2001-04-05 | 271.56 |
| 2001-04-06 | 274.38 |
| 2001-04-09 | 270.57 |
| 2001-04-10 | 273.32 |
| 2001-04-11 | 282.91 |
| 2001-04-12 | 289.27 |
| 2001-04-13 | . |
| 2001-04-16 | 291.66 |
| 2001-04-17 | 287.53 |
| 2001-04-18 | 287.95 |
| 2001-04-19 | 295.98 |
| 2001-04-20 | 304.47 |
| 2001-04-23 | 299.96 |
| 2001-04-24 | 298.89 |
| 2001-04-25 | 301.87 |
| 2001-04-26 | 300.33 |
| 2001-04-27 | 293.98 |
| 2001-04-30 | 300.55 |
| 2001-05-01 | 306.76 |
| 2001-05-02 | 307.95 |
| 2001-05-03 | 309.10 |
| 2001-05-04 | 308.12 |
| 2001-05-07 | 310.32 |
| 2001-05-08 | 307.22 |
| 2001-05-09 | 304.72 |
| 2001-05-10 | 307.66 |
| 2001-05-11 | 307.76 |
| 2001-05-14 | 301.36 |
| 2001-05-15 | 302.21 |
| 2001-05-16 | 303.78 |
| 2001-05-17 | 314.04 |
| 2001-05-18 | 312.86 |
| 2001-05-21 | 321.72 |
| 2001-05-22 | 318.38 |
| 2001-05-23 | 317.67 |
| 2001-05-24 | 316.37 |
| 2001-05-25 | 310.52 |
| 2001-05-28 | . |
| 2001-05-29 | 309.30 |
| 2001-05-30 | 305.20 |
| 2001-05-31 | 299.89 |
| 2001-06-01 | 299.49 |
| 2001-06-04 | 300.98 |
| 2001-06-05 | 300.40 |
| 2001-06-06 | 303.23 |
| 2001-06-07 | 305.60 |
| 2001-06-08 | 307.09 |
| 2001-06-11 | 306.20 |
| 2001-06-12 | 299.69 |
| 2001-06-13 | 295.50 |
| 2001-06-14 | 296.55 |
| 2001-06-15 | 294.84 |
| 2001-06-18 | 292.07 |
| 2001-06-19 | 291.01 |
| 2001-06-20 | 290.61 |
| 2001-06-21 | 289.26 |
| 2001-06-22 | 288.37 |
| 2001-06-25 | 287.17 |
| 2001-06-26 | 289.02 |
| 2001-06-27 | 286.74 |
| 2001-06-28 | 285.75 |
| 2001-06-29 | 284.12 |
| 2001-07-02 | 287.29 |
| 2001-07-03 | 293.79 |
| 2001-07-04 | . |
| 2001-07-05 | 290.65 |
| 2001-07-06 | 281.40 |
| 2001-07-09 | 277.62 |
| 2001-07-10 | 279.72 |
| 2001-07-11 | 277.70 |
| 2001-07-12 | 280.53 |
| 2001-07-13 | 281.69 |
| 2001-07-16 | 282.76 |
| 2001-07-17 | 278.00 |
| 2001-07-18 | 276.63 |
| 2001-07-19 | 271.38 |
| 2001-07-20 | 270.85 |
| 2001-07-23 | 266.73 |
| 2001-07-24 | 261.33 |
| 2001-07-25 | 257.68 |
| 2001-07-26 | 261.73 |
| 2001-07-27 | 264.54 |
| 2001-07-30 | 261.76 |
| 2001-07-31 | 266.48 |
| 2001-08-01 | 274.34 |
| 2001-08-02 | 278.21 |
| 2001-08-03 | 277.47 |
| 2001-08-06 | 277.04 |
| 2001-08-07 | 275.65 |
| 2001-08-08 | 272.67 |
| 2001-08-09 | 267.05 |
| 2001-08-10 | 264.95 |
| 2001-08-13 | 263.47 |
| 2001-08-14 | 263.14 |
| 2001-08-15 | 270.65 |
| 2001-08-16 | 267.24 |
| 2001-08-17 | 270.37 |
| 2001-08-20 | 266.26 |
| 2001-08-21 | 269.62 |
| 2001-08-22 | 270.37 |
| 2001-08-23 | 270.95 |
| 2001-08-24 | 274.38 |
| 2001-08-27 | 278.88 |
| 2001-08-28 | 276.39 |
| 2001-08-29 | 275.74 |
| 2001-08-30 | 275.00 |
| 2001-08-31 | 268.60 |
| 2001-09-03 | . |
| 2001-09-04 | 268.66 |
| 2001-09-05 | 271.49 |
| 2001-09-06 | 268.99 |
| 2001-09-07 | 267.56 |
| 2001-09-10 | 257.73 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 239.30 |
| 2001-09-18 | 243.81 |
| 2001-09-19 | 241.65 |
| 2001-09-20 | 232.56 |
| 2001-09-21 | 218.03 |
| 2001-09-24 | 222.53 |
| 2001-09-25 | 230.58 |
| 2001-09-26 | 228.47 |
| 2001-09-27 | 228.38 |
| 2001-09-28 | 233.98 |
| 2001-10-01 | 237.89 |
| 2001-10-02 | 233.96 |
| 2001-10-03 | 234.35 |
| 2001-10-04 | 237.20 |
| 2001-10-05 | 244.69 |
| 2001-10-08 | 238.77 |
| 2001-10-09 | 239.36 |
| 2001-10-10 | 235.86 |
| 2001-10-11 | 241.96 |
| 2001-10-12 | 250.00 |
| 2001-10-15 | 252.21 |
| 2001-10-16 | 256.44 |
| 2001-10-17 | 255.51 |
| 2001-10-18 | 251.31 |
| 2001-10-19 | 249.40 |
| 2001-10-22 | 245.46 |
| 2001-10-23 | 245.63 |
| 2001-10-24 | 249.75 |
| 2001-10-25 | 251.76 |
| 2001-10-26 | 252.54 |
| 2001-10-29 | 253.75 |
| 2001-10-30 | 252.71 |
| 2001-10-31 | 246.57 |
| 2001-11-01 | 250.31 |
| 2001-11-02 | 249.55 |
| 2001-11-05 | 248.15 |
| 2001-11-06 | 253.66 |
| 2001-11-07 | 251.95 |
| 2001-11-08 | 251.47 |
| 2001-11-09 | 252.15 |
| 2001-11-12 | 259.66 |
| 2001-11-13 | 258.51 |
| 2001-11-14 | 264.78 |
| 2001-11-15 | 273.29 |
| 2001-11-16 | 265.58 |
| 2001-11-19 | 265.86 |
| 2001-11-20 | 270.13 |
| 2001-11-21 | 264.15 |
| 2001-11-22 | . |
| 2001-11-23 | 266.41 |
| 2001-11-26 | 269.37 |
| 2001-11-27 | 274.35 |
| 2001-11-28 | 270.60 |
| 2001-11-29 | 266.37 |
| 2001-11-30 | 271.00 |
| 2001-12-03 | 270.36 |
| 2001-12-04 | 271.91 |
| 2001-12-05 | 272.97 |
| 2001-12-06 | 275.82 |
| 2001-12-07 | 273.71 |
| 2001-12-10 | 272.35 |
| 2001-12-11 | 271.62 |
| 2001-12-12 | 273.56 |
| 2001-12-13 | 269.74 |
| 2001-12-14 | 264.61 |
| 2001-12-17 | 262.49 |
| 2001-12-18 | 263.79 |
| 2001-12-19 | 266.35 |
| 2001-12-20 | 263.29 |
| 2001-12-21 | 265.64 |
| 2001-12-24 | 268.86 |
| 2001-12-25 | . |
| 2001-12-26 | 265.41 |
| 2001-12-27 | 269.44 |
| 2001-12-28 | 270.84 |
| 2001-12-31 | 271.94 |
| 2002-01-01 | . |
| 2002-01-02 | 274.50 |
| 2002-01-03 | 274.68 |
| 2002-01-04 | 280.75 |
| 2002-01-07 | 285.12 |
| 2002-01-08 | 282.84 |
| 2002-01-09 | 282.53 |
| 2002-01-10 | 281.58 |
| 2002-01-11 | 279.89 |
| 2002-01-14 | 278.38 |
| 2002-01-15 | 274.10 |
| 2002-01-16 | 273.72 |
| 2002-01-17 | 270.96 |
| 2002-01-18 | 273.70 |
| 2002-01-21 | . |
| 2002-01-22 | 279.64 |
| 2002-01-23 | 281.09 |
| 2002-01-24 | 284.11 |
| 2002-01-25 | 285.05 |
| 2002-01-28 | 284.44 |
| 2002-01-29 | 280.95 |
| 2002-01-30 | 277.25 |
| 2002-01-31 | 278.00 |
| 2002-02-01 | 282.34 |
| 2002-02-04 | 288.09 |
| 2002-02-05 | 288.93 |
| 2002-02-06 | 288.98 |
| 2002-02-07 | 287.13 |
| 2002-02-08 | 287.30 |
| 2002-02-11 | 290.41 |
| 2002-02-12 | 292.70 |
| 2002-02-13 | 297.39 |
| 2002-02-14 | 306.45 |
| 2002-02-15 | 299.63 |
| 2002-02-18 | . |
| 2002-02-19 | 293.36 |
| 2002-02-20 | 292.23 |
| 2002-02-21 | 293.72 |
| 2002-02-22 | 289.51 |
| 2002-02-25 | 290.51 |
| 2002-02-26 | 291.06 |
| 2002-02-27 | 295.68 |
| 2002-02-28 | 299.77 |
| 2002-03-01 | 298.01 |
| 2002-03-04 | 304.07 |
| 2002-03-05 | 306.66 |
| 2002-03-06 | 304.85 |
| 2002-03-07 | 311.84 |
| 2002-03-08 | 310.35 |
| 2002-03-11 | 309.31 |
| 2002-03-12 | 307.12 |
| 2002-03-13 | 302.66 |
| 2002-03-14 | 298.55 |
| 2002-03-15 | 298.36 |
| 2002-03-18 | 298.24 |
| 2002-03-19 | 301.27 |
| 2002-03-20 | 304.33 |
| 2002-03-21 | 300.38 |
| 2002-03-22 | 295.93 |
| 2002-03-25 | 292.37 |
| 2002-03-26 | 289.11 |
| 2002-03-27 | 294.78 |
| 2002-03-28 | 298.72 |
| 2002-03-29 | . |
| 2002-04-01 | 296.74 |
| 2002-04-02 | 300.20 |
| 2002-04-03 | 302.56 |
| 2002-04-04 | 305.76 |
| 2002-04-05 | 308.02 |
| 2002-04-08 | 309.14 |
| 2002-04-09 | 307.45 |
| 2002-04-10 | 311.30 |
| 2002-04-11 | 306.30 |
| 2002-04-12 | 303.50 |
| 2002-04-15 | 302.13 |
| 2002-04-16 | 302.46 |
| 2002-04-17 | 307.10 |
| 2002-04-18 | 309.64 |
| 2002-04-19 | 305.93 |
| 2002-04-22 | 305.35 |
| 2002-04-23 | 303.06 |
| 2002-04-24 | 300.79 |
| 2002-04-25 | 304.16 |
| 2002-04-26 | 296.92 |
| 2002-04-29 | 293.49 |
| 2002-04-30 | 298.07 |
| 2002-05-01 | 299.37 |
| 2002-05-02 | 293.94 |
| 2002-05-03 | 299.62 |
| 2002-05-06 | 302.40 |
| 2002-05-07 | 299.92 |
| 2002-05-08 | 304.10 |
| 2002-05-09 | 307.36 |
| 2002-05-10 | 307.54 |
| 2002-05-13 | 303.83 |
| 2002-05-14 | 301.59 |
| 2002-05-15 | 309.04 |
| 2002-05-16 | 310.76 |
| 2002-05-17 | 315.02 |
| 2002-05-20 | 314.78 |
| 2002-05-21 | 315.67 |
| 2002-05-22 | 318.26 |
| 2002-05-23 | 313.88 |
| 2002-05-24 | 314.50 |
| 2002-05-27 | . |
| 2002-05-28 | 317.13 |
| 2002-05-29 | 314.00 |
| 2002-05-30 | 315.14 |
| 2002-05-31 | 311.97 |
| 2002-06-03 | 315.07 |
| 2002-06-04 | 316.22 |
| 2002-06-05 | 312.16 |
| 2002-06-06 | 310.07 |
| 2002-06-07 | 310.94 |
| 2002-06-10 | 308.80 |
| 2002-06-11 | 307.30 |
| 2002-06-12 | 307.49 |
| 2002-06-13 | 311.14 |
| 2002-06-14 | 304.93 |
| 2002-06-17 | 298.66 |
| 2002-06-18 | 304.85 |
| 2002-06-19 | 298.11 |
| 2002-06-20 | 303.13 |
| 2002-06-21 | 303.43 |
| 2002-06-24 | 301.24 |
| 2002-06-25 | 301.08 |
| 2002-06-26 | 295.06 |
| 2002-06-27 | 302.43 |
| 2002-06-28 | 302.99 |
| 2002-07-01 | 307.24 |
| 2002-07-02 | 309.10 |
| 2002-07-03 | 316.61 |
| 2002-07-04 | . |
| 2002-07-05 | 312.20 |
| 2002-07-08 | 326.62 |
| 2002-07-09 | 323.74 |
| 2002-07-10 | 316.77 |
| 2002-07-11 | 310.80 |
| 2002-07-12 | 311.08 |
| 2002-07-15 | 309.27 |
| 2002-07-16 | 300.34 |
| 2002-07-17 | 291.22 |
| 2002-07-18 | 299.44 |
| 2002-07-19 | 302.72 |
| 2002-07-22 | 300.52 |
| 2002-07-23 | 297.91 |
| 2002-07-24 | 286.33 |
| 2002-07-25 | 284.56 |
| 2002-07-26 | 277.52 |
| 2002-07-29 | 278.41 |
| 2002-07-30 | 283.59 |
| 2002-07-31 | 280.58 |
| 2002-08-01 | 274.29 |
| 2002-08-02 | 266.28 |
| 2002-08-05 | 255.20 |
| 2002-08-06 | 246.93 |
| 2002-08-07 | 262.40 |
| 2002-08-08 | 265.04 |
| 2002-08-09 | 272.21 |
| 2002-08-12 | 271.38 |
| 2002-08-13 | 266.34 |
| 2002-08-14 | 264.59 |
| 2002-08-15 | 268.60 |
| 2002-08-16 | 268.02 |
| 2002-08-19 | 265.93 |
| 2002-08-20 | 269.88 |
| 2002-08-21 | 271.88 |
| 2002-08-22 | 276.34 |
| 2002-08-23 | 278.46 |
| 2002-08-26 | 277.79 |
| 2002-08-27 | 279.84 |
| 2002-08-28 | 279.87 |
| 2002-08-29 | 275.47 |
| 2002-08-30 | 272.34 |
| 2002-09-02 | . |
| 2002-09-03 | 269.05 |
| 2002-09-04 | 259.63 |
| 2002-09-05 | 261.24 |
| 2002-09-06 | 258.51 |
| 2002-09-09 | 262.48 |
| 2002-09-10 | 264.38 |
| 2002-09-11 | 269.50 |
| 2002-09-12 | 270.55 |
| 2002-09-13 | 267.84 |
| 2002-09-16 | 267.04 |
| 2002-09-17 | 269.34 |
| 2002-09-18 | 264.60 |
| 2002-09-19 | 265.28 |
| 2002-09-20 | 261.31 |
| 2002-09-23 | 257.45 |
| 2002-09-24 | 253.83 |
| 2002-09-25 | 252.05 |
| 2002-09-26 | 257.26 |
| 2002-09-27 | 263.87 |
| 2002-09-30 | 260.36 |
| 2002-10-01 | 261.03 |
| 2002-10-02 | 263.41 |
| 2002-10-03 | 257.58 |
| 2002-10-04 | 259.52 |
| 2002-10-07 | 255.01 |
| 2002-10-08 | 251.96 |
| 2002-10-09 | 247.70 |
| 2002-10-10 | 247.72 |
| 2002-10-11 | 255.37 |
| 2002-10-14 | 260.30 |
| 2002-10-15 | 260.32 |
| 2002-10-16 | 264.56 |
| 2002-10-17 | 266.57 |
| 2002-10-18 | 271.79 |
| 2002-10-21 | 267.80 |
| 2002-10-22 | 263.59 |
| 2002-10-23 | 268.92 |
| 2002-10-24 | 267.01 |
| 2002-10-25 | 264.37 |
| 2002-10-28 | 266.27 |
| 2002-10-29 | 265.12 |
| 2002-10-30 | 258.62 |
| 2002-10-31 | 264.18 |
| 2002-11-01 | 260.95 |
| 2002-11-04 | 266.67 |
| 2002-11-05 | 269.64 |
| 2002-11-06 | 272.56 |
| 2002-11-07 | 274.49 |
| 2002-11-08 | 271.20 |
| 2002-11-11 | 267.68 |
| 2002-11-12 | 268.31 |
| 2002-11-13 | 267.66 |
| 2002-11-14 | 263.43 |
| 2002-11-15 | 269.70 |
| 2002-11-18 | 265.90 |
| 2002-11-19 | 262.26 |
| 2002-11-20 | 266.53 |
| 2002-11-21 | 269.99 |
| 2002-11-22 | 275.15 |
| 2002-11-25 | 273.90 |
| 2002-11-26 | 270.10 |
| 2002-11-27 | 266.13 |
| 2002-11-28 | . |
| 2002-11-29 | 279.69 |
| 2002-12-02 | 279.28 |
| 2002-12-03 | 277.15 |
| 2002-12-04 | 270.79 |
| 2002-12-05 | 273.08 |
| 2002-12-06 | 274.25 |
| 2002-12-09 | 273.74 |
| 2002-12-10 | 269.17 |
| 2002-12-11 | 268.30 |
| 2002-12-12 | 269.48 |
| 2002-12-13 | 268.52 |
| 2002-12-16 | 265.41 |
| 2002-12-17 | 271.70 |
| 2002-12-18 | 268.57 |
| 2002-12-19 | 268.56 |
| 2002-12-20 | 272.82 |
| 2002-12-23 | 277.53 |
| 2002-12-24 | 277.80 |
| 2002-12-25 | . |
| 2002-12-26 | 277.97 |
| 2002-12-27 | 279.01 |
| 2002-12-30 | 276.98 |
| 2002-12-31 | 279.86 |
| 2003-01-01 | . |
| 2003-01-02 | 279.84 |
| 2003-01-03 | 283.86 |
| 2003-01-06 | 284.24 |
| 2003-01-07 | 283.36 |
| 2003-01-08 | 279.94 |
| 2003-01-09 | 280.93 |
| 2003-01-10 | 282.54 |
| 2003-01-13 | 281.65 |
| 2003-01-14 | 285.34 |
| 2003-01-15 | 288.74 |
| 2003-01-16 | 286.19 |
| 2003-01-17 | 287.64 |
| 2003-01-20 | . |
| 2003-01-21 | 283.53 |
| 2003-01-22 | 280.40 |
| 2003-01-23 | 282.20 |
| 2003-01-24 | 283.43 |
| 2003-01-27 | 281.04 |
| 2003-01-28 | 272.06 |
| 2003-01-29 | 272.46 |
| 2003-01-30 | 270.88 |
| 2003-01-31 | 266.82 |
| 2003-02-03 | 266.58 |
| 2003-02-04 | 275.80 |
| 2003-02-05 | 274.72 |
| 2003-02-06 | 273.70 |
| 2003-02-07 | 276.47 |
| 2003-02-10 | 275.68 |
| 2003-02-11 | 274.29 |
| 2003-02-12 | 276.76 |
| 2003-02-13 | 272.68 |
| 2003-02-14 | 271.58 |
| 2003-02-17 | . |
| 2003-02-18 | 277.33 |
| 2003-02-19 | 282.20 |
| 2003-02-20 | 279.80 |
| 2003-02-21 | 277.24 |
| 2003-02-24 | 285.88 |
| 2003-02-25 | 281.29 |
| 2003-02-26 | 282.42 |
| 2003-02-27 | 281.17 |
| 2003-02-28 | 280.94 |
| 2003-03-03 | 286.14 |
| 2003-03-04 | 283.30 |
| 2003-03-05 | 279.03 |
| 2003-03-06 | 275.86 |
| 2003-03-07 | 266.11 |
| 2003-03-10 | 266.33 |
| 2003-03-11 | 258.57 |
| 2003-03-12 | 259.99 |
| 2003-03-13 | 258.10 |
| 2003-03-14 | 268.13 |
| 2003-03-17 | 264.90 |
| 2003-03-18 | 270.46 |
| 2003-03-19 | 270.71 |
| 2003-03-20 | 272.27 |
| 2003-03-21 | 269.40 |
| 2003-03-24 | 273.18 |
| 2003-03-25 | 271.75 |
| 2003-03-26 | 275.53 |
| 2003-03-27 | 274.25 |
| 2003-03-28 | 272.09 |
| 2003-03-31 | 271.25 |
| 2003-04-01 | 268.08 |
| 2003-04-02 | 270.49 |
| 2003-04-03 | 273.05 |
| 2003-04-04 | 273.74 |
| 2003-04-07 | 277.32 |
| 2003-04-08 | 276.58 |
| 2003-04-09 | 273.47 |
| 2003-04-10 | 272.69 |
| 2003-04-11 | 271.13 |
| 2003-04-14 | 268.39 |
| 2003-04-15 | 272.69 |
| 2003-04-16 | 273.98 |
| 2003-04-17 | 272.44 |
| 2003-04-18 | . |
| 2003-04-21 | 272.90 |
| 2003-04-22 | 274.47 |
| 2003-04-23 | 270.76 |
| 2003-04-24 | 267.11 |
| 2003-04-25 | 263.73 |
| 2003-04-28 | 259.69 |
| 2003-04-29 | 264.99 |
| 2003-04-30 | 271.09 |
| 2003-05-01 | 272.16 |
| 2003-05-02 | 268.87 |
| 2003-05-05 | 271.27 |
| 2003-05-06 | 272.46 |
| 2003-05-07 | 271.25 |
| 2003-05-08 | 271.62 |
| 2003-05-09 | 271.23 |
| 2003-05-12 | 276.00 |
| 2003-05-13 | 278.86 |
| 2003-05-14 | 276.34 |
| 2003-05-15 | 272.32 |
| 2003-05-16 | 273.24 |
| 2003-05-19 | 274.43 |
| 2003-05-20 | 271.22 |
| 2003-05-21 | 270.30 |
| 2003-05-22 | 274.53 |
| 2003-05-23 | 278.33 |
| 2003-05-26 | . |
| 2003-05-27 | 272.98 |
| 2003-05-28 | 272.99 |
| 2003-05-29 | 275.61 |
| 2003-05-30 | 275.48 |
| 2003-06-02 | 280.97 |
| 2003-06-03 | 279.86 |
| 2003-06-04 | 282.48 |
| 2003-06-05 | 289.20 |
| 2003-06-06 | 292.97 |
| 2003-06-09 | 293.68 |
| 2003-06-10 | 295.52 |
| 2003-06-11 | 297.27 |
| 2003-06-12 | 298.36 |
| 2003-06-13 | 298.58 |
| 2003-06-16 | 298.07 |
| 2003-06-17 | 302.83 |
| 2003-06-18 | 299.50 |
| 2003-06-19 | 298.25 |
| 2003-06-20 | 299.62 |
| 2003-06-23 | 303.20 |
| 2003-06-24 | 295.37 |
| 2003-06-25 | 299.45 |
| 2003-06-26 | 294.50 |
| 2003-06-27 | 297.59 |
| 2003-06-30 | 298.19 |
| 2003-07-01 | 300.70 |
| 2003-07-02 | 301.14 |
| 2003-07-03 | 301.88 |
| 2003-07-04 | . |
| 2003-07-07 | 306.62 |
| 2003-07-08 | 305.06 |
| 2003-07-09 | 305.10 |
| 2003-07-10 | 308.18 |
| 2003-07-11 | 304.03 |
| 2003-07-14 | 306.45 |
| 2003-07-15 | 305.53 |
| 2003-07-16 | 309.62 |
| 2003-07-17 | 306.47 |
| 2003-07-18 | 305.07 |
| 2003-07-21 | 306.58 |
| 2003-07-22 | 305.92 |
| 2003-07-23 | 317.31 |
| 2003-07-24 | 324.42 |
| 2003-07-25 | 327.92 |
| 2003-07-28 | 332.33 |
| 2003-07-29 | 332.69 |
| 2003-07-30 | 323.54 |
| 2003-07-31 | 321.11 |
| 2003-08-01 | 331.43 |
| 2003-08-04 | 328.49 |
| 2003-08-05 | 325.10 |
| 2003-08-06 | 324.90 |
| 2003-08-07 | 331.01 |
| 2003-08-08 | 330.64 |
| 2003-08-11 | 332.64 |
| 2003-08-12 | 332.56 |
| 2003-08-13 | 341.04 |
| 2003-08-14 | 346.95 |
| 2003-08-15 | 345.98 |
| 2003-08-18 | 353.11 |
| 2003-08-19 | 359.00 |
| 2003-08-20 | 364.24 |
| 2003-08-21 | 367.74 |
| 2003-08-22 | 369.71 |
| 2003-08-25 | 367.60 |
| 2003-08-26 | 369.21 |
| 2003-08-27 | 364.97 |
| 2003-08-28 | 364.93 |
| 2003-08-29 | 365.91 |
| 2003-09-01 | . |
| 2003-09-02 | 376.92 |
| 2003-09-03 | 372.82 |
| 2003-09-04 | 374.27 |
| 2003-09-05 | 368.98 |
| 2003-09-08 | 373.12 |
| 2003-09-09 | 384.14 |
| 2003-09-10 | 377.51 |
| 2003-09-11 | 371.35 |
| 2003-09-12 | 374.80 |
| 2003-09-15 | 376.32 |
| 2003-09-16 | 383.55 |
| 2003-09-17 | 388.09 |
| 2003-09-18 | 385.75 |
| 2003-09-19 | 387.63 |
| 2003-09-22 | 386.88 |
| 2003-09-23 | 384.47 |
| 2003-09-24 | 388.98 |
| 2003-09-25 | 381.70 |
| 2003-09-26 | 377.53 |
| 2003-09-29 | 374.42 |
| 2003-09-30 | 375.96 |
| 2003-10-01 | 373.96 |
| 2003-10-02 | 383.25 |
| 2003-10-03 | 392.65 |
| 2003-10-06 | 402.42 |
| 2003-10-07 | 403.19 |
| 2003-10-08 | 401.98 |
| 2003-10-09 | 409.57 |
| 2003-10-10 | 413.22 |
| 2003-10-13 | 412.23 |
| 2003-10-14 | 417.93 |
| 2003-10-15 | 419.99 |
| 2003-10-16 | 430.28 |
| 2003-10-17 | 426.32 |
| 2003-10-20 | 430.61 |
| 2003-10-21 | 436.93 |
| 2003-10-22 | 438.34 |
| 2003-10-23 | 415.09 |
| 2003-10-24 | 415.47 |
| 2003-10-27 | 417.55 |
| 2003-10-28 | 423.20 |
| 2003-10-29 | 424.77 |
| 2003-10-30 | 430.19 |
| 2003-10-31 | 431.97 |
