Table Data - NASDAQ Developed Markets: Asia Pacific Chemicals Large Mid Cap Net Total Return Index
| Title | NASDAQ Developed Markets: Asia Pacific Chemicals Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA5520LMN |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASPA5520LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 622.16 |
| 2001-04-02 | 617.52 |
| 2001-04-03 | 641.03 |
| 2001-04-04 | 656.71 |
| 2001-04-05 | 670.80 |
| 2001-04-06 | 675.24 |
| 2001-04-09 | 654.76 |
| 2001-04-10 | 655.04 |
| 2001-04-11 | 662.71 |
| 2001-04-12 | 680.03 |
| 2001-04-13 | . |
| 2001-04-16 | 665.61 |
| 2001-04-17 | 677.75 |
| 2001-04-18 | 694.22 |
| 2001-04-19 | 705.32 |
| 2001-04-20 | 700.95 |
| 2001-04-23 | 709.32 |
| 2001-04-24 | 714.13 |
| 2001-04-25 | 715.46 |
| 2001-04-26 | 720.36 |
| 2001-04-27 | 719.62 |
| 2001-04-30 | 721.07 |
| 2001-05-01 | 752.60 |
| 2001-05-02 | 746.65 |
| 2001-05-03 | 752.51 |
| 2001-05-04 | 752.64 |
| 2001-05-07 | 745.42 |
| 2001-05-08 | 732.95 |
| 2001-05-09 | 716.43 |
| 2001-05-10 | 718.46 |
| 2001-05-11 | 719.23 |
| 2001-05-14 | 702.71 |
| 2001-05-15 | 708.47 |
| 2001-05-16 | 692.23 |
| 2001-05-17 | 701.66 |
| 2001-05-18 | 695.88 |
| 2001-05-21 | 712.93 |
| 2001-05-22 | 709.01 |
| 2001-05-23 | 725.86 |
| 2001-05-24 | 728.59 |
| 2001-05-25 | 711.43 |
| 2001-05-28 | . |
| 2001-05-29 | 714.09 |
| 2001-05-30 | 705.84 |
| 2001-05-31 | 702.44 |
| 2001-06-01 | 702.69 |
| 2001-06-04 | 699.94 |
| 2001-06-05 | 685.91 |
| 2001-06-06 | 680.07 |
| 2001-06-07 | 694.69 |
| 2001-06-08 | 690.65 |
| 2001-06-11 | 681.74 |
| 2001-06-12 | 655.81 |
| 2001-06-13 | 656.91 |
| 2001-06-14 | 661.63 |
| 2001-06-15 | 652.83 |
| 2001-06-18 | 646.81 |
| 2001-06-19 | 644.35 |
| 2001-06-20 | 642.63 |
| 2001-06-21 | 651.99 |
| 2001-06-22 | 662.95 |
| 2001-06-25 | 654.54 |
| 2001-06-26 | 657.32 |
| 2001-06-27 | 659.21 |
| 2001-06-28 | 643.98 |
| 2001-06-29 | 645.63 |
| 2001-07-02 | 644.27 |
| 2001-07-03 | 644.52 |
| 2001-07-04 | . |
| 2001-07-05 | 620.89 |
| 2001-07-06 | 610.94 |
| 2001-07-09 | 612.34 |
| 2001-07-10 | 616.75 |
| 2001-07-11 | 607.24 |
| 2001-07-12 | 613.33 |
| 2001-07-13 | 610.49 |
| 2001-07-16 | 610.67 |
| 2001-07-17 | 598.04 |
| 2001-07-18 | 588.80 |
| 2001-07-19 | 599.11 |
| 2001-07-20 | 601.03 |
| 2001-07-23 | 572.96 |
| 2001-07-24 | 571.80 |
| 2001-07-25 | 581.89 |
| 2001-07-26 | 576.09 |
| 2001-07-27 | 566.30 |
| 2001-07-30 | 555.96 |
| 2001-07-31 | 568.91 |
| 2001-08-01 | 573.99 |
| 2001-08-02 | 594.75 |
| 2001-08-03 | 593.51 |
| 2001-08-06 | 595.39 |
| 2001-08-07 | 594.66 |
| 2001-08-08 | 598.55 |
| 2001-08-09 | 577.11 |
| 2001-08-10 | 579.57 |
| 2001-08-13 | 566.28 |
| 2001-08-14 | 578.89 |
| 2001-08-15 | 583.67 |
| 2001-08-16 | 578.07 |
| 2001-08-17 | 570.48 |
| 2001-08-20 | 566.35 |
| 2001-08-21 | 577.06 |
| 2001-08-22 | 574.93 |
| 2001-08-23 | 568.67 |
| 2001-08-24 | 565.65 |
| 2001-08-27 | 562.61 |
| 2001-08-28 | 550.06 |
| 2001-08-29 | 548.33 |
| 2001-08-30 | 539.65 |
| 2001-08-31 | 534.73 |
| 2001-09-03 | . |
| 2001-09-04 | 511.09 |
| 2001-09-05 | 504.41 |
| 2001-09-06 | 491.88 |
| 2001-09-07 | 487.50 |
| 2001-09-10 | 475.06 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 453.14 |
| 2001-09-18 | 465.76 |
| 2001-09-19 | 491.63 |
| 2001-09-20 | 478.06 |
| 2001-09-21 | 460.55 |
| 2001-09-24 | 457.13 |
| 2001-09-25 | 470.22 |
| 2001-09-26 | 466.90 |
| 2001-09-27 | 462.62 |
| 2001-09-28 | 476.04 |
| 2001-10-01 | 493.53 |
| 2001-10-02 | 495.88 |
| 2001-10-03 | 483.18 |
| 2001-10-04 | 497.50 |
| 2001-10-05 | 500.87 |
| 2001-10-08 | 502.60 |
| 2001-10-09 | 484.23 |
| 2001-10-10 | 473.93 |
| 2001-10-11 | 491.20 |
| 2001-10-12 | 507.80 |
| 2001-10-15 | 512.35 |
| 2001-10-16 | 516.72 |
| 2001-10-17 | 524.33 |
| 2001-10-18 | 511.01 |
| 2001-10-19 | 511.46 |
| 2001-10-22 | 524.77 |
| 2001-10-23 | 531.18 |
| 2001-10-24 | 530.54 |
| 2001-10-25 | 539.53 |
| 2001-10-26 | 540.21 |
| 2001-10-29 | 529.98 |
| 2001-10-30 | 514.41 |
| 2001-10-31 | 511.65 |
| 2001-11-01 | 516.55 |
| 2001-11-02 | 522.94 |
| 2001-11-05 | 531.62 |
| 2001-11-06 | 545.60 |
| 2001-11-07 | 526.63 |
| 2001-11-08 | 540.31 |
| 2001-11-09 | 534.77 |
| 2001-11-12 | 524.82 |
| 2001-11-13 | 510.04 |
| 2001-11-14 | 509.06 |
| 2001-11-15 | 530.62 |
| 2001-11-16 | 539.40 |
| 2001-11-19 | 541.23 |
| 2001-11-20 | 540.30 |
| 2001-11-21 | 533.10 |
| 2001-11-22 | . |
| 2001-11-23 | 536.55 |
| 2001-11-26 | 558.69 |
| 2001-11-27 | 559.30 |
| 2001-11-28 | 546.36 |
| 2001-11-29 | 548.75 |
| 2001-11-30 | 549.61 |
| 2001-12-03 | 538.51 |
| 2001-12-04 | 544.60 |
| 2001-12-05 | 557.69 |
| 2001-12-06 | 557.60 |
| 2001-12-07 | 551.58 |
| 2001-12-10 | 540.27 |
| 2001-12-11 | 536.19 |
| 2001-12-12 | 554.66 |
| 2001-12-13 | 536.10 |
| 2001-12-14 | 532.42 |
| 2001-12-17 | 520.17 |
| 2001-12-18 | 525.14 |
| 2001-12-19 | 529.29 |
| 2001-12-20 | 526.05 |
| 2001-12-21 | 509.09 |
| 2001-12-24 | 507.50 |
| 2001-12-25 | . |
| 2001-12-26 | 505.11 |
| 2001-12-27 | 513.89 |
| 2001-12-28 | 529.90 |
| 2001-12-31 | 530.47 |
| 2002-01-01 | . |
| 2002-01-02 | 526.21 |
| 2002-01-03 | 527.91 |
| 2002-01-04 | 533.87 |
| 2002-01-07 | 541.70 |
| 2002-01-08 | 523.80 |
| 2002-01-09 | 523.26 |
| 2002-01-10 | 517.54 |
| 2002-01-11 | 516.23 |
| 2002-01-14 | 517.72 |
| 2002-01-15 | 500.68 |
| 2002-01-16 | 505.14 |
| 2002-01-17 | 498.95 |
| 2002-01-18 | 515.48 |
| 2002-01-21 | . |
| 2002-01-22 | 498.71 |
| 2002-01-23 | 490.76 |
| 2002-01-24 | 493.53 |
| 2002-01-25 | 496.20 |
| 2002-01-28 | 505.51 |
| 2002-01-29 | 497.30 |
| 2002-01-30 | 489.82 |
| 2002-01-31 | 487.38 |
| 2002-02-01 | 478.62 |
| 2002-02-04 | 478.74 |
| 2002-02-05 | 472.35 |
| 2002-02-06 | 475.23 |
| 2002-02-07 | 481.50 |
| 2002-02-08 | 482.97 |
| 2002-02-11 | 487.27 |
| 2002-02-12 | 496.92 |
| 2002-02-13 | 507.12 |
| 2002-02-14 | 520.34 |
| 2002-02-15 | 519.19 |
| 2002-02-18 | . |
| 2002-02-19 | 503.40 |
| 2002-02-20 | 500.51 |
| 2002-02-21 | 521.66 |
| 2002-02-22 | 523.28 |
| 2002-02-25 | 522.93 |
| 2002-02-26 | 518.90 |
| 2002-02-27 | 536.14 |
| 2002-02-28 | 545.32 |
| 2002-03-01 | 561.24 |
| 2002-03-04 | 604.68 |
| 2002-03-05 | 590.71 |
| 2002-03-06 | 591.95 |
| 2002-03-07 | 604.38 |
| 2002-03-08 | 609.87 |
| 2002-03-11 | 619.35 |
| 2002-03-12 | 598.74 |
| 2002-03-13 | 578.49 |
| 2002-03-14 | 586.64 |
| 2002-03-15 | 605.19 |
| 2002-03-18 | 594.13 |
| 2002-03-19 | 610.14 |
| 2002-03-20 | 604.79 |
| 2002-03-21 | 602.29 |
| 2002-03-22 | 580.80 |
| 2002-03-25 | 574.63 |
| 2002-03-26 | 573.73 |
| 2002-03-27 | 591.28 |
| 2002-03-28 | 594.57 |
| 2002-03-29 | . |
| 2002-04-01 | 573.58 |
| 2002-04-02 | 588.57 |
| 2002-04-03 | 608.45 |
| 2002-04-04 | 623.03 |
| 2002-04-05 | 622.46 |
| 2002-04-08 | 620.47 |
| 2002-04-09 | 602.45 |
| 2002-04-10 | 604.20 |
| 2002-04-11 | 593.91 |
| 2002-04-12 | 591.48 |
| 2002-04-15 | 608.59 |
| 2002-04-16 | 615.06 |
| 2002-04-17 | 625.90 |
| 2002-04-18 | 632.48 |
| 2002-04-19 | 631.38 |
| 2002-04-22 | 633.21 |
| 2002-04-23 | 641.17 |
| 2002-04-24 | 647.84 |
| 2002-04-25 | 655.55 |
| 2002-04-26 | 647.20 |
| 2002-04-29 | 646.01 |
| 2002-04-30 | 627.99 |
| 2002-05-01 | 633.89 |
| 2002-05-02 | 636.59 |
| 2002-05-03 | 641.53 |
| 2002-05-06 | 639.51 |
| 2002-05-07 | 625.92 |
| 2002-05-08 | 625.16 |
| 2002-05-09 | 632.29 |
| 2002-05-10 | 633.29 |
| 2002-05-13 | 617.49 |
| 2002-05-14 | 609.09 |
| 2002-05-15 | 632.63 |
| 2002-05-16 | 636.75 |
| 2002-05-17 | 645.03 |
| 2002-05-20 | 646.18 |
| 2002-05-21 | 658.80 |
| 2002-05-22 | 662.50 |
| 2002-05-23 | 654.08 |
| 2002-05-24 | 659.67 |
| 2002-05-27 | . |
| 2002-05-28 | 648.78 |
| 2002-05-29 | 637.48 |
| 2002-05-30 | 638.41 |
| 2002-05-31 | 634.18 |
| 2002-06-03 | 644.61 |
| 2002-06-04 | 632.91 |
| 2002-06-05 | 632.13 |
| 2002-06-06 | 631.04 |
| 2002-06-07 | 620.03 |
| 2002-06-10 | 620.63 |
| 2002-06-11 | 621.36 |
| 2002-06-12 | 608.30 |
| 2002-06-13 | 604.17 |
| 2002-06-14 | 610.96 |
| 2002-06-17 | 591.15 |
| 2002-06-18 | 606.97 |
| 2002-06-19 | 586.50 |
| 2002-06-20 | 607.26 |
| 2002-06-21 | 607.35 |
| 2002-06-24 | 605.48 |
| 2002-06-25 | 611.14 |
| 2002-06-26 | 600.50 |
| 2002-06-27 | 608.11 |
| 2002-06-28 | 631.73 |
| 2002-07-01 | 620.46 |
| 2002-07-02 | 616.55 |
| 2002-07-03 | 628.38 |
| 2002-07-04 | . |
| 2002-07-05 | 619.55 |
| 2002-07-08 | 623.83 |
| 2002-07-09 | 632.46 |
| 2002-07-10 | 625.02 |
| 2002-07-11 | 614.77 |
| 2002-07-12 | 619.61 |
| 2002-07-15 | 613.54 |
| 2002-07-16 | 605.87 |
| 2002-07-17 | 614.12 |
| 2002-07-18 | 641.66 |
| 2002-07-19 | 616.35 |
| 2002-07-22 | 605.63 |
| 2002-07-23 | 609.47 |
| 2002-07-24 | 599.53 |
| 2002-07-25 | 592.57 |
| 2002-07-26 | 556.16 |
| 2002-07-29 | 547.82 |
| 2002-07-30 | 558.77 |
| 2002-07-31 | 556.75 |
| 2002-08-01 | 549.49 |
| 2002-08-02 | 534.53 |
| 2002-08-05 | 529.89 |
| 2002-08-06 | 515.33 |
| 2002-08-07 | 547.90 |
| 2002-08-08 | 539.70 |
| 2002-08-09 | 551.47 |
| 2002-08-12 | 540.99 |
| 2002-08-13 | 536.54 |
| 2002-08-14 | 549.64 |
| 2002-08-15 | 552.63 |
| 2002-08-16 | 556.99 |
| 2002-08-19 | 535.86 |
| 2002-08-20 | 535.48 |
| 2002-08-21 | 548.35 |
| 2002-08-22 | 563.52 |
| 2002-08-23 | 566.39 |
| 2002-08-26 | 582.51 |
| 2002-08-27 | 578.25 |
| 2002-08-28 | 562.16 |
| 2002-08-29 | 555.99 |
| 2002-08-30 | 554.26 |
| 2002-09-02 | . |
| 2002-09-03 | 531.97 |
| 2002-09-04 | 512.87 |
| 2002-09-05 | 517.13 |
| 2002-09-06 | 507.69 |
| 2002-09-09 | 520.84 |
| 2002-09-10 | 525.84 |
| 2002-09-11 | 529.02 |
| 2002-09-12 | 531.61 |
| 2002-09-13 | 524.50 |
| 2002-09-16 | 519.54 |
| 2002-09-17 | 523.93 |
| 2002-09-18 | 521.65 |
| 2002-09-19 | 527.78 |
| 2002-09-20 | 508.38 |
| 2002-09-23 | 506.26 |
| 2002-09-24 | 507.03 |
| 2002-09-25 | 497.17 |
| 2002-09-26 | 507.24 |
| 2002-09-27 | 516.21 |
| 2002-09-30 | 514.47 |
| 2002-10-01 | 497.30 |
| 2002-10-02 | 488.97 |
| 2002-10-03 | 477.66 |
| 2002-10-04 | 478.22 |
| 2002-10-07 | 450.91 |
| 2002-10-08 | 455.45 |
| 2002-10-09 | 446.84 |
| 2002-10-10 | 443.17 |
| 2002-10-11 | 447.49 |
| 2002-10-14 | 446.94 |
| 2002-10-15 | 459.09 |
| 2002-10-16 | 467.51 |
| 2002-10-17 | 465.39 |
| 2002-10-18 | 470.48 |
| 2002-10-21 | 468.10 |
| 2002-10-22 | 451.91 |
| 2002-10-23 | 449.87 |
| 2002-10-24 | 442.65 |
| 2002-10-25 | 457.42 |
| 2002-10-28 | 457.92 |
| 2002-10-29 | 461.91 |
| 2002-10-30 | 468.19 |
| 2002-10-31 | 464.96 |
| 2002-11-01 | 465.87 |
| 2002-11-04 | 465.29 |
| 2002-11-05 | 495.59 |
| 2002-11-06 | 492.44 |
| 2002-11-07 | 494.21 |
| 2002-11-08 | 490.46 |
| 2002-11-11 | 484.59 |
| 2002-11-12 | 476.39 |
| 2002-11-13 | 468.89 |
| 2002-11-14 | 468.31 |
| 2002-11-15 | 478.96 |
| 2002-11-18 | 472.49 |
| 2002-11-19 | 475.61 |
| 2002-11-20 | 478.56 |
| 2002-11-21 | 492.45 |
| 2002-11-22 | 497.98 |
| 2002-11-25 | 511.82 |
| 2002-11-26 | 503.66 |
| 2002-11-27 | 499.62 |
| 2002-11-28 | . |
| 2002-11-29 | 524.25 |
| 2002-12-02 | 509.92 |
| 2002-12-03 | 511.18 |
| 2002-12-04 | 495.27 |
| 2002-12-05 | 489.76 |
| 2002-12-06 | 494.87 |
| 2002-12-09 | 501.31 |
| 2002-12-10 | 503.57 |
| 2002-12-11 | 503.66 |
| 2002-12-12 | 500.81 |
| 2002-12-13 | 495.77 |
| 2002-12-16 | 496.26 |
| 2002-12-17 | 497.90 |
| 2002-12-18 | 486.23 |
| 2002-12-19 | 490.80 |
| 2002-12-20 | 491.54 |
| 2002-12-23 | 493.12 |
| 2002-12-24 | 500.59 |
| 2002-12-25 | . |
| 2002-12-26 | 510.99 |
| 2002-12-27 | 516.16 |
| 2002-12-30 | 519.08 |
| 2002-12-31 | 518.55 |
| 2003-01-01 | . |
| 2003-01-02 | 513.66 |
| 2003-01-03 | 514.03 |
| 2003-01-06 | 521.84 |
| 2003-01-07 | 516.58 |
| 2003-01-08 | 507.48 |
| 2003-01-09 | 510.37 |
| 2003-01-10 | 509.76 |
| 2003-01-13 | 511.99 |
| 2003-01-14 | 528.54 |
| 2003-01-15 | 536.26 |
| 2003-01-16 | 533.20 |
| 2003-01-17 | 535.79 |
| 2003-01-20 | . |
| 2003-01-21 | 534.57 |
| 2003-01-22 | 527.42 |
| 2003-01-23 | 537.63 |
| 2003-01-24 | 539.12 |
| 2003-01-27 | 525.43 |
| 2003-01-28 | 522.21 |
| 2003-01-29 | 514.69 |
| 2003-01-30 | 512.02 |
| 2003-01-31 | 511.73 |
| 2003-02-03 | 510.20 |
| 2003-02-04 | 511.47 |
| 2003-02-05 | 514.96 |
| 2003-02-06 | 507.41 |
| 2003-02-07 | 507.98 |
| 2003-02-10 | 501.62 |
| 2003-02-11 | 500.30 |
| 2003-02-12 | 506.61 |
| 2003-02-13 | 501.60 |
| 2003-02-14 | 504.24 |
| 2003-02-17 | . |
| 2003-02-18 | 513.52 |
| 2003-02-19 | 512.80 |
| 2003-02-20 | 512.63 |
| 2003-02-21 | 508.02 |
| 2003-02-24 | 517.04 |
| 2003-02-25 | 508.82 |
| 2003-02-26 | 514.69 |
| 2003-02-27 | 505.82 |
| 2003-02-28 | 503.73 |
| 2003-03-03 | 506.20 |