| 2003-11-03 | 425.32 |
| 2003-11-04 | 429.73 |
| 2003-11-05 | 433.58 |
| 2003-11-06 | 431.09 |
| 2003-11-07 | 432.19 |
| 2003-11-10 | 432.90 |
| 2003-11-11 | 422.14 |
| 2003-11-12 | 416.99 |
| 2003-11-13 | 426.38 |
| 2003-11-14 | 421.67 |
| 2003-11-17 | 408.19 |
| 2003-11-18 | 409.42 |
| 2003-11-19 | 401.39 |
| 2003-11-20 | 402.80 |
| 2003-11-21 | 406.39 |
| 2003-11-24 | 401.75 |
| 2003-11-25 | 412.97 |
| 2003-11-26 | 414.21 |
| 2003-11-27 | . |
| 2003-11-28 | 416.52 |
| 2003-12-01 | 416.28 |
| 2003-12-02 | 426.50 |
| 2003-12-03 | 433.34 |
| 2003-12-04 | 434.80 |
| 2003-12-05 | 436.42 |
| 2003-12-08 | 434.31 |
| 2003-12-09 | 430.17 |
| 2003-12-10 | 431.21 |
| 2003-12-11 | 425.44 |
| 2003-12-12 | 432.12 |
| 2003-12-15 | 446.74 |
| 2003-12-16 | 439.05 |
| 2003-12-17 | 439.91 |
| 2003-12-18 | 438.44 |
| 2003-12-19 | 446.01 |
| 2003-12-22 | 447.51 |
| 2003-12-23 | 448.30 |
| 2003-12-24 | 454.08 |
| 2003-12-25 | . |
| 2003-12-26 | 459.89 |
| 2003-12-29 | 464.47 |
| 2003-12-30 | 472.59 |
| 2003-12-31 | 474.33 |
| 2004-01-01 | . |
| 2004-01-02 | 478.31 |
| 2004-01-05 | 494.22 |
| 2004-01-06 | 495.73 |
| 2004-01-07 | 484.46 |
| 2004-01-08 | 482.92 |
| 2004-01-09 | 480.58 |
| 2004-01-12 | 475.77 |
| 2004-01-13 | 471.95 |
| 2004-01-14 | 478.42 |
| 2004-01-15 | 468.30 |
| 2004-01-16 | 465.07 |
| 2004-01-19 | . |
| 2004-01-20 | 472.96 |
| 2004-01-21 | 476.85 |
| 2004-01-22 | 478.45 |
| 2004-01-23 | 475.76 |
| 2004-01-26 | 473.13 |
| 2004-01-27 | 472.49 |
| 2004-01-28 | 462.89 |
| 2004-01-29 | 452.49 |
| 2004-01-30 | 454.15 |
| 2004-02-02 | 452.28 |
| 2004-02-03 | 450.23 |
| 2004-02-04 | 441.58 |
| 2004-02-05 | 449.52 |
| 2004-02-06 | 451.57 |
| 2004-02-09 | 457.64 |
| 2004-02-10 | 458.77 |
| 2004-02-11 | 458.70 |
| 2004-02-12 | 465.88 |
| 2004-02-13 | 471.21 |
| 2004-02-16 | . |
| 2004-02-17 | 476.08 |
| 2004-02-18 | 479.53 |
| 2004-02-19 | 476.01 |
| 2004-02-20 | 468.74 |
| 2004-02-23 | 467.78 |
| 2004-02-24 | 463.12 |
| 2004-02-25 | 457.75 |
| 2004-02-26 | 457.88 |
| 2004-02-27 | 460.81 |
| 2004-03-01 | 468.60 |
| 2004-03-02 | 471.52 |
| 2004-03-03 | 464.33 |
| 2004-03-04 | 452.92 |
| 2004-03-05 | 458.28 |
| 2004-03-08 | 458.59 |
| 2004-03-09 | 462.86 |
| 2004-03-10 | 453.12 |
| 2004-03-11 | 443.35 |
| 2004-03-12 | 439.31 |
| 2004-03-15 | 446.41 |
| 2004-03-16 | 450.65 |
| 2004-03-17 | 455.14 |
| 2004-03-18 | 461.71 |
| 2004-03-19 | 463.22 |
| 2004-03-22 | 458.89 |
| 2004-03-23 | 459.03 |
| 2004-03-24 | 461.73 |
| 2004-03-25 | 461.78 |
| 2004-03-26 | 471.10 |
| 2004-03-29 | 470.96 |
| 2004-03-30 | 474.39 |
| 2004-03-31 | 482.75 |
| 2004-04-01 | 486.82 |
| 2004-04-02 | 483.99 |
| 2004-04-05 | 482.67 |
| 2004-04-06 | 482.02 |
| 2004-04-07 | 483.17 |
| 2004-04-08 | 484.90 |
| 2004-04-09 | . |
| 2004-04-12 | 483.42 |
| 2004-04-13 | 477.97 |
| 2004-04-14 | 465.90 |
| 2004-04-15 | 457.93 |
| 2004-04-16 | 462.06 |
| 2004-04-19 | 460.61 |
| 2004-04-20 | 460.48 |
| 2004-04-21 | 457.30 |
| 2004-04-22 | 449.37 |
| 2004-04-23 | 452.39 |
| 2004-04-26 | 452.99 |
| 2004-04-27 | 448.51 |
| 2004-04-28 | 444.52 |
| 2004-04-29 | 432.30 |
| 2004-04-30 | 424.97 |
| 2004-05-03 | 421.10 |
| 2004-05-04 | 426.65 |
| 2004-05-05 | 433.70 |
| 2004-05-06 | 423.70 |
| 2004-05-07 | 412.11 |
| 2004-05-10 | 388.33 |
| 2004-05-11 | 391.18 |
| 2004-05-12 | 401.85 |
| 2004-05-13 | 394.52 |
| 2004-05-14 | 391.78 |
| 2004-05-17 | 382.53 |
| 2004-05-18 | 388.94 |
| 2004-05-19 | 402.77 |
| 2004-05-20 | 401.51 |
| 2004-05-21 | 411.32 |
| 2004-05-24 | 416.64 |
| 2004-05-25 | 417.08 |
| 2004-05-26 | 425.06 |
| 2004-05-27 | 429.04 |
| 2004-05-28 | 429.48 |
| 2004-05-31 | . |
| 2004-06-01 | 433.85 |
| 2004-06-02 | 430.76 |
| 2004-06-03 | 418.56 |
| 2004-06-04 | 420.96 |
| 2004-06-07 | 432.93 |
| 2004-06-08 | 435.45 |
| 2004-06-09 | 428.37 |
| 2004-06-10 | 432.32 |
| 2004-06-11 | . |
| 2004-06-14 | 431.89 |
| 2004-06-15 | 425.45 |
| 2004-06-16 | 427.46 |
| 2004-06-17 | 427.52 |
| 2004-06-18 | 430.70 |
| 2004-06-21 | 436.61 |
| 2004-06-22 | 435.73 |
| 2004-06-23 | 438.00 |
| 2004-06-24 | 447.69 |
| 2004-06-25 | 447.36 |
| 2004-06-28 | 448.55 |
| 2004-06-29 | 442.58 |
| 2004-06-30 | 444.87 |
| 2004-07-01 | 448.85 |
| 2004-07-02 | 451.97 |
| 2004-07-05 | . |
| 2004-07-06 | 453.24 |
| 2004-07-07 | 457.82 |
| 2004-07-08 | 460.23 |
| 2004-07-09 | 461.69 |
| 2004-07-12 | 465.86 |
| 2004-07-13 | 467.14 |
| 2004-07-14 | 460.76 |
| 2004-07-15 | 461.75 |
| 2004-07-16 | 468.22 |
| 2004-07-19 | 472.12 |
| 2004-07-20 | 465.20 |
| 2004-07-21 | 457.83 |
| 2004-07-22 | 454.17 |
| 2004-07-23 | 446.61 |
| 2004-07-26 | 442.25 |
| 2004-07-27 | 435.45 |
| 2004-07-28 | 437.29 |
| 2004-07-29 | 436.51 |
| 2004-07-30 | 448.57 |
| 2004-08-02 | 453.81 |
| 2004-08-03 | 453.16 |
| 2004-08-04 | 448.62 |
| 2004-08-05 | 451.82 |
| 2004-08-06 | 455.58 |
| 2004-08-09 | 451.14 |
| 2004-08-10 | 448.88 |
| 2004-08-11 | 453.00 |
| 2004-08-12 | 450.72 |
| 2004-08-13 | 449.40 |
| 2004-08-16 | 451.50 |
| 2004-08-17 | 452.80 |
| 2004-08-18 | 452.89 |
| 2004-08-19 | 460.15 |
| 2004-08-20 | 463.31 |
| 2004-08-23 | 465.08 |
| 2004-08-24 | 457.63 |
| 2004-08-25 | 457.08 |
| 2004-08-26 | 457.24 |
| 2004-08-27 | 459.30 |
| 2004-08-30 | 455.73 |
| 2004-08-31 | 459.47 |
| 2004-09-01 | 460.07 |
| 2004-09-02 | 460.13 |
| 2004-09-03 | 454.76 |
| 2004-09-06 | . |
| 2004-09-07 | 462.26 |
| 2004-09-08 | 458.80 |
| 2004-09-09 | 453.78 |
| 2004-09-10 | 459.73 |
| 2004-09-13 | 456.91 |
| 2004-09-14 | 461.72 |
| 2004-09-15 | 455.00 |
| 2004-09-16 | 459.05 |
| 2004-09-17 | 460.97 |
| 2004-09-20 | 467.36 |
| 2004-09-21 | 468.53 |
| 2004-09-22 | 472.67 |
| 2004-09-23 | 477.41 |
| 2004-09-24 | 469.49 |
| 2004-09-27 | 467.62 |
| 2004-09-28 | 471.57 |
| 2004-09-29 | 481.45 |
| 2004-09-30 | 490.37 |
| 2004-10-01 | 493.56 |
| 2004-10-04 | 498.48 |
| 2004-10-05 | 500.53 |
| 2004-10-06 | 502.00 |
| 2004-10-07 | 506.35 |
| 2004-10-08 | 511.29 |
| 2004-10-11 | 513.27 |
| 2004-10-12 | 509.62 |
| 2004-10-13 | 497.12 |
| 2004-10-14 | 481.45 |
| 2004-10-15 | 487.94 |
| 2004-10-18 | 482.43 |
| 2004-10-19 | 480.14 |
| 2004-10-20 | 471.92 |
| 2004-10-21 | 477.61 |
| 2004-10-22 | 485.97 |
| 2004-10-25 | 482.30 |
| 2004-10-26 | 484.12 |
| 2004-10-27 | 488.47 |
| 2004-10-28 | 496.99 |
| 2004-10-29 | 485.26 |
| 2004-11-01 | 483.33 |
| 2004-11-02 | 487.36 |
| 2004-11-03 | 493.70 |
| 2004-11-04 | 500.57 |
| 2004-11-05 | 503.74 |
| 2004-11-08 | 498.71 |
| 2004-11-09 | 498.88 |
| 2004-11-10 | 498.30 |
| 2004-11-11 | 501.15 |
| 2004-11-12 | 507.56 |
| 2004-11-15 | 515.02 |
| 2004-11-16 | 510.45 |
| 2004-11-17 | 514.97 |
| 2004-11-18 | 515.03 |
| 2004-11-19 | 520.91 |
| 2004-11-22 | 512.40 |
| 2004-11-23 | 521.58 |
| 2004-11-24 | 527.01 |
| 2004-11-25 | . |
| 2004-11-26 | 540.56 |
| 2004-11-29 | 541.19 |
| 2004-11-30 | 537.56 |
| 2004-12-01 | 531.91 |
| 2004-12-02 | 540.05 |
| 2004-12-03 | 536.56 |
| 2004-12-06 | 532.72 |
| 2004-12-07 | 523.58 |
| 2004-12-08 | 505.75 |
| 2004-12-09 | 496.70 |
| 2004-12-10 | 498.15 |
| 2004-12-13 | 505.07 |
| 2004-12-14 | 511.31 |
| 2004-12-15 | 514.48 |
| 2004-12-16 | 512.97 |
| 2004-12-17 | 515.27 |
| 2004-12-20 | 520.63 |
| 2004-12-21 | 522.44 |
| 2004-12-22 | 526.11 |
| 2004-12-23 | 527.57 |
| 2004-12-24 | . |
| 2004-12-27 | 534.07 |
| 2004-12-28 | 535.62 |
| 2004-12-29 | 531.51 |
| 2004-12-30 | 537.96 |
| 2004-12-31 | 538.68 |
| 2005-01-03 | 534.90 |
| 2005-01-04 | 526.77 |
| 2005-01-05 | 520.87 |
| 2005-01-06 | 519.80 |
| 2005-01-07 | 521.53 |
| 2005-01-10 | 523.45 |
| 2005-01-11 | 529.90 |
| 2005-01-12 | 536.42 |
| 2005-01-13 | 532.35 |
| 2005-01-14 | 529.88 |
| 2005-01-17 | . |
| 2005-01-18 | 534.26 |
| 2005-01-19 | 540.62 |
| 2005-01-20 | 532.62 |
| 2005-01-21 | 534.09 |
| 2005-01-24 | 542.40 |
| 2005-01-25 | 542.02 |
| 2005-01-26 | 552.89 |
| 2005-01-27 | 557.89 |
#2005-01-28| 554.01
#2005-01-31| 556.20
#2005-02-01| 558.89
#2005-02-02| 567.56
#2005-02-03| 569.27
#2005-02-04| 568.68
#2005-02-07| 568.49
#2005-02-08| 563.31
#2005-02-09| 562.69
#2005-02-10| 568.70
#2005-02-11| 571.21
#2005-02-14| 579.12
#2005-02-15| 583.11
#2005-02-16| 584.91
#2005-02-17| 594.43
#2005-02-18| 597.24
#2005-02-21| .
#2005-02-22| 599.77
#2005-02-23| 599.88
#2005-02-24| 598.46
#2005-02-25| 608.54
#2005-02-28| 635.55
#2005-03-01| 635.90
#2005-03-02| 625.75
#2005-03-03| 626.66
#2005-03-04| 633.38
#2005-03-07| 638.96
#2005-03-08| 636.37
#2005-03-09| 642.22
#2005-03-10| 637.68
#2005-03-11| 634.18
#2005-03-14| 633.38
#2005-03-15| 630.90
#2005-03-16| 632.69
#2005-03-17| 629.81
#2005-03-18| 633.57
#2005-03-21| 633.27
#2005-03-22| 632.64
#2005-03-23| 615.92
#2005-03-24| 604.31
#2005-03-25| .
#2005-03-28| 603.95
#2005-03-29| 590.19
#2005-03-30| 582.93
#2005-03-31| 594.38
#2005-04-01| 602.21
#2005-04-04| 594.06
#2005-04-05| 593.82
#2005-04-06| 586.84
#2005-04-07| 591.91
#2005-04-08| 599.41
#2005-04-11| 591.85
#2005-04-12| 592.83
#2005-04-13| 596.04
#2005-04-14| 573.92
#2005-04-15| 557.64
#2005-04-18| 541.94
#2005-04-19| 556.77
#2005-04-20| 564.47
#2005-04-21| 563.16
#2005-04-22| 571.91
#2005-04-25| 571.22
#2005-04-26| 565.78
#2005-04-27| 563.45
#2005-04-28| 555.90
#2005-04-29| 556.87
#2005-05-02| 563.29
#2005-05-03| 556.07
#2005-05-04| 560.57
#2005-05-05| 567.65
#2005-05-06| 569.42
#2005-05-09| 572.87
#2005-05-10| 570.51
#2005-05-11| 561.82
#2005-05-12| 554.26
#2005-05-13| 541.23
#2005-05-16| 525.83
#2005-05-17| 527.09
#2005-05-18| 531.59
#2005-05-19| 542.76
#2005-05-20| 533.22
#2005-05-23| 538.78
#2005-05-24| 543.05
#2005-05-25| 535.02
#2005-05-26| 531.69
#2005-05-27| 540.65
#2005-05-30| .
#2005-05-31| 544.66
#2005-06-01| 546.27
#2005-06-02| 553.05
#2005-06-03| 560.45
#2005-06-06| 566.94
#2005-06-07| 564.99
#2005-06-08| 560.69
#2005-06-09| 554.73
#2005-06-10| 555.09
#2005-06-13| 553.18
#2005-06-14| 557.56
#2005-06-15| 561.54
#2005-06-16| 571.15
#2005-06-17| 590.14
#2005-06-20| 587.59
#2005-06-21| 588.74
#2005-06-22| 584.51
#2005-06-23| 576.50
#2005-06-24| 571.57
#2005-06-27| 567.19
#2005-06-28| 575.21
#2005-06-29| 572.97
#2005-06-30| 573.92
#2005-07-01| 566.98
#2005-07-04| .
#2005-07-05| 566.98
#2005-07-06| 567.28
#2005-07-07| 566.24
#2005-07-08| 564.64
#2005-07-11| 576.67
#2005-07-12| 577.80
#2005-07-13| 573.11
#2005-07-14| 577.61
#2005-07-15| 575.35
#2005-07-18| 576.30
#2005-07-19| 568.47
#2005-07-20| 580.48
#2005-07-21| 596.64
#2005-07-22| 600.50
#2005-07-25| 600.28
#2005-07-26| 595.20
#2005-07-27| 596.73
#2005-07-28| 597.17
#2005-07-29| 606.77
#2005-08-01| 610.90
#2005-08-02| 611.60
#2005-08-03| 621.13
#2005-08-04| 623.82
#2005-08-05| 613.94
#2005-08-08| 619.59
#2005-08-09| 628.97
#2005-08-10| 641.51
#2005-08-11| 656.09
#2005-08-12| 662.11
#2005-08-15| 666.16
#2005-08-16| 666.68
#2005-08-17| 657.75
#2005-08-18| 646.74
#2005-08-19| 648.41
#2005-08-22| 667.50
#2005-08-23| 661.83
#2005-08-24| 652.29
#2005-08-25| 638.71
#2005-08-26| 652.33
#2005-08-29| 634.91
#2005-08-30| 645.17
#2005-08-31| 646.52
#2005-09-01| 667.99
#2005-09-02| 671.02
#2005-09-05| .
#2005-09-06| 669.40
#2005-09-07| 673.81
#2005-09-08| 662.30
#2005-09-09| 672.02
#2005-09-12| 674.98
#2005-09-13| 675.48
#2005-09-14| 680.92
#2005-09-15| 688.80
#2005-09-16| 694.01
#2005-09-19| 701.77
#2005-09-20| 713.80
#2005-09-21| 706.62
#2005-09-22| 717.34
#2005-09-23| 711.11
#2005-09-26| 732.05
#2005-09-27| 735.29
#2005-09-28| 749.01
#2005-09-29| 778.04
#2005-09-30| 757.30
#2005-10-03| 755.59
#2005-10-04| 743.49
#2005-10-05| 724.84
#2005-10-06| 709.52
#2005-10-07| 714.98
#2005-10-10| 718.82
#2005-10-11| 721.74
#2005-10-12| 724.79
#2005-10-13| 707.58
#2005-10-14| 695.15
#2005-10-17| 690.13
#2005-10-18| 709.31
#2005-10-19| 689.24
#2005-10-20| 689.55
#2005-10-21| 685.44
#2005-10-24| 675.04
#2005-10-25| 691.51
#2005-10-26| 699.35
#2005-10-27| 707.87
#2005-10-28| 695.79
#2005-10-31| 707.06
#2005-11-01| 709.89
#2005-11-02| 711.35
#2005-11-03| 720.57
#2005-11-04| 709.98
#2005-11-07| 709.21
#2005-11-08| 734.19
#2005-11-09| 718.31
#2005-11-10| 716.22
#2005-11-11| 715.83
#2005-11-14| 715.98
#2005-11-15| 711.40
#2005-11-16| 714.99
#2005-11-17| 721.57
#2005-11-18| 729.60
#2005-11-21| 731.65
#2005-11-22| 730.18
#2005-11-23| 730.68
#2005-11-24| .
#2005-11-25| 732.02
#2005-11-28| 736.67
#2005-11-29| 733.02
#2005-11-30| 731.32
#2005-12-01| 723.57
#2005-12-02| 745.91
#2005-12-05| 755.21
#2005-12-06| 751.54
#2005-12-07| 752.55
#2005-12-08| 743.69
#2005-12-09| 758.44
#2005-12-12| 774.00
#2005-12-13| 782.36
#2005-12-14| 782.26
#2005-12-15| 769.83
#2005-12-16| 765.12
#2005-12-19| 770.01
#2005-12-20| 775.72
#2005-12-21| 778.80
#2005-12-22| 783.39
#2005-12-23| 785.62
#2005-12-26| .
#2005-12-27| 778.91
#2005-12-28| 786.47
#2005-12-29| 793.01
#2005-12-30| 789.60
#2006-01-02| .
#2006-01-03| 802.92
#2006-01-04| 831.58
#2006-01-05| 825.41
#2006-01-06| 824.07
#2006-01-09| 838.70
#2006-01-10| 829.63
#2006-01-11| 831.05
#2006-01-12| 830.63
#2006-01-13| 825.14
#2006-01-16| .
#2006-01-17| 819.13
#2006-01-18| 796.39
#2006-01-19| 819.87
#2006-01-20| 829.79
#2006-01-23| 822.15
#2006-01-24| 830.42
#2006-01-25| 838.09
#2006-01-26| 842.65
#2006-01-27| 862.75
#2006-01-30| 879.86
#2006-01-31| 876.87
#2006-02-01| 881.58
#2006-02-02| 872.43
#2006-02-03| 866.82
#2006-02-06| 874.90
#2006-02-07| 875.74
#2006-02-08| 835.69
#2006-02-09| 838.37
#2006-02-10| 839.50
#2006-02-13| 809.43
#2006-02-14| 821.39
#2006-02-15| 822.56
#2006-02-16| 817.62
#2006-02-17| 806.73
#2006-02-20| .
#2006-02-21| 834.02
#2006-02-22| 837.08
#2006-02-23| 854.23
#2006-02-24| 846.33
#2006-02-27| 866.65
#2006-02-28| 859.51
#2006-03-01| 852.45
#2006-03-02| 847.08
#2006-03-03| 843.67
#2006-03-06| 845.85
#2006-03-07| 831.72
#2006-03-08| 815.88
#2006-03-09| 824.69
#2006-03-10| 813.44
#2006-03-13| 830.37
#2006-03-14| 830.48
#2006-03-15| 836.22
#2006-03-16| 839.08
#2006-03-17| 843.88
#2006-03-20| 856.80
#2006-03-21| 851.29
#2006-03-22| 859.43
#2006-03-23| 855.27
#2006-03-24| 862.75
#2006-03-27| 878.02
#2006-03-28| 887.61
#2006-03-29| 878.26
#2006-03-30| 902.32
#2006-03-31| 905.86
#2006-04-03| 921.88
#2006-04-04| 930.90
#2006-04-05| 929.71
#2006-04-06| 939.79
#2006-04-07| 937.97
#2006-04-10| 931.67
#2006-04-11| 947.44
#2006-04-12| 926.03
#2006-04-13| 923.02
#2006-04-14| .
#2006-04-17| 927.71
#2006-04-18| 950.51
#2006-04-19| 970.90
#2006-04-20| 961.80
#2006-04-21| 948.43
#2006-04-24| 959.23
#2006-04-25| 962.10
#2006-04-26| 973.33
#2006-04-27| 965.28
#2006-04-28| 942.47
#2006-05-01| 971.22
#2006-05-02| 972.19
#2006-05-03| 984.28
#2006-05-04| 967.03
#2006-05-05| 982.60
#2006-05-08|1013.11
#2006-05-09|1010.35
#2006-05-10|1016.39
#2006-05-11|1025.11
#2006-05-12|1018.56
#2006-05-15| 987.04
#2006-05-16| 959.59
#2006-05-17| 973.56
#2006-05-18| 942.63
#2006-05-19| 929.17
#2006-05-22| 898.82
#2006-05-23| 887.72
#2006-05-24| 909.20
#2006-05-25| 895.48
#2006-05-26| 926.54
#2006-05-29| .
#2006-05-30| 947.84
#2006-05-31| 911.37
#2006-06-01| 914.61
#2006-06-02| 923.45
#2006-06-05| 926.69
#2006-06-06| 891.71
#2006-06-07| 871.91
#2006-06-08| 828.71
#2006-06-09| 845.10
#2006-06-12| 840.77
#2006-06-13| 793.68
#2006-06-14| 804.00
#2006-06-15| 817.74
#2006-06-16| 856.94
#2006-06-19| 836.38
#2006-06-20| 823.38
#2006-06-21| 834.32
#2006-06-22| 861.38
#2006-06-23| 849.13
#2006-06-26| 855.97
#2006-06-27| 869.60
#2006-06-28| 844.67
#2006-06-29| 860.49
#2006-06-30| 903.84
#2006-07-03| 912.61
#2006-07-04| .
#2006-07-05| 904.78
#2006-07-06| 905.96
#2006-07-07| 918.25
#2006-07-10| 920.56
#2006-07-11| 914.19
#2006-07-12| 920.41
#2006-07-13| 911.44
#2006-07-14| 880.09
#2006-07-17| 873.46
#2006-07-18| 844.21
#2006-07-19| 845.33
#2006-07-20| 886.58
#2006-07-21| 873.50
#2006-07-24| 847.59
#2006-07-25| 861.66
#2006-07-26| 860.93
#2006-07-27| 880.89
#2006-07-28| 887.03
#2006-07-31| 889.56
#2006-08-01| 885.72
#2006-08-02| 886.30
#2006-08-03| 891.51
#2006-08-04| 888.63
#2006-08-07| 878.38
#2006-08-08| 887.62
#2006-08-09| 886.34
#2006-08-10| 884.97
#2006-08-11| 879.44
#2006-08-14| 878.56
#2006-08-15| 875.24
#2006-08-16| 885.33
#2006-08-17| 904.50
#2006-08-18| 904.49
#2006-08-21| 908.53
#2006-08-22| 922.83
#2006-08-23| 918.86
#2006-08-24| 901.92
#2006-08-25| 891.00
#2006-08-28| 892.33
#2006-08-29| 901.45
#2006-08-30| 890.95
#2006-08-31| 897.23
#2006-09-01| 900.62
#2006-09-04| .
#2006-09-05| 928.41
#2006-09-06| 919.23
#2006-09-07| 905.49
#2006-09-08| 897.20
#2006-09-11| 868.40
#2006-09-12| 835.13
#2006-09-13| 835.51
#2006-09-14| 848.50
#2006-09-15| 835.63
#2006-09-18| 835.38
#2006-09-19| 841.98
#2006-09-20| 825.74
#2006-09-21| 827.93
#2006-09-22| 828.58
#2006-09-25| 823.10
#2006-09-26| 815.58
#2006-09-27| 841.16
#2006-09-28| 848.25
#2006-09-29| 851.03
#2006-10-02| 859.87
#2006-10-03| 852.85
#2006-10-04| 823.18
#2006-10-05| 839.52
#2006-10-06| 835.73
#2006-10-09| 835.42
#2006-10-10| 846.59
#2006-10-11| 840.24
#2006-10-12| 847.53
#2006-10-13| 860.78
#2006-10-16| 883.27
#2006-10-17| 885.14
#2006-10-18| 883.35
#2006-10-19| 887.97
#2006-10-20| 900.85
#2006-10-23| 902.50
#2006-10-24| 893.72
#2006-10-25| 907.30
#2006-10-26| 918.57
#2006-10-27| 913.68
#2006-10-30| 915.71
#2006-10-31| 908.75
#2006-11-01| 912.49
#2006-11-02| 911.70
#2006-11-03| 904.45
#2006-11-06| 908.34
#2006-11-07| 930.96
#2006-11-08| 912.65
#2006-11-09| 906.55
#2006-11-10| 917.26
#2006-11-13| 885.61
#2006-11-14| 889.31
#2006-11-15| 879.29
#2006-11-16| 878.62
#2006-11-17| 874.46
#2006-11-20| 855.67
#2006-11-21| 855.61
#2006-11-22| 884.94
#2006-11-23| .
#2006-11-24| 884.60
#2006-11-27| 890.45
#2006-11-28| 890.53
#2006-11-29| 902.36
#2006-11-30| 919.86
#2006-12-01| 922.01
#2006-12-04| 923.31
#2006-12-05| 929.35
#2006-12-06| 944.05
#2006-12-07| 937.61
#2006-12-08| 932.67
#2006-12-11| 931.74
#2006-12-12| 922.73
#2006-12-13| 924.20
#2006-12-14| 929.76
#2006-12-15| 932.33
#2006-12-18| 927.48
#2006-12-19| 917.11
#2006-12-20| 936.93
#2006-12-21| 928.36
#2006-12-22| 925.61
#2006-12-25| .
#2006-12-26| 938.48
#2006-12-27| 935.30
#2006-12-28| 953.40
#2006-12-29| 952.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 958.38
#2007-01-04| 926.54
#2007-01-05| 901.07
#2007-01-08| 895.40
#2007-01-09| 918.03
#2007-01-10| 890.24
#2007-01-11| 903.74
#2007-01-12| 915.03
#2007-01-15| .
#2007-01-16| 917.26
#2007-01-17| 916.58
#2007-01-18| 919.07
#2007-01-19| 919.47
#2007-01-22| 939.25
#2007-01-23| 950.43
#2007-01-24| 962.21
#2007-01-25| 957.24
#2007-01-26| 958.96
#2007-01-29| 961.64
#2007-01-30| 955.14
#2007-01-31| 959.39
#2007-02-01| 977.34
#2007-02-02| 980.31
#2007-02-05| 968.32
#2007-02-06| 984.00
#2007-02-07|1005.58
#2007-02-08| 990.81
#2007-02-09| 999.01
#2007-02-12|1002.79
#2007-02-13|1014.36
#2007-02-14|1034.24
#2007-02-15|1045.86
#2007-02-16|1043.56
#2007-02-19| .
#2007-02-20|1070.61
#2007-02-21|1066.21
#2007-02-22|1067.67
#2007-02-23|1082.77
#2007-02-26|1115.22
#2007-02-27|1109.07
#2007-02-28|1052.32
#2007-03-01|1057.65
#2007-03-02|1064.98
#2007-03-05|1014.53
#2007-03-06|1056.51
#2007-03-07|1060.75
#2007-03-08|1076.43
#2007-03-09|1073.83
#2007-03-12|1089.66
#2007-03-13|1082.09
#2007-03-14|1047.14
#2007-03-15|1070.71
#2007-03-16|1071.09
#2007-03-19|1085.97
#2007-03-20|1091.07
#2007-03-21|1090.56
#2007-03-22|1120.56
#2007-03-23|1117.92
#2007-03-26|1135.14
#2007-03-27|1136.60
#2007-03-28|1125.63
#2007-03-29|1123.03
#2007-03-30|1118.67
#2007-04-02|1095.55
#2007-04-03|1112.51
#2007-04-04|1134.81
#2007-04-05|1121.91
#2007-04-06| .
#2007-04-09|1113.20
#2007-04-10|1137.28
#2007-04-11|1141.33
#2007-04-12|1146.06
#2007-04-13|1128.32
#2007-04-16|1142.54
#2007-04-17|1138.99
#2007-04-18|1156.79
#2007-04-19|1133.33
#2007-04-20|1132.21
#2007-04-23|1135.81
#2007-04-24|1130.76
#2007-04-25|1127.87
#2007-04-26|1139.90
#2007-04-27|1122.84
#2007-04-30|1124.48
#2007-05-01|1113.62
#2007-05-02|1132.65
#2007-05-03|1133.12
#2007-05-04|1149.04
#2007-05-07|1194.41
#2007-05-08|1191.24
#2007-05-09|1226.48
#2007-05-10|1218.61
#2007-05-11|1205.08
#2007-05-14|1215.80
#2007-05-15|1193.80
#2007-05-16|1187.97
#2007-05-17|1196.71
#2007-05-18|1170.32
#2007-05-21|1183.00
#2007-05-22|1192.28
#2007-05-23|1190.70
#2007-05-24|1174.89
#2007-05-25|1159.53
#2007-05-28| .
#2007-05-29|1192.93
#2007-05-30|1183.79
#2007-05-31|1202.60
#2007-06-01|1228.97
#2007-06-04|1254.73
#2007-06-05|1256.06
#2007-06-06|1266.66
#2007-06-07|1261.47
#2007-06-08|1242.21
#2007-06-11|1233.33
#2007-06-12|1239.38
#2007-06-13|1222.15
#2007-06-14|1243.27
#2007-06-15|1261.79
#2007-06-18|1277.02
#2007-06-19|1286.40
#2007-06-20|1276.86
#2007-06-21|1291.66
#2007-06-22|1292.81
#2007-06-25|1280.31
#2007-06-26|1280.16
#2007-06-27|1246.50
#2007-06-28|1266.43
#2007-06-29|1278.58
#2007-07-02|1298.77
#2007-07-03|1310.79
#2007-07-04| .
#2007-07-05|1331.06
#2007-07-06|1331.82
#2007-07-09|1360.82
#2007-07-10|1365.70
#2007-07-11|1350.60
#2007-07-12|1364.72
#2007-07-13|1380.40
#2007-07-16|1366.74
#2007-07-17|1376.49
#2007-07-18|1367.28
#2007-07-19|1390.95
#2007-07-20|1423.40
#2007-07-23|1427.63
#2007-07-24|1427.67
#2007-07-25|1402.97
#2007-07-26|1368.19
#2007-07-27|1306.77
#2007-07-30|1332.80
#2007-07-31|1332.60
#2007-08-01|1293.23
#2007-08-02|1301.08
#2007-08-03|1313.69
#2007-08-06|1299.09
#2007-08-07|1282.39
#2007-08-08|1287.48
#2007-08-09|1282.71
#2007-08-10|1217.47
#2007-08-13|1226.74
#2007-08-14|1230.21
#2007-08-15|1178.46
#2007-08-16|1135.86
#2007-08-17|1082.26
#2007-08-20|1151.22
#2007-08-21|1179.78
#2007-08-22|1169.07
#2007-08-23|1243.06
#2007-08-24|1224.41
#2007-08-27|1250.78
#2007-08-28|1247.79
#2007-08-29|1219.35
#2007-08-30|1229.44
#2007-08-31|1255.47
#2007-09-03| .
#2007-09-04|1270.12
#2007-09-05|1261.95
#2007-09-06|1284.43
#2007-09-07|1298.47
#2007-09-10|1258.23
#2007-09-11|1270.02
#2007-09-12|1275.80
#2007-09-13|1270.94
#2007-09-14|1300.39
#2007-09-17|1289.97
#2007-09-18|1272.78
#2007-09-19|1354.11
#2007-09-20|1395.65
#2007-09-21|1404.63
#2007-09-24|1446.94
#2007-09-25|1477.09
#2007-09-26|1462.70
#2007-09-27|1483.75
#2007-09-28|1502.72
#2007-10-01|1506.13
#2007-10-02|1526.99
#2007-10-03|1522.97
#2007-10-04|1489.63
#2007-10-05|1504.81
#2007-10-08|1515.45
#2007-10-09|1505.66
#2007-10-10|1523.38
#2007-10-11|1549.82
#2007-10-12|1549.47
#2007-10-15|1558.05
#2007-10-16|1527.63
#2007-10-17|1512.93
#2007-10-18|1547.60
#2007-10-19|1516.74
#2007-10-22|1458.10
#2007-10-23|1483.84
#2007-10-24|1485.59
#2007-10-25|1466.93
#2007-10-26|1512.23
#2007-10-29|1558.94
#2007-10-30|1540.47
#2007-10-31|1524.54
#2007-11-01|1544.92
#2007-11-02|1497.52
#2007-11-05|1456.88
#2007-11-06|1474.19
#2007-11-07|1511.21
#2007-11-08|1466.01
#2007-11-09|1482.53
#2007-11-12|1428.64
#2007-11-13|1430.26
#2007-11-14|1458.18
#2007-11-15|1438.32
#2007-11-16|1410.23
#2007-11-19|1410.69
#2007-11-20|1389.64
#2007-11-21|1363.51
#2007-11-22| .
#2007-11-23|1353.57
#2007-11-26|1416.59
#2007-11-27|1397.37
#2007-11-28|1382.97
#2007-11-29|1413.90
#2007-11-30|1461.29
#2007-12-03|1467.01
#2007-12-04|1435.51
#2007-12-05|1410.72
#2007-12-06|1429.96
#2007-12-07|1457.07
#2007-12-10|1460.98
#2007-12-11|1481.13
#2007-12-12|1453.75
#2007-12-13|1431.33
#2007-12-14|1375.47
#2007-12-17|1314.61
#2007-12-18|1308.43
#2007-12-19|1308.61
#2007-12-20|1300.99
#2007-12-21|1328.52
#2007-12-24|1352.10
#2007-12-25| .
#2007-12-26|1374.46
#2007-12-27|1394.59
#2007-12-28|1390.51
#2007-12-31|1390.09
#2008-01-01| .
#2008-01-02|1406.90
#2008-01-03|1408.35
#2008-01-04|1397.27
#2008-01-07|1358.15
#2008-01-08|1362.73
#2008-01-09|1382.51
#2008-01-10|1378.72
#2008-01-11|1365.99
#2008-01-14|1373.06
#2008-01-15|1368.17
#2008-01-16|1305.84
#2008-01-17|1300.38
#2008-01-18|1283.30
#2008-01-21| .
#2008-01-22|1114.37
#2008-01-23|1191.51
#2008-01-24|1235.26
#2008-01-25|1309.44
#2008-01-28|1289.04
#2008-01-29|1272.13
#2008-01-30|1273.75
#2008-01-31|1309.88
#2008-02-01|1350.15
#2008-02-04|1378.77
#2008-02-05|1365.56
#2008-02-06|1297.77
#2008-02-07|1292.52
#2008-02-08|1266.62
#2008-02-11|1259.53
#2008-02-12|1292.99
#2008-02-13|1284.53
#2008-02-14|1346.95
#2008-02-15|1360.72
#2008-02-18| .
#2008-02-19|1398.60
#2008-02-20|1359.98
#2008-02-21|1397.51
#2008-02-22|1417.72
#2008-02-25|1421.48
#2008-02-26|1413.45
#2008-02-27|1454.50
#2008-02-28|1458.61
#2008-02-29|1452.94
#2008-03-03|1407.16
#2008-03-04|1401.02
#2008-03-05|1408.19
#2008-03-06|1429.44
#2008-03-07|1385.20
#2008-03-10|1314.21
#2008-03-11|1278.59
#2008-03-12|1319.78
#2008-03-13|1316.64
#2008-03-14|1346.44
#2008-03-17|1320.42
#2008-03-18|1287.20
#2008-03-19|1317.13
#2008-03-20|1214.53
#2008-03-21| .
#2008-03-24|1227.77
#2008-03-25|1256.37
#2008-03-26|1291.67
#2008-03-27|1304.50
#2008-03-28|1320.19
#2008-03-31|1292.50
#2008-04-01|1294.48
#2008-04-02|1311.87
#2008-04-03|1352.48
#2008-04-04|1367.60
#2008-04-07|1416.17
#2008-04-08|1404.51
#2008-04-09|1421.12
#2008-04-10|1425.28
#2008-04-11|1431.31
#2008-04-14|1411.39
#2008-04-15|1431.76
#2008-04-16|1476.27
#2008-04-17|1498.34
#2008-04-18|1460.10
#2008-04-21|1523.91
#2008-04-22|1502.76
#2008-04-23|1543.64
#2008-04-24|1522.37
#2008-04-25|1530.68
#2008-04-28|1516.22
#2008-04-29|1513.33
#2008-04-30|1476.09
#2008-05-01|1472.09
#2008-05-02|1493.95
#2008-05-05|1519.28
#2008-05-06|1538.92
#2008-05-07|1567.20
#2008-05-08|1561.21
#2008-05-09|1579.71
#2008-05-12|1585.53
#2008-05-13|1557.70
#2008-05-14|1609.19
#2008-05-15|1630.54
#2008-05-16|1676.62
#2008-05-19|1712.01
#2008-05-20|1716.96
#2008-05-21|1684.40
#2008-05-22|1689.83
#2008-05-23|1677.82
#2008-05-26| .
#2008-05-27|1663.27
#2008-05-28|1618.46
#2008-05-29|1631.93
#2008-05-30|1581.21
#2008-06-02|1628.39
#2008-06-03|1606.38
#2008-06-04|1605.64
#2008-06-05|1559.34
#2008-06-06|1605.15
#2008-06-09|1577.45
#2008-06-10|1531.60
#2008-06-11|1534.28
#2008-06-12|1460.57
#2008-06-13|1498.60
#2008-06-16|1522.61
#2008-06-17|1546.44
#2008-06-18|1564.03
#2008-06-19|1554.07
#2008-06-20|1546.00
#2008-06-23|1538.80
#2008-06-24|1575.33
#2008-06-25|1520.59
#2008-06-26|1526.46
#2008-06-27|1510.19
#2008-06-30|1537.51
#2008-07-01|1533.51
#2008-07-02|1503.26
#2008-07-03|1405.92
#2008-07-04| .
#2008-07-07|1400.55
#2008-07-08|1378.76
#2008-07-09|1396.70
#2008-07-10|1392.42
#2008-07-11|1444.75
#2008-07-14|1442.87
#2008-07-15|1441.68
#2008-07-16|1421.57
#2008-07-17|1393.88
#2008-07-18|1353.85
#2008-07-21|1392.41
#2008-07-22|1420.51
#2008-07-23|1404.22
#2008-07-24|1370.17
#2008-07-25|1334.17
#2008-07-28|1362.27
#2008-07-29|1351.16
#2008-07-30|1373.32
#2008-07-31|1394.40
#2008-08-01|1353.87
#2008-08-04|1310.48
#2008-08-05|1216.27
#2008-08-06|1248.80
#2008-08-07|1239.13
#2008-08-08|1226.30
#2008-08-11|1206.87
#2008-08-12|1191.22
#2008-08-13|1169.81
#2008-08-14|1218.83
#2008-08-15|1187.96
#2008-08-18|1209.73
#2008-08-19|1168.72
#2008-08-20|1209.14
#2008-08-21|1232.05
#2008-08-22|1236.33
#2008-08-25|1241.81
#2008-08-26|1239.67
#2008-08-27|1247.89
#2008-08-28|1266.48
#2008-08-29|1276.97
#2008-09-01| .
#2008-09-02|1204.40
#2008-09-03|1152.56
#2008-09-04|1122.24
#2008-09-05|1084.65
#2008-09-08|1123.86
#2008-09-09|1067.56
#2008-09-10|1026.81
#2008-09-11|1001.44
#2008-09-12|1058.48
#2008-09-15|1057.28
#2008-09-16|1022.93
#2008-09-17| 998.70
#2008-09-18| 988.87
#2008-09-19|1037.11
#2008-09-22|1144.00
#2008-09-23|1114.58
#2008-09-24|1107.69
#2008-09-25|1080.14
#2008-09-26|1053.27
#2008-09-29| 998.25
#2008-09-30| 891.69
#2008-10-01| 937.82
#2008-10-02| 884.51
#2008-10-03| 859.96
#2008-10-06| 780.60
#2008-10-07| 806.28
#2008-10-08| 705.78
#2008-10-09| 734.83
#2008-10-10| 649.86
#2008-10-13| 698.65
#2008-10-14| 775.30
#2008-10-15| 729.93
#2008-10-16| 625.95
#2008-10-17| 626.25
#2008-10-20| 666.69
#2008-10-21| 715.01
#2008-10-22| 671.85
#2008-10-23| 610.34
#2008-10-24| 559.55
#2008-10-27| 537.70
#2008-10-28| 580.69
#2008-10-29| 632.69
#2008-10-30| 690.64
#2008-10-31| 669.72
#2008-11-03| 711.92
#2008-11-04| 724.46
#2008-11-05| 780.48
#2008-11-06| 709.78
#2008-11-07| 665.63
#2008-11-10| 725.72
#2008-11-11| 676.70
#2008-11-12| 658.60
#2008-11-13| 597.69
#2008-11-14| 627.48
#2008-11-17| 606.24
#2008-11-18| 586.70
#2008-11-19| 564.73
#2008-11-20| 503.70
#2008-11-21| 529.84
#2008-11-24| 559.53
#2008-11-25| 606.85
#2008-11-26| 586.99
#2008-11-27| .
#2008-11-28| 646.01
#2008-12-01| 629.81
#2008-12-02| 579.74
#2008-12-03| 589.92
#2008-12-04| 582.87
#2008-12-05| 562.08
#2008-12-08| 600.05
#2008-12-09| 618.17
#2008-12-10| 654.76
#2008-12-11| 661.95
#2008-12-12| 627.67
#2008-12-15| 673.25
#2008-12-16| 661.77
#2008-12-17| 689.68
#2008-12-18| 701.03
#2008-12-19| 674.60
#2008-12-22| 662.59
#2008-12-23| 647.72
#2008-12-24| 645.79
#2008-12-25| .
#2008-12-26| 644.68
#2008-12-29| 658.44
#2008-12-30| 667.27
#2008-12-31| 681.30
#2009-01-01| .
#2009-01-02| 689.80
#2009-01-05| 715.46
#2009-01-06| 715.42
#2009-01-07| 742.35
#2009-01-08| 702.57
#2009-01-09| 713.70
#2009-01-12| 689.32
#2009-01-13| 656.09
#2009-01-14| 660.26
#2009-01-15| 618.00
#2009-01-16| 644.07
#2009-01-19| .
#2009-01-20| 625.07
#2009-01-21| 618.85
#2009-01-22| 623.81
#2009-01-23| 588.30
#2009-01-26| 592.26
#2009-01-27| 634.94
#2009-01-28| 639.22
#2009-01-29| 640.60
#2009-01-30| 619.61
#2009-02-02| 611.30
#2009-02-03| 621.40
#2009-02-04| 631.67
#2009-02-05| 659.78
#2009-02-06| 677.77
#2009-02-09| 702.58
#2009-02-10| 687.37
#2009-02-11| 670.64
#2009-02-12| 665.86
#2009-02-13| 676.99
#2009-02-16| .
#2009-02-17| 639.27
#2009-02-18| 624.61
#2009-02-19| 629.76
#2009-02-20| 618.83
#2009-02-23| 610.11
#2009-02-24| 595.28
#2009-02-25| 593.96
#2009-02-26| 590.51
#2009-02-27| 594.83
#2009-03-02| 575.20
#2009-03-03| 564.09
#2009-03-04| 568.48
#2009-03-05| 587.92
#2009-03-06| 573.09
#2009-03-09| 580.98
#2009-03-10| 590.71
#2009-03-11| 614.56
#2009-03-12| 603.40
#2009-03-13| 632.27
#2009-03-16| 631.40
#2009-03-17| 644.83
#2009-03-18| 630.84
#2009-03-19| 666.77
#2009-03-20| 672.47
#2009-03-23| 702.86
#2009-03-24| 716.47
#2009-03-25| 715.95
#2009-03-26| 726.97
#2009-03-27| 731.31
#2009-03-30| 692.13
#2009-03-31| 687.19
#2009-04-01| 691.25
#2009-04-02| 736.58
#2009-04-03| 753.22
#2009-04-06| 745.13
#2009-04-07| 717.34
#2009-04-08| 696.60
#2009-04-09| 717.64
#2009-04-10| .
#2009-04-13| 735.78
#2009-04-14| 751.88
#2009-04-15| 755.56
#2009-04-16| 755.30
#2009-04-17| 772.44
#2009-04-20| 766.70
#2009-04-21| 738.66
#2009-04-22| 740.73
#2009-04-23| 760.50
#2009-04-24| 761.42
#2009-04-27| 766.47
#2009-04-28| 742.02
#2009-04-29| 753.73
#2009-04-30| 778.84
#2009-05-01| 775.55
#2009-05-04| 801.32
#2009-05-05| 819.91
#2009-05-06| 810.17
#2009-05-07| 859.34
#2009-05-08| 856.55
#2009-05-11| 864.44
#2009-05-12| 849.06
#2009-05-13| 841.42
#2009-05-14| 786.02
#2009-05-15| 808.61
#2009-05-18| 794.91
#2009-05-19| 832.53
#2009-05-20| 852.23
#2009-05-21| 854.23
#2009-05-22| 845.37
#2009-05-25| .
#2009-05-26| 860.62
#2009-05-27| 873.11
#2009-05-28| 860.72
#2009-05-29| 892.11
#2009-06-01| 924.16
#2009-06-02| 952.76
#2009-06-03| 956.62
#2009-06-04| 909.91
#2009-06-05| 954.39
#2009-06-08| 937.56
#2009-06-09| 920.42
#2009-06-10| 958.17
#2009-06-11| 998.83
#2009-06-12| 991.48
#2009-06-15| 954.17
#2009-06-16| 936.07
#2009-06-17| 921.66
#2009-06-18| 897.93
#2009-06-19| 900.40
#2009-06-22| 897.30
#2009-06-23| 858.56
#2009-06-24| 874.51
#2009-06-25| 888.47
#2009-06-26| 897.69
#2009-06-29| 882.56
#2009-06-30| 905.92
#2009-07-01| 889.46
#2009-07-02| 890.00
#2009-07-03| .
#2009-07-06| 847.24
#2009-07-07| 839.11
#2009-07-08| 824.05
#2009-07-09| 824.77
#2009-07-10| 826.82
#2009-07-13| 807.23
#2009-07-14| 847.73
#2009-07-15| 870.60
#2009-07-16| 893.85
#2009-07-17| 894.67
#2009-07-20| 917.83
#2009-07-21| 940.48
#2009-07-22| 955.88
#2009-07-23| 965.56
#2009-07-24| 970.28
#2009-07-27| 987.42
#2009-07-28|1005.73
#2009-07-29| 980.27
#2009-07-30| 984.71
#2009-07-31|1007.32
#2009-08-03|1019.47
#2009-08-04|1037.91
#2009-08-05|1014.47
#2009-08-06|1033.02
#2009-08-07|1010.78
#2009-08-10|1005.93
#2009-08-11| 998.80
#2009-08-12| 997.31
#2009-08-13|1025.08
#2009-08-14|1023.65
#2009-08-17| 980.63
#2009-08-18| 979.31
#2009-08-19| 977.18
#2009-08-20| 989.95
#2009-08-21| 975.13
#2009-08-24|1018.62
#2009-08-25|1006.41
#2009-08-26|1006.40
#2009-08-27| 992.51
#2009-08-28|1006.65
#2009-08-31| 994.75
#2009-09-01| 996.52
#2009-09-02| 974.21
#2009-09-03| 985.40
#2009-09-04| 983.61
#2009-09-07| .
#2009-09-08|1032.96
#2009-09-09|1035.85
#2009-09-10|1041.89
#2009-09-11|1052.83
#2009-09-14|1032.10
#2009-09-15|1034.11
#2009-09-16|1064.15
#2009-09-17|1089.46
#2009-09-18|1064.97
#2009-09-21|1046.36
#2009-09-22|1060.45
#2009-09-23|1069.27
#2009-09-24|1055.61
#2009-09-25|1040.56
#2009-09-28|1019.00
#2009-09-29|1034.60
#2009-09-30|1043.73
#2009-10-01|1030.65
#2009-10-02| 992.67
#2009-10-05| 994.17
#2009-10-06|1022.87
#2009-10-07|1060.88
#2009-10-08|1087.35
#2009-10-09|1088.69
#2009-10-12|1091.20
#2009-10-13|1107.04
#2009-10-14|1123.82
#2009-10-15|1142.43
#2009-10-16|1136.69
#2009-10-19|1145.36
#2009-10-20|1162.33
#2009-10-21|1162.65
#2009-10-22|1150.08
#2009-10-23|1158.08
#2009-10-26|1140.70
#2009-10-27|1108.94
#2009-10-28|1082.27
#2009-10-29|1059.91
#2009-10-30|1073.90
#2009-11-02|1054.55
#2009-11-03|1052.65
#2009-11-04|1067.45
#2009-11-05|1055.04
#2009-11-06|1087.16
#2009-11-09|1107.78
#2009-11-10|1127.69
#2009-11-11|1138.27
#2009-11-12|1142.31
#2009-11-13|1134.41
#2009-11-16|1168.29
#2009-11-17|1162.49
#2009-11-18|1161.08
#2009-11-19|1146.23
#2009-11-20|1128.03
#2009-11-23|1154.82
#2009-11-24|1136.29
#2009-11-25|1161.49
#2009-11-26| .