| 2003-03-04 | 512.11 |
| 2003-03-05 | 514.67 |
| 2003-03-06 | 510.83 |
| 2003-03-07 | 499.85 |
| 2003-03-10 | 492.00 |
| 2003-03-11 | 477.50 |
| 2003-03-12 | 477.19 |
| 2003-03-13 | 468.39 |
| 2003-03-14 | 475.70 |
| 2003-03-17 | 474.70 |
| 2003-03-18 | 484.85 |
| 2003-03-19 | 487.60 |
| 2003-03-20 | 500.40 |
| 2003-03-21 | 495.20 |
| 2003-03-24 | 513.75 |
| 2003-03-25 | 501.85 |
| 2003-03-26 | 513.52 |
| 2003-03-27 | 508.26 |
| 2003-03-28 | 503.57 |
| 2003-03-31 | 490.85 |
| 2003-04-01 | 477.07 |
| 2003-04-02 | 488.85 |
| 2003-04-03 | 483.66 |
| 2003-04-04 | 478.55 |
| 2003-04-07 | 488.52 |
| 2003-04-08 | 482.57 |
| 2003-04-09 | 474.88 |
| 2003-04-10 | 473.92 |
| 2003-04-11 | 466.29 |
| 2003-04-14 | 462.24 |
| 2003-04-15 | 467.29 |
| 2003-04-16 | 471.88 |
| 2003-04-17 | 475.81 |
| 2003-04-18 | . |
| 2003-04-21 | 479.22 |
| 2003-04-22 | 470.95 |
| 2003-04-23 | 467.79 |
| 2003-04-24 | 470.73 |
| 2003-04-25 | 463.13 |
| 2003-04-28 | 464.53 |
| 2003-04-29 | 465.51 |
| 2003-04-30 | 486.50 |
| 2003-05-01 | 485.19 |
| 2003-05-02 | 487.85 |
| 2003-05-05 | 489.72 |
| 2003-05-06 | 501.84 |
| 2003-05-07 | 510.29 |
| 2003-05-08 | 505.20 |
| 2003-05-09 | 511.02 |
| 2003-05-12 | 522.86 |
| 2003-05-13 | 512.38 |
| 2003-05-14 | 515.39 |
| 2003-05-15 | 505.91 |
| 2003-05-16 | 507.18 |
| 2003-05-19 | 495.54 |
| 2003-05-20 | 496.29 |
| 2003-05-21 | 489.84 |
| 2003-05-22 | 490.51 |
| 2003-05-23 | 502.24 |
| 2003-05-26 | . |
| 2003-05-27 | 498.68 |
| 2003-05-28 | 494.80 |
| 2003-05-29 | 500.29 |
| 2003-05-30 | 497.61 |
| 2003-06-02 | 508.91 |
| 2003-06-03 | 509.10 |
| 2003-06-04 | 508.61 |
| 2003-06-05 | 522.07 |
| 2003-06-06 | 523.73 |
| 2003-06-09 | 534.07 |
| 2003-06-10 | 530.19 |
| 2003-06-11 | 532.39 |
| 2003-06-12 | 533.19 |
| 2003-06-13 | 536.17 |
| 2003-06-16 | 532.80 |
| 2003-06-17 | 541.11 |
| 2003-06-18 | 543.85 |
| 2003-06-19 | 538.52 |
| 2003-06-20 | 546.48 |
| 2003-06-23 | 555.82 |
| 2003-06-24 | 539.76 |
| 2003-06-25 | 543.38 |
| 2003-06-26 | 539.39 |
| 2003-06-27 | 552.63 |
| 2003-06-30 | 546.48 |
| 2003-07-01 | 553.05 |
| 2003-07-02 | 576.27 |
| 2003-07-03 | 584.91 |
| 2003-07-04 | . |
| 2003-07-07 | 586.25 |
| 2003-07-08 | 586.02 |
| 2003-07-09 | 598.92 |
| 2003-07-10 | 598.25 |
| 2003-07-11 | 581.84 |
| 2003-07-14 | 594.38 |
| 2003-07-15 | 598.05 |
| 2003-07-16 | 585.72 |
| 2003-07-17 | 572.04 |
| 2003-07-18 | 574.33 |
| 2003-07-21 | 576.61 |
| 2003-07-22 | 576.11 |
| 2003-07-23 | 580.88 |
| 2003-07-24 | 582.04 |
| 2003-07-25 | 579.66 |
| 2003-07-28 | 584.46 |
| 2003-07-29 | 578.76 |
| 2003-07-30 | 562.25 |
| 2003-07-31 | 561.32 |
| 2003-08-01 | 562.01 |
| 2003-08-04 | 559.21 |
| 2003-08-05 | 560.69 |
| 2003-08-06 | 560.31 |
| 2003-08-07 | 565.92 |
| 2003-08-08 | 571.55 |
| 2003-08-11 | 582.69 |
| 2003-08-12 | 586.47 |
| 2003-08-13 | 599.80 |
| 2003-08-14 | 610.68 |
| 2003-08-15 | 612.76 |
| 2003-08-18 | 623.64 |
| 2003-08-19 | 631.69 |
| 2003-08-20 | 651.38 |
| 2003-08-21 | 652.73 |
| 2003-08-22 | 646.11 |
| 2003-08-25 | 642.09 |
| 2003-08-26 | 649.55 |
| 2003-08-27 | 647.55 |
| 2003-08-28 | 652.24 |
| 2003-08-29 | 668.96 |
| 2003-09-01 | . |
| 2003-09-02 | 696.60 |
| 2003-09-03 | 691.53 |
| 2003-09-04 | 673.31 |
| 2003-09-05 | 681.86 |
| 2003-09-08 | 682.17 |
| 2003-09-09 | 691.40 |
| 2003-09-10 | 683.25 |
| 2003-09-11 | 664.68 |
| 2003-09-12 | 678.52 |
| 2003-09-15 | 678.08 |
| 2003-09-16 | 682.16 |
| 2003-09-17 | 684.20 |
| 2003-09-18 | 697.98 |
| 2003-09-19 | 693.59 |
| 2003-09-22 | 683.03 |
| 2003-09-23 | 685.90 |
| 2003-09-24 | 694.30 |
| 2003-09-25 | 682.03 |
| 2003-09-26 | 670.92 |
| 2003-09-29 | 657.56 |
| 2003-09-30 | 665.36 |
| 2003-10-01 | 677.61 |
| 2003-10-02 | 692.98 |
| 2003-10-03 | 708.43 |
| 2003-10-06 | 706.17 |
| 2003-10-07 | 718.64 |
| 2003-10-08 | 709.41 |
| 2003-10-09 | 712.60 |
| 2003-10-10 | 727.27 |
| 2003-10-13 | 725.26 |
| 2003-10-14 | 731.53 |
| 2003-10-15 | 738.83 |
| 2003-10-16 | 742.11 |
| 2003-10-17 | 755.17 |
| 2003-10-20 | 758.13 |
| 2003-10-21 | 759.17 |
| 2003-10-22 | 756.77 |
| 2003-10-23 | 717.24 |
| 2003-10-24 | 723.16 |
| 2003-10-27 | 730.99 |
| 2003-10-28 | 728.75 |
| 2003-10-29 | 740.91 |
| 2003-10-30 | 745.08 |
| 2003-10-31 | 730.53 |
| 2003-11-03 | 721.51 |
| 2003-11-04 | 749.72 |
| 2003-11-05 | 750.41 |
| 2003-11-06 | 730.98 |
| 2003-11-07 | 745.94 |
| 2003-11-10 | 755.58 |
| 2003-11-11 | 740.66 |
| 2003-11-12 | 732.69 |
| 2003-11-13 | 746.13 |
| 2003-11-14 | 731.87 |
| 2003-11-17 | 698.44 |
| 2003-11-18 | 708.55 |
| 2003-11-19 | 685.32 |
| 2003-11-20 | 695.64 |
| 2003-11-21 | 699.07 |
| 2003-11-24 | 696.23 |
| 2003-11-25 | 698.32 |
| 2003-11-26 | 716.60 |
| 2003-11-27 | . |
| 2003-11-28 | 711.22 |
| 2003-12-01 | 731.87 |
| 2003-12-02 | 736.83 |
| 2003-12-03 | 736.56 |
| 2003-12-04 | 739.18 |
| 2003-12-05 | 739.49 |
| 2003-12-08 | 723.30 |
| 2003-12-09 | 725.50 |
| 2003-12-10 | 701.33 |
| 2003-12-11 | 707.04 |
| 2003-12-12 | 726.84 |
| 2003-12-15 | 746.63 |
| 2003-12-16 | 741.39 |
| 2003-12-17 | 732.78 |
| 2003-12-18 | 722.54 |
| 2003-12-19 | 739.04 |
| 2003-12-22 | 752.90 |
| 2003-12-23 | 753.66 |
| 2003-12-24 | 752.84 |
| 2003-12-25 | . |
| 2003-12-26 | 758.67 |
| 2003-12-29 | 767.65 |
| 2003-12-30 | 781.36 |
| 2003-12-31 | 780.07 |
| 2004-01-01 | . |
| 2004-01-02 | 781.14 |
| 2004-01-05 | 798.42 |
| 2004-01-06 | 792.57 |
| 2004-01-07 | 786.20 |
| 2004-01-08 | 791.94 |
| 2004-01-09 | 788.48 |
| 2004-01-12 | 787.73 |
| 2004-01-13 | 780.02 |
| 2004-01-14 | 784.16 |
| 2004-01-15 | 776.76 |
| 2004-01-16 | 774.17 |
| 2004-01-19 | . |
| 2004-01-20 | 777.07 |
| 2004-01-21 | 779.49 |
| 2004-01-22 | 781.54 |
| 2004-01-23 | 789.91 |
| 2004-01-26 | 776.39 |
| 2004-01-27 | 780.26 |
| 2004-01-28 | 769.00 |
| 2004-01-29 | 757.72 |
| 2004-01-30 | 766.62 |
| 2004-02-02 | 764.29 |
| 2004-02-03 | 766.71 |
| 2004-02-04 | 749.09 |
| 2004-02-05 | 745.65 |
| 2004-02-06 | 747.23 |
| 2004-02-09 | 749.54 |
| 2004-02-10 | 743.04 |
| 2004-02-11 | 743.13 |
| 2004-02-12 | 737.33 |
| 2004-02-13 | 735.26 |
| 2004-02-16 | . |
| 2004-02-17 | 752.72 |
| 2004-02-18 | 742.10 |
| 2004-02-19 | 740.85 |
| 2004-02-20 | 728.08 |
| 2004-02-23 | 739.52 |
| 2004-02-24 | 729.46 |
| 2004-02-25 | 717.76 |
| 2004-02-26 | 717.38 |
| 2004-02-27 | 735.33 |
| 2004-03-01 | 757.07 |
| 2004-03-02 | 759.30 |
| 2004-03-03 | 749.16 |
| 2004-03-04 | 747.77 |
| 2004-03-05 | 746.56 |
| 2004-03-08 | 740.81 |
| 2004-03-09 | 753.24 |
| 2004-03-10 | 743.81 |
| 2004-03-11 | 732.85 |
| 2004-03-12 | 730.41 |
| 2004-03-15 | 733.83 |
| 2004-03-16 | 742.03 |
| 2004-03-17 | 757.14 |
| 2004-03-18 | 770.13 |
| 2004-03-19 | 757.94 |
| 2004-03-22 | 753.76 |
| 2004-03-23 | 757.17 |
| 2004-03-24 | 766.63 |
| 2004-03-25 | 784.69 |
| 2004-03-26 | 820.66 |
| 2004-03-29 | 824.68 |
| 2004-03-30 | 819.83 |
| 2004-03-31 | 833.54 |
| 2004-04-01 | 824.12 |
| 2004-04-02 | 829.92 |
| 2004-04-05 | 836.47 |
| 2004-04-06 | 839.60 |
| 2004-04-07 | 845.17 |
| 2004-04-08 | 834.36 |
| 2004-04-09 | . |
| 2004-04-12 | 824.88 |
| 2004-04-13 | 822.40 |
| 2004-04-14 | 805.98 |
| 2004-04-15 | 793.44 |
| 2004-04-16 | 800.94 |
| 2004-04-19 | 800.10 |
| 2004-04-20 | 824.49 |
| 2004-04-21 | 819.83 |
| 2004-04-22 | 819.42 |
| 2004-04-23 | 837.26 |
| 2004-04-26 | 848.59 |
| 2004-04-27 | 831.71 |
| 2004-04-28 | 825.95 |
| 2004-04-29 | 822.96 |
| 2004-04-30 | 798.13 |
| 2004-05-03 | 796.11 |
| 2004-05-04 | 801.25 |
| 2004-05-05 | 809.25 |
| 2004-05-06 | 789.89 |
| 2004-05-07 | 771.79 |
| 2004-05-10 | 733.44 |
| 2004-05-11 | 740.02 |
| 2004-05-12 | 761.57 |
| 2004-05-13 | 740.48 |
| 2004-05-14 | 734.33 |
| 2004-05-17 | 706.42 |
| 2004-05-18 | 727.65 |
| 2004-05-19 | 751.34 |
| 2004-05-20 | 738.28 |
| 2004-05-21 | 745.60 |
| 2004-05-24 | 746.82 |
| 2004-05-25 | 741.35 |
| 2004-05-26 | 758.71 |
| 2004-05-27 | 755.26 |
| 2004-05-28 | 760.38 |
| 2004-05-31 | . |
| 2004-06-01 | 761.96 |
| 2004-06-02 | 752.01 |
| 2004-06-03 | 731.77 |
| 2004-06-04 | 732.34 |
| 2004-06-07 | 758.20 |
| 2004-06-08 | 759.60 |
| 2004-06-09 | 759.60 |
| 2004-06-10 | 757.77 |
| 2004-06-11 | . |
| 2004-06-14 | 743.67 |
| 2004-06-15 | 746.75 |
| 2004-06-16 | 752.53 |
| 2004-06-17 | 756.42 |
| 2004-06-18 | 746.71 |
| 2004-06-21 | 756.12 |
| 2004-06-22 | 753.25 |
| 2004-06-23 | 758.33 |
| 2004-06-24 | 780.19 |
| 2004-06-25 | 774.25 |
| 2004-06-28 | 781.09 |
| 2004-06-29 | 772.76 |
| 2004-06-30 | 772.68 |
| 2004-07-01 | 782.80 |
| 2004-07-02 | 773.47 |
| 2004-07-05 | . |
| 2004-07-06 | 765.11 |
| 2004-07-07 | 768.38 |
| 2004-07-08 | 760.91 |
| 2004-07-09 | 756.29 |
| 2004-07-12 | 763.73 |
| 2004-07-13 | 755.46 |
| 2004-07-14 | 735.14 |
| 2004-07-15 | 732.53 |
| 2004-07-16 | 749.95 |
| 2004-07-19 | 752.59 |
| 2004-07-20 | 729.94 |
| 2004-07-21 | 735.82 |
| 2004-07-22 | 730.31 |
| 2004-07-23 | 715.85 |
| 2004-07-26 | 710.21 |
| 2004-07-27 | 694.12 |
| 2004-07-28 | 702.00 |
| 2004-07-29 | 692.67 |
| 2004-07-30 | 702.01 |
| 2004-08-02 | 713.76 |
| 2004-08-03 | 713.40 |
| 2004-08-04 | 700.40 |
| 2004-08-05 | 706.45 |
| 2004-08-06 | 713.35 |
| 2004-08-09 | 702.93 |
| 2004-08-10 | 704.43 |
| 2004-08-11 | 712.21 |
| 2004-08-12 | 703.43 |
| 2004-08-13 | 695.95 |
| 2004-08-16 | 686.44 |
| 2004-08-17 | 694.06 |
| 2004-08-18 | 700.02 |
| 2004-08-19 | 720.74 |
| 2004-08-20 | 725.29 |
| 2004-08-23 | 732.39 |
| 2004-08-24 | 734.64 |
| 2004-08-25 | 735.49 |
| 2004-08-26 | 735.50 |
| 2004-08-27 | 737.78 |
| 2004-08-30 | 736.67 |
| 2004-08-31 | 729.50 |
| 2004-09-01 | 736.98 |
| 2004-09-02 | 743.88 |
| 2004-09-03 | 726.32 |
| 2004-09-06 | . |
| 2004-09-07 | 753.32 |
| 2004-09-08 | 760.28 |
| 2004-09-09 | 744.05 |
| 2004-09-10 | 740.29 |
| 2004-09-13 | 745.75 |
| 2004-09-14 | 757.42 |
| 2004-09-15 | 743.45 |
| 2004-09-16 | 743.98 |
| 2004-09-17 | 741.40 |
| 2004-09-20 | 742.53 |
| 2004-09-21 | 744.25 |
| 2004-09-22 | 740.54 |
| 2004-09-23 | 742.87 |
| 2004-09-24 | 735.46 |
| 2004-09-27 | 733.99 |
| 2004-09-28 | 731.31 |
| 2004-09-29 | 734.17 |
| 2004-09-30 | 750.41 |
| 2004-10-01 | 758.63 |
| 2004-10-04 | 768.69 |
| 2004-10-05 | 769.77 |
| 2004-10-06 | 768.77 |
| 2004-10-07 | 767.61 |
| 2004-10-08 | 777.34 |
| 2004-10-11 | 780.66 |
| 2004-10-12 | 767.97 |
| 2004-10-13 | 760.27 |
| 2004-10-14 | 754.91 |
| 2004-10-15 | 759.37 |
| 2004-10-18 | 757.64 |
| 2004-10-19 | 763.99 |
| 2004-10-20 | 749.22 |
| 2004-10-21 | 751.56 |
| 2004-10-22 | 753.37 |
| 2004-10-25 | 750.62 |
| 2004-10-26 | 757.18 |
| 2004-10-27 | 765.31 |
| 2004-10-28 | 777.46 |
| 2004-10-29 | 776.03 |
| 2004-11-01 | 776.28 |
| 2004-11-02 | 787.75 |
| 2004-11-03 | 790.34 |
| 2004-11-04 | 794.95 |
| 2004-11-05 | 803.09 |
| 2004-11-08 | 798.81 |
| 2004-11-09 | 792.37 |
| 2004-11-10 | 788.17 |
| 2004-11-11 | 776.15 |
| 2004-11-12 | 787.76 |
| 2004-11-15 | 800.42 |
| 2004-11-16 | 801.77 |
| 2004-11-17 | 811.56 |
| 2004-11-18 | 811.95 |
| 2004-11-19 | 829.89 |
| 2004-11-22 | 815.58 |
| 2004-11-23 | 814.54 |
| 2004-11-24 | 817.11 |
| 2004-11-25 | . |
| 2004-11-26 | 816.54 |
| 2004-11-29 | 831.19 |
| 2004-11-30 | 827.20 |
| 2004-12-01 | 818.42 |
| 2004-12-02 | 834.08 |
| 2004-12-03 | 843.94 |
| 2004-12-06 | 834.87 |
| 2004-12-07 | 826.38 |
| 2004-12-08 | 810.80 |
| 2004-12-09 | 793.99 |
| 2004-12-10 | 783.56 |
| 2004-12-13 | 799.82 |
| 2004-12-14 | 805.39 |
| 2004-12-15 | 818.35 |
| 2004-12-16 | 818.66 |
| 2004-12-17 | 826.18 |
| 2004-12-20 | 828.22 |
| 2004-12-21 | 826.75 |
| 2004-12-22 | 835.78 |
| 2004-12-23 | 838.81 |
| 2004-12-24 | . |
| 2004-12-27 | 854.22 |
| 2004-12-28 | 853.24 |
| 2004-12-29 | 841.58 |
| 2004-12-30 | 854.95 |
| 2004-12-31 | 860.22 |
| 2005-01-03 | 856.54 |
| 2005-01-04 | 846.68 |
| 2005-01-05 | 847.24 |
| 2005-01-06 | 834.87 |
| 2005-01-07 | 834.82 |
| 2005-01-10 | 837.57 |
| 2005-01-11 | 846.85 |
| 2005-01-12 | 858.55 |
| 2005-01-13 | 851.06 |
| 2005-01-14 | 851.84 |
| 2005-01-17 | . |
| 2005-01-18 | 854.59 |
| 2005-01-19 | 850.68 |
| 2005-01-20 | 839.95 |
| 2005-01-21 | 839.86 |
| 2005-01-24 | 844.17 |
| 2005-01-25 | 832.29 |
| 2005-01-26 | 849.28 |
| 2005-01-27 | 847.38 |
#2005-01-28| 841.48
#2005-01-31| 848.79
#2005-02-01| 849.06
#2005-02-02| 850.50
#2005-02-03| 829.42
#2005-02-04| 838.39
#2005-02-07| 839.41
#2005-02-08| 836.11
#2005-02-09| 834.43
#2005-02-10| 835.26
#2005-02-11| 834.24
#2005-02-14| 843.87
#2005-02-15| 849.68
#2005-02-16| 842.28
#2005-02-17| 838.18
#2005-02-18| 844.83
#2005-02-21| .