#2009-11-27|1117.35
#2009-11-30|1154.43
#2009-12-01|1168.30
#2009-12-02|1195.18
#2009-12-03|1209.16
#2009-12-04|1171.12
#2009-12-07|1155.97
#2009-12-08|1159.25
#2009-12-09|1147.82
#2009-12-10|1141.73
#2009-12-11|1147.62
#2009-12-14|1157.07
#2009-12-15|1159.13
#2009-12-16|1149.00
#2009-12-17|1145.84
#2009-12-18|1125.52
#2009-12-21|1125.47
#2009-12-22|1132.98
#2009-12-23|1145.96
#2009-12-24|1162.89
#2009-12-25| .
#2009-12-28|1170.75
#2009-12-29|1191.68
#2009-12-30|1179.35
#2009-12-31|1192.40
#2010-01-01| .
#2010-01-04|1211.41
#2010-01-05|1229.08
#2010-01-06|1249.74
#2010-01-07|1252.92
#2010-01-08|1247.65
#2010-01-11|1282.65
#2010-01-12|1269.25
#2010-01-13|1244.12
#2010-01-14|1267.64
#2010-01-15|1253.90
#2010-01-18| .
#2010-01-19|1238.65
#2010-01-20|1224.01
#2010-01-21|1200.23
#2010-01-22|1173.49
#2010-01-25|1165.13
#2010-01-26|1157.26
#2010-01-27|1123.17
#2010-01-28|1128.06
#2010-01-29|1085.17
#2010-02-01|1074.59
#2010-02-02|1111.76
#2010-02-03|1129.91
#2010-02-04|1100.59
#2010-02-05|1056.42
#2010-02-08|1064.39
#2010-02-09|1067.40
#2010-02-10|1071.98
#2010-02-11|1096.85
#2010-02-12|1108.58
#2010-02-15| .
#2010-02-16|1111.91
#2010-02-17|1144.62
#2010-02-18|1133.93
#2010-02-19|1113.13
#2010-02-22|1150.86
#2010-02-23|1149.37
#2010-02-24|1120.40
#2010-02-25|1099.17
#2010-02-26|1126.39
#2010-03-01|1141.17
#2010-03-02|1153.44
#2010-03-03|1178.61
#2010-03-04|1179.52
#2010-03-05|1193.11
#2010-03-08|1224.95
#2010-03-09|1222.48
#2010-03-10|1219.89
#2010-03-11|1212.08
#2010-03-12|1214.97
#2010-03-15|1203.56
#2010-03-16|1210.44
#2010-03-17|1237.71
#2010-03-18|1231.92
#2010-03-19|1230.56
#2010-03-22|1217.16
#2010-03-23|1226.98
#2010-03-24|1221.42
#2010-03-25|1222.33
#2010-03-26|1217.66
#2010-03-29|1236.13
#2010-03-30|1263.39
#2010-03-31|1243.49
#2010-04-01|1261.47
#2010-04-02| .
#2010-04-05|1262.48
#2010-04-06|1281.66
#2010-04-07|1287.10
#2010-04-08|1272.11
#2010-04-09|1282.36
#2010-04-12|1291.28
#2010-04-13|1265.79
#2010-04-14|1277.51
#2010-04-15|1280.21
#2010-04-16|1263.60
#2010-04-19|1233.08
#2010-04-20|1242.57
#2010-04-21|1244.65
#2010-04-22|1222.14
#2010-04-23|1210.64
#2010-04-26|1220.56
#2010-04-27|1220.14
#2010-04-28|1188.55
#2010-04-29|1177.93
#2010-04-30|1181.64
#2010-05-03|1145.10
#2010-05-04|1108.08
#2010-05-05|1110.48
#2010-05-06|1073.80
#2010-05-07|1061.42
#2010-05-10|1111.15
#2010-05-11|1085.63
#2010-05-12|1084.19
#2010-05-13|1111.66
#2010-05-14|1099.43
#2010-05-17|1044.65
#2010-05-18|1040.79
#2010-05-19|1005.49
#2010-05-20| 976.52
#2010-05-21| 976.70
#2010-05-24|1002.32
#2010-05-25| 951.05
#2010-05-26| 989.24
#2010-05-27|1034.78
#2010-05-28|1045.28
#2010-05-31| .
#2010-06-01|1027.49
#2010-06-02|1004.79
#2010-06-03|1042.28
#2010-06-04|1011.14
#2010-06-07| 962.50
#2010-06-08| 976.35
#2010-06-09| 985.98
#2010-06-10|1012.53
#2010-06-11|1034.86
#2010-06-14|1051.15
#2010-06-15|1044.94
#2010-06-16|1072.18
#2010-06-17|1061.80
#2010-06-18|1074.36
#2010-06-21|1111.55
#2010-06-22|1100.95
#2010-06-23|1077.36
#2010-06-24|1085.46
#2010-06-25|1062.80
#2010-06-28|1062.59
#2010-06-29|1035.34
#2010-06-30|1008.86
#2010-07-01| 987.62
#2010-07-02| 993.30
#2010-07-05| .
#2010-07-06|1007.52
#2010-07-07|1013.24
#2010-07-08|1046.20
#2010-07-09|1053.44
#2010-07-12|1062.14
#2010-07-13|1041.24
#2010-07-14|1063.34
#2010-07-15|1050.90
#2010-07-16|1042.18
#2010-07-19|1025.35
#2010-07-20|1040.46
#2010-07-21|1055.68
#2010-07-22|1065.77
#2010-07-23|1093.34
#2010-07-26|1105.22
#2010-07-27|1101.78
#2010-07-28|1110.19
#2010-07-29|1124.06
#2010-07-30|1113.04
#2010-08-02|1127.89
#2010-08-03|1149.91
#2010-08-04|1140.50
#2010-08-05|1149.60
#2010-08-06|1159.68
#2010-08-09|1167.71
#2010-08-10|1144.25
#2010-08-11|1115.84
#2010-08-12|1094.55
#2010-08-13|1113.37
#2010-08-16|1110.39
#2010-08-17|1120.84
#2010-08-18|1102.31
#2010-08-19|1102.19
#2010-08-20|1078.78
#2010-08-23|1087.91
#2010-08-24|1069.21
#2010-08-25|1047.23
#2010-08-26|1059.55
#2010-08-27|1062.80
#2010-08-30|1085.27
#2010-08-31|1059.81
#2010-09-01|1100.65
#2010-09-02|1113.76
#2010-09-03|1123.58
#2010-09-06| .
#2010-09-07|1141.77
#2010-09-08|1132.74
#2010-09-09|1152.68
#2010-09-10|1149.21
#2010-09-13|1174.36
#2010-09-14|1188.12
#2010-09-15|1194.20
#2010-09-16|1172.34
#2010-09-17|1183.17
#2010-09-20|1191.78
#2010-09-21|1187.22
#2010-09-22|1198.99
#2010-09-23|1203.33
#2010-09-24|1199.49
#2010-09-27|1220.60
#2010-09-28|1221.77
#2010-09-29|1228.96
#2010-09-30|1214.32
#2010-10-01|1226.19
#2010-10-04|1234.74
#2010-10-05|1228.36
#2010-10-06|1271.73
#2010-10-07|1289.69
#2010-10-08|1291.50
#2010-10-11|1306.34
#2010-10-12|1276.75
#2010-10-13|1291.30
#2010-10-14|1329.91
#2010-10-15|1318.78
#2010-10-18|1307.17
#2010-10-19|1284.62
#2010-10-20|1286.29
#2010-10-21|1292.03
#2010-10-22|1292.21
#2010-10-25|1318.66
#2010-10-26|1307.68
#2010-10-27|1267.66
#2010-10-28|1288.02
#2010-10-29|1287.25
#2010-11-01|1303.74
#2010-11-02|1312.79
#2010-11-03|1318.55
#2010-11-04|1364.85
#2010-11-05|1410.12
#2010-11-08|1405.98
#2010-11-09|1406.11
#2010-11-10|1372.65
#2010-11-11|1388.30
#2010-11-12|1368.81
#2010-11-15|1359.93
#2010-11-16|1343.88
#2010-11-17|1320.60
#2010-11-18|1341.94
#2010-11-19|1335.14
#2010-11-22|1343.71
#2010-11-23|1315.78
#2010-11-24|1316.08
#2010-11-25| .
#2010-11-26|1304.79
#2010-11-29|1298.48
#2010-11-30|1280.62
#2010-12-01|1293.63
#2010-12-02|1335.08
#2010-12-03|1363.47
#2010-12-06|1369.79
#2010-12-07|1383.31
#2010-12-08|1361.30
#2010-12-09|1377.23
#2010-12-10|1377.10
#2010-12-13|1395.51
#2010-12-14|1412.94
#2010-12-15|1397.71
#2010-12-16|1388.46
#2010-12-17|1380.82
#2010-12-20|1383.33
#2010-12-21|1403.79
#2010-12-22|1417.89
#2010-12-23|1432.16
#2010-12-24| .
#2010-12-27|1420.52
#2010-12-28|1431.20
#2010-12-29|1428.16
#2010-12-30|1434.27
#2010-12-31|1437.70
#2011-01-03|1428.78
#2011-01-04|1423.34
#2011-01-05|1395.38
#2011-01-06|1397.44
#2011-01-07|1385.91
#2011-01-10|1377.50
#2011-01-11|1370.24
#2011-01-12|1394.56
#2011-01-13|1423.49
#2011-01-14|1404.67
#2011-01-17| .
#2011-01-18|1407.06
#2011-01-19|1427.00
#2011-01-20|1376.11
#2011-01-21|1363.05
#2011-01-24|1378.91
#2011-01-25|1382.57
#2011-01-26|1383.44
#2011-01-27|1386.56
#2011-01-28|1366.56
#2011-01-31|1358.10
#2011-02-01|1383.40
#2011-02-02|1407.27
#2011-02-03|1423.96
#2011-02-04|1451.07
#2011-02-07|1447.37
#2011-02-08|1462.01
#2011-02-09|1447.89
#2011-02-10|1439.67
#2011-02-11|1426.91
#2011-02-14|1449.04
#2011-02-15|1450.22
#2011-02-16|1439.84
#2011-02-17|1454.11
#2011-02-18|1458.17
#2011-02-21| .
#2011-02-22|1431.84
#2011-02-23|1426.72
#2011-02-24|1423.11
#2011-02-25|1432.80
#2011-02-28|1439.46
#2011-03-01|1444.68
#2011-03-02|1435.08
#2011-03-03|1438.29
#2011-03-04|1456.62
#2011-03-07|1444.34
#2011-03-08|1433.91
#2011-03-09|1420.54
#2011-03-10|1368.14
#2011-03-11|1363.03
#2011-03-14|1344.57
#2011-03-15|1265.99
#2011-03-16|1294.23
#2011-03-17|1292.37
#2011-03-18|1331.97
#2011-03-21|1345.00
#2011-03-22|1365.89
#2011-03-23|1364.20
#2011-03-24|1391.84
#2011-03-25|1405.19
#2011-03-28|1397.45
#2011-03-29|1397.40
#2011-03-30|1433.73
#2011-03-31|1454.71
#2011-04-01|1455.23
#2011-04-04|1463.53
#2011-04-05|1473.23
#2011-04-06|1486.43
#2011-04-07|1483.92
#2011-04-08|1501.69
#2011-04-11|1539.87
#2011-04-12|1502.54
#2011-04-13|1500.95
#2011-04-14|1490.88
#2011-04-15|1482.18
#2011-04-18|1470.75
#2011-04-19|1446.66
#2011-04-20|1486.49
#2011-04-21|1511.50
#2011-04-22| .
#2011-04-25|1503.26
#2011-04-26|1507.71
#2011-04-27|1487.63
#2011-04-28|1502.17
#2011-04-29|1487.32
#2011-05-02|1503.69
#2011-05-03|1476.46
#2011-05-04|1456.54
#2011-05-05|1453.21
#2011-05-06|1440.77
#2011-05-09|1440.70
#2011-05-10|1447.32
#2011-05-11|1461.14
#2011-05-12|1408.17
#2011-05-13|1408.55
#2011-05-16|1384.40
#2011-05-17|1393.28
#2011-05-18|1404.22
#2011-05-19|1419.02
#2011-05-20|1402.25
#2011-05-23|1363.82
#2011-05-24|1367.65
#2011-05-25|1353.89
#2011-05-26|1392.56
#2011-05-27|1410.20
#2011-05-30| .
#2011-05-31|1419.29
#2011-06-01|1430.76
#2011-06-02|1392.01
#2011-06-03|1388.17
#2011-06-06|1386.40
#2011-06-07|1382.10
#2011-06-08|1368.43
#2011-06-09|1368.46
#2011-06-10|1368.58
#2011-06-13|1368.87
#2011-06-14|1380.48
#2011-06-15|1373.86
#2011-06-16|1334.47
#2011-06-17|1339.63
#2011-06-20|1319.70
#2011-06-21|1345.27
#2011-06-22|1365.36
#2011-06-23|1340.19
#2011-06-24|1352.91
#2011-06-27|1334.11
#2011-06-28|1347.01
#2011-06-29|1386.41
#2011-06-30|1417.20
#2011-07-01|1418.31
#2011-07-04| .
#2011-07-05|1428.98
#2011-07-06|1440.17
#2011-07-07|1446.31
#2011-07-08|1458.86
#2011-07-11|1430.23
#2011-07-12|1401.91
#2011-07-13|1429.87
#2011-07-14|1425.83
#2011-07-15|1408.74
#2011-07-18|1401.56
#2011-07-19|1412.45
#2011-07-20|1438.00
#2011-07-21|1450.79
#2011-07-22|1456.03
#2011-07-25|1445.36
#2011-07-26|1473.15
#2011-07-27|1470.72
#2011-07-28|1440.53
#2011-07-29|1422.90
#2011-08-01|1451.65
#2011-08-02|1413.24
#2011-08-03|1361.92
#2011-08-04|1334.68
#2011-08-05|1256.79
#2011-08-08|1203.30
#2011-08-09|1196.14
#2011-08-10|1241.75
#2011-08-11|1233.97
#2011-08-12|1245.61
#2011-08-15|1300.17
#2011-08-16|1285.95
#2011-08-17|1307.60
#2011-08-18|1265.12
#2011-08-19|1224.66
#2011-08-22|1215.85
#2011-08-23|1242.04
#2011-08-24|1235.77
#2011-08-25|1242.73
#2011-08-26|1248.38
#2011-08-29|1278.63
#2011-08-30|1291.74
#2011-08-31|1307.20
#2011-09-01|1315.54
#2011-09-02|1287.59
#2011-09-05| .
#2011-09-06|1221.51
#2011-09-07|1262.78
#2011-09-08|1271.97
#2011-09-09|1247.73
#2011-09-12|1192.02
#2011-09-13|1208.99
#2011-09-14|1181.51
#2011-09-15|1209.79
#2011-09-16|1241.72
#2011-09-19|1209.75
#2011-09-20|1197.80
#2011-09-21|1195.50
#2011-09-22|1108.08
#2011-09-23|1077.56
#2011-09-26|1027.82
#2011-09-27|1096.30
#2011-09-28|1098.35
#2011-09-29|1072.69
#2011-09-30|1060.95
#2011-10-03|1020.10
#2011-10-04| 997.31
#2011-10-05|1035.70
#2011-10-06|1079.78
#2011-10-07|1124.27
#2011-10-10|1139.53
#2011-10-11|1150.66
#2011-10-12|1158.68
#2011-10-13|1178.21
#2011-10-14|1174.39
#2011-10-17|1196.08
#2011-10-18|1148.59
#2011-10-19|1151.06
#2011-10-20|1106.13
#2011-10-21|1119.41
#2011-10-24|1166.04
#2011-10-25|1168.92
#2011-10-26|1157.80
#2011-10-27|1231.43
#2011-10-28|1244.07
#2011-10-31|1200.91
#2011-11-01|1143.55
#2011-11-02|1138.88
#2011-11-03|1137.05
#2011-11-04|1179.54
#2011-11-07|1170.56
#2011-11-08|1172.08
#2011-11-09|1178.14
#2011-11-10|1139.82
#2011-11-11|1162.86
#2011-11-14|1158.54
#2011-11-15|1139.35
#2011-11-16|1125.34
#2011-11-17|1126.63
#2011-11-18|1099.43
#2011-11-21|1064.00
#2011-11-22|1058.19
#2011-11-23|1018.55
#2011-11-24| .
#2011-11-25|1007.90
#2011-11-28|1048.94
#2011-11-29|1066.55
#2011-11-30|1085.73
#2011-12-01|1129.30
#2011-12-02|1140.24
#2011-12-05|1155.71
#2011-12-06|1123.72
#2011-12-07|1140.35
#2011-12-08|1135.80
#2011-12-09|1102.84
#2011-12-12|1109.74
#2011-12-13|1088.24
#2011-12-14|1068.46
#2011-12-15|1046.51
#2011-12-16|1057.84
#2011-12-19|1025.77
#2011-12-20|1030.76
#2011-12-21|1061.88
#2011-12-22|1049.44
#2011-12-23|1065.03
#2011-12-26| .
#2011-12-27|1068.09
#2011-12-28|1047.22
#2011-12-29|1041.40
#2011-12-30|1055.28
#2012-01-02| .
#2012-01-03|1081.26
#2012-01-04|1109.63
#2012-01-05|1086.13
#2012-01-06|1070.43
#2012-01-09|1071.42
#2012-01-10|1095.70
#2012-01-11|1107.83
#2012-01-12|1110.32
#2012-01-13|1116.69
#2012-01-16| .
#2012-01-17|1130.08
#2012-01-18|1141.82
#2012-01-19|1152.14
#2012-01-20|1172.18
#2012-01-23|1178.38
#2012-01-24|1164.16
#2012-01-25|1172.47
#2012-01-26|1190.92
#2012-01-27|1200.81
#2012-01-30|1193.93
#2012-01-31|1190.40
#2012-02-01|1186.89
#2012-02-02|1209.75
#2012-02-03|1207.14
#2012-02-06|1224.62
#2012-02-07|1221.89
#2012-02-08|1231.92
#2012-02-09|1220.83
#2012-02-10|1187.46
#2012-02-13|1207.22
#2012-02-14|1184.91
#2012-02-15|1190.09
#2012-02-16|1164.00
#2012-02-17|1164.94
#2012-02-20| .
#2012-02-21|1205.71
#2012-02-22|1202.24
#2012-02-23|1202.64
#2012-02-24|1207.92
#2012-02-27|1202.36
#2012-02-28|1203.31
#2012-02-29|1215.29
#2012-03-01|1192.39
#2012-03-02|1193.03
#2012-03-05|1173.06
#2012-03-06|1140.01
#2012-03-07|1118.95
#2012-03-08|1133.37
#2012-03-09|1157.07
#2012-03-12|1144.28
#2012-03-13|1157.21
#2012-03-14|1160.88
#2012-03-15|1157.76
#2012-03-16|1158.87
#2012-03-19|1169.66
#2012-03-20|1154.45
#2012-03-21|1135.21
#2012-03-22|1132.15
#2012-03-23|1124.45
#2012-03-26|1125.74
#2012-03-27|1134.96
#2012-03-28|1134.54
#2012-03-29|1119.76
#2012-03-30|1129.05
#2012-04-02|1143.37
#2012-04-03|1142.29
#2012-04-04|1114.30
#2012-04-05|1108.35
#2012-04-06| .
#2012-04-09|1102.93
#2012-04-10|1094.90
#2012-04-11|1080.19
#2012-04-12|1102.61
#2012-04-13|1112.76
#2012-04-16|1101.35
#2012-04-17|1096.59
#2012-04-18|1123.02
#2012-04-19|1123.03
#2012-04-20|1121.47
#2012-04-23|1110.16
#2012-04-24|1097.62
#2012-04-25|1099.61
#2012-04-26|1101.49
#2012-04-27|1102.70
#2012-04-30|1115.44
#2012-05-01|1109.05
#2012-05-02|1111.05
#2012-05-03|1103.79
#2012-05-04|1089.47
#2012-05-07|1047.61
#2012-05-08|1041.17
#2012-05-09|1016.61
#2012-05-10|1037.01
#2012-05-11|1024.30
#2012-05-14|1015.24
#2012-05-15| 995.41
#2012-05-16| 957.21
#2012-05-17| 971.07
#2012-05-18| 931.40
#2012-05-21| 944.31
#2012-05-22| 957.85
#2012-05-23| 928.65
#2012-05-24| 932.34
#2012-05-25| 919.82
#2012-05-28| .
#2012-05-29| 956.02
#2012-05-30| 938.03
#2012-05-31| 929.99
#2012-06-01| 911.05
#2012-06-04| 886.36
#2012-06-05| 904.29
#2012-06-06| 920.66
#2012-06-07| 937.67
#2012-06-08| 926.04
#2012-06-11| 934.83
#2012-06-12| 924.78
#2012-06-13| 937.62
#2012-06-14| 932.93
#2012-06-15| 943.23
#2012-06-18| 971.30
#2012-06-19| 974.19
#2012-06-20| 980.46
#2012-06-21| 959.55
#2012-06-22| 935.27
#2012-06-25| 920.45
#2012-06-26| 912.23
#2012-06-27| 911.12
#2012-06-28| 914.07
#2012-06-29| 950.14
#2012-07-02| 959.12
#2012-07-03| 962.17
#2012-07-04| .
#2012-07-05| 978.83
#2012-07-06| 963.91
#2012-07-09| 936.47
#2012-07-10| 928.68
#2012-07-11| 925.18
#2012-07-12| 892.89
#2012-07-13| 900.44
#2012-07-16| 910.68
#2012-07-17| 907.57
#2012-07-18| 895.94
#2012-07-19| 923.91
#2012-07-20| 919.37
#2012-07-23| 882.92
#2012-07-24| 889.29
#2012-07-25| 884.62
#2012-07-26| 897.52
#2012-07-27| 923.51
#2012-07-30| 930.75
#2012-07-31| 943.68
#2012-08-01| 934.67
#2012-08-02| 943.18
#2012-08-03| 922.02
#2012-08-06| 945.93
#2012-08-07| 956.01
#2012-08-08| 966.07
#2012-08-09| 984.66
#2012-08-10| 980.02
#2012-08-13| 985.52
#2012-08-14| 982.14
#2012-08-15| 967.25
#2012-08-16| 973.76
#2012-08-17| 979.28
#2012-08-20| 978.13
#2012-08-21| 984.51
#2012-08-22| 975.99
#2012-08-23| 992.10
#2012-08-24| 969.58
#2012-08-27| 967.90
#2012-08-28| 961.55
#2012-08-29| 950.22
#2012-08-30| 919.12
#2012-08-31| 911.22
#2012-09-03| .
#2012-09-04| 911.51
#2012-09-05| 891.09
#2012-09-06| 905.56
#2012-09-07| 945.83
#2012-09-10| 967.90
#2012-09-11| 970.45
#2012-09-12| 982.85
#2012-09-13| 981.14
#2012-09-14|1019.65
#2012-09-17|1033.39
#2012-09-18|1028.79
#2012-09-19|1044.28
#2012-09-20|1021.17
#2012-09-21|1021.39
#2012-09-24|1002.04
#2012-09-25| 995.58
#2012-09-26| 973.94
#2012-09-27| 987.30
#2012-09-28| 987.52
#2012-10-01| 985.15
#2012-10-02| 989.69
#2012-10-03| 974.68
#2012-10-04| 967.92
#2012-10-05| 983.88
#2012-10-08| 978.93
#2012-10-09| 987.57
#2012-10-10| 985.86
#2012-10-11| 979.57
#2012-10-12| 989.62
#2012-10-15| 982.27
#2012-10-16| 982.62
#2012-10-17|1006.48
#2012-10-18|1037.60
#2012-10-19|1041.43
#2012-10-22|1025.63
#2012-10-23|1021.08
#2012-10-24|1013.36
#2012-10-25|1019.20
#2012-10-26|1005.79
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1017.27
#2012-11-01|1007.47
#2012-11-02|1018.69
#2012-11-05|1026.53
#2012-11-06|1029.91
#2012-11-07|1040.08
#2012-11-08|1026.87
#2012-11-09|1016.03
#2012-11-12|1017.16
#2012-11-13|1002.30
#2012-11-14| 992.05
#2012-11-15| 974.59
#2012-11-16| 974.12
#2012-11-19| 990.50
#2012-11-20| 998.38
#2012-11-21| 990.12
#2012-11-22| .