#2005-02-22| 860.82
#2005-02-23| 843.75
#2005-02-24| 846.75
#2005-02-25| 860.93
#2005-02-28| 876.16
#2005-03-01| 877.74
#2005-03-02| 881.05
#2005-03-03| 884.70
#2005-03-04| 883.49
#2005-03-07| 882.30
#2005-03-08| 888.07
#2005-03-09| 891.20
#2005-03-10| 882.07
#2005-03-11| 885.12
#2005-03-14| 873.60
#2005-03-15| 879.85
#2005-03-16| 879.50
#2005-03-17| 867.51
#2005-03-18| 869.87
#2005-03-21| 868.58
#2005-03-22| 863.78
#2005-03-23| 853.70
#2005-03-24| 843.42
#2005-03-25| .
#2005-03-28| 850.53
#2005-03-29| 832.11
#2005-03-30| 824.27
#2005-03-31| 834.64
#2005-04-01| 840.81
#2005-04-04| 831.78
#2005-04-05| 840.62
#2005-04-06| 842.70
#2005-04-07| 852.46
#2005-04-08| 851.47
#2005-04-11| 848.45
#2005-04-12| 838.12
#2005-04-13| 842.61
#2005-04-14| 828.74
#2005-04-15| 823.63
#2005-04-18| 793.98
#2005-04-19| 806.55
#2005-04-20| 816.17
#2005-04-21| 806.67
#2005-04-22| 823.10
#2005-04-25| 826.26
#2005-04-26| 819.77
#2005-04-27| 819.88
#2005-04-28| 822.59
#2005-04-29| 829.07
#2005-05-02| 827.67
#2005-05-03| 828.10
#2005-05-04| 835.77
#2005-05-05| 835.58
#2005-05-06| 847.71
#2005-05-09| 841.49
#2005-05-10| 837.92
#2005-05-11| 836.28
#2005-05-12| 830.22
#2005-05-13| 816.93
#2005-05-16| 814.59
#2005-05-17| 809.46
#2005-05-18| 810.85
#2005-05-19| 824.47
#2005-05-20| 818.25
#2005-05-23| 827.57
#2005-05-24| 825.25
#2005-05-25| 806.10
#2005-05-26| 803.45
#2005-05-27| 817.96
#2005-05-30| .
#2005-05-31| 823.65
#2005-06-01| 822.01
#2005-06-02| 827.13
#2005-06-03| 828.53
#2005-06-06| 832.98
#2005-06-07| 832.93
#2005-06-08| 838.00
#2005-06-09| 824.42
#2005-06-10| 822.84
#2005-06-13| 813.09
#2005-06-14| 820.08
#2005-06-15| 826.18
#2005-06-16| 836.61
#2005-06-17| 846.84
#2005-06-20| 846.56
#2005-06-21| 849.41
#2005-06-22| 855.04
#2005-06-23| 859.76
#2005-06-24| 852.78
#2005-06-27| 841.22
#2005-06-28| 845.18
#2005-06-29| 844.13
#2005-06-30| 842.50
#2005-07-01| 838.12
#2005-07-04| .
#2005-07-05| 838.53
#2005-07-06| 837.76
#2005-07-07| 834.38
#2005-07-08| 831.93
#2005-07-11| 840.75
#2005-07-12| 850.24
#2005-07-13| 840.57
#2005-07-14| 847.88
#2005-07-15| 847.84
#2005-07-18| 851.77
#2005-07-19| 842.75
#2005-07-20| 840.96
#2005-07-21| 859.29
#2005-07-22| 849.34
#2005-07-25| 844.84
#2005-07-26| 837.20
#2005-07-27| 845.18
#2005-07-28| 843.75
#2005-07-29| 843.28
#2005-08-01| 844.40
#2005-08-02| 855.10
#2005-08-03| 859.02
#2005-08-04| 850.36
#2005-08-05| 835.03
#2005-08-08| 840.49
#2005-08-09| 846.43
#2005-08-10| 870.70
#2005-08-11| 881.93
#2005-08-12| 884.49
#2005-08-15| 887.28
#2005-08-16| 898.02
#2005-08-17| 899.64
#2005-08-18| 890.85
#2005-08-19| 881.56
#2005-08-22| 907.00
#2005-08-23| 908.72
#2005-08-24| 902.62
#2005-08-25| 902.22
#2005-08-26| 910.83
#2005-08-29| 887.20
#2005-08-30| 893.09
#2005-08-31| 895.07
#2005-09-01| 908.05
#2005-09-02| 917.65
#2005-09-05| .
#2005-09-06| 917.07
#2005-09-07| 909.61
#2005-09-08| 902.44
#2005-09-09| 923.07
#2005-09-12| 931.59
#2005-09-13| 932.41
#2005-09-14| 933.85
#2005-09-15| 940.18
#2005-09-16| 925.28
#2005-09-19| 925.84
#2005-09-20| 936.51
#2005-09-21| 942.57
#2005-09-22| 940.28
#2005-09-23| 934.06
#2005-09-26| 958.06
#2005-09-27| 948.41
#2005-09-28| 960.08
#2005-09-29| 971.85
#2005-09-30| 958.02
#2005-10-03| 951.93
#2005-10-04| 969.44
#2005-10-05| 966.27
#2005-10-06| 941.42
#2005-10-07| 940.70
#2005-10-10| 937.19
#2005-10-11| 954.67
#2005-10-12| 948.93
#2005-10-13| 936.57
#2005-10-14| 940.62
#2005-10-17| 937.31
#2005-10-18| 922.05
#2005-10-19| 909.69
#2005-10-20| 917.81
#2005-10-21| 923.54
#2005-10-24| 925.78
#2005-10-25| 948.90
#2005-10-26| 952.26
#2005-10-27| 959.38
#2005-10-28| 959.65
#2005-10-31| 974.58
#2005-11-01| 982.16
#2005-11-02| 984.82
#2005-11-03| 983.05
#2005-11-04| 975.06
#2005-11-07| 972.74
#2005-11-08| 972.65
#2005-11-09| 987.46
#2005-11-10| 988.86
#2005-11-11| 988.23
#2005-11-14| 982.32
#2005-11-15| 978.77
#2005-11-16| 984.09
#2005-11-17|1008.02
#2005-11-18|1020.41
#2005-11-21|1032.30
#2005-11-22|1027.59
#2005-11-23|1032.05
#2005-11-24| .
#2005-11-25|1031.41
#2005-11-28|1043.51
#2005-11-29|1044.71
#2005-11-30|1055.53
#2005-12-01|1072.78
#2005-12-02|1083.00
#2005-12-05|1093.68
#2005-12-06|1077.58
#2005-12-07|1074.38
#2005-12-08|1064.67
#2005-12-09|1081.20
#2005-12-12|1111.24
#2005-12-13|1110.48
#2005-12-14|1117.65
#2005-12-15|1112.89
#2005-12-16|1119.59
#2005-12-19|1130.91
#2005-12-20|1125.83
#2005-12-21|1141.43
#2005-12-22|1153.14
#2005-12-23|1155.60
#2005-12-26| .
#2005-12-27|1147.80
#2005-12-28|1167.75
#2005-12-29|1168.06
#2005-12-30|1158.95
#2006-01-02| .
#2006-01-03|1172.64
#2006-01-04|1198.72
#2006-01-05|1210.21
#2006-01-06|1236.45
#2006-01-09|1240.10
#2006-01-10|1230.38
#2006-01-11|1240.54
#2006-01-12|1261.88
#2006-01-13|1266.62
#2006-01-16| .
#2006-01-17|1215.13
#2006-01-18|1179.46
#2006-01-19|1206.11
#2006-01-20|1206.85
#2006-01-23|1195.27
#2006-01-24|1203.86
#2006-01-25|1205.72
#2006-01-26|1235.62
#2006-01-27|1248.65
#2006-01-30|1254.82
#2006-01-31|1275.06
#2006-02-01|1274.72
#2006-02-02|1289.18
#2006-02-03|1275.33
#2006-02-06|1287.87
#2006-02-07|1286.71
#2006-02-08|1238.77
#2006-02-09|1240.51
#2006-02-10|1222.89
#2006-02-13|1190.84
#2006-02-14|1206.87
#2006-02-15|1193.82
#2006-02-16|1213.50
#2006-02-17|1178.43
#2006-02-20| .
#2006-02-21|1174.10
#2006-02-22|1181.52
#2006-02-23|1229.44
#2006-02-24|1234.21
#2006-02-27|1253.98
#2006-02-28|1253.23
#2006-03-01|1223.25
#2006-03-02|1214.23
#2006-03-03|1189.89
#2006-03-06|1183.09
#2006-03-07|1174.42
#2006-03-08|1158.17
#2006-03-09|1194.79
#2006-03-10|1193.43
#2006-03-13|1219.95
#2006-03-14|1224.20
#2006-03-15|1223.29
#2006-03-16|1213.09
#2006-03-17|1230.65
#2006-03-20|1248.05
#2006-03-21|1239.46
#2006-03-22|1241.44
#2006-03-23|1225.33
#2006-03-24|1223.09
#2006-03-27|1247.99
#2006-03-28|1258.45
#2006-03-29|1250.43
#2006-03-30|1269.16
#2006-03-31|1259.84
#2006-04-03|1282.20
#2006-04-04|1290.70
#2006-04-05|1285.14
#2006-04-06|1302.65
#2006-04-07|1300.42
#2006-04-10|1293.26
#2006-04-11|1280.11
#2006-04-12|1270.04
#2006-04-13|1272.28
#2006-04-14| .
#2006-04-17|1270.44
#2006-04-18|1282.29
#2006-04-19|1296.31
#2006-04-20|1313.71
#2006-04-21|1318.93
#2006-04-24|1303.58
#2006-04-25|1300.99
#2006-04-26|1319.33
#2006-04-27|1329.14
#2006-04-28|1315.38
#2006-05-01|1341.26
#2006-05-02|1354.29
#2006-05-03|1350.06
#2006-05-04|1350.45
#2006-05-05|1364.98
#2006-05-08|1391.29
#2006-05-09|1379.12
#2006-05-10|1378.82
#2006-05-11|1360.69
#2006-05-12|1337.97
#2006-05-15|1343.05
#2006-05-16|1323.75
#2006-05-17|1339.57
#2006-05-18|1312.26
#2006-05-19|1289.83
#2006-05-22|1265.44
#2006-05-23|1241.06
#2006-05-24|1259.46
#2006-05-25|1246.98
#2006-05-26|1264.51
#2006-05-29| .
#2006-05-30|1264.19
#2006-05-31|1247.00
#2006-06-01|1242.42
#2006-06-02|1264.85
#2006-06-05|1251.28
#2006-06-06|1200.84
#2006-06-07|1161.12
#2006-06-08|1115.31
#2006-06-09|1132.98
#2006-06-12|1132.61
#2006-06-13|1072.56
#2006-06-14|1079.10
#2006-06-15|1100.12
#2006-06-16|1142.82
#2006-06-19|1127.18
#2006-06-20|1121.25
#2006-06-21|1113.86
#2006-06-22|1140.49
#2006-06-23|1152.52
#2006-06-26|1153.54
#2006-06-27|1166.22
#2006-06-28|1129.48
#2006-06-29|1147.68
#2006-06-30|1200.98
#2006-07-03|1192.45
#2006-07-04| .
#2006-07-05|1173.83
#2006-07-06|1155.38
#2006-07-07|1161.89
#2006-07-10|1171.92
#2006-07-11|1162.08
#2006-07-12|1129.78
#2006-07-13|1126.89
#2006-07-14|1096.06
#2006-07-17|1088.25
#2006-07-18|1046.98
#2006-07-19|1067.68
#2006-07-20|1100.30
#2006-07-21|1097.16
#2006-07-24|1083.39
#2006-07-25|1105.40
#2006-07-26|1095.86
#2006-07-27|1128.09
#2006-07-28|1150.57
#2006-07-31|1169.85
#2006-08-01|1151.84
#2006-08-02|1163.45
#2006-08-03|1161.29
#2006-08-04|1178.12
#2006-08-07|1144.65
#2006-08-08|1161.62
#2006-08-09|1164.69
#2006-08-10|1158.90
#2006-08-11|1145.08
#2006-08-14|1148.39
#2006-08-15|1158.06
#2006-08-16|1183.83
#2006-08-17|1192.21
#2006-08-18|1198.08
#2006-08-21|1186.85
#2006-08-22|1194.61
#2006-08-23|1199.63
#2006-08-24|1188.87
#2006-08-25|1176.56
#2006-08-28|1163.39
#2006-08-29|1173.09
#2006-08-30|1167.13
#2006-08-31|1180.71
#2006-09-01|1178.34
#2006-09-04| .
#2006-09-05|1195.58
#2006-09-06|1178.83
#2006-09-07|1157.24
#2006-09-08|1160.12
#2006-09-11|1130.97
#2006-09-12|1116.96
#2006-09-13|1121.26
#2006-09-14|1144.85
#2006-09-15|1142.67
#2006-09-18|1138.14
#2006-09-19|1144.98
#2006-09-20|1136.24
#2006-09-21|1159.27
#2006-09-22|1145.28
#2006-09-25|1141.89
#2006-09-26|1139.93
#2006-09-27|1163.82
#2006-09-28|1160.31
#2006-09-29|1164.81
#2006-10-02|1178.49
#2006-10-03|1166.92
#2006-10-04|1147.40
#2006-10-05|1174.40
#2006-10-06|1151.49
#2006-10-09|1150.49
#2006-10-10|1146.03
#2006-10-11|1125.14
#2006-10-12|1128.21
#2006-10-13|1141.97
#2006-10-16|1167.75
#2006-10-17|1173.92
#2006-10-18|1172.77
#2006-10-19|1174.36
#2006-10-20|1175.66
#2006-10-23|1177.84
#2006-10-24|1178.72
#2006-10-25|1186.04
#2006-10-26|1200.49
#2006-10-27|1197.58
#2006-10-30|1172.59
#2006-10-31|1170.36
#2006-11-01|1182.21
#2006-11-02|1183.63
#2006-11-03|1174.92
#2006-11-06|1177.37
#2006-11-07|1184.18
#2006-11-08|1156.80
#2006-11-09|1147.49
#2006-11-10|1151.67
#2006-11-13|1137.15
#2006-11-14|1160.13
#2006-11-15|1153.85
#2006-11-16|1143.42
#2006-11-17|1127.22
#2006-11-20|1090.27
#2006-11-21|1090.01
#2006-11-22|1120.11
#2006-11-23| .