#2012-11-23|1005.97
#2012-11-26|1016.40
#2012-11-27|1020.94
#2012-11-28|1008.95
#2012-11-29|1018.29
#2012-11-30|1025.35
#2012-12-03|1025.44
#2012-12-04|1020.74
#2012-12-05|1020.13
#2012-12-06|1027.13
#2012-12-07|1032.16
#2012-12-10|1041.93
#2012-12-11|1054.62
#2012-12-12|1064.34
#2012-12-13|1066.11
#2012-12-14|1070.85
#2012-12-17|1078.44
#2012-12-18|1090.22
#2012-12-19|1103.35
#2012-12-20|1098.51
#2012-12-21|1081.86
#2012-12-24|1079.03
#2012-12-25|1080.89
#2012-12-26|1082.64
#2012-12-27|1088.47
#2012-12-28|1101.52
#2012-12-31|1093.52
#2013-01-01|1093.52
#2013-01-02|1124.26
#2013-01-03|1141.39
#2013-01-04|1127.37
#2013-01-07|1122.66
#2013-01-08|1110.56
#2013-01-09|1112.32
#2013-01-10|1120.22
#2013-01-11|1103.06
#2013-01-14|1103.55
#2013-01-15|1106.74
#2013-01-16|1097.80
#2013-01-17|1092.96
#2013-01-18|1106.12
#2013-01-21|1108.74
#2013-01-22|1116.22
#2013-01-23|1117.43
#2013-01-24|1113.52
#2013-01-25|1109.26
#2013-01-28|1105.53
#2013-01-29|1115.92
#2013-01-30|1126.05
#2013-01-31|1130.34
#2013-02-01|1139.38
#2013-02-04|1156.82
#2013-02-05|1132.37
#2013-02-06|1140.14
#2013-02-07|1142.24
#2013-02-08|1156.65
#2013-02-11|1146.12
#2013-02-12|1147.46
#2013-02-13|1153.85
#2013-02-14|1173.57
#2013-02-15|1153.45
#2013-02-18|1153.97
#2013-02-19|1163.57
#2013-02-20|1144.26
#2013-02-21|1101.96
#2013-02-22|1102.31
#2013-02-25|1108.39
#2013-02-26|1089.56
#2013-02-27|1094.01
#2013-02-28|1108.46
#2013-03-01|1094.55
#2013-03-04|1078.93
#2013-03-05|1066.83
#2013-03-06|1080.26
#2013-03-07|1075.65
#2013-03-08|1079.74
#2013-03-11|1078.78
#2013-03-12|1079.50
#2013-03-13|1083.64
#2013-03-14|1065.31
#2013-03-15|1079.96
#2013-03-18|1055.75
#2013-03-19|1055.23
#2013-03-20|1037.83
#2013-03-21|1042.37
#2013-03-22|1036.22
#2013-03-25|1037.28
#2013-03-26|1023.24
#2013-03-27|1031.52
#2013-03-28|1011.71
#2013-03-29|1009.80
#2013-04-01|1006.39
#2013-04-02| 999.61
#2013-04-03| 984.61
#2013-04-04| 961.84
#2013-04-05| 966.59
#2013-04-08| 981.67
#2013-04-09|1006.94
#2013-04-10|1036.95
#2013-04-11|1035.24
#2013-04-12|1030.61
#2013-04-15| 985.89
#2013-04-16| 970.89
#2013-04-17| 969.40
#2013-04-18| 928.65
#2013-04-19| 949.24
#2013-04-22| 957.45
#2013-04-23| 947.77
#2013-04-24| 962.85
#2013-04-25| 966.72
#2013-04-26| 987.66
#2013-04-29| 988.77
#2013-04-30| 996.79
#2013-05-01| 977.26
#2013-05-02| 953.81
#2013-05-03| 961.28
#2013-05-06| 976.03
#2013-05-07| 999.08
#2013-05-08|1021.39
#2013-05-09|1022.85
#2013-05-10|1011.25
#2013-05-13|1001.77
#2013-05-14| 998.93
#2013-05-15| 979.86
#2013-05-16| 968.04
#2013-05-17| 967.02
#2013-05-20| 989.06
#2013-05-21|1005.23
#2013-05-22|1004.21
#2013-05-23| 988.05
#2013-05-24| 978.37
#2013-05-27| 953.94
#2013-05-28| 954.09
#2013-05-29| 973.78
#2013-05-30| 958.72
#2013-05-31| 959.04
#2013-06-03| 950.51
#2013-06-04| 960.32
#2013-06-05| 938.72
#2013-06-06| 927.85
#2013-06-07| 900.07
#2013-06-10| 907.76
#2013-06-11| 903.79
#2013-06-12| 909.97
#2013-06-13| 893.26
#2013-06-14| 915.84
#2013-06-17| 913.51
#2013-06-18| 901.33
#2013-06-19| 925.74
#2013-06-20| 871.20
#2013-06-21| 874.17
#2013-06-24| 852.71
#2013-06-25| 835.59
#2013-06-26| 854.39
#2013-06-27| 855.98
#2013-06-28| 851.93
#2013-07-01| 851.32
#2013-07-02| 877.96
#2013-07-03| 856.11
#2013-07-04| 867.11
#2013-07-05| 869.83
#2013-07-08| 854.25
#2013-07-09| 871.60
#2013-07-10| 881.29
#2013-07-11| 905.55
#2013-07-12| 915.94
#2013-07-15| 914.05
#2013-07-16| 931.07
#2013-07-17| 945.46
#2013-07-18| 937.94
#2013-07-19| 933.03
#2013-07-22| 947.04
#2013-07-23| 962.05
#2013-07-24| 963.51
#2013-07-25| 958.71
#2013-07-26| 948.13
#2013-07-29| 937.25
#2013-07-30| 940.75
#2013-07-31| 925.79
#2013-08-01| 937.57
#2013-08-02| 955.03
#2013-08-05| 953.56
#2013-08-06| 960.27
#2013-08-07| 939.36
#2013-08-08| 956.13
#2013-08-09| 978.38
#2013-08-12| 995.68
#2013-08-13| 994.76
#2013-08-14|1004.70
#2013-08-15|1001.15
#2013-08-16| 997.88
#2013-08-19| 994.42
#2013-08-20| 974.73
#2013-08-21| 957.67
#2013-08-22| 947.18
#2013-08-23| 965.41
#2013-08-26| 968.19
#2013-08-27| 964.80
#2013-08-28| 942.07
#2013-08-29| 944.83
#2013-08-30| 946.48
#2013-09-02| 968.25
#2013-09-03| 988.51
#2013-09-04| 998.38
#2013-09-05| 995.15
#2013-09-06|1000.90
#2013-09-09|1020.44
#2013-09-10|1037.21
#2013-09-11|1047.17
#2013-09-12|1048.55
#2013-09-13|1031.32
#2013-09-16|1045.40
#2013-09-17|1040.01
#2013-09-18|1036.30
#2013-09-19|1076.26
#2013-09-20|1063.26
#2013-09-23|1062.77
#2013-09-24|1056.52
#2013-09-25|1053.09
#2013-09-26|1062.10
#2013-09-27|1062.38
#2013-09-30|1040.14
#2013-10-01|1038.37
#2013-10-02|1027.19
#2013-10-03|1037.21
#2013-10-04|1031.51
#2013-10-07|1018.56
#2013-10-08|1019.30
#2013-10-09|1027.67
#2013-10-10|1022.49
#2013-10-11|1040.68
#2013-10-14|1039.10
#2013-10-15|1051.01
#2013-10-16|1056.64
#2013-10-17|1067.83
#2013-10-18|1067.52
#2013-10-21|1077.84
#2013-10-22|1094.17
#2013-10-23|1095.03
#2013-10-24|1090.25
#2013-10-25|1082.18
#2013-10-28|1091.85
#2013-10-29|1078.61
#2013-10-30|1075.06
#2013-10-31|1066.65
#2013-11-01|1054.23
#2013-11-04|1061.26
#2013-11-05|1066.99
#2013-11-06|1082.00
#2013-11-07|1071.64
#2013-11-08|1055.89
#2013-11-11|1053.81
#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|1021.38
#2014-02-28|1018.13
#2014-03-03|1014.64
#2014-03-04|1013.16
#2014-03-05|1023.64
#2014-03-06|1033.91
#2014-03-07|1036.72
#2014-03-10| 992.97
#2014-03-11| 986.15
#2014-03-12| 980.03
#2014-03-13|1000.03
#2014-03-14| 978.04
#2014-03-17| 976.81
#2014-03-18| 990.18
#2014-03-19| 982.70
#2014-03-20| 955.83
#2014-03-21| 967.04
#2014-03-24| 973.14
#2014-03-25| 979.33
#2014-03-26| 998.96
#2014-03-27| 997.28
#2014-03-28|1000.50
#2014-03-31|1013.66
#2014-04-01|1020.22
#2014-04-02|1028.00
#2014-04-03|1027.60
#2014-04-04|1037.87
#2014-04-07|1034.87
#2014-04-08|1042.87
#2014-04-09|1050.78
#2014-04-10|1050.08
#2014-04-11|1039.06
#2014-04-14|1032.65
#2014-04-15|1037.99
#2014-04-16|1046.39
#2014-04-17|1047.14
#2014-04-18|1045.43
#2014-04-21|1045.08
#2014-04-22|1039.09
#2014-04-23|1037.63
#2014-04-24|1039.24
#2014-04-25|1041.75
#2014-04-28|1029.73
#2014-04-29|1022.52
#2014-04-30|1026.11
#2014-05-01|1022.70
#2014-05-02|1016.89
#2014-05-05|1023.51
#2014-05-06|1033.07
#2014-05-07|1013.17
#2014-05-08|1029.55
#2014-05-09|1025.36
#2014-05-12|1022.17
#2014-05-13|1042.57
#2014-05-14|1047.78
#2014-05-15|1047.75
#2014-05-16|1039.54
#2014-05-19|1021.57
#2014-05-20|1016.72
#2014-05-21|1003.68
#2014-05-22|1022.80
#2014-05-23|1023.20
#2014-05-26|1031.32
#2014-05-27|1034.99
#2014-05-28|1034.53
#2014-05-29|1029.11
#2014-05-30|1018.93
#2014-06-02|1013.03
#2014-06-03|1011.23
#2014-06-04|1014.41
#2014-06-05|1020.25
#2014-06-06|1023.72
#2014-06-09|1020.64
#2014-06-10|1023.95
#2014-06-11|1023.91
#2014-06-12|1019.98
#2014-06-13|1008.40
#2014-06-16|1016.74
#2014-06-17|1004.49
#2014-06-18|1008.40
#2014-06-19|1042.34
#2014-06-20|1032.57
#2014-06-23|1049.23
#2014-06-24|1042.77
#2014-06-25|1038.10
#2014-06-26|1048.29
#2014-06-27|1047.90
#2014-06-30|1039.27
#2014-07-01|1049.67
#2014-07-02|1063.07
#2014-07-03|1064.61
#2014-07-04|1074.08
#2014-07-07|1073.39
#2014-07-08|1071.31
#2014-07-09|1061.81
#2014-07-10|1063.27
#2014-07-11|1062.42
#2014-07-14|1068.17
#2014-07-15|1071.80
#2014-07-16|1078.35
#2014-07-17|1085.54
#2014-07-18|1081.44
#2014-07-21|1077.25
#2014-07-22|1092.15
#2014-07-23|1104.23
#2014-07-24|1099.08
#2014-07-25|1100.41
#2014-07-28|1105.42
#2014-07-29|1105.43
#2014-07-30|1102.39
#2014-07-31|1092.13
#2014-08-01|1085.02
#2014-08-04|1081.16
#2014-08-05|1068.32
#2014-08-06|1070.86
#2014-08-07|1073.12
#2014-08-08|1053.85
#2014-08-11|1063.02
#2014-08-12|1077.25
#2014-08-13|1077.65
#2014-08-14|1077.35
#2014-08-15|1090.38
#2014-08-18|1091.51
#2014-08-19|1103.96
#2014-08-20|1077.31
#2014-08-21|1076.45
#2014-08-22|1067.48
#2014-08-25|1057.27
#2014-08-26|1054.70
#2014-08-27|1061.45
#2014-08-28|1049.40
#2014-08-29|1042.72
#2014-09-01|1044.31
#2014-09-02|1043.01
#2014-09-03|1050.12
#2014-09-04|1047.63
#2014-09-05|1038.14
#2014-09-08|1035.04
#2014-09-09|1033.53
#2014-09-10|1020.15
#2014-09-11|1011.36
#2014-09-12|1010.45
#2014-09-15|1007.32
#2014-09-16|1008.14
#2014-09-17|1010.82
#2014-09-18|1000.96
#2014-09-19| 995.45
#2014-09-22| 975.15
#2014-09-23| 977.51
#2014-09-24| 972.86
#2014-09-25| 974.47
#2014-09-26| 957.75
#2014-09-29| 943.62
#2014-09-30| 943.05
#2014-10-01| 936.32
#2014-10-02| 932.13
#2014-10-03| 916.12
#2014-10-06| 910.63
#2014-10-07| 928.68
#2014-10-08| 912.57
#2014-10-09| 922.93
#2014-10-10| 891.79
#2014-10-13| 902.53
#2014-10-14| 916.39
#2014-10-15| 928.30
#2014-10-16| 907.64
#2014-10-17| 903.79
#2014-10-20| 921.28
#2014-10-21| 919.96
#2014-10-22| 935.37
#2014-10-23| 916.64
#2014-10-24| 921.35
#2014-10-27| 923.68
#2014-10-28| 919.05
#2014-10-29| 941.24
#2014-10-30| 929.49
#2014-10-31| 935.73
#2014-11-03| 916.31
#2014-11-04| 932.49
#2014-11-05| 916.55
#2014-11-06| 910.38
#2014-11-07| 924.92
#2014-11-10| 938.97
#2014-11-11| 930.44
#2014-11-12| 919.45
#2014-11-13| 923.59
#2014-11-14| 925.66
#2014-11-17| 919.54
#2014-11-18| 921.21
#2014-11-19| 901.76
#2014-11-20| 884.37
#2014-11-21| 893.08
#2014-11-24| 909.85
#2014-11-25| 897.13
#2014-11-26| 907.09
#2014-11-27| 896.56
#2014-11-28| 882.48
#2014-12-01| 847.79
#2014-12-02| 865.54
#2014-12-03| 870.40
#2014-12-04| 883.22
#2014-12-05| 864.43
#2014-12-08| 860.31
#2014-12-09| 843.98
#2014-12-10| 842.80
#2014-12-11| 827.06
#2014-12-12| 818.73
#2014-12-15| 809.35
#2014-12-16| 793.09
#2014-12-17| 793.00
#2014-12-18| 808.03
#2014-12-19| 830.22
#2014-12-22| 846.58
#2014-12-23| 822.45
#2014-12-24| 826.09
#2014-12-25| 823.28
#2014-12-26| 824.01
#2014-12-29| 841.27
#2014-12-30| 841.54
#2014-12-31| 839.10
#2015-01-01| 839.10
#2015-01-02| 838.20
#2015-01-05| 836.47
#2015-01-06| 810.84
#2015-01-07| 803.08
#2015-01-08| 813.43
#2015-01-09| 834.91
#2015-01-12| 823.79
#2015-01-13| 816.53
#2015-01-14| 793.72
#2015-01-15| 788.26
#2015-01-16| 787.04
#2015-01-19| 801.43
#2015-01-20| 801.28
#2015-01-21| 810.00
#2015-01-22| 819.86
#2015-01-23| 823.37
#2015-01-26| 816.83
#2015-01-27| 820.42
#2015-01-28| 821.09
#2015-01-29| 805.63
#2015-01-30| 808.66
#2015-02-02| 813.95
#2015-02-03| 818.76
#2015-02-04| 853.69
#2015-02-05| 849.15
#2015-02-06| 853.40
#2015-02-09| 852.26
#2015-02-10| 847.70
#2015-02-11| 832.32
#2015-02-12| 832.88
#2015-02-13| 865.93
#2015-02-16| 872.35
#2015-02-17| 879.02
#2015-02-18| 887.29
#2015-02-19| 882.18
#2015-02-20| 882.58
#2015-02-23| 879.26
#2015-02-24| 892.59
#2015-02-25| 905.22
#2015-02-26| 905.64
#2015-02-27| 907.20
#2015-03-02| 910.15
#2015-03-03| 903.23
#2015-03-04| 898.31
#2015-03-05| 889.60
#2015-03-06| 874.00
#2015-03-09| 857.83
#2015-03-10| 844.58
#2015-03-11| 833.36
#2015-03-12| 842.22
#2015-03-13| 835.92
#2015-03-16| 830.65
#2015-03-17| 830.39
#2015-03-18| 838.81
#2015-03-19| 844.29
#2015-03-20| 854.70
#2015-03-23| 867.85
#2015-03-24| 870.14
#2015-03-25| 870.43
#2015-03-26| 861.10
#2015-03-27| 850.82
#2015-03-30| 830.23
#2015-03-31| 842.52
#2015-04-01| 826.53
#2015-04-02| 822.71
#2015-04-03| 829.95
#2015-04-06| 830.08
#2015-04-07| 837.41
#2015-04-08| 848.07
#2015-04-09| 840.65
#2015-04-10| 836.47
#2015-04-13| 817.60
#2015-04-14| 825.42
#2015-04-15| 826.97
#2015-04-16| 855.94
#2015-04-17| 851.65
#2015-04-20| 843.58
#2015-04-21| 860.18
#2015-04-22| 852.82
#2015-04-23| 865.08
#2015-04-24| 887.89
#2015-04-27| 902.81
#2015-04-28| 912.92
#2015-04-29| 907.96
#2015-04-30| 884.84
#2015-05-01| 889.32
#2015-05-04| 905.69
#2015-05-05| 902.02
#2015-05-06| 907.34
#2015-05-07| 889.13
#2015-05-08| 880.94
#2015-05-11| 891.98
#2015-05-12| 910.69
#2015-05-13| 926.67
#2015-05-14| 912.16
#2015-05-15| 917.02
#2015-05-18| 883.79
#2015-05-19| 866.01
#2015-05-20| 845.13
#2015-05-21| 853.89
#2015-05-22| 853.67
#2015-05-25| 860.44
#2015-05-26| 866.48
#2015-05-27| 855.98
#2015-05-28| 845.29
#2015-05-29| 856.32
#2015-06-01| 847.92
#2015-06-02| 843.68
#2015-06-03| 854.31
#2015-06-04| 834.17
#2015-06-05| 825.11
#2015-06-08| 824.39
#2015-06-09| 817.75
#2015-06-10| 827.01
#2015-06-11| 837.17
#2015-06-12| 832.84
#2015-06-15| 831.67
#2015-06-16| 821.45
#2015-06-17| 814.36
#2015-06-18| 819.97
#2015-06-19| 825.50
#2015-06-22| 824.36
#2015-06-23| 831.68
#2015-06-24| 827.33
#2015-06-25| 828.48
#2015-06-26| 798.74
#2015-06-29| 787.48
#2015-06-30| 789.96
#2015-07-01| 776.82
#2015-07-02| 779.63
#2015-07-03| 762.89
#2015-07-06| 747.37
#2015-07-07| 747.73
#2015-07-08| 721.80
#2015-07-09| 728.86
#2015-07-10| 736.64
#2015-07-13| 731.98
#2015-07-14| 755.38
#2015-07-15| 747.23
#2015-07-16| 748.65
#2015-07-17| 745.55
#2015-07-20| 740.66
#2015-07-21| 739.69
#2015-07-22| 725.60
#2015-07-23| 712.42
#2015-07-24| 699.91
#2015-07-27| 705.53
#2015-07-28| 699.06
#2015-07-29| 706.41
#2015-07-30| 723.21
#2015-07-31| 725.57
#2015-08-03| 710.01
#2015-08-04| 710.33
#2015-08-05| 717.01
#2015-08-06| 725.38
#2015-08-07| 721.12
#2015-08-10| 719.05
#2015-08-11| 724.55
#2015-08-12| 703.42
#2015-08-13| 707.43
#2015-08-14| 699.68
#2015-08-17| 700.87
#2015-08-18| 693.09
#2015-08-19| 691.84
#2015-08-20| 678.51
#2015-08-21| 673.89
#2015-08-24| 634.92
#2015-08-25| 629.48
#2015-08-26| 641.55
#2015-08-27| 640.47
#2015-08-28| 678.32
#2015-08-31| 663.76
#2015-09-01| 644.02
#2015-09-02| 636.56
#2015-09-03| 635.90
#2015-09-04| 635.35
#2015-09-07| 630.85
#2015-09-08| 648.11
#2015-09-09| 674.87
#2015-09-10| 661.76
#2015-09-11| 658.98
#2015-09-14| 664.84
#2015-09-15| 651.18
#2015-09-16| 666.76
#2015-09-17| 680.72
#2015-09-18| 677.00
#2015-09-21| 658.07
#2015-09-22| 651.65
#2015-09-23| 630.83
#2015-09-24| 625.44
#2015-09-25| 630.03
#2015-09-28| 628.30
#2015-09-29| 596.92
#2015-09-30| 610.08
#2015-10-01| 624.62
#2015-10-02| 620.40
#2015-10-05| 639.89
#2015-10-06| 656.54
#2015-10-07| 679.27
#2015-10-08| 691.23
#2015-10-09| 720.24
#2015-10-12| 725.67
#2015-10-13| 708.25
#2015-10-14| 695.54
#2015-10-15| 713.74
#2015-10-16| 710.94
#2015-10-19| 698.94
#2015-10-20| 685.10
#2015-10-21| 699.24
#2015-10-22| 695.28
#2015-10-23| 706.67
#2015-10-26| 711.16
#2015-10-27| 695.94
#2015-10-28| 681.86
#2015-10-29| 665.86
#2015-10-30| 661.37
#2015-11-02| 649.27
#2015-11-03| 655.81
#2015-11-04| 664.84
#2015-11-05| 661.03
#2015-11-06| 645.92
#2015-11-09| 628.35
#2015-11-10| 626.49
#2015-11-11| 617.97
#2015-11-12| 614.38
#2015-11-13| 604.71
#2015-11-16| 596.23
#2015-11-17| 609.92
#2015-11-18| 598.26
#2015-11-19| 621.21
#2015-11-20| 624.14
#2015-11-23| 615.99
#2015-11-24| 610.90
#2015-11-25| 610.73
#2015-11-26| 604.05
#2015-11-27| 599.28
#2015-11-30| 587.58
#2015-12-01| 608.45
#2015-12-02| 608.07
#2015-12-03| 599.59
#2015-12-04| 593.23
#2015-12-07| 590.30
#2015-12-08| 567.12
#2015-12-09| 567.01
#2015-12-10| 574.64
#2015-12-11| 571.89
#2015-12-14| 558.45
#2015-12-15| 545.18
#2015-12-16| 565.99
#2015-12-17| 561.54
#2015-12-18| 559.22
#2015-12-21| 568.50
#2015-12-22| 569.68
#2015-12-23| 582.35
#2015-12-24| 602.45
#2015-12-25| 598.28
#2015-12-28| 601.60
#2015-12-29| 595.77
#2015-12-30| 591.95
#2015-12-31| 588.88
#2016-01-01| 588.88
#2016-01-04| 581.50
#2016-01-05| 577.11
#2016-01-06| 561.87
#2016-01-07| 539.98
#2016-01-08| 541.29
#2016-01-11| 528.94
#2016-01-12| 510.41
#2016-01-13| 513.73
#2016-01-14| 507.35
#2016-01-15| 507.74
#2016-01-18| 499.45
#2016-01-19| 507.50
#2016-01-20| 487.34
#2016-01-21| 484.36
#2016-01-22| 512.60
#2016-01-25| 517.60
#2016-01-26| 510.81
#2016-01-27| 513.70
#2016-01-28| 512.40
#2016-01-29| 520.68
#2016-02-01| 530.48
#2016-02-02| 510.13
#2016-02-03| 492.46
#2016-02-04| 529.13
#2016-02-05| 540.87
#2016-02-08| 544.16
#2016-02-09| 532.98
#2016-02-10| 523.08
#2016-02-11| 518.82
#2016-02-12| 506.55
#2016-02-15| 534.25
#2016-02-16| 544.65
#2016-02-17| 533.22
#2016-02-18| 557.63
#2016-02-19| 545.98
#2016-02-22| 557.73
#2016-02-23| 571.39
#2016-02-24| 553.97
#2016-02-25| 555.33
#2016-02-26| 547.27
#2016-02-29| 544.47
#2016-03-01| 553.52
#2016-03-02| 581.37
#2016-03-03| 603.56
#2016-03-04| 615.69
#2016-03-07| 635.33
#2016-03-08| 629.12
#2016-03-09| 615.67
#2016-03-10| 620.27
#2016-03-11| 629.80
#2016-03-14| 628.75
#2016-03-15| 614.42
#2016-03-16| 598.91
#2016-03-17| 627.55
#2016-03-18| 639.98
#2016-03-21| 637.71
#2016-03-22| 637.34
#2016-03-23| 624.18
#2016-03-24| 606.78
#2016-03-25| 609.57
#2016-03-28| 614.42
#2016-03-29| 613.47
#2016-03-30| 617.30
#2016-03-31| 619.17
#2016-04-01| 607.79
#2016-04-04| 606.37
#2016-04-05| 590.12
#2016-04-06| 600.96
#2016-04-07| 607.12
#2016-04-08| 612.27
#2016-04-11| 625.49
#2016-04-12| 640.95
#2016-04-13| 664.31
#2016-04-14| 692.38
#2016-04-15| 694.52
#2016-04-18| 683.81
#2016-04-19| 707.68
#2016-04-20| 721.36
#2016-04-21| 742.11
#2016-04-22| 726.29
#2016-04-25| 721.04
#2016-04-26| 702.73
#2016-04-27| 689.92
#2016-04-28| 703.84
#2016-04-29| 714.05
#2016-05-02| 712.84
#2016-05-03| 704.32
#2016-05-04| 663.39
#2016-05-05| 658.79
#2016-05-06| 650.91
#2016-05-09| 638.01
#2016-05-10| 629.33
#2016-05-11| 641.36
#2016-05-12| 646.42
#2016-05-13| 626.81
#2016-05-16| 636.47
#2016-05-17| 651.50
#2016-05-18| 650.52
#2016-05-19| 624.41
#2016-05-20| 628.61
#2016-05-23| 625.73
#2016-05-24| 617.51
#2016-05-25| 627.71
#2016-05-26| 634.84
#2016-05-27| 634.41
#2016-05-30| 628.31
#2016-05-31| 633.25
#2016-06-01| 623.42
#2016-06-02| 612.97
#2016-06-03| 624.17
#2016-06-06| 648.04
#2016-06-07| 665.74
#2016-06-08| 665.63
#2016-06-09| 666.94
#2016-06-10| 647.94
#2016-06-13| 637.51