#2006-11-24|1125.74
#2006-11-27|1131.72
#2006-11-28|1132.71
#2006-11-29|1148.18
#2006-11-30|1169.28
#2006-12-01|1176.90
#2006-12-04|1186.16
#2006-12-05|1176.79
#2006-12-06|1192.53
#2006-12-07|1202.11
#2006-12-08|1201.23
#2006-12-11|1200.95
#2006-12-12|1194.06
#2006-12-13|1197.14
#2006-12-14|1203.12
#2006-12-15|1203.49
#2006-12-18|1203.78
#2006-12-19|1188.44
#2006-12-20|1204.00
#2006-12-21|1203.52
#2006-12-22|1190.34
#2006-12-25| .
#2006-12-26|1196.98
#2006-12-27|1205.72
#2006-12-28|1202.59
#2006-12-29|1199.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1198.33
#2007-01-04|1208.77
#2007-01-05|1196.06
#2007-01-08|1195.68
#2007-01-09|1196.55
#2007-01-10|1174.37
#2007-01-11|1164.14
#2007-01-12|1181.30
#2007-01-15| .
#2007-01-16|1198.85
#2007-01-17|1214.73
#2007-01-18|1212.88
#2007-01-19|1208.29
#2007-01-22|1217.80
#2007-01-23|1224.82
#2007-01-24|1222.38
#2007-01-25|1212.27
#2007-01-26|1204.08
#2007-01-29|1200.52
#2007-01-30|1202.90
#2007-01-31|1195.28
#2007-02-01|1218.39
#2007-02-02|1213.55
#2007-02-05|1209.56
#2007-02-06|1222.73
#2007-02-07|1212.86
#2007-02-08|1192.29
#2007-02-09|1198.43
#2007-02-12|1195.80
#2007-02-13|1208.57
#2007-02-14|1222.97
#2007-02-15|1251.97
#2007-02-16|1249.11
#2007-02-19| .
#2007-02-20|1229.62
#2007-02-21|1223.42
#2007-02-22|1239.01
#2007-02-23|1244.44
#2007-02-26|1246.42
#2007-02-27|1256.29
#2007-02-28|1219.98
#2007-03-01|1223.33
#2007-03-02|1214.18
#2007-03-05|1174.57
#2007-03-06|1196.10
#2007-03-07|1189.03
#2007-03-08|1201.52
#2007-03-09|1189.52
#2007-03-12|1201.30
#2007-03-13|1201.07
#2007-03-14|1177.10
#2007-03-15|1182.66
#2007-03-16|1178.68
#2007-03-19|1194.47
#2007-03-20|1214.30
#2007-03-21|1208.93
#2007-03-22|1231.29
#2007-03-23|1225.28
#2007-03-26|1225.53
#2007-03-27|1223.85
#2007-03-28|1232.52
#2007-03-29|1223.42
#2007-03-30|1217.51
#2007-04-02|1192.63
#2007-04-03|1195.25
#2007-04-04|1217.48
#2007-04-05|1219.04
#2007-04-06| .
#2007-04-09|1232.87
#2007-04-10|1237.18
#2007-04-11|1233.87
#2007-04-12|1231.40
#2007-04-13|1220.19
#2007-04-16|1231.12
#2007-04-17|1226.56
#2007-04-18|1255.85
#2007-04-19|1235.48
#2007-04-20|1234.22
#2007-04-23|1216.30
#2007-04-24|1200.44
#2007-04-25|1184.01
#2007-04-26|1203.51
#2007-04-27|1203.20
#2007-04-30|1202.36
#2007-05-01|1198.28
#2007-05-02|1206.05
#2007-05-03|1204.71
#2007-05-04|1204.69
#2007-05-07|1223.80
#2007-05-08|1223.36
#2007-05-09|1228.68
#2007-05-10|1213.90
#2007-05-11|1210.34
#2007-05-14|1210.52
#2007-05-15|1194.21
#2007-05-16|1187.53
#2007-05-17|1187.69
#2007-05-18|1189.07
#2007-05-21|1194.16
#2007-05-22|1201.61
#2007-05-23|1205.19
#2007-05-24|1192.51
#2007-05-25|1176.67
#2007-05-28| .
#2007-05-29|1189.97
#2007-05-30|1189.12
#2007-05-31|1207.67
#2007-06-01|1220.54
#2007-06-04|1227.47
#2007-06-05|1237.54
#2007-06-06|1246.15
#2007-06-07|1250.65
#2007-06-08|1229.04
#2007-06-11|1233.06
#2007-06-12|1223.70
#2007-06-13|1209.28
#2007-06-14|1215.80
#2007-06-15|1224.62
#2007-06-18|1234.38
#2007-06-19|1233.90
#2007-06-20|1240.39
#2007-06-21|1247.64
#2007-06-22|1250.84
#2007-06-25|1246.20
#2007-06-26|1252.74
#2007-06-27|1240.91
#2007-06-28|1247.61
#2007-06-29|1261.34
#2007-07-02|1277.84
#2007-07-03|1276.66
#2007-07-04| .
#2007-07-05|1274.72
#2007-07-06|1277.48
#2007-07-09|1293.63
#2007-07-10|1303.07
#2007-07-11|1298.41
#2007-07-12|1291.62
#2007-07-13|1309.07
#2007-07-16|1312.48
#2007-07-17|1322.00
#2007-07-18|1307.50
#2007-07-19|1319.84
#2007-07-20|1330.33
#2007-07-23|1330.99
#2007-07-24|1336.18
#2007-07-25|1329.13
#2007-07-26|1324.77
#2007-07-27|1294.26
#2007-07-30|1306.13
#2007-07-31|1308.30
#2007-08-01|1296.60
#2007-08-02|1295.49
#2007-08-03|1296.02
#2007-08-06|1299.40
#2007-08-07|1289.42
#2007-08-08|1280.53
#2007-08-09|1288.45
#2007-08-10|1277.60
#2007-08-13|1273.59
#2007-08-14|1275.54
#2007-08-15|1257.48
#2007-08-16|1255.61
#2007-08-17|1186.59
#2007-08-20|1216.27
#2007-08-21|1242.90
#2007-08-22|1246.87
#2007-08-23|1261.90
#2007-08-24|1254.11
#2007-08-27|1257.42
#2007-08-28|1268.47
#2007-08-29|1246.48
#2007-08-30|1254.35
#2007-08-31|1292.15
#2007-09-03| .
#2007-09-04|1281.44
#2007-09-05|1274.73
#2007-09-06|1291.34
#2007-09-07|1300.76
#2007-09-10|1279.49
#2007-09-11|1276.10
#2007-09-12|1260.02
#2007-09-13|1243.48
#2007-09-14|1249.48
#2007-09-17|1248.73
#2007-09-18|1237.08
#2007-09-19|1272.39
#2007-09-20|1293.65
#2007-09-21|1289.01
#2007-09-24|1299.12
#2007-09-25|1316.06
#2007-09-26|1314.74
#2007-09-27|1347.96
#2007-09-28|1352.16
#2007-10-01|1346.11
#2007-10-02|1359.10
#2007-10-03|1365.68
#2007-10-04|1349.22
#2007-10-05|1339.17
#2007-10-08|1331.88
#2007-10-09|1354.32
#2007-10-10|1361.20
#2007-10-11|1371.01
#2007-10-12|1356.35
#2007-10-15|1354.19
#2007-10-16|1349.73
#2007-10-17|1350.86
#2007-10-18|1383.52
#2007-10-19|1359.72
#2007-10-22|1339.44
#2007-10-23|1343.29
#2007-10-24|1347.11
#2007-10-25|1324.16
#2007-10-26|1339.34
#2007-10-29|1336.57
#2007-10-30|1338.51
#2007-10-31|1336.79
#2007-11-01|1341.18
#2007-11-02|1324.12
#2007-11-05|1296.74
#2007-11-06|1304.85
#2007-11-07|1302.04
#2007-11-08|1280.66
#2007-11-09|1292.91
#2007-11-12|1278.36
#2007-11-13|1255.12
#2007-11-14|1270.82
#2007-11-15|1263.47
#2007-11-16|1243.75
#2007-11-19|1239.94
#2007-11-20|1237.58
#2007-11-21|1229.84
#2007-11-22| .
#2007-11-23|1241.80
#2007-11-26|1251.00
#2007-11-27|1233.72
#2007-11-28|1227.72
#2007-11-29|1258.17
#2007-11-30|1258.07
#2007-12-03|1257.82
#2007-12-04|1251.88
#2007-12-05|1243.09
#2007-12-06|1258.97
#2007-12-07|1283.68
#2007-12-10|1282.04
#2007-12-11|1300.26
#2007-12-12|1296.97
#2007-12-13|1275.76
#2007-12-14|1245.94
#2007-12-17|1229.59
#2007-12-18|1232.37
#2007-12-19|1224.18
#2007-12-20|1224.59
#2007-12-21|1241.59
#2007-12-24|1237.35
#2007-12-25| .
#2007-12-26|1266.57
#2007-12-27|1264.73
#2007-12-28|1262.95
#2007-12-31|1279.07
#2008-01-01| .
#2008-01-02|1298.82
#2008-01-03|1302.37
#2008-01-04|1272.28
#2008-01-07|1253.11
#2008-01-08|1244.91
#2008-01-09|1249.11
#2008-01-10|1233.97
#2008-01-11|1211.34
#2008-01-14|1218.89
#2008-01-15|1206.73
#2008-01-16|1141.30
#2008-01-17|1155.08
#2008-01-18|1177.32
#2008-01-21| .
#2008-01-22|1065.97
#2008-01-23|1108.16
#2008-01-24|1141.74
#2008-01-25|1179.96
#2008-01-28|1133.23
#2008-01-29|1142.81
#2008-01-30|1110.10
#2008-01-31|1138.91
#2008-02-01|1140.55
#2008-02-04|1161.26
#2008-02-05|1133.88
#2008-02-06|1076.57
#2008-02-07|1079.32
#2008-02-08|1042.98
#2008-02-11|1051.15
#2008-02-12|1033.95
#2008-02-13|1039.03
#2008-02-14|1080.41
#2008-02-15|1089.04
#2008-02-18| .
#2008-02-19|1100.07
#2008-02-20|1050.38
#2008-02-21|1079.23
#2008-02-22|1082.55
#2008-02-25|1102.33
#2008-02-26|1107.61
#2008-02-27|1142.34
#2008-02-28|1144.31
#2008-02-29|1145.71
#2008-03-03|1095.98
#2008-03-04|1102.67
#2008-03-05|1091.83
#2008-03-06|1124.80
#2008-03-07|1090.88
#2008-03-10|1057.66
#2008-03-11|1047.02
#2008-03-12|1069.54
#2008-03-13|1059.89
#2008-03-14|1046.47
#2008-03-17|1036.47
#2008-03-18|1042.83
#2008-03-19|1051.24
#2008-03-20|1043.81
#2008-03-21| .
#2008-03-24|1057.51
#2008-03-25|1096.24
#2008-03-26|1114.37
#2008-03-27|1093.39
#2008-03-28|1109.02
#2008-03-31|1093.42
#2008-04-01|1081.51
#2008-04-02|1106.50
#2008-04-03|1133.67
#2008-04-04|1137.30
#2008-04-07|1136.89
#2008-04-08|1111.13
#2008-04-09|1108.44
#2008-04-10|1099.96
#2008-04-11|1137.65
#2008-04-14|1114.56
#2008-04-15|1112.41
#2008-04-16|1123.76
#2008-04-17|1140.06
#2008-04-18|1125.15
#2008-04-21|1171.20
#2008-04-22|1152.08
#2008-04-23|1160.36
#2008-04-24|1140.81
#2008-04-25|1164.43
#2008-04-28|1164.93
#2008-04-29|1171.12
#2008-04-30|1151.55
#2008-05-01|1160.97
#2008-05-02|1188.40
#2008-05-05|1191.04
#2008-05-06|1197.20
#2008-05-07|1197.48
#2008-05-08|1189.70
#2008-05-09|1170.26
#2008-05-12|1159.44
#2008-05-13|1155.33
#2008-05-14|1157.29
#2008-05-15|1168.44
#2008-05-16|1186.16
#2008-05-19|1195.20
#2008-05-20|1205.92
#2008-05-21|1195.79
#2008-05-22|1200.11
#2008-05-23|1205.10
#2008-05-26| .
#2008-05-27|1187.21
#2008-05-28|1168.81
#2008-05-29|1190.57
#2008-05-30|1205.16
#2008-06-02|1212.79
#2008-06-03|1198.55
#2008-06-04|1228.20
#2008-06-05|1220.81
#2008-06-06|1226.34
#2008-06-09|1189.91
#2008-06-10|1158.55
#2008-06-11|1169.22
#2008-06-12|1123.31
#2008-06-13|1128.89
#2008-06-16|1150.44
#2008-06-17|1157.16
#2008-06-18|1160.27
#2008-06-19|1146.09
#2008-06-20|1135.06
#2008-06-23|1116.67
#2008-06-24|1111.68
#2008-06-25|1110.40
#2008-06-26|1102.82
#2008-06-27|1109.66
#2008-06-30|1113.42
#2008-07-01|1104.69
#2008-07-02|1089.93
#2008-07-03|1076.78
#2008-07-04| .
#2008-07-07|1070.00
#2008-07-08|1048.01
#2008-07-09|1048.51
#2008-07-10|1053.99
#2008-07-11|1053.62
#2008-07-14|1050.73
#2008-07-15|1056.19
#2008-07-16|1053.15
#2008-07-17|1047.35
#2008-07-18|1039.88
#2008-07-21|1049.30
#2008-07-22|1065.77
#2008-07-23|1073.49
#2008-07-24|1083.84
#2008-07-25|1059.91
#2008-07-28|1041.82
#2008-07-29|1021.12
#2008-07-30|1029.03
#2008-07-31|1045.74
#2008-08-01|1033.79
#2008-08-04|1001.73
#2008-08-05| 988.46
#2008-08-06|1006.95
#2008-08-07|1000.68
#2008-08-08| 980.95
#2008-08-11|1004.01
#2008-08-12| 978.35
#2008-08-13| 964.30
#2008-08-14| 965.61
#2008-08-15| 965.95
#2008-08-18| 977.80
#2008-08-19| 963.09
#2008-08-20| 963.49
#2008-08-21| 975.71
#2008-08-22| 949.56
#2008-08-25| 969.19
#2008-08-26| 962.26
#2008-08-27| 959.10
#2008-08-28| 960.78
#2008-08-29| 990.08
#2008-09-01| .
#2008-09-02| 952.44
#2008-09-03| 937.66
#2008-09-04| 928.22
#2008-09-05| 900.50
#2008-09-08| 918.61
#2008-09-09| 900.94
#2008-09-10| 875.24
#2008-09-11| 864.90
#2008-09-12| 872.15
#2008-09-15| 877.31
#2008-09-16| 847.57
#2008-09-17| 862.34
#2008-09-18| 845.18
#2008-09-19| 871.76
#2008-09-22| 897.09
#2008-09-23| 901.02
#2008-09-24| 888.57
#2008-09-25| 888.33
#2008-09-26| 867.29
#2008-09-29| 838.59
#2008-09-30| 798.05
#2008-10-01| 802.03
#2008-10-02| 770.61
#2008-10-03| 748.57
#2008-10-06| 725.81
#2008-10-07| 718.06
#2008-10-08| 652.79
#2008-10-09| 662.95
#2008-10-10| 627.09
#2008-10-13| 624.28
#2008-10-14| 706.10
#2008-10-15| 706.20
#2008-10-16| 631.77
#2008-10-17| 645.32
#2008-10-20| 675.83
#2008-10-21| 698.95
#2008-10-22| 654.05
#2008-10-23| 660.99
#2008-10-24| 626.92
#2008-10-27| 582.46
#2008-10-28| 625.83
#2008-10-29| 657.77
#2008-10-30| 726.18
#2008-10-31| 693.11
#2008-11-03| 690.74
#2008-11-04| 707.14
#2008-11-05| 738.03
#2008-11-06| 697.08
#2008-11-07| 671.13
#2008-11-10| 704.00
#2008-11-11| 683.52
#2008-11-12| 677.15
#2008-11-13| 639.35
#2008-11-14| 645.58
#2008-11-17| 651.06
#2008-11-18| 620.65
#2008-11-19| 618.68
#2008-11-20| 590.63
#2008-11-21| 604.49
#2008-11-24| 601.76
#2008-11-25| 633.36
#2008-11-26| 619.82
#2008-11-27| .
#2008-11-28| 638.54
#2008-12-01| 642.05
#2008-12-02| 603.01
#2008-12-03| 612.41
#2008-12-04| 597.73
#2008-12-05| 596.66
#2008-12-08| 629.79
#2008-12-09| 635.44
#2008-12-10| 655.74
#2008-12-11| 674.46
#2008-12-12| 639.67
#2008-12-15| 674.62
#2008-12-16| 664.35
#2008-12-17| 683.48
#2008-12-18| 656.75
#2008-12-19| 645.98
#2008-12-22| 642.03
#2008-12-23| 639.31
#2008-12-24| 631.50
#2008-12-25| .
#2008-12-26| 652.98
#2008-12-29| 668.75
#2008-12-30| 675.57
#2008-12-31| 674.75
#2009-01-01| .
#2009-01-02| 672.97
#2009-01-05| 682.80
#2009-01-06| 691.89
#2009-01-07| 732.52
#2009-01-08| 699.66
#2009-01-09| 695.93
#2009-01-12| 701.03
#2009-01-13| 664.02
#2009-01-14| 684.98
#2009-01-15| 656.75
#2009-01-16| 682.75
#2009-01-19| .
#2009-01-20| 674.41
#2009-01-21| 665.81
#2009-01-22| 662.93
#2009-01-23| 635.45
#2009-01-26| 638.02
#2009-01-27| 668.64
#2009-01-28| 668.42
#2009-01-29| 676.36
#2009-01-30| 654.65
#2009-02-02| 641.50
#2009-02-03| 635.73
#2009-02-04| 652.91
#2009-02-05| 638.22
#2009-02-06| 632.83
#2009-02-09| 627.03
#2009-02-10| 622.32
#2009-02-11| 625.34
#2009-02-12| 615.71
#2009-02-13| 613.48
#2009-02-16| .
#2009-02-17| 593.51
#2009-02-18| 587.44
#2009-02-19| 584.09
#2009-02-20| 575.52
#2009-02-23| 582.05
#2009-02-24| 566.50
#2009-02-25| 574.10
#2009-02-26| 571.31
#2009-02-27| 582.59
#2009-03-02| 563.88
#2009-03-03| 555.15
#2009-03-04| 556.12
#2009-03-05| 580.12
#2009-03-06| 567.83
#2009-03-09| 560.15
#2009-03-10| 555.96
#2009-03-11| 589.93
#2009-03-12| 579.14
#2009-03-13| 604.60
#2009-03-16| 623.48
#2009-03-17| 627.71
#2009-03-18| 633.44
#2009-03-19| 654.64
#2009-03-20| 640.92
#2009-03-23| 654.63
#2009-03-24| 668.40
#2009-03-25| 666.63
#2009-03-26| 681.99
#2009-03-27| 685.19
#2009-03-30| 654.40
#2009-03-31| 639.25
#2009-04-01| 649.69
#2009-04-02| 675.82
#2009-04-03| 683.82
#2009-04-06| 682.69
#2009-04-07| 678.38
#2009-04-08| 653.34
#2009-04-09| 682.83
#2009-04-10| .
#2009-04-13| 689.56
#2009-04-14| 698.50
#2009-04-15| 685.17
#2009-04-16| 681.82
#2009-04-17| 708.90
#2009-04-20| 722.84
#2009-04-21| 702.83
#2009-04-22| 704.17
#2009-04-23| 702.29
#2009-04-24| 699.29
#2009-04-27| 704.90
#2009-04-28| 678.73
#2009-04-29| 676.30
#2009-04-30| 686.22
#2009-05-01| 698.67
#2009-05-04| 706.91
#2009-05-05| 711.49
#2009-05-06| 711.35
#2009-05-07| 745.37
#2009-05-08| 749.55
#2009-05-11| 762.02
#2009-05-12| 757.91
#2009-05-13| 771.58
#2009-05-14| 754.30
#2009-05-15| 768.58
#2009-05-18| 759.57
#2009-05-19| 779.66
#2009-05-20| 789.79
#2009-05-21| 794.89
#2009-05-22| 780.47
#2009-05-25| .
#2009-05-26| 779.68
#2009-05-27| 786.46
#2009-05-28| 782.00
#2009-05-29| 803.09
#2009-06-01| 803.24
#2009-06-02| 817.46
#2009-06-03| 822.85
#2009-06-04| 805.57
#2009-06-05| 792.39
#2009-06-08| 788.83
#2009-06-09| 791.03
#2009-06-10| 797.96
#2009-06-11| 807.74
#2009-06-12| 807.96
#2009-06-15| 801.20
#2009-06-16| 784.73
#2009-06-17| 802.35
#2009-06-18| 786.40
#2009-06-19| 792.10
#2009-06-22| 797.49
#2009-06-23| 775.88
#2009-06-24| 777.69
#2009-06-25| 786.89
#2009-06-26| 801.39
#2009-06-29| 787.31
#2009-06-30| 808.73
#2009-07-01| 799.98
#2009-07-02| 812.11
#2009-07-03| .
#2009-07-06| 802.98
#2009-07-07| 796.67
#2009-07-08| 784.88
#2009-07-09| 779.27
#2009-07-10| 783.97
#2009-07-13| 768.09
#2009-07-14| 784.82
#2009-07-15| 794.69
#2009-07-16| 797.33
#2009-07-17| 794.84
#2009-07-20| 792.32
#2009-07-21| 820.73
#2009-07-22| 836.68
#2009-07-23| 831.10
#2009-07-24| 847.08
#2009-07-27| 842.64
#2009-07-28| 853.27
#2009-07-29| 850.32
#2009-07-30| 847.97
#2009-07-31| 867.35
#2009-08-03| 868.13
#2009-08-04| 860.23
#2009-08-05| 851.95
#2009-08-06| 857.18
#2009-08-07| 842.17
#2009-08-10| 859.27
#2009-08-11| 877.34
#2009-08-12| 869.34
#2009-08-13| 896.82
#2009-08-14| 903.29
#2009-08-17| 883.63
#2009-08-18| 873.22
#2009-08-19| 879.03
#2009-08-20| 886.81
#2009-08-21| 871.87
#2009-08-24| 893.97
#2009-08-25| 896.39
#2009-08-26| 909.38
#2009-08-27| 899.58
#2009-08-28| 905.47
#2009-08-31| 902.64
#2009-09-01| 903.16
#2009-09-02| 889.74
#2009-09-03| 892.60
#2009-09-04| 884.82
#2009-09-07| .
#2009-09-08| 915.68
#2009-09-09| 918.86
#2009-09-10| 928.81
#2009-09-11| 933.94
#2009-09-14| 911.14
#2009-09-15| 903.07
#2009-09-16| 922.97
#2009-09-17| 936.66
#2009-09-18| 930.92
#2009-09-21| 919.56
#2009-09-22| 929.08
#2009-09-23| 928.30
#2009-09-24| 950.30
#2009-09-25| 940.53
#2009-09-28| 911.16
#2009-09-29| 908.95
#2009-09-30| 915.22
#2009-10-01| 894.41
#2009-10-02| 875.22
#2009-10-05| 854.37
#2009-10-06| 879.97
#2009-10-07| 900.35
#2009-10-08| 907.87
#2009-10-09| 911.37
#2009-10-12| 908.50
#2009-10-13| 916.62
#2009-10-14| 902.60
#2009-10-15| 902.06
#2009-10-16| 898.32
#2009-10-19| 905.26
#2009-10-20| 910.30
#2009-10-21| 899.81
#2009-10-22| 896.59
#2009-10-23| 895.30
#2009-10-26| 892.59
#2009-10-27| 874.28
#2009-10-28| 860.22
#2009-10-29| 843.44
#2009-10-30| 866.15
#2009-11-02| 845.27
#2009-11-03| 844.47
#2009-11-04| 843.59
#2009-11-05| 840.63
#2009-11-06| 858.56
#2009-11-09| 860.45
#2009-11-10| 869.33
#2009-11-11| 868.22
#2009-11-12| 855.26
#2009-11-13| 854.10
#2009-11-16| 856.18
#2009-11-17| 841.55
#2009-11-18| 849.24
#2009-11-19| 839.39
#2009-11-20| 843.94
#2009-11-23| 848.20
#2009-11-24| 840.01
#2009-11-25| 851.18
#2009-11-26| .
#2009-11-27| 825.80
#2009-11-30| 863.82
#2009-12-01| 881.28
#2009-12-02| 873.83
#2009-12-03| 902.56
#2009-12-04| 890.28
#2009-12-07| 900.41
#2009-12-08| 911.71
#2009-12-09| 907.99
#2009-12-10| 890.21
#2009-12-11| 907.22
#2009-12-14| 917.05
#2009-12-15| 901.10
#2009-12-16| 906.64
#2009-12-17| 900.56
#2009-12-18| 895.67
#2009-12-21| 893.53
#2009-12-22| 899.98
#2009-12-23| 902.55
#2009-12-24| 919.31
#2009-12-25| .
#2009-12-28| 924.39
#2009-12-29| 921.79
#2009-12-30| 906.59
#2009-12-31| 906.76
#2010-01-01| .
#2010-01-04| 923.50
#2010-01-05| 935.93
#2010-01-06| 930.00
#2010-01-07| 926.65
#2010-01-08| 931.78
#2010-01-11| 943.43
#2010-01-12| 957.18
#2010-01-13| 940.68
#2010-01-14| 962.83
#2010-01-15| 970.46
#2010-01-18| .
#2010-01-19| 944.05
#2010-01-20| 939.80
#2010-01-21| 948.02
#2010-01-22| 934.51
#2010-01-25| 918.73
#2010-01-26| 910.58
#2010-01-27| 901.60
#2010-01-28| 906.04
#2010-01-29| 884.03
#2010-02-01| 868.86
#2010-02-02| 889.28
#2010-02-03| 900.98
#2010-02-04| 903.89
#2010-02-05| 889.32
#2010-02-08| 887.60
#2010-02-09| 880.36
#2010-02-10| 887.01
#2010-02-11| 890.64
#2010-02-12| 893.40
#2010-02-15| .
#2010-02-16| 882.81
#2010-02-17| 898.68
#2010-02-18| 898.99
#2010-02-19| 877.14
#2010-02-22| 904.01
#2010-02-23| 910.66
#2010-02-24| 897.66
#2010-02-25| 895.47
#2010-02-26| 896.91
#2010-03-01| 896.57
#2010-03-02| 909.00
#2010-03-03| 918.28
#2010-03-04| 908.24
#2010-03-05| 912.34
#2010-03-08| 933.94
#2010-03-09| 934.80
#2010-03-10| 927.28
#2010-03-11| 938.69
#2010-03-12| 950.22
#2010-03-15| 944.84
#2010-03-16| 944.16
#2010-03-17| 962.43
#2010-03-18| 955.41
#2010-03-19| 960.49
#2010-03-22| 963.61
#2010-03-23| 959.45
#2010-03-24| 943.54
#2010-03-25| 946.44
#2010-03-26| 969.84
#2010-03-29| 972.54
#2010-03-30| 983.48
#2010-03-31| 973.98
#2010-04-01| 980.89
#2010-04-02| .
#2010-04-05| 989.07
#2010-04-06| 982.00
#2010-04-07| 990.73
#2010-04-08| 988.51
#2010-04-09| 990.51
#2010-04-12| 994.69
#2010-04-13| 982.09
#2010-04-14| 986.97
#2010-04-15| 995.48
#2010-04-16| 985.18
#2010-04-19| 963.80
#2010-04-20| 963.19
#2010-04-21| 981.83
#2010-04-22| 967.46
#2010-04-23| 953.92
#2010-04-26| 975.29
#2010-04-27| 986.13
#2010-04-28| 964.25
#2010-04-29| 962.73
#2010-04-30| 978.14
#2010-05-03| 975.48
#2010-05-04| 970.57
#2010-05-05| 968.72
#2010-05-06| 944.76
#2010-05-07| 937.85
#2010-05-10| 942.72
#2010-05-11| 928.50
#2010-05-12| 929.37
#2010-05-13| 955.42
#2010-05-14| 947.10
#2010-05-17| 922.78
#2010-05-18| 909.77
#2010-05-19| 905.38
#2010-05-20| 900.18
#2010-05-21| 881.69
#2010-05-24| 879.61
#2010-05-25| 850.76
#2010-05-26| 849.97
#2010-05-27| 864.05
#2010-05-28| 877.04
#2010-05-31| .
#2010-06-01| 870.22
#2010-06-02| 850.79
#2010-06-03| 877.91
#2010-06-04| 874.31
#2010-06-07| 846.49
#2010-06-08| 851.83
#2010-06-09| 843.51
#2010-06-10| 850.98
#2010-06-11| 861.86
#2010-06-14| 881.70
#2010-06-15| 889.30
#2010-06-16| 903.47
#2010-06-17| 904.09
#2010-06-18| 902.07
#2010-06-21| 917.51
#2010-06-22| 905.38
#2010-06-23| 888.56
#2010-06-24| 889.85
#2010-06-25| 872.62
#2010-06-28| 867.81
#2010-06-29| 858.95
#2010-06-30| 839.25
#2010-07-01| 837.97
#2010-07-02| 835.73
#2010-07-05| .
#2010-07-06| 854.95
#2010-07-07| 855.60
#2010-07-08| 867.93
#2010-07-09| 867.11
#2010-07-12| 865.02
#2010-07-13| 868.33
#2010-07-14| 892.74
#2010-07-15| 888.75
#2010-07-16| 874.11
#2010-07-19| 868.90
#2010-07-20| 866.33
#2010-07-21| 865.71
#2010-07-22| 863.05
#2010-07-23| 879.71
#2010-07-26| 890.09
#2010-07-27| 884.47
#2010-07-28| 904.44
#2010-07-29| 910.14
#2010-07-30| 905.04
#2010-08-02| 911.80
#2010-08-03| 929.23
#2010-08-04| 906.69
#2010-08-05| 920.16
#2010-08-06| 926.56
#2010-08-09| 916.35
#2010-08-10| 909.89
#2010-08-11| 887.78
#2010-08-12| 870.42
#2010-08-13| 876.52
#2010-08-16| 877.24
#2010-08-17| 869.26
#2010-08-18| 878.67
#2010-08-19| 893.41
#2010-08-20| 866.24
#2010-08-23| 867.78
#2010-08-24| 864.71
#2010-08-25| 846.53
#2010-08-26| 850.49
#2010-08-27| 860.33
#2010-08-30| 873.00
#2010-08-31| 853.61
#2010-09-01| 862.77
#2010-09-02| 877.13
#2010-09-03| 887.97
#2010-09-06| .
#2010-09-07| 907.57
#2010-09-08| 889.26
#2010-09-09| 901.03
#2010-09-10| 910.56
#2010-09-13| 922.93
#2010-09-14| 925.30
#2010-09-15| 923.31
#2010-09-16| 919.04
#2010-09-17| 927.91
#2010-09-20| 930.01
#2010-09-21| 930.57
#2010-09-22| 937.95
#2010-09-23| 938.32
#2010-09-24| 920.96
#2010-09-27| 936.37
#2010-09-28| 940.97
#2010-09-29| 952.60
#2010-09-30| 937.13
#2010-10-01| 931.07
#2010-10-04| 929.52
#2010-10-05| 947.66
#2010-10-06| 973.43
#2010-10-07| 978.36
#2010-10-08| 974.55
#2010-10-11| 974.94
#2010-10-12| 956.94
#2010-10-13| 960.54
#2010-10-14| 985.25
#2010-10-15| 981.49
#2010-10-18| 984.03
#2010-10-19| 983.40
#2010-10-20| 976.82
#2010-10-21| 969.51
#2010-10-22| 974.87
#2010-10-25| 980.11
#2010-10-26| 972.18
#2010-10-27| 960.09
#2010-10-28| 963.41
#2010-10-29| 961.50
#2010-11-01| 949.93
#2010-11-02| 954.02
#2010-11-03| 947.74
#2010-11-04| 972.61
#2010-11-05| 987.05
#2010-11-08| 999.02
#2010-11-09| 999.25
#2010-11-10| 981.16
#2010-11-11| 987.67
#2010-11-12| 976.08
#2010-11-15| 969.51
#2010-11-16| 960.19
#2010-11-17| 960.46
#2010-11-18| 978.64
#2010-11-19| 981.46
#2010-11-22| 996.15
#2010-11-23| 997.47
#2010-11-24| 988.83
#2010-11-25| .
#2010-11-26| 982.42
#2010-11-29| 985.01
#2010-11-30| 972.26
#2010-12-01| 975.08
#2010-12-02| 994.22
#2010-12-03|1010.11
#2010-12-06|1017.13
#2010-12-07|1013.97
#2010-12-08|1006.46
#2010-12-09|1013.43
#2010-12-10|1013.36
#2010-12-13|1027.64
#2010-12-14|1032.56
#2010-12-15|1027.52
#2010-12-16|1023.93
#2010-12-17|1025.72
#2010-12-20|1026.71
#2010-12-21|1040.61
#2010-12-22|1048.12
#2010-12-23|1054.22
#2010-12-24| .
#2010-12-27|1058.21
#2010-12-28|1067.03
#2010-12-29|1076.05
#2010-12-30|1070.48
#2010-12-31|1079.69
#2011-01-03|1071.57
#2011-01-04|1085.45
#2011-01-05|1075.58
#2011-01-06|1094.05
#2011-01-07|1101.13
#2011-01-10|1104.07
#2011-01-11|1099.07
#2011-01-12|1098.76
#2011-01-13|1117.16
#2011-01-14|1108.92
#2011-01-17| .
#2011-01-18|1123.87
#2011-01-19|1150.97
#2011-01-20|1116.56
#2011-01-21|1097.94
#2011-01-24|1117.07
#2011-01-25|1130.36
#2011-01-26|1126.56
#2011-01-27|1129.38
#2011-01-28|1124.96
#2011-01-31|1115.67
#2011-02-01|1138.22
#2011-02-02|1152.11
#2011-02-03|1162.56
#2011-02-04|1175.97
#2011-02-07|1179.00
#2011-02-08|1188.11
#2011-02-09|1169.39
#2011-02-10|1156.47
#2011-02-11|1153.81
#2011-02-14|1165.90
#2011-02-15|1168.53
#2011-02-16|1174.64
#2011-02-17|1184.84
#2011-02-18|1186.16
#2011-02-21| .
#2011-02-22|1154.72
#2011-02-23|1149.24
#2011-02-24|1131.73
#2011-02-25|1145.65
#2011-02-28|1164.02
#2011-03-01|1184.28
#2011-03-02|1159.66
#2011-03-03|1160.84
#2011-03-04|1166.99
#2011-03-07|1145.11
#2011-03-08|1130.69
#2011-03-09|1135.61
#2011-03-10|1112.06
#2011-03-11|1103.08
#2011-03-14|1023.66
#2011-03-15| 935.93
#2011-03-16|1021.92
#2011-03-17|1024.62
#2011-03-18|1034.01
#2011-03-21|1035.27
#2011-03-22|1085.15
#2011-03-23|1076.08
#2011-03-24|1071.74
#2011-03-25|1072.97
#2011-03-28|1065.08
#2011-03-29|1062.44
#2011-03-30|1094.72
#2011-03-31|1105.06
#2011-04-01|1090.15
#2011-04-04|1094.01
#2011-04-05|1070.44
#2011-04-06|1059.38
#2011-04-07|1055.01
#2011-04-08|1072.28
#2011-04-11|1072.08
#2011-04-12|1060.41
#2011-04-13|1066.61
#2011-04-14|1082.84
#2011-04-15|1075.04
#2011-04-18|1084.04
#2011-04-19|1072.20
#2011-04-20|1097.21
#2011-04-21|1109.84
#2011-04-22| .