#2016-06-14| 626.13
#2016-06-15| 622.50
#2016-06-16| 617.18
#2016-06-17| 623.99
#2016-06-20| 649.06
#2016-06-21| 645.85
#2016-06-22| 643.56
#2016-06-23| 662.37
#2016-06-24| 622.96
#2016-06-27| 625.99
#2016-06-28| 622.29
#2016-06-29| 639.60
#2016-06-30| 643.96
#2016-07-01| 655.23
#2016-07-04| 678.56
#2016-07-05| 673.22
#2016-07-06| 657.85
#2016-07-07| 664.73
#2016-07-08| 667.53
#2016-07-11| 689.47
#2016-07-12| 703.96
#2016-07-13| 723.81
#2016-07-14| 717.50
#2016-07-15| 717.61
#2016-07-18| 716.90
#2016-07-19| 699.29
#2016-07-20| 685.53
#2016-07-21| 687.32
#2016-07-22| 685.78
#2016-07-25| 685.53
#2016-07-26| 686.71
#2016-07-27| 695.55
#2016-07-28| 706.84
#2016-07-29| 704.34
#2016-08-01| 708.07
#2016-08-02| 703.14
#2016-08-03| 693.05
#2016-08-04| 701.91
#2016-08-05| 713.31
#2016-08-08| 722.48
#2016-08-09| 733.28
#2016-08-10| 734.63
#2016-08-11| 729.83
#2016-08-12| 737.83
#2016-08-15| 720.19
#2016-08-16| 723.28
#2016-08-17| 733.93
#2016-08-18| 735.63
#2016-08-19| 743.26
#2016-08-22| 735.21
#2016-08-23| 735.15
#2016-08-24| 740.67
#2016-08-25| 730.92
#2016-08-26| 733.40
#2016-08-29| 728.39
#2016-08-30| 732.81
#2016-08-31| 721.47
#2016-09-01| 719.73
#2016-09-02| 722.02
#2016-09-05| 741.03
#2016-09-06| 751.11
#2016-09-07| 752.04
#2016-09-08| 740.78
#2016-09-09| 741.27
#2016-09-12| 711.66
#2016-09-13| 710.51
#2016-09-14| 702.76
#2016-09-15| 707.69
#2016-09-16| 706.56
#2016-09-19| 713.81
#2016-09-20| 719.07
#2016-09-21| 730.32
#2016-09-22| 751.05
#2016-09-23| 751.50
#2016-09-26| 751.86
#2016-09-27| 759.01
#2016-09-28| 752.63
#2016-09-29| 774.96
#2016-09-30| 765.55
#2016-10-03| 771.70
#2016-10-04| 775.66
#2016-10-05| 763.18
#2016-10-06| 763.81
#2016-10-07| 763.79
#2016-10-10| 768.94
#2016-10-11| 770.02
#2016-10-12| 758.40
#2016-10-13| 745.68
#2016-10-14| 746.97
#2016-10-17| 747.56
#2016-10-18| 759.89
#2016-10-19| 765.11
#2016-10-20| 768.59
#2016-10-21| 767.51
#2016-10-24| 767.59
#2016-10-25| 771.53
#2016-10-26| 772.29
#2016-10-27| 755.67
#2016-10-28| 763.57
#2016-10-31| 771.38
#2016-11-01| 774.21
#2016-11-02| 774.25
#2016-11-03| 779.29
#2016-11-04| 770.00
#2016-11-07| 776.85
#2016-11-08| 790.13
#2016-11-09| 764.61
#2016-11-10| 807.71
#2016-11-11| 817.06
#2016-11-14| 811.57
#2016-11-15| 806.22
#2016-11-16| 793.36
#2016-11-17| 793.71
#2016-11-18| 781.45
#2016-11-21| 782.65
#2016-11-22| 804.64
#2016-11-23| 816.55
#2016-11-24| 824.05
#2016-11-25| 833.25
#2016-11-28| 831.47
#2016-11-29| 819.17
#2016-11-30| 786.80
#2016-12-01| 808.78
#2016-12-02| 807.06
#2016-12-05| 810.32
#2016-12-06| 826.14
#2016-12-07| 839.11
#2016-12-08| 853.27
#2016-12-09| 852.97
#2016-12-12| 856.47
#2016-12-13| 844.84
#2016-12-14| 841.62
#2016-12-15| 810.82
#2016-12-16| 797.17
#2016-12-19| 793.99
#2016-12-20| 789.12
#2016-12-21| 796.49
#2016-12-22| 796.38
#2016-12-23| 786.25
#2016-12-26| 780.56
#2016-12-27| 779.76
#2016-12-28| 796.04
#2016-12-29| 799.80
#2016-12-30| 796.11
#2017-01-02| 797.34
#2017-01-03| 800.15
#2017-01-04| 816.40
#2017-01-05| 823.68
#2017-01-06| 813.41
#2017-01-09| 809.42
#2017-01-10| 817.31
#2017-01-11| 842.43
#2017-01-12| 857.08
#2017-01-13| 850.77
#2017-01-16| 853.72
#2017-01-17| 857.50
#2017-01-18| 867.15
#2017-01-19| 868.13
#2017-01-20| 860.28
#2017-01-23| 863.67
#2017-01-24| 882.30
#2017-01-25| 896.84
#2017-01-26| 898.55
#2017-01-27| 893.75
#2017-01-30| 896.12
#2017-01-31| 884.04
#2017-02-01| 894.99
#2017-02-02| 902.41
#2017-02-03| 885.59
#2017-02-06| 880.42
#2017-02-07| 887.55
#2017-02-08| 886.38
#2017-02-09| 874.98
#2017-02-10| 887.44
#2017-02-13| 902.57
#2017-02-14| 900.61
#2017-02-15| 909.57
#2017-02-16| 917.74
#2017-02-17| 914.46
#2017-02-20| 913.23
#2017-02-21| 918.35
#2017-02-22| 924.57
#2017-02-23| 914.13
#2017-02-24| 888.90
#2017-02-27| 885.75
#2017-02-28| 883.82
#2017-03-01| 876.69
#2017-03-02| 892.94
#2017-03-03| 877.12
#2017-03-06| 891.60
#2017-03-07| 888.13
#2017-03-08| 876.43
#2017-03-09| 857.63
#2017-03-10| 851.04
#2017-03-13| 856.39
#2017-03-14| 858.88
#2017-03-15| 863.45
#2017-03-16| 896.21
#2017-03-17| 896.62
#2017-03-20| 900.82
#2017-03-21| 893.22
#2017-03-22| 867.43
#2017-03-23| 871.50
#2017-03-24| 870.86
#2017-03-27| 854.21
#2017-03-28| 865.90
#2017-03-29| 872.31
#2017-03-30| 873.52
#2017-03-31| 870.31
#2017-04-03| 863.07
#2017-04-04| 856.32
#2017-04-05| 874.66
#2017-04-06| 862.95
#2017-04-07| 858.60
#2017-04-10| 875.26
#2017-04-11| 874.47
#2017-04-12| 874.84
#2017-04-13| 853.04
#2017-04-14| 854.96
#2017-04-17| 856.43
#2017-04-18| 839.16
#2017-04-19| 836.33
#2017-04-20| 833.99
#2017-04-21| 849.03
#2017-04-24| 848.48
#2017-04-25| 849.99
#2017-04-26| 847.37
#2017-04-27| 839.14
#2017-04-28| 836.41
#2017-05-01| 838.22
#2017-05-02| 841.24
#2017-05-03| 829.52
#2017-05-04| 818.43
#2017-05-05| 806.28
#2017-05-08| 812.11
#2017-05-09| 809.60
#2017-05-10| 822.62
#2017-05-11| 819.93
#2017-05-12| 822.40
#2017-05-15| 818.05
#2017-05-16| 826.84
#2017-05-17| 830.92
#2017-05-18| 826.12
#2017-05-19| 837.84
#2017-05-22| 862.57
#2017-05-23| 856.25
#2017-05-24| 845.12
#2017-05-25| 854.66
#2017-05-26| 844.53
#2017-05-29| 835.06
#2017-05-30| 840.07
#2017-05-31| 836.07
#2017-06-01| 825.07
#2017-06-02| 846.00
#2017-06-05| 839.28
#2017-06-06| 837.06
#2017-06-07| 840.62
#2017-06-08| 837.63
#2017-06-09| 843.95
#2017-06-12| 849.18
#2017-06-13| 850.15
#2017-06-14| 858.28
#2017-06-15| 828.57
#2017-06-16| 828.32
#2017-06-19| 826.94
#2017-06-20| 824.53
#2017-06-21| 804.81
#2017-06-22| 809.57
#2017-06-23| 816.90
#2017-06-26| 821.33
#2017-06-27| 827.37
#2017-06-28| 844.47
#2017-06-29| 866.17
#2017-06-30| 862.81
#2017-07-03| 865.78
#2017-07-04| 868.17
#2017-07-05| 877.87
#2017-07-06| 878.57
#2017-07-07| 882.81
#2017-07-10| 882.75
#2017-07-11| 891.01
#2017-07-12| 900.07
#2017-07-13| 910.22
#2017-07-14| 919.60
#2017-07-17| 924.71
#2017-07-18| 931.82
#2017-07-19| 930.90
#2017-07-20| 934.88
#2017-07-21| 921.41
#2017-07-24| 919.25
#2017-07-25| 922.83
#2017-07-26| 940.44
#2017-07-27| 949.96
#2017-07-28| 943.46
#2017-07-31| 963.78
#2017-08-01| 970.89
#2017-08-02| 964.34
#2017-08-03| 959.24
#2017-08-04| 958.57
#2017-08-07| 972.79
#2017-08-08| 969.86
#2017-08-09| 976.66
#2017-08-10| 977.79
#2017-08-11| 960.19
#2017-08-14| 956.40
#2017-08-15| 948.60
#2017-08-16| 950.05
#2017-08-17| 969.45
#2017-08-18| 957.33
#2017-08-21| 964.89
#2017-08-22| 972.98
#2017-08-23| 965.42
#2017-08-24| 971.74
#2017-08-25| 978.74
#2017-08-28| 982.10
#2017-08-29| 986.55
#2017-08-30| 981.11
#2017-08-31| 995.26
#2017-09-01|1006.61
#2017-09-04|1000.97
#2017-09-05|1011.89
#2017-09-06|1010.49
#2017-09-07|1023.17
#2017-09-08|1024.22
#2017-09-11|1008.89
#2017-09-12|1022.36
#2017-09-13|1021.84
#2017-09-14|1010.45
#2017-09-15| 992.78
#2017-09-18| 990.32
#2017-09-19|1000.15
#2017-09-20|1003.20
#2017-09-21| 976.24
#2017-09-22| 971.31
#2017-09-25| 970.66
#2017-09-26| 964.13
#2017-09-27| 965.32
#2017-09-28| 957.75
#2017-09-29| 964.84
#2017-10-02| 974.49
#2017-10-03| 977.18
#2017-10-04| 976.99
#2017-10-05| 974.82
#2017-10-06| 984.37
#2017-10-09| 982.42
#2017-10-10| 985.75
#2017-10-11| 975.82
#2017-10-12| 969.82
#2017-10-13| 983.16
#2017-10-16|1005.38
#2017-10-17|1008.90
#2017-10-18|1001.70
#2017-10-19| 999.50
#2017-10-20| 993.81
#2017-10-23| 992.16
#2017-10-24| 995.04
#2017-10-25| 999.89
#2017-10-26| 992.60
#2017-10-27| 998.74
#2017-10-30| 999.36
#2017-10-31| 989.91
#2017-11-01|1002.52
#2017-11-02|1022.72
#2017-11-03|1023.48
#2017-11-06|1017.64
#2017-11-07|1038.74
#2017-11-08|1032.91
#2017-11-09|1036.75
#2017-11-10|1027.03
#2017-11-13|1020.62
#2017-11-14|1013.21
#2017-11-15| 985.10
#2017-11-16| 990.49
#2017-11-17| 985.79
#2017-11-20| 984.95
#2017-11-21| 991.20
#2017-11-22|1001.09
#2017-11-23|1014.03
#2017-11-24|1012.38
#2017-11-27|1011.67
#2017-11-28|1000.07
#2017-11-29|1015.27
#2017-11-30|1012.10
#2017-12-01|1013.83
#2017-12-04|1025.74
#2017-12-05|1031.42
#2017-12-06|1003.72
#2017-12-07|1000.23
#2017-12-08| 998.83
#2017-12-11|1008.38
#2017-12-12|1014.59
#2017-12-13|1018.22
#2017-12-14|1023.40
#2017-12-15|1020.17
#2017-12-18|1031.81
#2017-12-19|1035.54
#2017-12-20|1045.74
#2017-12-21|1055.95
#2017-12-22|1065.83
#2017-12-25|1065.38
#2017-12-26|1067.05
#2017-12-27|1076.69
#2017-12-28|1085.61
#2017-12-29|1091.02
#2018-01-01|1091.02
#2018-01-02|1100.66
#2018-01-03|1117.02
#2018-01-04|1129.88
#2018-01-05|1142.54
#2018-01-08|1141.21
#2018-01-09|1155.18
#2018-01-10|1154.30
#2018-01-11|1153.99
#2018-01-12|1178.09
#2018-01-15|1188.36
#2018-01-16|1176.33
#2018-01-17|1158.39
#2018-01-18|1153.24
#2018-01-19|1157.79
#2018-01-22|1150.52
#2018-01-23|1155.98
#2018-01-24|1165.17
#2018-01-25|1176.21
#2018-01-26|1175.45
#2018-01-29|1175.52
#2018-01-30|1156.77
#2018-01-31|1146.00
#2018-02-01|1159.92
#2018-02-02|1144.89
#2018-02-05|1122.51
#2018-02-06|1088.24
#2018-02-07|1096.50
#2018-02-08|1085.02
#2018-02-09|1068.32
#2018-02-12|1084.81
#2018-02-13|1092.42
#2018-02-14|1100.18
#2018-02-15|1129.94
#2018-02-16|1132.56
#2018-02-19|1135.40
#2018-02-20|1127.82
#2018-02-21|1099.30
#2018-02-22|1097.17
#2018-02-23|1114.71
#2018-02-26|1121.47
#2018-02-27|1130.66
#2018-02-28|1106.50
#2018-03-01|1091.02
#2018-03-02|1075.03
#2018-03-05|1057.93
#2018-03-06|1077.84
#2018-03-07|1066.48
#2018-03-08|1075.00
#2018-03-09|1058.43
#2018-03-12|1080.41
#2018-03-13|1070.37
#2018-03-14|1066.62
#2018-03-15|1065.71
#2018-03-16|1066.50
#2018-03-19|1062.55
#2018-03-20|1049.31
#2018-03-21|1056.47
#2018-03-22|1070.21
#2018-03-23|1033.77
#2018-03-26|1033.77
#2018-03-27|1054.85
#2018-03-28|1039.21
#2018-03-29|1031.31
#2018-03-30|1031.74
#2018-04-02|1031.89
#2018-04-03|1041.56
#2018-04-04|1040.54
#2018-04-05|1029.49
#2018-04-06|1029.16
#2018-04-09|1029.28
#2018-04-10|1053.93
#2018-04-11|1066.43
#2018-04-12|1064.99
#2018-04-13|1076.19
#2018-04-16|1077.48
#2018-04-17|1077.18
#2018-04-18|1093.38
#2018-04-19|1123.84
#2018-04-20|1111.11
#2018-04-23|1114.17
#2018-04-24|1100.92
#2018-04-25|1095.52
#2018-04-26|1089.69
#2018-04-27|1093.39
#2018-04-30|1098.28
#2018-05-01|1098.32
#2018-05-02|1099.18
#2018-05-03|1109.66
#2018-05-04|1110.91
#2018-05-07|1123.27
#2018-05-08|1109.77
#2018-05-09|1112.20
#2018-05-10|1132.26
#2018-05-11|1146.37
#2018-05-14|1164.46
#2018-05-15|1146.43
#2018-05-16|1148.55
#2018-05-17|1159.91
#2018-05-18|1155.36
#2018-05-21|1149.61
#2018-05-22|1146.07
#2018-05-23|1137.87
#2018-05-24|1135.25
#2018-05-25|1117.08
#2018-05-28|1108.91
#2018-05-29|1101.26
#2018-05-30|1091.61
#2018-05-31|1105.99
#2018-06-01|1111.32
#2018-06-04|1133.59
#2018-06-05|1121.50
#2018-06-06|1142.62
#2018-06-07|1161.77
#2018-06-08|1149.60
#2018-06-11|1153.77
#2018-06-12|1140.88
#2018-06-13|1129.72
#2018-06-14|1124.75
#2018-06-15|1121.16
#2018-06-18|1096.45
#2018-06-19|1069.77
#2018-06-20|1071.83
#2018-06-21|1071.20
#2018-06-22|1070.34
#2018-06-25|1077.90
#2018-06-26|1065.43
#2018-06-27|1064.00
#2018-06-28|1065.81
#2018-06-29|1075.13
#2018-07-02|1055.04
#2018-07-03|1043.71
#2018-07-04|1040.16
#2018-07-05|1034.85
#2018-07-06|1052.23
#2018-07-09|1065.50
#2018-07-10|1073.62
#2018-07-11|1056.64
#2018-07-12|1048.41
#2018-07-13|1050.96
#2018-07-16|1044.44
#2018-07-17|1035.40
#2018-07-18|1045.12
#2018-07-19|1043.48
#2018-07-20|1035.21
#2018-07-23|1030.51
#2018-07-24|1053.02
#2018-07-25|1071.64
#2018-07-26|1070.64
#2018-07-27|1081.52
#2018-07-30|1079.24
#2018-07-31|1085.50
#2018-08-01|1100.77
#2018-08-02|1071.87
#2018-08-03|1061.70
#2018-08-06|1076.19
#2018-08-07|1076.49
#2018-08-08|1084.41
#2018-08-09|1084.41
#2018-08-10|1067.39
#2018-08-13|1043.99
#2018-08-14|1049.99
#2018-08-15|1036.04
#2018-08-16|1023.27
#2018-08-17|1025.91
#2018-08-20|1039.14
#2018-08-21|1035.51
#2018-08-22|1030.20
#2018-08-23|1024.14
#2018-08-24|1027.88
#2018-08-27|1042.76
#2018-08-28|1055.43
#2018-08-29|1057.02
#2018-08-30|1054.22
#2018-08-31|1034.59
#2018-09-03|1023.20
#2018-09-04|1018.52
#2018-09-05|1581.56
#2018-09-06|1006.48
#2018-09-07|1003.00
#2018-09-10| 997.75
#2018-09-11| 989.82
#2018-09-12| 990.45
#2018-09-13|1008.85
#2018-09-14|1020.48
#2018-09-17|1017.10
#2018-09-18|1027.44
#2018-09-19|1055.41
#2018-09-20|1067.32
#2018-09-21|1089.81
#2018-09-24|1084.63
#2018-09-25|1091.40
#2018-09-26|1100.47
#2018-09-27|1092.40
#2018-09-28|1094.03
#2018-10-01|1089.27
#2018-10-02|1087.49
#2018-10-03|1089.63
#2018-10-04|1089.21
#2018-10-05|1086.00
#2018-10-08|1064.45
#2018-10-09|1063.31
#2018-10-10|1063.04
#2018-10-11|1026.78
#2018-10-12|1043.65
#2018-10-15|1036.35
#2018-10-16|1051.88
#2018-10-17|1045.34
#2018-10-18|1038.72
#2018-10-19|1036.12
#2018-10-22|1033.81
#2018-10-23|1013.16
#2018-10-24|1005.72
#2018-10-25| 970.39
#2018-10-26| 976.81
#2018-10-29| 982.58
#2018-10-30| 998.91
#2018-10-31| 991.91
#2018-11-01|1010.58
#2018-11-02|1032.29
#2018-11-05|1023.07
#2018-11-06|1043.71
#2018-11-07|1043.47
#2018-11-08|1046.32
#2018-11-09|1035.55
#2018-11-12|1027.98
#2018-11-13|1010.39
#2018-11-14| 993.22
#2018-11-15| 998.54
#2018-11-16|1010.05
#2018-11-19|1005.23
#2018-11-20|1004.60
#2018-11-21| 980.04
#2018-11-22| 980.49
#2018-11-23| 975.57
#2018-11-26| 953.26
#2018-11-27| 957.87
#2018-11-28| 949.84
#2018-11-29| 969.33
#2018-11-30| 962.31
#2018-12-03|1000.46
#2018-12-04| 987.10
#2018-12-05| 976.72
#2018-12-06| 959.19
#2018-12-07| 955.57
#2018-12-10| 948.10
#2018-12-11| 951.73
#2018-12-12| 967.90
#2018-12-13| 983.34
#2018-12-14| 969.10
#2018-12-17| 987.42
#2018-12-18| 982.91
#2018-12-19| 985.99
#2018-12-20| 955.25
#2018-12-21| 956.24
#2018-12-24| 961.42
#2018-12-25| 951.79
#2018-12-26| 951.90
#2018-12-27| 964.40
#2018-12-28| 968.19
#2018-12-31| 973.77
#2019-01-01| 973.77
#2019-01-02| 956.59
#2019-01-03| 963.80
#2019-01-04| 970.61
#2019-01-07|1000.16
#2019-01-08| 999.76
#2019-01-09|1014.41
#2019-01-10|1027.72
#2019-01-11|1023.65
#2019-01-14|1017.94
#2019-01-15|1029.58
#2019-01-16|1019.87
#2019-01-17|1026.13
#2019-01-18|1033.86
#2019-01-21|1035.97
#2019-01-22|1023.50
#2019-01-23|1016.51
#2019-01-24|1014.53
#2019-01-25|1032.95
#2019-01-28|1031.85
#2019-01-29|1045.58
#2019-01-30|1074.19
#2019-01-31|1095.80
#2019-02-01|1087.61
#2019-02-04|1084.78
#2019-02-05|1096.75
#2019-02-06|1098.32
#2019-02-07|1098.90
#2019-02-08|1077.11
#2019-02-11|1086.36
#2019-02-12|1095.77
#2019-02-13|1096.16
#2019-02-14|1105.21
#2019-02-15|1099.68
#2019-02-18|1115.66
#2019-02-19|1117.80
#2019-02-20|1141.33
#2019-02-21|1130.74
#2019-02-22|1131.63
#2019-02-25|1146.35
#2019-02-26|1140.67
#2019-02-27|1136.48
#2019-02-28|1123.61
#2019-03-01|1115.49
#2019-03-04|1125.04
#2019-03-05|1113.21
#2019-03-06|1117.72
#2019-03-07|1129.66
#2019-03-08|1113.79
#2019-03-11|1115.31
#2019-03-12|1128.97
#2019-03-13|1131.34
#2019-03-14|1134.42
#2019-03-15|1130.37
#2019-03-18|1143.48
#2019-03-19|1154.05
#2019-03-20|1141.17
#2019-03-21|1156.08
#2019-03-22|1157.53
#2019-03-25|1141.84
#2019-03-26|1154.81
#2019-03-27|1151.76
#2019-03-28|1157.64
#2019-03-29|1164.57
#2019-04-01|1187.11
#2019-04-02|1184.50
#2019-04-03|1211.78
#2019-04-04|1200.95
#2019-04-05|1199.20
#2019-04-08|1213.19
#2019-04-09|1215.01
#2019-04-10|1213.91
#2019-04-11|1200.77
#2019-04-12|1200.75
#2019-04-15|1200.96
#2019-04-16|1199.97
#2019-04-17|1179.24
#2019-04-18|1174.55
#2019-04-19|1172.06
#2019-04-22|1169.12
#2019-04-23|1165.85
#2019-04-24|1149.05
#2019-04-25|1145.18
#2019-04-26|1136.12
#2019-04-29|1139.53
#2019-04-30|1126.02
#2019-05-01|1128.10
#2019-05-02|1115.39
#2019-05-03|1115.51
#2019-05-06|1109.55
#2019-05-07|1119.93
#2019-05-08|1111.99
#2019-05-09|1098.55
#2019-05-10|1097.96
#2019-05-13|1092.63
#2019-05-14|1092.95
#2019-05-15|1101.62
#2019-05-16|1103.15
#2019-05-17|1116.71
#2019-05-20|1117.49
#2019-05-21|1107.27
#2019-05-22|1109.75
#2019-05-23|1099.79
#2019-05-24|1103.95
#2019-05-27|1114.26
#2019-05-28|1125.24
#2019-05-29|1113.63
#2019-05-30|1097.45
#2019-05-31|1102.50
#2019-06-03|1092.38
#2019-06-04|1106.35
#2019-06-05|1112.42
#2019-06-06|1099.29
#2019-06-07|1114.59
#2019-06-10|1111.79
#2019-06-11|1127.36
#2019-06-12|1148.59
#2019-06-13|1136.91
#2019-06-14|1156.04
#2019-06-17|1138.58
#2019-06-18|1142.19
#2019-06-19|1166.23
#2019-06-20|1175.93
#2019-06-21|1179.75
#2019-06-24|1187.67
#2019-06-25|1192.11
#2019-06-26|1191.33
#2019-06-27|1212.63
#2019-06-28|1199.21
#2019-07-01|1200.38
#2019-07-02|1211.45
#2019-07-03|1216.11
#2019-07-04|1210.69
#2019-07-05|1189.35
#2019-07-08|1175.21
#2019-07-09|1172.69
#2019-07-10|1169.69
#2019-07-11|1181.68
#2019-07-12|1179.25
#2019-07-15|1184.12
#2019-07-16|1184.43
#2019-07-17|1186.58
#2019-07-18|1179.52
#2019-07-19|1192.49
#2019-07-22|1202.94
#2019-07-23|1200.48
#2019-07-24|1191.24
#2019-07-25|1167.05
#2019-07-26|1160.49
#2019-07-29|1154.19
#2019-07-30|1158.98
#2019-07-31|1159.02
#2019-08-01|1135.42
#2019-08-02|1097.64
#2019-08-05|1061.73
#2019-08-06|1056.11
#2019-08-07|1050.92
#2019-08-08|1074.89
#2019-08-09|1076.93
#2019-08-12|1058.45
#2019-08-13|1057.95
#2019-08-14|1063.08
#2019-08-15|1047.51
#2019-08-16|1040.85
#2019-08-19|1039.56
#2019-08-20|1044.99
#2019-08-21|1026.61
#2019-08-22|1020.98
#2019-08-23|1024.83
#2019-08-26|1014.50
#2019-08-27|1016.94
#2019-08-28|1028.23
#2019-08-29|1028.71
#2019-08-30|1050.94
#2019-09-02|1056.10
#2019-09-03|1059.96
#2019-09-04|1067.47
#2019-09-05|1087.39
#2019-09-06|1093.10
#2019-09-09|1090.71
#2019-09-10|1092.98
#2019-09-11|1114.56
#2019-09-12|1121.32
#2019-09-13|1121.90
#2019-09-16|1139.44
#2019-09-17|1130.39
#2019-09-18|1124.81
#2019-09-19|1113.91
#2019-09-20|1113.51
#2019-09-23|1112.04
#2019-09-24|1110.52
#2019-09-25|1090.71
#2019-09-26|1090.36
#2019-09-27|1090.84
#2019-09-30|1086.16
#2019-10-01|1086.32
#2019-10-02|1071.30
#2019-10-03|1056.61
#2019-10-04|1060.41
#2019-10-07|1064.61
#2019-10-08|1068.31
#2019-10-09|1058.03
#2019-10-10|1058.85
#2019-10-11|1081.14
#2019-10-14|1085.94
#2019-10-15|1076.03
#2019-10-16|1069.82
#2019-10-17|1055.13
#2019-10-18|1059.67
#2019-10-21|1066.77
#2019-10-22|1075.87
#2019-10-23|1075.39
#2019-10-24|1079.23
#2019-10-25|1080.56
#2019-10-28|1085.64
#2019-10-29|1098.42
#2019-10-30|1087.37
#2019-10-31|1089.50
#2019-11-01|1091.02
#2019-11-04|1109.67
#2019-11-05|1116.66
#2019-11-06|1123.99
#2019-11-07|1123.08
#2019-11-08|1120.46
#2019-11-11|1112.30
#2019-11-12|1111.94
#2019-11-13|1097.36
#2019-11-14|1089.62
#2019-11-15|1106.41
#2019-11-18|1106.73
#2019-11-19|1110.48
#2019-11-20|1099.55
#2019-11-21|1087.66
#2019-11-22|1095.08
#2019-11-25|1110.08
#2019-11-26|1117.14
#2019-11-27|1127.85
#2019-11-28|1126.05
#2019-11-29|1118.02
#2019-12-02|1129.27
#2019-12-03|1120.16
#2019-12-04|1102.07
#2019-12-05|1115.82
#2019-12-06|1117.55
#2019-12-09|1135.35
#2019-12-10|1137.07
#2019-12-11|1148.34
#2019-12-12|1156.03
#2019-12-13|1173.36
#2019-12-16|1189.14
#2019-12-17|1188.07
#2019-12-18|1180.50
#2019-12-19|1178.15
#2019-12-20|1184.16
#2019-12-23|1170.69
#2019-12-24|1172.82
#2019-12-25|1170.40
#2019-12-26|1173.12
#2019-12-27|1187.28
#2019-12-30|1185.55
#2019-12-31|1182.13
#2020-01-01|1182.13
#2020-01-02|1179.32
#2020-01-03|1177.77
#2020-01-06|1176.52
#2020-01-07|1169.75
#2020-01-08|1166.92
#2020-01-09|1178.21
#2020-01-10|1180.13
#2020-01-13|1177.40
#2020-01-14|1193.20
#2020-01-15|1195.68
#2020-01-16|1193.97
#2020-01-17|1207.08
#2020-01-20|1221.78
#2020-01-21|1217.37
#2020-01-22|1215.58
#2020-01-23|1203.97
#2020-01-24|1190.23
#2020-01-27|1177.08
#2020-01-28|1140.65
#2020-01-29|1140.20
#2020-01-30|1120.73
#2020-01-31|1120.53
#2020-02-03|1097.03
#2020-02-04|1104.52
#2020-02-05|1117.28
#2020-02-06|1136.89
#2020-02-07|1118.93
#2020-02-10|1113.55
#2020-02-11|1122.76
#2020-02-12|1122.61
#2020-02-13|1119.25
#2020-02-14|1112.30
#2020-02-17|1107.74
#2020-02-18|1104.86
#2020-02-19|1100.74
#2020-02-20|1092.87
#2020-02-21|1083.93
#2020-02-24|1064.97
#2020-02-25|1040.38
#2020-02-26|1014.70
#2020-02-27|1011.07
#2020-02-28| 956.21
#2020-03-02| 961.74
#2020-03-03| 983.25
#2020-03-04| 989.39
#2020-03-05|1010.94
#2020-03-06| 982.12
#2020-03-09| 896.29
#2020-03-10| 910.04
#2020-03-11| 887.75
#2020-03-12| 809.24
#2020-03-13| 805.84
#2020-03-16| 758.57
#2020-03-17| 801.17
#2020-03-18| 760.70
#2020-03-19| 747.02
#2020-03-20| 742.73
#2020-03-23| 726.60
#2020-03-24| 780.52
#2020-03-25| 851.08
#2020-03-26| 847.19
#2020-03-27| 833.19
#2020-03-30| 856.19
#2020-03-31| 818.86
#2020-04-01| 835.49
#2020-04-02| 821.61
#2020-04-03| 826.32
#2020-04-06| 867.08
#2020-04-07| 883.57
#2020-04-08| 880.43
#2020-04-09| 896.27
#2020-04-10| 903.37
#2020-04-13| 908.93
#2020-04-14| 941.12
#2020-04-15| 923.33
#2020-04-16| 903.75
#2020-04-17| 921.43
#2020-04-20| 910.32
#2020-04-21| 883.56
#2020-04-22| 865.28
#2020-04-23| 894.81
#2020-04-24| 903.70
#2020-04-27| 924.10
#2020-04-28| 921.07
#2020-04-29| 936.32
#2020-04-30| 961.26
#2020-05-01| 891.90
#2020-05-04| 888.34
#2020-05-05| 910.11
#2020-05-06| 909.58
#2020-05-07| 913.93
#2020-05-08| 941.32
#2020-05-11| 948.67
#2020-05-12| 930.27
#2020-05-13| 931.14
#2020-05-14| 915.32
#2020-05-15| 939.21
#2020-05-18| 982.70
#2020-05-19|1031.48
#2020-05-20|1031.94
#2020-05-21|1021.37
#2020-05-22|1003.72
#2020-05-25|1016.56
#2020-05-26|1049.25
#2020-05-27|1017.31
#2020-05-28|1048.40
#2020-05-29|1040.58
#2020-06-01|1088.34
#2020-06-02|1100.47
#2020-06-03|1120.77
#2020-06-04|1121.55
#2020-06-05|1126.58
#2020-06-08|1136.57
#2020-06-09|1150.73
#2020-06-10|1149.48
#2020-06-11|1123.26
#2020-06-12|1094.99
#2020-06-15|1069.43
#2020-06-16|1111.00
#2020-06-17|1110.76
#2020-06-18|1091.89
#2020-06-19|1076.55
#2020-06-22|1089.59
#2020-06-23|1102.96
#2020-06-24|1105.54
#2020-06-25|1069.87
#2020-06-26|1089.00
#2020-06-29|1069.78
#2020-06-30|1086.13
#2020-07-01|1098.04
#2020-07-02|1102.93
#2020-07-03|1108.74
#2020-07-06|1107.93
#2020-07-07|1120.06
#2020-07-08|1118.88
#2020-07-09|1135.53
#2020-07-10|1121.54
#2020-07-13|1151.05
#2020-07-14|1145.04
#2020-07-15|1183.21
#2020-07-16|1174.05
#2020-07-17|1176.47
#2020-07-20|1187.98
#2020-07-21|1214.06
#2020-07-22|1202.95
#2020-07-23|1197.56
#2020-07-24|1185.78
#2020-07-27|1209.74
#2020-07-28|1225.93
#2020-07-29|1208.28
#2020-07-30|1211.80
#2020-07-31|1184.61
#2020-08-03|1191.65
#2020-08-04|1215.90
#2020-08-05|1239.98
#2020-08-06|1278.71
#2020-08-07|1250.78
#2020-08-10|1258.82
#2020-08-11|1265.85
#2020-08-12|1253.41
#2020-08-13|1249.11
#2020-08-14|1252.38
#2020-08-17|1253.60
#2020-08-18|1260.63
#2020-08-19|1248.54
#2020-08-20|1223.64
#2020-08-21|1224.32
#2020-08-24|1230.92
#2020-08-25|1229.33
#2020-08-26|1223.06
#2020-08-27|1232.26
#2020-08-28|1230.63
#2020-08-31|1240.25
#2020-09-01|1235.26
#2020-09-02|1247.55
#2020-09-03|1247.58
#2020-09-04|1212.07
#2020-09-07|1240.50
#2020-09-08|1250.53
#2020-09-09|1240.14
#2020-09-10|1253.85
#2020-09-11|1237.85
#2020-09-14|1271.84
#2020-09-15|1274.91
#2020-09-16|1283.36
#2020-09-17|1250.90
#2020-09-18|1267.39
#2020-09-21|1240.14
#2020-09-22|1213.83
#2020-09-23|1210.20
#2020-09-24|1176.43
#2020-09-25|1192.62
#2020-09-28|1197.38
#2020-09-29|1203.59
#2020-09-30|1183.82
#2020-10-01|1199.30
#2020-10-02|1174.74
#2020-10-05|1207.22
#2020-10-06|1216.68
#2020-10-07|1211.07
#2020-10-08|1232.56
#2020-10-09|1243.16
#2020-10-12|1239.81
#2020-10-13|1229.76
#2020-10-14|1218.50
#2020-10-15|1217.66
#2020-10-16|1209.23
#2020-10-19|1225.87
#2020-10-20|1209.58
#2020-10-21|1231.10
#2020-10-22|1233.51
#2020-10-23|1227.37
#2020-10-26|1220.22
#2020-10-27|1203.52
#2020-10-28|1189.35
#2020-10-29|1158.42
#2020-10-30|1156.97
#2020-11-02|1169.52
#2020-11-03|1208.44
#2020-11-04|1196.79
#2020-11-05|1212.06
#2020-11-06|1238.11
#2020-11-09|1274.74
#2020-11-10|1267.98
#2020-11-11|1279.66
#2020-11-12|1261.13
#2020-11-13|1256.67
#2020-11-16|1288.13
#2020-11-17|1292.84
#2020-11-18|1288.81
#2020-11-19|1270.49
#2020-11-20|1274.89
#2020-11-23|1291.05
#2020-11-24|1307.62
#2020-11-25|1339.20
#2020-11-26|1338.88
#2020-11-27|1338.99
#2020-11-30|1309.42
#2020-12-01|1331.83
#2020-12-02|1353.43
#2020-12-03|1418.19
#2020-12-04|1431.47
#2020-12-07|1451.11
#2020-12-08|1445.59
#2020-12-09|1471.01
#2020-12-10|1469.60
#2020-12-11|1484.82
#2020-12-14|1470.12
#2020-12-15|1444.03
#2020-12-16|1476.89
#2020-12-17|1500.89
#2020-12-18|1507.97
#2020-12-21|1521.89
#2020-12-22|1479.38
#2020-12-23|1478.82
#2020-12-24|1495.22
#2020-12-25|1497.67
#2020-12-28|1494.78
#2020-12-29|1505.16
#2020-12-30|1517.68
#2020-12-31|1505.52
#2021-01-01|1505.52
#2021-01-04|1531.10
#2021-01-05|1574.33
#2021-01-06|1573.71
#2021-01-07|1644.58
#2021-01-08|1643.49
#2021-01-11|1610.13
#2021-01-12|1600.28
#2021-01-13|1615.66
#2021-01-14|1607.17
#2021-01-15|1602.18
#2021-01-18|1565.29
#2021-01-19|1582.33
#2021-01-20|1601.29
#2021-01-21|1619.98
#2021-01-22|1584.09
#2021-01-25|1599.03
#2021-01-26|1593.27
#2021-01-27|1539.06
#2021-01-28|1500.46
#2021-01-29|1476.44
#2021-02-01|1494.81
#2021-02-02|1521.42
#2021-02-03|1508.80
#2021-02-04|1502.49
#2021-02-05|1511.49
#2021-02-08|1560.37
#2021-02-09|1560.58
#2021-02-10|1570.85
#2021-02-11|1585.93
#2021-02-12|1571.98
#2021-02-15|1599.18
#2021-02-16|1620.29
#2021-02-17|1645.77
#2021-02-18|1638.49
#2021-02-19|1624.66
#2021-02-22|1681.07
#2021-02-23|1714.10
#2021-02-24|1673.72
#2021-02-25|1716.97
#2021-02-26|1637.27
#2021-03-01|1665.47
#2021-03-02|1642.87
#2021-03-03|1701.40
#2021-03-04|1686.85
#2021-03-05|1642.50
#2021-03-08|1671.26
#2021-03-09|1672.27
#2021-03-10|1620.29
#2021-03-11|1634.60
#2021-03-12|1656.53
#2021-03-15|1650.77
#2021-03-16|1638.37
#2021-03-17|1604.83
#2021-03-18|1624.82
#2021-03-19|1599.33
#2021-03-22|1597.78
#2021-03-23|1588.85
#2021-03-24|1569.59
#2021-03-25|1568.96
#2021-03-26|1596.01
#2021-03-29|1621.60
#2021-03-30|1590.62
#2021-03-31|1595.47
#2021-04-01|1599.96
#2021-04-02|1603.22
#2021-04-05|1623.69
#2021-04-06|1631.43
#2021-04-07|1647.26
#2021-04-08|1673.11
#2021-04-09|1660.61
#2021-04-12|1645.36
#2021-04-13|1637.67
#2021-04-14|1672.54
#2021-04-15|1713.14
#2021-04-16|1715.30
#2021-04-19|1734.45
#2021-04-20|1731.41
#2021-04-21|1710.64
#2021-04-22|1725.89
#2021-04-23|1725.21
#2021-04-26|1754.99
#2021-04-27|1768.22
#2021-04-28|1747.17
#2021-04-29|1760.32
#2021-04-30|1729.31
#2021-05-03|1721.84
#2021-05-04|1744.80
#2021-05-05|1760.50
#2021-05-06|1803.65
#2021-05-07|1845.55
#2021-05-10|1921.71
#2021-05-11|1896.50
#2021-05-12|1859.35
#2021-05-13|1821.15
#2021-05-14|1798.24
#2021-05-17|1798.15
#2021-05-18|1852.47
#2021-05-19|1794.94
#2021-05-20|1770.62
#2021-05-21|1747.30
#2021-05-24|1729.28
#2021-05-25|1750.66
#2021-05-26|1717.09
#2021-05-27|1731.07
#2021-05-28|1760.55
#2021-05-31|1761.83
#2021-06-01|1764.79
#2021-06-02|1791.42
#2021-06-03|1775.99
#2021-06-04|1766.59
#2021-06-07|1760.58
#2021-06-08|1747.39
#2021-06-09|1743.68
#2021-06-10|1746.11
#2021-06-11|1763.62
#2021-06-14|1763.52
#2021-06-15|1757.23
#2021-06-16|1738.62
#2021-06-17|1683.09
#2021-06-18|1642.17
#2021-06-21|1617.66
#2021-06-22|1650.09
#2021-06-23|1667.03
#2021-06-24|1679.79
#2021-06-25|1703.41
#2021-06-28|1707.94
#2021-06-29|1680.80
#2021-06-30|1685.86
#2021-07-01|1679.61
#2021-07-02|1687.30
#2021-07-05|1692.76
#2021-07-06|1690.79
#2021-07-07|1683.49
#2021-07-08|1685.80
#2021-07-09|1686.16
#2021-07-12|1730.04
#2021-07-13|1726.89
#2021-07-14|1733.30
#2021-07-15|1752.87
#2021-07-16|1749.38
#2021-07-19|1694.72
#2021-07-20|1655.23
#2021-07-21|1672.38
#2021-07-22|1713.50
#2021-07-23|1710.58
#2021-07-26|1734.96
#2021-07-27|1771.18
#2021-07-28|1752.14
#2021-07-29|1785.46
#2021-07-30|1767.68
#2021-08-02|1777.67
#2021-08-03|1750.68
#2021-08-04|1774.10
#2021-08-05|1758.95
#2021-08-06|1727.24
#2021-08-09|1707.71
#2021-08-10|1704.81
#2021-08-11|1729.91
#2021-08-12|1733.43
#2021-08-13|1746.41
#2021-08-16|1721.69
#2021-08-17|1680.70
#2021-08-18|1626.70
#2021-08-19|1535.19
#2021-08-20|1510.33
#2021-08-23|1525.52
#2021-08-24|1562.65
#2021-08-25|1588.02
#2021-08-26|1567.63
#2021-08-27|1569.98
#2021-08-30|1624.58
#2021-08-31|1633.69
#2021-09-01|1628.36
#2021-09-02|1637.16
#2021-09-03|1668.87
#2021-09-06|1679.05
#2021-09-07|1662.29
#2021-09-08|1646.17
#2021-09-09|1626.96
#2021-09-10|1645.15
#2021-09-13|1663.77
#2021-09-14|1659.44
#2021-09-15|1629.52
#2021-09-16|1621.64
#2021-09-17|1556.62
#2021-09-20|1512.77
#2021-09-21|1504.32
#2021-09-22|1529.37
#2021-09-23|1529.97
#2021-09-24|1510.74
#2021-09-27|1517.83
#2021-09-28|1478.84
#2021-09-29|1459.07
#2021-09-30|1484.88
#2021-10-01|1462.94
#2021-10-04|1468.11
#2021-10-05|1460.96
#2021-10-06|1452.30
#2021-10-07|1456.86
#2021-10-08|1483.80
#2021-10-11|1510.24
#2021-10-12|1511.32
#2021-10-13|1498.23
#2021-10-14|1527.98
#2021-10-15|1550.93
#2021-10-18|1561.67
#2021-10-19|1552.63
#2021-10-20|1551.12
#2021-10-21|1545.35
#2021-10-22|1518.96
#2021-10-25|1544.35
#2021-10-26|1551.66
#2021-10-27|1532.86
#2021-10-28|1513.78
#2021-10-29|1494.78
#2021-11-01|1501.65
#2021-11-02|1457.96
#2021-11-03|1469.98
#2021-11-04|1466.39
#2021-11-05|1459.66
#2021-11-08|1465.20
#2021-11-09|1474.62
#2021-11-10|1437.86
#2021-11-11|1464.32
#2021-11-12|1499.34
#2021-11-15|1501.55
#2021-11-16|1471.13
#2021-11-17|1447.22
#2021-11-18|1446.36
#2021-11-19|1456.73
#2021-11-22|1460.71
#2021-11-23|1491.63
#2021-11-24|1486.42
#2021-11-25|1498.40
#2021-11-26|1465.58
#2021-11-29|1463.10
#2021-11-30|1453.92
#2021-12-01|1488.54
#2021-12-02|1475.84
#2021-12-03|1475.20
#2021-12-06|1474.66
#2021-12-07|1499.27
#2021-12-08|1532.62
#2021-12-09|1525.73
#2021-12-10|1516.93
#2021-12-13|1531.26
#2021-12-14|1538.35
#2021-12-15|1530.56
#2021-12-16|1540.13
#2021-12-17|1555.39
#2021-12-20|1538.45
#2021-12-21|1558.81
#2021-12-22|1560.97
#2021-12-23|1571.18
#2021-12-24|1572.84
#2021-12-27|1568.80
#2021-12-28|1569.93
#2021-12-29|1578.84
#2021-12-30|1579.66
#2021-12-31|1580.21
#2022-01-03|1568.26
#2022-01-04|1603.93
#2022-01-05|1623.28
#2022-01-06|1599.03
#2022-01-07|1626.43
#2022-01-10|1647.13
#2022-01-11|1655.46
#2022-01-12|1691.16
#2022-01-13|1748.86
#2022-01-14|1729.26
#2022-01-17|1700.70
#2022-01-18|1689.82
#2022-01-19|1677.28
#2022-01-20|1736.56
#2022-01-21|1674.75
#2022-01-24|1636.85
#2022-01-25|1600.76
#2022-01-26|1607.09
#2022-01-27|1572.34
#2022-01-28|1585.10
#2022-01-31|1586.31
#2022-02-01|1575.12
#2022-02-02|1608.02
#2022-02-03|1641.96
#2022-02-04|1629.79
#2022-02-07|1653.53
#2022-02-08|1692.16
#2022-02-09|1700.86
#2022-02-10|1719.14
#2022-02-11|1724.36
#2022-02-14|1706.53
#2022-02-15|1687.76
#2022-02-16|1683.17
#2022-02-17|1699.36
#2022-02-18|1694.37
#2022-02-21|1707.59
#2022-02-22|1692.98
#2022-02-23|1704.81
#2022-02-24|1663.82
#2022-02-25|1683.87
#2022-02-28|1755.27
#2022-03-01|1752.24
#2022-03-02|1801.93
#2022-03-03|1865.86
#2022-03-04|1866.80
#2022-03-07|1877.26
#2022-03-08|1789.15
#2022-03-09|1802.72
#2022-03-10|1800.65
#2022-03-11|1793.12
#2022-03-14|1766.72
#2022-03-15|1690.21
#2022-03-16|1710.80
#2022-03-17|1760.45
#2022-03-18|1785.91
#2022-03-21|1793.52
#2022-03-22|1859.26
#2022-03-23|1873.08
#2022-03-24|1894.98
#2022-03-25|1915.35
#2022-03-28|1929.46
#2022-03-29|1933.60
#2022-03-30|1930.09
#2022-03-31|1960.03
#2022-04-01|1974.39
#2022-04-04|2000.98
#2022-04-05|1999.11
#2022-04-06|1953.10
#2022-04-07|1925.44
#2022-04-08|1945.83
#2022-04-11|1929.00
#2022-04-12|1936.61
#2022-04-13|1935.19
#2022-04-14|1962.09
#2022-04-15|1959.37
#2022-04-18|1943.60
#2022-04-19|1969.08
#2022-04-20|1964.26
#2022-04-21|1918.82
#2022-04-22|1823.66
#2022-04-25|1792.01
#2022-04-26|1704.10
#2022-04-27|1695.26
#2022-04-28|1750.58
#2022-04-29|1762.09
#2022-05-02|1743.39
#2022-05-03|1737.07
#2022-05-04|1730.91
#2022-05-05|1745.59
#2022-05-06|1713.18
#2022-05-09|1650.05
#2022-05-10|1601.33
#2022-05-11|1627.93
#2022-05-12|1582.19
#2022-05-13|1610.81
#2022-05-16|1605.08
#2022-05-17|1640.94
#2022-05-18|1684.52
#2022-05-19|1671.64
#2022-05-20|1704.89
#2022-05-23|1731.96
#2022-05-24|1727.40
#2022-05-25|1736.42
#2022-05-26|1723.25
#2022-05-27|1766.30
#2022-05-30|1813.10
#2022-05-31|1806.40
#2022-06-01|1811.90
#2022-06-02|1814.08
#2022-06-03|1852.78
#2022-06-06|1838.50
#2022-06-07|1834.97
#2022-06-08|1860.81
#2022-06-09|1804.70
#2022-06-10|1768.84
#2022-06-13|1733.38
#2022-06-14|1655.99
#2022-06-15|1650.79
#2022-06-16|1668.91
#2022-06-17|1604.20
#2022-06-20|1539.29
#2022-06-21|1567.78
#2022-06-22|1552.00
#2022-06-23|1521.57
#2022-06-24|1518.60
#2022-06-27|1546.84
#2022-06-28|1591.88
#2022-06-29|1561.90
#2022-06-30|1517.19
#2022-07-01|1466.80
#2022-07-04|1482.28
#2022-07-05|1474.12
#2022-07-06|1394.68
#2022-07-07|1440.05
#2022-07-08|1462.23
#2022-07-11|1405.29
#2022-07-12|1390.02
#2022-07-13|1386.86
#2022-07-14|1387.84
#2022-07-15|1361.37
#2022-07-18|1399.38
#2022-07-19|1404.94
#2022-07-20|1434.79
#2022-07-21|1426.71
#2022-07-22|1437.24
#2022-07-25|1448.50
#2022-07-26|1475.66
#2022-07-27|1449.36
#2022-07-28|1494.23
#2022-07-29|1508.10
#2022-08-01|1535.11
#2022-08-02|1497.22
#2022-08-03|1489.11
#2022-08-04|1482.08
#2022-08-05|1506.04
#2022-08-08|1551.75
#2022-08-09|1546.66
#2022-08-10|1560.51
#2022-08-11|1593.59
#2022-08-12|1583.96
#2022-08-15|1580.99
#2022-08-16|1603.44
#2022-08-17|1594.40
#2022-08-18|1595.97
#2022-08-19|1592.65
#2022-08-22|1581.16
#2022-08-23|1594.24
#2022-08-24|1601.63
#2022-08-25|1623.50
#2022-08-26|1636.82
#2022-08-29|1595.10
#2022-08-30|1595.43
#2022-08-31|1570.87
#2022-09-01|1545.74
#2022-09-02|1525.06
#2022-09-05|1554.02
#2022-09-06|1534.84
#2022-09-07|1496.19
#2022-09-08|1530.05
#2022-09-09|1598.72
#2022-09-12|1642.42
#2022-09-13|1628.16
#2022-09-14|1594.17
#2022-09-15|1585.12
#2022-09-16|1551.96
#2022-09-19|1549.09
#2022-09-20|1590.86
#2022-09-21|1545.08
#2022-09-22|1539.77
#2022-09-23|1521.73
#2022-09-26|1429.52
#2022-09-27|1463.18
#2022-09-28|1450.59
#2022-09-29|1475.70
#2022-09-30|1474.48
#2022-10-03|1486.77
#2022-10-04|1550.70
#2022-10-05|1560.89
#2022-10-06|1568.55
#2022-10-07|1544.91
#2022-10-10|1514.25
#2022-10-11|1510.71
#2022-10-12|1493.77
#2022-10-13|1475.19
#2022-10-14|1500.78
#2022-10-17|1484.16
#2022-10-18|1507.50
#2022-10-19|1505.80
#2022-10-20|1484.97
#2022-10-21|1467.50
#2022-10-24|1497.92
#2022-10-25|1499.18
#2022-10-26|1518.24
#2022-10-27|1547.86
#2022-10-28|1469.28
#2022-10-31|1466.22
#2022-11-01|1504.93
#2022-11-02|1529.82
#2022-11-03|1468.42
#2022-11-04|1519.43
#2022-11-07|1596.04
#2022-11-08|1613.53
#2022-11-09|1632.16
#2022-11-10|1646.56
#2022-11-11|1733.21
#2022-11-14|1790.51
#2022-11-15|1792.78
#2022-11-16|1802.43
#2022-11-17|1751.01
#2022-11-18|1761.24
#2022-11-21|1710.12
#2022-11-22|1742.26
#2022-11-23|1776.04
#2022-11-24|1805.33
#2022-11-25|1785.06
#2022-11-28|1751.77
#2022-11-29|1789.66
#2022-11-30|1809.80
#2022-12-01|1884.04
#2022-12-02|1857.90
#2022-12-05|1884.00
#2022-12-06|1858.92
#2022-12-07|1870.87
#2022-12-08|1859.56
#2022-12-09|1903.36
#2022-12-12|1861.46
#2022-12-13|1874.73
#2022-12-14|1888.81
#2022-12-15|1829.03
#2022-12-16|1804.47
#2022-12-19|1816.32
#2022-12-20|1786.84
#2022-12-21|1834.57
#2022-12-22|1826.87
#2022-12-23|1821.93
#2022-12-26|1826.65