#2011-04-25|1110.92
#2011-04-26|1110.68
#2011-04-27|1117.70
#2011-04-28|1135.11
#2011-04-29|1134.71
#2011-05-02|1173.61
#2011-05-03|1170.60
#2011-05-04|1166.73
#2011-05-05|1172.13
#2011-05-06|1149.23
#2011-05-09|1143.40
#2011-05-10|1156.79
#2011-05-11|1147.07
#2011-05-12|1133.11
#2011-05-13|1120.99
#2011-05-16|1103.06
#2011-05-17|1099.78
#2011-05-18|1115.66
#2011-05-19|1104.48
#2011-05-20|1104.29
#2011-05-23|1083.07
#2011-05-24|1076.55
#2011-05-25|1069.62
#2011-05-26|1096.43
#2011-05-27|1096.85
#2011-05-30| .
#2011-05-31|1118.90
#2011-06-01|1125.43
#2011-06-02|1101.98
#2011-06-03|1090.55
#2011-06-06|1090.71
#2011-06-07|1093.39
#2011-06-08|1103.61
#2011-06-09|1102.02
#2011-06-10|1104.91
#2011-06-13|1100.89
#2011-06-14|1112.76
#2011-06-15|1110.47
#2011-06-16|1084.53
#2011-06-17|1083.98
#2011-06-20|1074.43
#2011-06-21|1081.06
#2011-06-22|1095.32
#2011-06-23|1072.87
#2011-06-24|1082.48
#2011-06-27|1063.03
#2011-06-28|1071.44
#2011-06-29|1090.30
#2011-06-30|1104.47
#2011-07-01|1105.12
#2011-07-04| .
#2011-07-05|1107.19
#2011-07-06|1127.95
#2011-07-07|1124.29
#2011-07-08|1137.75
#2011-07-11|1131.02
#2011-07-12|1120.12
#2011-07-13|1129.83
#2011-07-14|1124.93
#2011-07-15|1127.62
#2011-07-18|1124.89
#2011-07-19|1131.24
#2011-07-20|1138.99
#2011-07-21|1142.40
#2011-07-22|1150.33
#2011-07-25|1145.96
#2011-07-26|1157.00
#2011-07-27|1149.22
#2011-07-28|1138.08
#2011-07-29|1138.40
#2011-08-01|1152.02
#2011-08-02|1132.07
#2011-08-03|1110.36
#2011-08-04|1079.78
#2011-08-05|1046.98
#2011-08-08|1030.48
#2011-08-09|1016.84
#2011-08-10|1044.85
#2011-08-11|1026.34
#2011-08-12|1022.97
#2011-08-15|1040.14
#2011-08-16|1049.63
#2011-08-17|1044.34
#2011-08-18|1018.82
#2011-08-19| 986.11
#2011-08-22| 966.51
#2011-08-23| 976.95
#2011-08-24| 967.62
#2011-08-25| 983.50
#2011-08-26| 995.92
#2011-08-29|1010.55
#2011-08-30|1023.47
#2011-08-31|1028.43
#2011-09-01|1041.69
#2011-09-02|1026.24
#2011-09-05| .
#2011-09-06| 972.56
#2011-09-07|1000.09
#2011-09-08|1002.91
#2011-09-09| 987.57
#2011-09-12| 972.11
#2011-09-13| 989.70
#2011-09-14| 965.17
#2011-09-15| 985.18
#2011-09-16|1023.96
#2011-09-19|1022.99
#2011-09-20|1012.24
#2011-09-21|1014.99
#2011-09-22| 974.77
#2011-09-23| 971.01
#2011-09-26| 940.73
#2011-09-27| 976.45
#2011-09-28| 990.57
#2011-09-29| 992.73
#2011-09-30| 983.77
#2011-10-03| 953.36
#2011-10-04| 935.17
#2011-10-05| 926.05
#2011-10-06| 965.88
#2011-10-07| 990.03
#2011-10-10| 994.09
#2011-10-11|1011.80
#2011-10-12|1006.71
#2011-10-13|1025.73
#2011-10-14|1004.41
#2011-10-17|1026.01
#2011-10-18|1007.95
#2011-10-19|1000.65
#2011-10-20| 986.33
#2011-10-21| 995.33
#2011-10-24|1025.05
#2011-10-25|1020.08
#2011-10-26|1011.57
#2011-10-27|1042.44
#2011-10-28|1059.77
#2011-10-31|1014.80
#2011-11-01| 975.22
#2011-11-02| 959.73
#2011-11-03| 959.41
#2011-11-04| 975.11
#2011-11-07| 977.71
#2011-11-08| 974.62
#2011-11-09| 972.72
#2011-11-10| 949.53
#2011-11-11| 959.97
#2011-11-14| 965.20
#2011-11-15| 952.89
#2011-11-16| 942.27
#2011-11-17| 944.88
#2011-11-18| 940.67
#2011-11-21| 939.34
#2011-11-22| 940.31
#2011-11-23| 931.19
#2011-11-24| .
#2011-11-25| 913.53
#2011-11-28| 930.58
#2011-11-29| 956.14
#2011-11-30| 963.89
#2011-12-01| 986.55
#2011-12-02| 989.73
#2011-12-05| 990.34
#2011-12-06| 971.32
#2011-12-07| 981.37
#2011-12-08| 970.58
#2011-12-09| 962.66
#2011-12-12| 970.23
#2011-12-13| 956.54
#2011-12-14| 950.13
#2011-12-15| 933.43
#2011-12-16| 936.45
#2011-12-19| 916.88
#2011-12-20| 925.59
#2011-12-21| 934.28
#2011-12-22| 929.87
#2011-12-23| 930.90
#2011-12-26| .
#2011-12-27| 937.35
#2011-12-28| 930.69
#2011-12-29| 931.37
#2011-12-30| 945.57
#2012-01-02| .
#2012-01-03| 951.02
#2012-01-04| 968.77
#2012-01-05| 954.07
#2012-01-06| 936.91
#2012-01-09| 940.14
#2012-01-10| 936.37
#2012-01-11| 942.93
#2012-01-12| 940.14
#2012-01-13| 948.77
#2012-01-16| .
#2012-01-17| 948.49
#2012-01-18| 969.34
#2012-01-19| 985.99
#2012-01-20|1003.32
#2012-01-23|1000.26
#2012-01-24| 983.10
#2012-01-25| 990.76
#2012-01-26|1000.04
#2012-01-27|1004.08
#2012-01-30| 995.85
#2012-01-31| 995.42
#2012-02-01|1004.39
#2012-02-02|1013.06
#2012-02-03|1002.20
#2012-02-06|1011.46
#2012-02-07|1022.82
#2012-02-08|1031.07
#2012-02-09|1028.37
#2012-02-10|1018.58
#2012-02-13|1026.39
#2012-02-14|1012.42
#2012-02-15|1024.89
#2012-02-16|1019.55
#2012-02-17|1030.38
#2012-02-20| .
#2012-02-21|1034.60
#2012-02-22|1032.28
#2012-02-23|1039.70
#2012-02-24|1039.67
#2012-02-27|1044.24
#2012-02-28|1039.51
#2012-02-29|1037.47
#2012-03-01|1022.66
#2012-03-02|1022.03
#2012-03-05|1017.48
#2012-03-06|1007.08
#2012-03-07|1004.62
#2012-03-08|1012.31
#2012-03-09|1022.93
#2012-03-12|1026.56
#2012-03-13|1019.50
#2012-03-14|1018.98
#2012-03-15|1032.93
#2012-03-16|1041.12
#2012-03-19|1042.03
#2012-03-20|1034.27
#2012-03-21|1026.68
#2012-03-22|1036.56
#2012-03-23|1028.28
#2012-03-26|1025.54
#2012-03-27|1045.51
#2012-03-28|1049.97
#2012-03-29|1045.65
#2012-03-30|1045.43
#2012-04-02|1044.40
#2012-04-03|1038.95
#2012-04-04|1019.96
#2012-04-05|1019.99
#2012-04-06| .
#2012-04-09|1010.46
#2012-04-10|1012.13
#2012-04-11|1007.33
#2012-04-12|1024.00
#2012-04-13|1026.44
#2012-04-16|1014.99
#2012-04-17|1017.54
#2012-04-18|1038.82
#2012-04-19|1028.99
#2012-04-20|1025.05
#2012-04-23|1025.19
#2012-04-24|1017.24
#2012-04-25|1011.38
#2012-04-26|1020.00
#2012-04-27|1030.64
#2012-04-30|1037.71
#2012-05-01|1023.70
#2012-05-02|1021.82
#2012-05-03|1018.36
#2012-05-04|1019.23
#2012-05-07| 992.14
#2012-05-08| 995.29
#2012-05-09| 982.14
#2012-05-10| 981.23
#2012-05-11| 971.60
#2012-05-14| 963.51
#2012-05-15| 946.92
#2012-05-16| 931.64
#2012-05-17| 952.98
#2012-05-18| 922.27
#2012-05-21| 918.64
#2012-05-22| 928.45
#2012-05-23| 911.93
#2012-05-24| 905.66
#2012-05-25| 896.70
#2012-05-28| .
#2012-05-29| 911.73
#2012-05-30| 905.91
#2012-05-31| 902.11
#2012-06-01| 882.62
#2012-06-04| 859.61
#2012-06-05| 874.25
#2012-06-06| 885.97
#2012-06-07| 894.95
#2012-06-08| 873.62
#2012-06-11| 898.67
#2012-06-12| 889.06
#2012-06-13| 892.45
#2012-06-14| 892.86
#2012-06-15| 902.25
#2012-06-18| 923.02
#2012-06-19| 913.00
#2012-06-20| 927.15
#2012-06-21| 922.58
#2012-06-22| 912.98
#2012-06-25| 915.43
#2012-06-26| 900.91
#2012-06-27| 907.64
#2012-06-28| 910.58
#2012-06-29| 922.94
#2012-07-02| 931.91
#2012-07-03| 933.02
#2012-07-04| .
#2012-07-05| 940.94
#2012-07-06| 942.20
#2012-07-09| 927.00
#2012-07-10| 922.02
#2012-07-11| 913.23
#2012-07-12| 896.55
#2012-07-13| 901.50
#2012-07-16| 906.15
#2012-07-17| 895.75
#2012-07-18| 895.12
#2012-07-19| 913.33
#2012-07-20| 905.30
#2012-07-23| 884.46
#2012-07-24| 881.54
#2012-07-25| 867.47
#2012-07-26| 870.09
#2012-07-27| 883.10
#2012-07-30| 893.86
#2012-07-31| 902.00
#2012-08-01| 886.65
#2012-08-02| 880.40
#2012-08-03| 869.82
#2012-08-06| 889.41
#2012-08-07| 902.85
#2012-08-08| 908.24
#2012-08-09| 915.36
#2012-08-10| 910.71
#2012-08-13| 908.99
#2012-08-14| 902.53
#2012-08-15| 901.71
#2012-08-16| 913.39
#2012-08-17| 922.80
#2012-08-20| 925.93
#2012-08-21| 922.42
#2012-08-22| 918.30
#2012-08-23| 931.62
#2012-08-24| 912.55
#2012-08-27| 910.00
#2012-08-28| 898.43
#2012-08-29| 901.63
#2012-08-30| 893.39
#2012-08-31| 879.92
#2012-09-03| .
#2012-09-04| 872.74
#2012-09-05| 855.52
#2012-09-06| 849.83
#2012-09-07| 888.74
#2012-09-10| 886.29
#2012-09-11| 886.43
#2012-09-12| 903.01
#2012-09-13| 917.50
#2012-09-14| 931.17
#2012-09-17| 925.79
#2012-09-18| 934.62
#2012-09-19| 941.32
#2012-09-20| 925.38
#2012-09-21| 930.66
#2012-09-24| 921.40
#2012-09-25| 930.00
#2012-09-26| 912.20
#2012-09-27| 914.25
#2012-09-28| 903.34
#2012-10-01| 884.73
#2012-10-02| 887.74
#2012-10-03| 874.51
#2012-10-04| 882.53
#2012-10-05| 893.33
#2012-10-08| 897.07
#2012-10-09| 882.96
#2012-10-10| 870.03
#2012-10-11| 870.22
#2012-10-12| 878.48
#2012-10-15| 883.23
#2012-10-16| 901.71
#2012-10-17| 913.67
#2012-10-18| 918.60
#2012-10-19| 922.23
#2012-10-22| 915.23
#2012-10-23| 916.05
#2012-10-24| 902.50
#2012-10-25| 908.29
#2012-10-26| 895.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 908.47
#2012-11-01| 916.25
#2012-11-02| 923.13
#2012-11-05| 923.56
#2012-11-06| 921.61
#2012-11-07| 925.11
#2012-11-08| 912.78
#2012-11-09| 905.20
#2012-11-12| 895.05
#2012-11-13| 897.07
#2012-11-14| 884.71
#2012-11-15| 895.53
#2012-11-16| 909.03
#2012-11-19| 915.31
#2012-11-20| 913.66
#2012-11-21| 918.91
#2012-11-22| .