#2022-12-27|1837.49
#2022-12-28|1850.70
#2022-12-29|1828.11
#2022-12-30|1829.61
#2023-01-02|1828.11
#2023-01-03|1808.19
#2023-01-04|1855.42
#2023-01-05|1831.92
#2023-01-06|1914.37
#2023-01-09|1959.93
#2023-01-10|1942.73
#2023-01-11|1981.30
#2023-01-12|2025.26
#2023-01-13|2048.36
#2023-01-16|2049.93
#2023-01-17|2037.58
#2023-01-18|2039.21
#2023-01-19|2031.54
#2023-01-20|2070.77
#2023-01-23|2088.90
#2023-01-24|2113.87
#2023-01-25|2111.94
#2023-01-26|2119.05
#2023-01-27|2124.48
#2023-01-30|2109.57
#2023-01-31|2087.87
#2023-02-01|2110.70
#2023-02-02|2104.74
#2023-02-03|2037.01
#2023-02-06|2014.82
#2023-02-07|2019.33
#2023-02-08|2037.25
#2023-02-09|2047.18
#2023-02-10|2020.98
#2023-02-13|2025.46
#2023-02-14|2028.85
#2023-02-15|2012.83
#2023-02-16|2019.51
#2023-02-17|2006.93
#2023-02-20|2030.79
#2023-02-21|2036.62
#2023-02-22|2004.90
#2023-02-23|1967.88
#2023-02-24|1916.63
#2023-02-27|1871.93
#2023-02-28|1891.73
#2023-03-01|1941.93
#2023-03-02|1996.99
#2023-03-03|2013.29
#2023-03-06|2005.69
#2023-03-07|1972.94
#2023-03-08|1948.77
#2023-03-09|1977.21
#2023-03-10|1924.69
#2023-03-13|1961.20
#2023-03-14|1914.06
#2023-03-15|1929.42
#2023-03-16|1867.94
#2023-03-17|1881.48
#2023-03-20|1868.00
#2023-03-21|1869.81
#2023-03-22|1894.76
#2023-03-23|1893.65
#2023-03-24|1879.43
#2023-03-27|1879.02
#2023-03-28|1928.84
#2023-03-29|1945.01
#2023-03-30|1980.40
#2023-03-31|2030.44
#2023-04-03|2047.62
#2023-04-04|2008.31
#2023-04-05|1982.14
#2023-04-06|1952.16
#2023-04-07|1955.92
#2023-04-10|1954.94
#2023-04-11|2002.67
#2023-04-12|2039.48
#2023-04-13|2042.53
#2023-04-14|2058.97
#2023-04-17|2059.85
#2023-04-18|2070.19
#2023-04-19|2094.15
#2023-04-20|2063.78
#2023-04-21|2005.19
#2023-04-24|1972.09
#2023-04-25|1944.36
#2023-04-26|1919.82
#2023-04-27|1932.62
#2023-04-28|1933.31
#2023-05-01|1932.79
#2023-05-02|1925.35
#2023-05-03|1915.68
#2023-05-04|1936.94
#2023-05-05|1960.60
#2023-05-08|1995.01
#2023-05-09|1997.15
#2023-05-10|1977.61
#2023-05-11|1946.81
#2023-05-12|1914.73
#2023-05-15|1936.27
#2023-05-16|1934.16
#2023-05-17|1912.35
#2023-05-18|1928.51
#2023-05-19|1931.59
#2023-05-22|1929.22
#2023-05-23|1913.99
#2023-05-24|1865.35
#2023-05-25|1823.63
#2023-05-26|1834.74
#2023-05-29|1862.21
#2023-05-30|1864.87
#2023-05-31|1808.80
#2023-06-01|1833.43
#2023-06-02|1899.29
#2023-06-05|1933.22
#2023-06-06|1934.31
#2023-06-07|1934.78
#2023-06-08|1959.86
#2023-06-09|1990.70
#2023-06-12|1991.39
#2023-06-13|1990.24
#2023-06-14|2056.05
#2023-06-15|2064.51
#2023-06-16|2085.53
#2023-06-19|2064.18
#2023-06-20|2055.60
#2023-06-21|2038.49
#2023-06-22|2007.39
#2023-06-23|1960.27
#2023-06-26|1957.50
#2023-06-27|1984.28
#2023-06-28|1966.85
#2023-06-29|1957.90
#2023-06-30|1969.70
#2023-07-03|2001.73
#2023-07-04|2007.41
#2023-07-05|1999.62
#2023-07-06|1947.62
#2023-07-07|1939.37
#2023-07-10|1920.74
#2023-07-11|1947.21
#2023-07-12|2008.38
#2023-07-13|2075.44
#2023-07-14|2100.54
#2023-07-17|2088.28
#2023-07-18|2091.66
#2023-07-19|2070.17
#2023-07-20|2074.10
#2023-07-21|2072.53
#2023-07-24|2095.57
#2023-07-25|2173.14
#2023-07-26|2183.99
#2023-07-27|2132.42
#2023-07-28|2109.77
#2023-07-31|2141.20
#2023-08-01|2115.61
#2023-08-02|2058.35
#2023-08-03|2042.72
#2023-08-04|2062.72
#2023-08-07|2041.09
#2023-08-08|2029.59
#2023-08-09|2036.29
#2023-08-10|2049.39
#2023-08-11|2020.64
#2023-08-14|1976.72
#2023-08-15|1975.19
#2023-08-16|1903.38
#2023-08-17|1891.68
#2023-08-18|1905.13
#2023-08-21|1902.25
#2023-08-22|1918.09
#2023-08-23|1950.23
#2023-08-24|1961.83
#2023-08-25|1921.61
#2023-08-28|1943.68
#2023-08-29|1968.30
#2023-08-30|2004.41
#2023-08-31|2004.77
#2023-09-01|1987.65
#2023-09-04|2048.29
#2023-09-05|2025.54
#2023-09-06|2016.61
#2023-09-07|1979.86
#2023-09-08|1967.75
#2023-09-11|1985.94
#2023-09-12|1986.97
#2023-09-13|1967.44
#2023-09-14|2006.50
#2023-09-15|2059.30
#2023-09-18|2063.01
#2023-09-19|2055.46
#2023-09-20|2043.51
#2023-09-21|1996.67
#2023-09-22|2009.49
#2023-09-25|1971.66
#2023-09-26|1942.95
#2023-09-27|1934.03
#2023-09-28|1952.79
#2023-09-29|1974.74
#2023-10-02|1966.07
#2023-10-03|1915.48
#2023-10-04|1888.28
#2023-10-05|1896.48
#2023-10-06|1909.42
#2023-10-09|1914.33
#2023-10-10|1925.75
#2023-10-11|1948.87
#2023-10-12|1944.56
#2023-10-13|1927.72
#2023-10-16|1937.25
#2023-10-17|1955.21
#2023-10-18|1959.78
#2023-10-19|1915.38
#2023-10-20|1885.14
#2023-10-23|1843.98
#2023-10-24|1878.33
#2023-10-25|1892.09
#2023-10-26|1878.55
#2023-10-27|1899.06
#2023-10-30|1908.73
#2023-10-31|1866.21
#2023-11-01|1896.17
#2023-11-02|1926.22
#2023-11-03|1963.24
#2023-11-06|2011.72
#2023-11-07|1966.29
#2023-11-08|1926.30
#2023-11-09|1941.24
#2023-11-10|1920.39
#2023-11-13|1925.17
#2023-11-14|1984.60
#2023-11-15|2040.34
#2023-11-16|2019.33
#2023-11-17|2031.92
#2023-11-20|2050.47
#2023-11-21|2080.29
#2023-11-22|2077.23
#2023-11-23|2062.45
#2023-11-24|2069.42
#2023-11-27|2047.38
#2023-11-28|2069.03
#2023-11-29|2060.18
#2023-11-30|2069.54
#2023-12-01|2064.77
#2023-12-04|2087.68
#2023-12-05|2034.37
#2023-12-06|2059.76
#2023-12-07|2072.95
#2023-12-08|2089.85
#2023-12-11|2071.47
#2023-12-12|2072.08
#2023-12-13|2077.13
#2023-12-14|2146.99
#2023-12-15|2206.20
#2023-12-18|2198.73
#2023-12-19|2223.25
#2023-12-20|2236.18
#2023-12-21|2231.54
#2023-12-22|2237.99
#2023-12-25|2234.72
#2023-12-26|2233.13
#2023-12-27|2274.92
#2023-12-28|2306.54
#2023-12-29|2284.80
#2024-01-01|2284.80
#2024-01-02|2268.98
#2024-01-03|2213.53
#2024-01-04|2205.91
#2024-01-05|2202.41
#2024-01-08|2176.15
#2024-01-09|2174.18
#2024-01-10|2130.08
#2024-01-11|2124.60
#2024-01-12|2134.55
#2024-01-15|2106.29
#2024-01-16|2058.16
#2024-01-17|2023.41
#2024-01-18|2009.70
#2024-01-19|2021.08
#2024-01-22|2012.93
#2024-01-23|2021.68
#2024-01-24|2053.21
#2024-01-25|2076.86
#2024-01-26|2083.68
#2024-01-29|2082.40
#2024-01-30|2089.81
#2024-01-31|2104.76
#2024-02-01|2082.31
#2024-02-02|2095.46
#2024-02-05|2039.74
#2024-02-06|2022.88
#2024-02-07|2054.53
#2024-02-08|2043.19
#2024-02-09|2044.26
#2024-02-12|2038.85
#2024-02-13|2022.24
#2024-02-14|2001.77
#2024-02-15|1997.08
#2024-02-16|2026.62
#2024-02-19|2044.79
#2024-02-20|2034.80
#2024-02-21|1996.51
#2024-02-22|1998.64
#2024-02-23|2012.28
#2024-02-26|1992.63
#2024-02-27|1997.64
#2024-02-28|1996.73
#2024-02-29|1998.15
#2024-03-01|2036.00
#2024-03-04|2022.25
#2024-03-05|2024.43
#2024-03-06|2024.00
#2024-03-07|2070.57
#2024-03-08|2087.69
#2024-03-11|2028.26
#2024-03-12|2026.02
#2024-03-13|2016.54
#2024-03-14|2039.09
#2024-03-15|2000.53
#2024-03-18|2005.45
#2024-03-19|2032.01
#2024-03-20|2029.37
#2024-03-21|2062.00
#2024-03-22|2036.49
#2024-03-25|2051.80
#2024-03-26|2035.69
#2024-03-27|2035.28
#2024-03-28|2054.27
#2024-03-29|2058.59
#2024-04-01|2043.36
#2024-04-02|2070.21
#2024-04-03|2058.93
#2024-04-04|2080.38
#2024-04-05|2053.98
#2024-04-08|2067.61
#2024-04-09|2107.74
#2024-04-10|2097.94
#2024-04-11|2107.07
#2024-04-12|2078.38
#2024-04-15|2084.86
#2024-04-16|2021.82
#2024-04-17|2007.18
#2024-04-18|2041.12
#2024-04-19|2013.50
#2024-04-22|2048.92
#2024-04-23|2053.86
#2024-04-24|2057.80
#2024-04-25|2048.54
#2024-04-26|2021.92
#2024-04-29|2038.37
#2024-04-30|2030.47
#2024-05-01|1998.26
#2024-05-02|2019.13
#2024-05-03|2045.97
#2024-05-06|2064.01
#2024-05-07|2085.03
#2024-05-08|2063.64
#2024-05-09|2057.34
#2024-05-10|2047.43
#2024-05-13|2053.03
#2024-05-14|2049.52
#2024-05-15|2084.69
#2024-05-16|2108.78
#2024-05-17|2122.99
#2024-05-20|2161.72
#2024-05-21|2155.27
#2024-05-22|2148.67
#2024-05-23|2101.96
#2024-05-24|2087.71
#2024-05-27|2114.01
#2024-05-28|2110.96
#2024-05-29|2080.73
#2024-05-30|2051.30
#2024-05-31|2067.81
#2024-06-03|2084.75
#2024-06-04|2062.76
#2024-06-05|2033.35
#2024-06-06|2043.77
#2024-06-07|2045.47
#2024-06-10|2042.43
#2024-06-11|2005.10
#2024-06-12|2014.04
#2024-06-13|1987.19
#2024-06-14|1972.95
#2024-06-17|1940.82
#2024-06-18|1952.16
#2024-06-19|1964.40
#2024-06-20|1961.18
#2024-06-21|1950.85
#2024-06-24|1936.97
#2024-06-25|1966.81
#2024-06-26|1964.93
#2024-06-27|1965.89
#2024-06-28|1951.38
#2024-07-01|1969.36
#2024-07-02|1960.10
#2024-07-03|1994.71
#2024-07-04|2046.87
#2024-07-05|2034.15
#2024-07-08|1999.71
#2024-07-09|2003.46
#2024-07-10|1983.01
#2024-07-11|2025.91
#2024-07-12|2030.14
#2024-07-15|2031.60
#2024-07-16|1991.78
#2024-07-17|1987.00
#2024-07-18|1977.34
#2024-07-19|1937.48
#2024-07-22|1903.02
#2024-07-23|1886.65
#2024-07-24|1883.42
#2024-07-25|1848.64
#2024-07-26|1871.97
#2024-07-29|1875.79
#2024-07-30|1842.60
#2024-07-31|1878.76
#2024-08-01|1891.19
#2024-08-02|1866.64
#2024-08-05|1786.03
#2024-08-06|1813.39
#2024-08-07|1818.42
#2024-08-08|1785.20
#2024-08-09|1822.07
#2024-08-12|1813.00
#2024-08-13|1818.48
#2024-08-14|1790.50
#2024-08-15|1776.49
#2024-08-16|1814.74
#2024-08-19|1820.17
#2024-08-20|1843.93
#2024-08-21|1870.31
#2024-08-22|1880.08
#2024-08-23|1878.19
#2024-08-26|1896.20
#2024-08-27|1915.54
#2024-08-28|1892.37
#2024-08-29|1884.26
#2024-08-30|1890.73
#2024-09-02|1884.76
#2024-09-03|1843.54
#2024-09-04|1799.72
#2024-09-05|1801.99
#2024-09-06|1777.47
#2024-09-09|1765.62
#2024-09-10|1756.57
#2024-09-11|1785.12
#2024-09-12|1844.16
#2024-09-13|1898.30
#2024-09-16|1898.69
#2024-09-17|1904.98
#2024-09-18|1898.69
#2024-09-19|1949.73
#2024-09-20|1953.04
#2024-09-23|1954.14
#2024-09-24|2007.91
#2024-09-25|2062.16
#2024-09-26|2103.08
#2024-09-27|2181.70
#2024-09-30|2217.17
#2024-10-01|2160.97
#2024-10-02|2167.67
#2024-10-03|2161.24
#2024-10-04|2121.72
#2024-10-07|2126.18
#2024-10-08|2074.47
#2024-10-09|2041.57
#2024-10-10|2070.37
#2024-10-11|2058.86
#2024-10-14|2070.17
#2024-10-15|2072.92
#2024-10-16|2042.08
#2024-10-17|2027.26
#2024-10-18|2001.49
#2024-10-21|2012.96
#2024-10-22|1984.77
#2024-10-23|1985.21
#2024-10-24|1991.19
#2024-10-25|2001.02
#2024-10-28|2016.79
#2024-10-29|2034.17
#2024-10-30|2004.85
#2024-10-31|1979.13
#2024-11-01|1995.60
#2024-11-04|2002.24
#2024-11-05|2019.47
#2024-11-06|1987.72
#2024-11-07|2038.18
#2024-11-08|2022.51
#2024-11-11|1943.68
#2024-11-12|1909.19
#2024-11-13|1855.49
#2024-11-14|1836.53
#2024-11-15|1822.13
#2024-11-18|1855.34
#2024-11-19|1863.08
#2024-11-20|1850.50
#2024-11-21|1857.77
#2024-11-22|1865.10
#2024-11-25|1859.98
#2024-11-26|1845.75
#2024-11-27|1859.08
#2024-11-28|1874.88
#2024-11-29|1891.34
#2024-12-02|1893.03
#2024-12-03|1906.37
#2024-12-04|1910.29
#2024-12-05|1921.83
#2024-12-06|1896.29
#2024-12-09|1879.18
#2024-12-10|1920.67
#2024-12-11|1905.96
#2024-12-12|1903.07
#2024-12-13|1855.40
#2024-12-16|1818.95
#2024-12-17|1799.17
#2024-12-18|1789.06
#2024-12-19|1742.39
#2024-12-20|1735.01
#2024-12-23|1749.88
#2024-12-24|1745.63
#2024-12-25|1748.66
#2024-12-26|1749.62
#2024-12-27|1746.38
#2024-12-30|1750.77
#2024-12-31|1736.21
#2025-01-01|1736.21
#2025-01-02|1751.85
#2025-01-03|1746.66
#2025-01-06|1730.42
#2025-01-07|1717.00
#2025-01-08|1729.88
#2025-01-09|1725.19
#2025-01-10|1725.21
#2025-01-13|1718.73
#2025-01-14|1748.75
#2025-01-15|1752.96
#2025-01-16|1759.12
#2025-01-17|1764.64
#2025-01-20|1786.59
#2025-01-21|1791.12
#2025-01-22|1772.68
#2025-01-23|1749.40
#2025-01-24|1773.98
#2025-01-27|1770.96
#2025-01-28|1756.44
#2025-01-29|1747.43
#2025-01-30|1761.83
#2025-01-31|1770.27
#2025-02-03|1719.27
#2025-02-04|1742.78
#2025-02-05|1786.17
#2025-02-06|1794.42
#2025-02-07|1803.91
#2025-02-10|1789.25
#2025-02-11|1789.79
#2025-02-12|1780.19
#2025-02-13|1823.09
#2025-02-14|1839.47
#2025-02-17|1839.00
#2025-02-18|1835.06
#2025-02-19|1840.30
#2025-02-20|1829.06
#2025-02-21|1863.57
#2025-02-24|1840.36
#2025-02-25|1812.11
#2025-02-26|1784.20
#2025-02-27|1786.86
#2025-02-28|1729.01
#2025-03-03|1760.81
#2025-03-04|1741.61
#2025-03-05|1764.73
#2025-03-06|1817.24
#2025-03-07|1812.65
#2025-03-10|1823.91
#2025-03-11|1816.63
#2025-03-12|1825.97
#2025-03-13|1797.86
#2025-03-14|1817.20
#2025-03-17|1865.12
#2025-03-18|1862.00
#2025-03-19|1850.87
#2025-03-20|1840.99
#2025-03-21|1835.10
#2025-03-24|1820.42
#2025-03-25|1819.98
#2025-03-26|1834.84
#2025-03-27|1833.65
#2025-03-28|1821.95
#2025-03-31|1742.24
#2025-04-01|1771.57
#2025-04-02|1744.82
#2025-04-03|1698.11
#2025-04-04|1709.03
#2025-04-07|1596.81
#2025-04-08|1640.01
#2025-04-09|1583.65
#2025-04-10|1731.67
#2025-04-11|1714.10
#2025-04-14|1766.91
#2025-04-15|1784.32
#2025-04-16|1761.36
#2025-04-17|1781.39
#2025-04-18|1781.43
#2025-04-21|1790.03
#2025-04-22|1788.28
#2025-04-23|1820.50
#2025-04-24|1830.72
#2025-04-25|1828.44
#2025-04-28|1835.60
#2025-04-29|1847.53
#2025-04-30|1845.57
#2025-05-01|1825.26
#2025-05-02|1856.62
#2025-05-05|1846.60
#2025-05-06|1848.26
#2025-05-07|1854.81
#2025-05-08|1841.02
#2025-05-09|1833.30
#2025-05-12|1841.14
#2025-05-13|1881.26
#2025-05-14|1891.06
#2025-05-15|1868.62
#2025-05-16|1885.17
#2025-05-19|1865.32
#2025-05-20|1846.18
#2025-05-21|1867.32
#2025-05-22|1856.67
#2025-05-23|1857.37
#2025-05-26|1879.35
#2025-05-27|1858.92
#2025-05-28|1850.21
#2025-05-29|1849.90
#2025-05-30|1850.14
#2025-06-02|1840.30
#2025-06-03|1828.88
#2025-06-04|1852.84
#2025-06-05|1864.17
#2025-06-06|1863.21
#2025-06-09|1870.66
#2025-06-10|1878.23
#2025-06-11|1900.24
#2025-06-12|1882.28
#2025-06-13|1850.14
#2025-06-16|1852.50
#2025-06-17|1839.81
#2025-06-18|1816.46
#2025-06-19|1776.64
#2025-06-20|1778.12
#2025-06-23|1738.64
#2025-06-24|1799.91
#2025-06-25|1776.40
#2025-06-26|1789.02
#2025-06-27|1831.28
#2025-06-30|1815.19
#2025-07-01|1820.73
#2025-07-02|1853.44
#2025-07-03|1929.02
#2025-07-04|1904.67
#2025-07-07|1875.58
#2025-07-08|1868.23
#2025-07-09|1855.85
#2025-07-10|1882.06
#2025-07-11|1925.72
#2025-07-14|1928.05
#2025-07-15|1905.92
#2025-07-16|1883.31
#2025-07-17|1874.39
#2025-07-18|1922.45
#2025-07-21|1942.68
#2025-07-22|1992.88
#2025-07-23|2031.11
#2025-07-24|2038.00
#2025-07-25|1984.66
#2025-07-28|1954.72
#2025-07-29|1943.61
#2025-07-30|1930.34
#2025-07-31|1879.74
#2025-08-01|1872.69
#2025-08-04|1891.86
#2025-08-05|1901.38
#2025-08-06|1926.15
#2025-08-07|1932.96
#2025-08-08|1958.04
#2025-08-11|1983.33
#2025-08-12|1995.59
#2025-08-13|2027.83
#2025-08-14|2003.61
#2025-08-15|2030.28
#2025-08-18|1996.03
#2025-08-19|2007.09
#2025-08-20|1985.58
#2025-08-21|2001.16
#2025-08-22|2011.52
#2025-08-25|2061.86
#2025-08-26|2034.22
#2025-08-27|2048.01
#2025-08-28|2046.99
#2025-08-29|2055.58
#2025-09-01|2052.37
#2025-09-02|2051.78
#2025-09-03|2046.06
#2025-09-04|2073.48
#2025-09-05|2087.32
#2025-09-08|2094.26
#2025-09-09|2082.73
#2025-09-10|2065.35
#2025-09-11|2070.39
#2025-09-12|2101.21
#2025-09-15|2098.35
#2025-09-16|2115.67
#2025-09-17|2091.03
#2025-09-18|2058.47
#2025-09-19|2041.72
#2025-09-22|2074.98
#2025-09-23|2089.45
#2025-09-24|2083.48
#2025-09-25|2112.01
#2025-09-26|2119.82
#2025-09-29|2128.73
#2025-09-30|2159.57
#2025-10-01|2131.13
#2025-10-02|2151.12
#2025-10-03|2158.81
#2025-10-06|2159.93
#2025-10-07|2158.56
#2025-10-08|2153.83
#2025-10-09|2190.36
#2025-10-10|2136.33
#2025-10-13|2140.94
#2025-10-14|2190.71
#2025-10-15|2230.42
#2025-10-16|2236.80
#2025-10-17|2238.48
#2025-10-20|2223.03
#2025-10-21|2258.02
#2025-10-22|2219.68
#2025-10-23|2218.15
#2025-10-24|2233.69
#2025-10-27|2263.98
#2025-10-28|2252.83
#2025-10-29|2290.47
#2025-10-30|2268.20
#2025-10-31|2252.49
#2025-11-03|2237.76
#2025-11-04|2189.55
#2025-11-05|2162.93
#2025-11-06|2183.94
#2025-11-07|2170.03
#2025-11-10|2196.91
#2025-11-11|2206.40
#2025-11-12|2242.54
#2025-11-13|2274.68
#2025-11-14|2239.76
#2025-11-17|2219.98
#2025-11-18|2139.62
#2025-11-19|2147.91
#2025-11-20|2198.53
#2025-11-21|2117.05
#2025-11-24|2133.10
#2025-11-25|2162.40
#2025-11-26|2222.85
#2025-11-27|2236.13
#2025-11-28|2245.43
#2025-12-01|2258.56
#2025-12-02|2278.17
#2025-12-03|2294.77
#2025-12-04|2343.31
#2025-12-05|2367.16
#2025-12-08|2352.38
#2025-12-09|2354.35
#2025-12-10|2375.57
#2025-12-11|2402.98
#2025-12-12|2436.29
#2025-12-15|2385.64
#2025-12-16|2345.18
#2025-12-17|2361.98
#2025-12-18|2362.80
#2025-12-19|2334.13
#2025-12-22|2393.31
#2025-12-23|2417.77
#2025-12-24|2439.37
#2025-12-25|2441.16
#2025-12-26|2439.97
#2025-12-29|2440.40
#2025-12-30|2413.11
#2025-12-31|2417.37
#2026-01-01|2417.37
#2026-01-02|2409.29
#2026-01-05|2453.77
#2026-01-06|2484.82
#2026-01-07|2508.46
#2026-01-08|2466.70
#2026-01-09|2454.01
#2026-01-12|2444.43
#2026-01-13|2506.76
#2026-01-14|2519.41
#2026-01-15|2580.14
#2026-01-16|2563.02
#2026-01-19|2584.40
#2026-01-20|2569.87
#2026-01-21|2623.07
#2026-01-22|2604.66
#2026-01-23|2644.50
#2026-01-26|2688.46
#2026-01-27|2739.39
#2026-01-28|2800.82
#2026-01-29|2840.18
#2026-01-30|2774.81
#2026-02-02|2670.17
#2026-02-03|2747.17
#2026-02-04|2854.87
#2026-02-05|2747.19
#2026-02-06|2705.39
#2026-02-09|2793.99
#2026-02-10|2821.88
#2026-02-11|2874.10
#2026-02-12|2934.09
#2026-02-13|2843.01
#2026-02-16|2807.19
#2026-02-17|2858.25
#2026-02-18|2858.44
#2026-02-19|2898.69
#2026-02-20|2895.79
#2026-02-23|2916.09
#2026-02-24|2948.23
#2026-02-25|3053.98
#2026-02-26|3088.09
#2026-02-27|3123.41
#2026-03-02|3147.96
#2026-03-03|3019.04
#2026-03-04|2915.30
#2026-03-05|2954.40
#2026-03-06|2849.22
#2026-03-09|2721.69
#2026-03-10|2812.16
#2026-03-11|2857.68
#2026-03-12|2796.10
#2026-03-13|2696.27
#2026-03-16|2656.98
#2026-03-17|2703.31
#2026-03-18|2722.12
#2026-03-19|2598.98
#2026-03-20|2560.97
#2026-03-23|2481.54
#2026-03-24|2552.28
#2026-03-25|2634.31
#2026-03-26|2615.66
#2026-03-27|2614.24
#2026-03-30|2628.12
#2026-03-31|2601.60
#2026-04-01|2762.51
#2026-04-02|2676.03