#2012-11-23| 938.86
#2012-11-26| 943.81
#2012-11-27| 940.88
#2012-11-28| 929.77
#2012-11-29| 941.34
#2012-11-30| 943.31
#2012-12-03| 946.27
#2012-12-04| 947.43
#2012-12-05| 942.98
#2012-12-06| 954.00
#2012-12-07| 953.61
#2012-12-10| 956.59
#2012-12-11| 951.43
#2012-12-12| 947.42
#2012-12-13| 956.39
#2012-12-14| 956.12
#2012-12-17| 949.95
#2012-12-18| 948.55
#2012-12-19| 974.83
#2012-12-20| 980.90
#2012-12-21| 967.89
#2012-12-24| 959.64
#2012-12-25| 965.44
#2012-12-26| 970.74
#2012-12-27| 972.41
#2012-12-28| 983.21
#2012-12-31| 979.19
#2013-01-01| 979.19
#2013-01-02| 975.69
#2013-01-03| 981.50
#2013-01-04| 999.09
#2013-01-07| 988.97
#2013-01-08| 981.64
#2013-01-09| 978.49
#2013-01-10| 992.37
#2013-01-11| 986.16
#2013-01-14| 985.18
#2013-01-15| 995.03
#2013-01-16| 975.53
#2013-01-17| 969.18
#2013-01-18| 989.35
#2013-01-21| 979.89
#2013-01-22| 988.36
#2013-01-23| 965.43
#2013-01-24| 959.83
#2013-01-25| 980.53
#2013-01-28| 971.63
#2013-01-29| 978.09
#2013-01-30| 991.01
#2013-01-31| 987.71
#2013-02-01| 975.04
#2013-02-04| 980.30
#2013-02-05| 963.76
#2013-02-06| 992.90
#2013-02-07| 995.06
#2013-02-08| 990.98
#2013-02-11| 982.53
#2013-02-12| 996.90
#2013-02-13| 979.29
#2013-02-14| 982.18
#2013-02-15| 966.52
#2013-02-18| 981.33
#2013-02-19| 983.31
#2013-02-20|1000.50
#2013-02-21| 995.81
#2013-02-22| 998.17
#2013-02-25|1009.69
#2013-02-26|1009.32
#2013-02-27|1004.41
#2013-02-28|1015.12
#2013-03-01| 998.58
#2013-03-04| 995.00
#2013-03-05| 990.97
#2013-03-06|1001.76
#2013-03-07|1000.19
#2013-03-08| 995.33
#2013-03-11|1006.18
#2013-03-12|1009.37
#2013-03-13|1009.70
#2013-03-14|1020.07
#2013-03-15|1048.97
#2013-03-18|1024.96
#2013-03-19|1042.61
#2013-03-20|1034.85
#2013-03-21|1053.57
#2013-03-22|1035.01
#2013-03-25|1038.66
#2013-03-26|1041.15
#2013-03-27|1042.87
#2013-03-28|1041.16
#2013-03-29|1043.86
#2013-04-01|1017.25
#2013-04-02| 998.91
#2013-04-03|1007.53
#2013-04-04| 997.23
#2013-04-05|1007.10
#2013-04-08|1015.99
#2013-04-09|1016.91
#2013-04-10|1022.17
#2013-04-11|1051.44
#2013-04-12|1053.37
#2013-04-15|1040.63
#2013-04-16|1029.19
#2013-04-17|1044.78
#2013-04-18|1023.99
#2013-04-19|1017.59
#2013-04-22|1035.38
#2013-04-23|1039.45
#2013-04-24|1073.80
#2013-04-25|1073.46
#2013-04-26|1075.04
#2013-04-29|1071.21
#2013-04-30|1076.19
#2013-05-01|1067.31
#2013-05-02|1049.60
#2013-05-03|1041.91
#2013-05-06|1039.65
#2013-05-07|1076.94
#2013-05-08|1078.79
#2013-05-09|1059.53
#2013-05-10|1064.01
#2013-05-13|1077.58
#2013-05-14|1072.46
#2013-05-15|1100.12
#2013-05-16|1108.19
#2013-05-17|1104.24
#2013-05-20|1124.03
#2013-05-21|1131.01
#2013-05-22|1122.49
#2013-05-23|1065.93
#2013-05-24|1079.70
#2013-05-27|1040.21
#2013-05-28|1041.64
#2013-05-29|1060.24
#2013-05-30|1020.86
#2013-05-31|1033.42
#2013-06-03|1023.30
#2013-06-04|1023.26
#2013-06-05|1022.73
#2013-06-06| 993.44
#2013-06-07| 986.45
#2013-06-10|1010.89
#2013-06-11|1026.95
#2013-06-12|1032.93
#2013-06-13| 990.26
#2013-06-14|1005.06
#2013-06-17|1034.00
#2013-06-18|1021.97
#2013-06-19|1042.61
#2013-06-20| 992.29
#2013-06-21| 998.59
#2013-06-24| 995.12
#2013-06-25| 980.24
#2013-06-26| 988.13
#2013-06-27|1005.04
#2013-06-28|1019.81
#2013-07-01|1017.47
#2013-07-02|1024.53
#2013-07-03|1032.09
#2013-07-04|1029.79
#2013-07-05|1040.20
#2013-07-08|1021.25
#2013-07-09|1035.54
#2013-07-10|1043.78
#2013-07-11|1050.34
#2013-07-12|1049.82
#2013-07-15|1045.90
#2013-07-16|1055.61
#2013-07-17|1054.04
#2013-07-18|1055.40
#2013-07-19|1030.31
#2013-07-22|1035.77
#2013-07-23|1041.23
#2013-07-24|1033.58
#2013-07-25|1022.84
#2013-07-26|1019.51
#2013-07-29| 980.14
#2013-07-30| 987.58
#2013-07-31| 971.96
#2013-08-01| 993.55
#2013-08-02|1028.70
#2013-08-05|1027.91
#2013-08-06|1050.53
#2013-08-07|1023.96
#2013-08-08|1020.88
#2013-08-09|1020.24
#2013-08-12|1022.66
#2013-08-13|1028.21
#2013-08-14|1035.02
#2013-08-15|1012.97
#2013-08-16|1006.44
#2013-08-19|1002.41
#2013-08-20| 986.55
#2013-08-21| 974.31
#2013-08-22| 969.43
#2013-08-23| 989.97
#2013-08-26| 984.78
#2013-08-27| 995.95
#2013-08-28| 974.18
#2013-08-29| 976.50
#2013-08-30| 964.73
#2013-09-02| 958.43
#2013-09-03| 983.60
#2013-09-04| 997.10
#2013-09-05| 994.06
#2013-09-06| 997.79
#2013-09-09|1006.42
#2013-09-10|1002.62
#2013-09-11|1001.02
#2013-09-12|1003.43
#2013-09-13| 994.96
#2013-09-16|1001.99
#2013-09-17|1000.32
#2013-09-18|1015.69
#2013-09-19|1031.41
#2013-09-20|1026.50
#2013-09-23|1035.59
#2013-09-24|1038.20
#2013-09-25|1054.46
#2013-09-26|1044.33
#2013-09-27|1046.86
#2013-09-30|1031.05
#2013-10-01|1024.41
#2013-10-02|1010.27
#2013-10-03|1002.89
#2013-10-04| 992.43
#2013-10-07| 972.84
#2013-10-08| 978.86
#2013-10-09| 988.91
#2013-10-10| 983.80
#2013-10-11| 994.92
#2013-10-14| 997.49
#2013-10-15| 999.90
#2013-10-16| 995.48
#2013-10-17|1017.84
#2013-10-18|1010.94
#2013-10-21|1011.78
#2013-10-22|1015.59
#2013-10-23| 999.54
#2013-10-24|1001.01
#2013-10-25| 978.52
#2013-10-28| 989.77
#2013-10-29| 976.86
#2013-10-30| 991.48
#2013-10-31| 987.16
#2013-11-01| 973.65
#2013-11-04| 975.12
#2013-11-05| 974.49
#2013-11-06| 985.27
#2013-11-07| 979.90
#2013-11-08| 976.31
#2013-11-11|1003.20
#2013-11-12|1017.42
#2013-11-13|1012.02
#2013-11-14|1017.46
#2013-11-15|1022.11
#2013-11-18|1028.70
#2013-11-19|1023.68
#2013-11-20|1028.54
#2013-11-21|1023.84
#2013-11-22|1026.48
#2013-11-25|1027.42
#2013-11-26|1025.61
#2013-11-27|1010.13
#2013-11-28|1014.83
#2013-11-29|1015.34
#2013-12-02|1009.90
#2013-12-03|1018.80
#2013-12-04| 999.08
#2013-12-05| 992.73
#2013-12-06| 995.28
#2013-12-09|1005.97
#2013-12-10|1012.18
#2013-12-11|1006.87
#2013-12-12| 973.38
#2013-12-13| 977.00
#2013-12-16| 969.32
#2013-12-17| 979.96
#2013-12-18| 988.53
#2013-12-19| 989.13
#2013-12-20| 996.65
#2013-12-23| 998.80
#2013-12-24| 993.71
#2013-12-25| 988.36
#2013-12-26| 996.76
#2013-12-27| 997.46
#2013-12-30|1002.61
#2013-12-31|1002.79
#2014-01-01|1002.79
#2014-01-02|1004.07
#2014-01-03|1007.97
#2014-01-06|1003.34
#2014-01-07| 992.61
#2014-01-08|1001.90
#2014-01-09| 991.43
#2014-01-10|1000.00
#2014-01-13|1008.51
#2014-01-14| 987.36
#2014-01-15| 995.37
#2014-01-16| 997.77
#2014-01-17|1007.85
#2014-01-20|1004.28
#2014-01-21|1000.05
#2014-01-22|1005.22
#2014-01-23| 998.64
#2014-01-24|1002.46
#2014-01-27| 976.67
#2014-01-28| 967.64
#2014-01-29|1000.91
#2014-01-30| 980.20
#2014-01-31| 985.01
#2014-02-03| 984.49
#2014-02-04| 934.36
#2014-02-05| 934.71
#2014-02-06| 936.66
#2014-02-07| 965.56
#2014-02-10| 974.04
#2014-02-11| 970.52
#2014-02-12| 983.09
#2014-02-13| 974.39
#2014-02-14| 969.10
#2014-02-17| 968.98
#2014-02-18| 983.70
#2014-02-19| 985.10
#2014-02-20| 966.24
#2014-02-21| 987.66
#2014-02-24| 986.38
#2014-02-25| 994.40
#2014-02-26| 991.08
#2014-02-27| 983.35
#2014-02-28| 983.13
#2014-03-03| 976.57
#2014-03-04| 976.97
#2014-03-05| 980.13
#2014-03-06| 980.13
#2014-03-07| 985.55
#2014-03-10| 980.07
#2014-03-11| 986.71
#2014-03-12| 963.48
#2014-03-13| 968.77
#2014-03-14| 941.17
#2014-03-17| 937.93
#2014-03-18| 947.71
#2014-03-19| 947.22
#2014-03-20| 918.79
#2014-03-21| 922.11
#2014-03-24| 940.64
#2014-03-25| 946.33
#2014-03-26| 951.00
#2014-03-27| 970.93
#2014-03-28| 965.17
#2014-03-31| 974.83
#2014-04-01| 968.89
#2014-04-02| 970.11
#2014-04-03| 969.89
#2014-04-04| 978.62
#2014-04-07| 971.86
#2014-04-08| 974.27
#2014-04-09| 961.92
#2014-04-10| 973.04
#2014-04-11| 961.83
#2014-04-14| 954.48
#2014-04-15| 961.09
#2014-04-16| 976.07
#2014-04-17| 978.30
#2014-04-18| 983.48
#2014-04-21| 984.17
#2014-04-22| 985.70
#2014-04-23| 987.61
#2014-04-24| 978.36
#2014-04-25| 980.73
#2014-04-28| 966.44
#2014-04-29| 965.49
#2014-04-30| 966.37
#2014-05-01| 974.81
#2014-05-02| 971.80
#2014-05-05| 974.88
#2014-05-06| 981.46
#2014-05-07| 956.13
#2014-05-08| 965.94
#2014-05-09| 960.90
#2014-05-12| 954.02
#2014-05-13| 975.60
#2014-05-14| 983.42
#2014-05-15| 982.47
#2014-05-16| 974.08
#2014-05-19| 968.26
#2014-05-20| 968.63
#2014-05-21| 962.98
#2014-05-22| 980.10
#2014-05-23| 983.26
#2014-05-26| 989.86
#2014-05-27| 988.76
#2014-05-28| 990.89
#2014-05-29| 988.29
#2014-05-30| 990.63
#2014-06-02| 999.20
#2014-06-03| 995.02
#2014-06-04| 992.02
#2014-06-05| 991.13
#2014-06-06| 995.21
#2014-06-09| 992.63
#2014-06-10| 986.57
#2014-06-11| 993.78
#2014-06-12| 994.36
#2014-06-13| 993.95
#2014-06-16| 993.23
#2014-06-17| 993.62
#2014-06-18|1008.70
#2014-06-19|1029.65
#2014-06-20|1017.00
#2014-06-23|1028.85
#2014-06-24|1031.20
#2014-06-25|1021.93
#2014-06-26|1026.17
#2014-06-27|1024.47
#2014-06-30|1033.63
#2014-07-01|1046.39
#2014-07-02|1047.26
#2014-07-03|1039.24
#2014-07-04|1048.56
#2014-07-07|1047.36
#2014-07-08|1046.54
#2014-07-09|1041.52
#2014-07-10|1037.11
#2014-07-11|1036.45
#2014-07-14|1044.96
#2014-07-15|1051.54
#2014-07-16|1053.38
#2014-07-17|1058.02
#2014-07-18|1050.40
#2014-07-21|1051.27
#2014-07-22|1061.35
#2014-07-23|1066.50
#2014-07-24|1064.91
#2014-07-25|1074.18
#2014-07-28|1079.24
#2014-07-29|1080.99
#2014-07-30|1074.84
#2014-07-31|1073.83
#2014-08-01|1067.18
#2014-08-04|1076.74
#2014-08-05|1063.10
#2014-08-06|1053.45
#2014-08-07|1056.58
#2014-08-08|1036.23
#2014-08-11|1056.96
#2014-08-12|1057.85
#2014-08-13|1057.08
#2014-08-14|1060.61
#2014-08-15|1059.52
#2014-08-18|1062.11
#2014-08-19|1070.77
#2014-08-20|1073.71
#2014-08-21|1076.54
#2014-08-22|1073.12
#2014-08-25|1076.91
#2014-08-26|1076.23
#2014-08-27|1081.95
#2014-08-28|1083.53
#2014-08-29|1079.96
#2014-09-01|1089.01
#2014-09-02|1092.62
#2014-09-03|1096.90
#2014-09-04|1086.74
#2014-09-05|1081.16
#2014-09-08|1079.69
#2014-09-09|1074.90
#2014-09-10|1069.28
#2014-09-11|1071.33
#2014-09-12|1062.15
#2014-09-15|1062.59
#2014-09-16|1066.47
#2014-09-17|1062.20
#2014-09-18|1060.11
#2014-09-19|1079.22
#2014-09-22|1076.71
#2014-09-23|1078.78
#2014-09-24|1080.17
#2014-09-25|1092.64
#2014-09-26|1075.87
#2014-09-29|1077.68
#2014-09-30|1067.90
#2014-10-01|1065.83
#2014-10-02|1049.45
#2014-10-03|1043.56
#2014-10-06|1062.14
#2014-10-07|1065.37
#2014-10-08|1053.82
#2014-10-09|1053.12
#2014-10-10|1029.06
#2014-10-13|1033.87
#2014-10-14|1019.74
#2014-10-15|1035.61
#2014-10-16|1017.70
#2014-10-17| 996.55
#2014-10-20|1027.32
#2014-10-21|1014.76
#2014-10-22|1030.54
#2014-10-23|1025.52
#2014-10-24|1030.06
#2014-10-27|1052.71
#2014-10-28|1048.00
#2014-10-29|1052.43
#2014-10-30|1049.19
#2014-10-31|1058.40
#2014-11-03|1039.09
#2014-11-04|1061.92
#2014-11-05|1064.32
#2014-11-06|1061.88
#2014-11-07|1068.26
#2014-11-10|1074.99
#2014-11-11|1075.57
#2014-11-12|1085.76
#2014-11-13|1092.24
#2014-11-14|1100.29
#2014-11-17|1081.58
#2014-11-18|1109.40
#2014-11-19|1095.97
#2014-11-20|1103.57
#2014-11-21|1114.84
#2014-11-24|1108.71
#2014-11-25|1130.02
#2014-11-26|1129.27
#2014-11-27|1118.22
#2014-11-28|1128.51
#2014-12-01|1142.43
#2014-12-02|1145.37
#2014-12-03|1146.55
#2014-12-04|1168.60
#2014-12-05|1169.82
#2014-12-08|1177.81
#2014-12-09|1190.92
#2014-12-10|1154.01
#2014-12-11|1143.93
#2014-12-12|1155.09
#2014-12-15|1129.87
#2014-12-16|1118.01
#2014-12-17|1119.69
#2014-12-18|1126.54
#2014-12-19|1139.04
#2014-12-22|1137.06
#2014-12-23|1127.43
#2014-12-24|1145.01
#2014-12-25|1142.02
#2014-12-26|1149.04
#2014-12-29|1150.48
#2014-12-30|1145.61
#2014-12-31|1141.18
#2015-01-01|1141.18
#2015-01-02|1138.96
#2015-01-05|1139.72
#2015-01-06|1114.97
#2015-01-07|1115.29
#2015-01-08|1123.82
#2015-01-09|1134.83
#2015-01-12|1136.09
#2015-01-13|1138.76
#2015-01-14|1145.44
#2015-01-15|1163.13
#2015-01-16|1134.17
#2015-01-19|1151.02
#2015-01-20|1154.04
#2015-01-21|1159.18
#2015-01-22|1152.80
#2015-01-23|1168.94
#2015-01-26|1166.80
#2015-01-27|1192.02
#2015-01-28|1199.71
#2015-01-29|1180.11
#2015-01-30|1193.72
#2015-02-02|1208.52
#2015-02-03|1179.57
#2015-02-04|1210.20
#2015-02-05|1192.23
#2015-02-06|1186.52
#2015-02-09|1199.89
#2015-02-10|1193.59
#2015-02-11|1181.90
#2015-02-12|1209.83
#2015-02-13|1213.77
#2015-02-16|1208.66
#2015-02-17|1196.04
#2015-02-18|1211.71
#2015-02-19|1229.89
#2015-02-20|1242.79
#2015-02-23|1250.06
#2015-02-24|1243.11
#2015-02-25|1248.10
#2015-02-26|1249.83
#2015-02-27|1256.74
#2015-03-02|1254.49
#2015-03-03|1258.36
#2015-03-04|1246.07
#2015-03-05|1248.06
#2015-03-06|1261.00
#2015-03-09|1249.86
#2015-03-10|1239.27
#2015-03-11|1229.63
#2015-03-12|1254.96
#2015-03-13|1259.12
#2015-03-16|1252.12
#2015-03-17|1261.31
#2015-03-18|1267.30
#2015-03-19|1266.53
#2015-03-20|1271.34
#2015-03-23|1286.77
#2015-03-24|1273.91
#2015-03-25|1294.51
#2015-03-26|1273.20
#2015-03-27|1268.45
#2015-03-30|1258.96
#2015-03-31|1252.09
#2015-04-01|1230.73
#2015-04-02|1245.27
#2015-04-03|1258.35
#2015-04-06|1252.41
#2015-04-07|1260.75
#2015-04-08|1280.96
#2015-04-09|1274.22
#2015-04-10|1262.55
#2015-04-13|1252.46
#2015-04-14|1266.13
#2015-04-15|1260.68
#2015-04-16|1259.55
#2015-04-17|1247.85
#2015-04-20|1238.91
#2015-04-21|1264.15
#2015-04-22|1266.25
#2015-04-23|1260.52
#2015-04-24|1278.89
#2015-04-27|1282.37
#2015-04-28|1293.81
#2015-04-29|1290.79
#2015-04-30|1243.01
#2015-05-01|1238.88
#2015-05-04|1240.27
#2015-05-05|1241.09
#2015-05-06|1246.11
#2015-05-07|1237.26
#2015-05-08|1248.54
#2015-05-11|1255.52
#2015-05-12|1251.04
#2015-05-13|1267.59
#2015-05-14|1251.65
#2015-05-15|1272.01
#2015-05-18|1274.53
#2015-05-19|1266.08
#2015-05-20|1271.94
#2015-05-21|1278.38
#2015-05-22|1278.71
#2015-05-25|1281.91
#2015-05-26|1264.17
#2015-05-27|1260.21
#2015-05-28|1264.31
#2015-05-29|1263.29
#2015-06-01|1268.98
#2015-06-02|1272.62
#2015-06-03|1258.81
#2015-06-04|1253.77
#2015-06-05|1239.61
#2015-06-08|1242.87
#2015-06-09|1232.16
#2015-06-10|1236.20
#2015-06-11|1237.44
#2015-06-12|1240.70
#2015-06-15|1235.94
#2015-06-16|1235.62
#2015-06-17|1220.00
#2015-06-18|1221.25
#2015-06-19|1240.03
#2015-06-22|1250.21
#2015-06-23|1271.91
#2015-06-24|1266.30
#2015-06-25|1263.98
#2015-06-26|1272.81
#2015-06-29|1254.11
#2015-06-30|1258.16
#2015-07-01|1248.35
#2015-07-02|1258.65
#2015-07-03|1265.02
#2015-07-06|1237.61
#2015-07-07|1254.13
#2015-07-08|1208.05
#2015-07-09|1205.48
#2015-07-10|1183.83
#2015-07-13|1192.01
#2015-07-14|1212.54
#2015-07-15|1211.79
#2015-07-16|1224.92
#2015-07-17|1224.14
#2015-07-20|1220.93
#2015-07-21|1227.51
#2015-07-22|1208.52
#2015-07-23|1209.23
#2015-07-24|1222.61
#2015-07-27|1200.45
#2015-07-28|1175.67
#2015-07-29|1178.39
#2015-07-30|1190.60
#2015-07-31|1202.20
#2015-08-03|1183.41
#2015-08-04|1169.83
#2015-08-05|1177.05
#2015-08-06|1196.83
#2015-08-07|1200.90
#2015-08-10|1201.28
#2015-08-11|1192.30
#2015-08-12|1184.57
#2015-08-13|1181.82
#2015-08-14|1179.91
#2015-08-17|1191.09
#2015-08-18|1194.92
#2015-08-19|1169.42
#2015-08-20|1165.22
#2015-08-21|1143.64
#2015-08-24|1113.28
#2015-08-25|1060.62
#2015-08-26|1104.50
#2015-08-27|1106.57
#2015-08-28|1144.87
#2015-08-31|1123.89
#2015-09-01|1088.08
#2015-09-02|1071.68
#2015-09-03|1067.82
#2015-09-04|1055.01
#2015-09-07|1053.79
#2015-09-08|1035.96
#2015-09-09|1098.18
#2015-09-10|1082.70
#2015-09-11|1072.33
#2015-09-14|1077.36
#2015-09-15|1081.74
#2015-09-16|1091.79
#2015-09-17|1103.74
#2015-09-18|1085.45
#2015-09-21|1074.68
#2015-09-22|1078.97
#2015-09-23|1074.03
#2015-09-24|1060.42
#2015-09-25|1058.47
#2015-09-28|1063.68
#2015-09-29|1021.30
#2015-09-30|1062.97
#2015-10-01|1093.92
#2015-10-02|1101.95
#2015-10-05|1120.97
#2015-10-06|1119.12
#2015-10-07|1138.54
#2015-10-08|1130.36
#2015-10-09|1159.41
#2015-10-12|1164.28
#2015-10-13|1159.90
#2015-10-14|1136.34
#2015-10-15|1145.51
#2015-10-16|1154.72
#2015-10-19|1129.94
#2015-10-20|1128.64
#2015-10-21|1150.12
#2015-10-22|1137.38
#2015-10-23|1153.31
#2015-10-26|1165.82
#2015-10-27|1157.94
#2015-10-28|1170.25
#2015-10-29|1162.89
#2015-10-30|1168.36
#2015-11-02|1156.14
#2015-11-03|1155.79
#2015-11-04|1156.50
#2015-11-05|1165.84
#2015-11-06|1155.60
#2015-11-09|1174.26
#2015-11-10|1166.19
#2015-11-11|1175.56
#2015-11-12|1170.25
#2015-11-13|1163.18
#2015-11-16|1147.10
#2015-11-17|1175.56
#2015-11-18|1170.76
#2015-11-19|1192.03
#2015-11-20|1200.73
#2015-11-23|1198.05
#2015-11-24|1211.98
#2015-11-25|1207.77
#2015-11-26|1205.76
#2015-11-27|1193.82
#2015-11-30|1186.34
#2015-12-01|1214.15
#2015-12-02|1194.35
#2015-12-03|1193.13
#2015-12-04|1177.02
#2015-12-07|1181.46
#2015-12-08|1165.20
#2015-12-09|1162.59
#2015-12-10|1161.76
#2015-12-11|1181.24
#2015-12-14|1170.54
#2015-12-15|1135.41
#2015-12-16|1164.51
#2015-12-17|1173.27
#2015-12-18|1161.51
#2015-12-21|1165.64
#2015-12-22|1172.25
#2015-12-23|1174.10
#2015-12-24|1178.11
#2015-12-25|1174.30
#2015-12-28|1193.49
#2015-12-29|1199.18
#2015-12-30|1193.31
#2015-12-31|1195.04
#2016-01-01|1195.04
#2016-01-04|1176.29
#2016-01-05|1170.88
#2016-01-06|1161.03
#2016-01-07|1121.20
#2016-01-08|1120.37
#2016-01-11|1118.09
#2016-01-12|1086.59
#2016-01-13|1117.22
#2016-01-14|1089.65
#2016-01-15|1089.03
#2016-01-18|1074.48
#2016-01-19|1073.18
#2016-01-20|1042.35
#2016-01-21|1019.42
#2016-01-22|1061.12
#2016-01-25|1074.00
#2016-01-26|1042.04
#2016-01-27|1068.84
#2016-01-28|1059.19
#2016-01-29|1069.36
#2016-02-01|1082.87
#2016-02-02|1054.05
#2016-02-03|1031.67
#2016-02-04|1067.60
#2016-02-05|1048.92
#2016-02-08|1078.11
#2016-02-09|1028.77
#2016-02-10|1011.93
#2016-02-11|1025.74
#2016-02-12| 949.73
#2016-02-15|1009.23
#2016-02-16|1023.12
#2016-02-17| 999.18
#2016-02-18|1042.47
#2016-02-19|1032.75
#2016-02-22|1030.90
#2016-02-23|1034.49
#2016-02-24|1026.39
#2016-02-25|1028.99
#2016-02-26|1017.53
#2016-02-29|1010.54
#2016-03-01|1005.67
#2016-03-02|1050.25
#2016-03-03|1060.28
#2016-03-04|1068.65
#2016-03-07|1072.53
#2016-03-08|1073.14
#2016-03-09|1057.49
#2016-03-10|1068.62
#2016-03-11|1075.97
#2016-03-14|1102.17
#2016-03-15|1093.04
#2016-03-16|1080.61
#2016-03-17|1103.69
#2016-03-18|1100.26
#2016-03-21|1097.87
#2016-03-22|1113.29
#2016-03-23|1095.63
#2016-03-24|1086.33
#2016-03-25|1099.32
#2016-03-28|1103.75
#2016-03-29|1109.80
#2016-03-30|1116.77
#2016-03-31|1111.29
#2016-04-01|1070.79
#2016-04-04|1084.10
#2016-04-05|1059.26
#2016-04-06|1057.31
#2016-04-07|1079.14
#2016-04-08|1081.92
#2016-04-11|1083.88
#2016-04-12|1090.53
#2016-04-13|1114.47
#2016-04-14|1146.16
#2016-04-15|1143.19
#2016-04-18|1116.81
#2016-04-19|1145.05
#2016-04-20|1152.47
#2016-04-21|1174.61
#2016-04-22|1155.15
#2016-04-25|1154.08
#2016-04-26|1142.45
#2016-04-27|1147.41
#2016-04-28|1137.78
#2016-04-29|1148.37
#2016-05-02|1133.25
#2016-05-03|1134.00
#2016-05-04|1120.99
#2016-05-05|1116.54
#2016-05-06|1112.71
#2016-05-09|1085.96
#2016-05-10|1113.54
#2016-05-11|1125.44
#2016-05-12|1132.77
#2016-05-13|1118.06
#2016-05-16|1127.02
#2016-05-17|1136.66
#2016-05-18|1123.48
#2016-05-19|1113.15
#2016-05-20|1116.39
#2016-05-23|1117.06
#2016-05-24|1097.49
#2016-05-25|1113.34
#2016-05-26|1123.83
#2016-05-27|1127.06
#2016-05-30|1121.62
#2016-05-31|1140.11
#2016-06-01|1137.27
#2016-06-02|1116.80
#2016-06-03|1130.67
#2016-06-06|1125.36
#2016-06-07|1139.06
#2016-06-08|1157.30
#2016-06-09|1146.81
#2016-06-10|1133.37
#2016-06-13|1099.09
#2016-06-14|1091.93
#2016-06-15|1096.07
#2016-06-16|1080.20
#2016-06-17|1095.31
#2016-06-20|1123.30
#2016-06-21|1120.55
#2016-06-22|1105.55
#2016-06-23|1109.88
#2016-06-24|1057.99
#2016-06-27|1069.29
#2016-06-28|1057.34
#2016-06-29|1081.90
#2016-06-30|1088.86
#2016-07-01|1098.03
#2016-07-04|1108.98
#2016-07-05|1113.54
#2016-07-06|1089.13
#2016-07-07|1083.66
#2016-07-08|1080.94
#2016-07-11|1106.14
#2016-07-12|1117.71
#2016-07-13|1132.91
#2016-07-14|1129.75
#2016-07-15|1140.12
#2016-07-18|1140.56
#2016-07-19|1139.67
#2016-07-20|1123.34
#2016-07-21|1143.91
#2016-07-22|1121.94
#2016-07-25|1128.60
#2016-07-26|1122.42
#2016-07-27|1176.13
#2016-07-28|1181.60
#2016-07-29|1209.21
#2016-08-01|1204.86
#2016-08-02|1197.28
#2016-08-03|1168.10
#2016-08-04|1209.05
#2016-08-05|1189.14
#2016-08-08|1211.83
#2016-08-09|1236.60
#2016-08-10|1240.24
#2016-08-11|1236.91
#2016-08-12|1253.72
#2016-08-15|1243.52
#2016-08-16|1243.57
#2016-08-17|1264.73
#2016-08-18|1254.91
#2016-08-19|1277.71
#2016-08-22|1288.07
#2016-08-23|1274.34
#2016-08-24|1276.04
#2016-08-25|1268.98
#2016-08-26|1269.37
#2016-08-29|1278.41
#2016-08-30|1271.82
#2016-08-31|1288.87
#2016-09-01|1279.27
#2016-09-02|1261.78
#2016-09-05|1267.14
#2016-09-06|1279.16
#2016-09-07|1286.48
#2016-09-08|1270.57
#2016-09-09|1258.34
#2016-09-12|1236.67
#2016-09-13|1233.16
#2016-09-14|1217.50
#2016-09-15|1219.89
#2016-09-16|1222.14
#2016-09-19|1226.38
#2016-09-20|1234.22
#2016-09-21|1276.44
#2016-09-22|1278.45
#2016-09-23|1270.01
#2016-09-26|1265.51
#2016-09-27|1288.70
#2016-09-28|1275.78
#2016-09-29|1281.91
#2016-09-30|1263.29
#2016-10-03|1268.95
#2016-10-04|1273.83
#2016-10-05|1270.70
#2016-10-06|1271.31
#2016-10-07|1279.36
#2016-10-10|1276.10
#2016-10-11|1281.97
#2016-10-12|1265.38
#2016-10-13|1264.90
#2016-10-14|1253.46
#2016-10-17|1267.11
#2016-10-18|1283.79
#2016-10-19|1293.34
#2016-10-20|1291.09
#2016-10-21|1295.08
#2016-10-24|1304.87
#2016-10-25|1313.53
#2016-10-26|1321.78
#2016-10-27|1306.07
#2016-10-28|1315.49
#2016-10-31|1323.69
#2016-11-01|1323.92
#2016-11-02|1313.96
#2016-11-03|1315.42
#2016-11-04|1309.74
#2016-11-07|1309.12
#2016-11-08|1309.97
#2016-11-09|1238.39
#2016-11-10|1306.61
#2016-11-11|1292.53
#2016-11-14|1292.80
#2016-11-15|1284.48
#2016-11-16|1284.06
#2016-11-17|1284.48
#2016-11-18|1268.57
#2016-11-21|1269.28
#2016-11-22|1274.12
#2016-11-23|1259.90
#2016-11-24|1246.38
#2016-11-25|1258.14
#2016-11-28|1270.41
#2016-11-29|1271.00
#2016-11-30|1263.60
#2016-12-01|1279.16
#2016-12-02|1277.63
#2016-12-05|1273.04
#2016-12-06|1294.45
#2016-12-07|1309.78
#2016-12-08|1336.85
#2016-12-09|1332.77
#2016-12-12|1327.76
#2016-12-13|1335.35
#2016-12-14|1333.05
#2016-12-15|1296.75
#2016-12-16|1303.05
#2016-12-19|1325.13
#2016-12-20|1316.49
#2016-12-21|1315.81
#2016-12-22|1322.73
#2016-12-23|1325.31
#2016-12-26|1321.19
#2016-12-27|1317.80
#2016-12-28|1318.28
#2016-12-29|1314.11
#2016-12-30|1309.85
#2017-01-02|1309.15
#2017-01-03|1301.15
#2017-01-04|1341.42
#2017-01-05|1350.50
#2017-01-06|1340.94
#2017-01-09|1341.51
#2017-01-10|1348.32
#2017-01-11|1352.56
#2017-01-12|1378.11
#2017-01-13|1370.11
#2017-01-16|1371.46
#2017-01-17|1368.44
#2017-01-18|1371.99
#2017-01-19|1361.97
#2017-01-20|1366.90
#2017-01-23|1384.60
#2017-01-24|1381.29
#2017-01-25|1397.88
#2017-01-26|1419.54
#2017-01-27|1412.87
#2017-01-30|1415.90
#2017-01-31|1411.88
#2017-02-01|1422.19
#2017-02-02|1427.19
#2017-02-03|1420.86
#2017-02-06|1415.79
#2017-02-07|1415.79
#2017-02-08|1433.09
#2017-02-09|1411.30
#2017-02-10|1436.51
#2017-02-13|1437.52
#2017-02-14|1423.76
#2017-02-15|1440.02
#2017-02-16|1454.68
#2017-02-17|1458.33
#2017-02-20|1450.88
#2017-02-21|1455.10
#2017-02-22|1461.95
#2017-02-23|1472.75
#2017-02-24|1460.18
#2017-02-27|1443.77
#2017-02-28|1448.74
#2017-03-01|1449.23
#2017-03-02|1456.76
#2017-03-03|1440.40
#2017-03-06|1440.64
#2017-03-07|1439.14
#2017-03-08|1419.69
#2017-03-09|1417.09
#2017-03-10|1424.29
#2017-03-13|1437.08
#2017-03-14|1434.60
#2017-03-15|1420.16
#2017-03-16|1449.14
#2017-03-17|1446.73
#2017-03-20|1449.16
#2017-03-21|1469.12
#2017-03-22|1437.28
#2017-03-23|1438.30
#2017-03-24|1455.07
#2017-03-27|1444.67
#2017-03-28|1477.01
#2017-03-29|1482.85
#2017-03-30|1472.58
#2017-03-31|1454.93
#2017-04-03|1466.96
#2017-04-04|1447.53
#2017-04-05|1445.42
#2017-04-06|1422.82
#2017-04-07|1430.54
#2017-04-10|1436.76
#2017-04-11|1446.47
#2017-04-12|1429.95
#2017-04-13|1424.57
#2017-04-14|1421.32
#2017-04-17|1425.79
#2017-04-18|1427.81
#2017-04-19|1427.41
#2017-04-20|1431.92
#2017-04-21|1449.90
#2017-04-24|1451.40
#2017-04-25|1457.96
#2017-04-26|1469.94
#2017-04-27|1481.79
#2017-04-28|1464.57
#2017-05-01|1472.13
#2017-05-02|1471.50
#2017-05-03|1467.88
#2017-05-04|1463.02
#2017-05-05|1462.55
#2017-05-08|1496.46
#2017-05-09|1473.96
#2017-05-10|1466.33
#2017-05-11|1479.35
#2017-05-12|1476.83
#2017-05-15|1447.73
#2017-05-16|1461.32
#2017-05-17|1474.94
#2017-05-18|1445.74
#2017-05-19|1455.83
#2017-05-22|1469.95
#2017-05-23|1465.62
#2017-05-24|1464.22
#2017-05-25|1463.37
#2017-05-26|1462.33
#2017-05-29|1466.37
#2017-05-30|1473.03
#2017-05-31|1479.19
#2017-06-01|1489.11
#2017-06-02|1509.33
#2017-06-05|1508.64
#2017-06-06|1522.64
#2017-06-07|1519.14
#2017-06-08|1502.78
#2017-06-09|1499.93
#2017-06-12|1507.09
#2017-06-13|1503.64
#2017-06-14|1507.18
#2017-06-15|1475.22
#2017-06-16|1484.50
#2017-06-19|1488.68
#2017-06-20|1502.98
#2017-06-21|1497.15
#2017-06-22|1504.98
#2017-06-23|1508.45
#2017-06-26|1508.15
#2017-06-27|1508.83
#2017-06-28|1521.61
#2017-06-29|1529.20
#2017-06-30|1527.01
#2017-07-03|1528.13
#2017-07-04|1517.42
#2017-07-05|1528.99
#2017-07-06|1519.90
#2017-07-07|1509.77
#2017-07-10|1516.04
#2017-07-11|1532.97
#2017-07-12|1551.14
#2017-07-13|1558.20
#2017-07-14|1582.78
#2017-07-17|1581.84
#2017-07-18|1595.16
#2017-07-19|1597.99
#2017-07-20|1621.37
#2017-07-21|1627.48
#2017-07-24|1630.68
#2017-07-25|1615.76
#2017-07-26|1599.69
#2017-07-27|1606.47
#2017-07-28|1585.53
#2017-07-31|1603.29
#2017-08-01|1616.90
#2017-08-02|1626.61
#2017-08-03|1625.18
#2017-08-04|1607.72
#2017-08-07|1621.73
#2017-08-08|1610.12
#2017-08-09|1581.21
#2017-08-10|1592.10
#2017-08-11|1593.00
#2017-08-14|1592.49
#2017-08-15|1589.04
#2017-08-16|1598.63
#2017-08-17|1608.25
#2017-08-18|1602.07
#2017-08-21|1610.13
#2017-08-22|1607.92
#2017-08-23|1618.13
#2017-08-24|1623.99
#2017-08-25|1631.05
#2017-08-28|1636.95
#2017-08-29|1637.55
#2017-08-30|1632.79
#2017-08-31|1642.24
#2017-09-01|1636.85
#2017-09-04|1627.76
#2017-09-05|1621.09
#2017-09-06|1631.60
#2017-09-07|1642.25
#2017-09-08|1648.92
#2017-09-11|1665.50
#2017-09-12|1659.17
#2017-09-13|1670.09
#2017-09-14|1669.98
#2017-09-15|1668.15
#2017-09-18|1662.16
#2017-09-19|1686.43
#2017-09-20|1675.39
#2017-09-21|1654.84
#2017-09-22|1635.87
#2017-09-25|1640.27
#2017-09-26|1630.46
#2017-09-27|1638.90
#2017-09-28|1657.32
#2017-09-29|1652.97
#2017-10-02|1649.22
#2017-10-03|1656.82
#2017-10-04|1658.55
#2017-10-05|1648.58
#2017-10-06|1649.81
#2017-10-09|1651.64
#2017-10-10|1674.86
#2017-10-11|1656.81
#2017-10-12|1650.55
#2017-10-13|1659.50
#2017-10-16|1660.33
#2017-10-17|1669.73
#2017-10-18|1667.07
#2017-10-19|1684.56
#2017-10-20|1684.22
#2017-10-23|1718.10
#2017-10-24|1719.24
#2017-10-25|1726.75
#2017-10-26|1727.62
#2017-10-27|1745.46
#2017-10-30|1760.69
#2017-10-31|1759.20
#2017-11-01|1784.07
#2017-11-02|1801.07
#2017-11-03|1792.73
#2017-11-06|1792.29
#2017-11-07|1813.10
#2017-11-08|1833.18
#2017-11-09|1829.04
#2017-11-10|1825.08
#2017-11-13|1789.49
#2017-11-14|1791.98
#2017-11-15|1764.18
#2017-11-16|1792.16
#2017-11-17|1798.85
#2017-11-20|1778.94
#2017-11-21|1805.11
#2017-11-22|1811.28
#2017-11-23|1817.87
#2017-11-24|1827.48
#2017-11-27|1820.22
#2017-11-28|1798.95
#2017-11-29|1797.97
#2017-11-30|1787.75
#2017-12-01|1792.13
#2017-12-04|1784.65
#2017-12-05|1765.68
#2017-12-06|1738.93
#2017-12-07|1753.84
#2017-12-08|1767.71
#2017-12-11|1782.31
#2017-12-12|1768.08
#2017-12-13|1744.53
#2017-12-14|1756.80
#2017-12-15|1749.44
#2017-12-18|1792.88
#2017-12-19|1782.23
#2017-12-20|1787.96
#2017-12-21|1778.58
#2017-12-22|1780.66
#2017-12-25|1789.28
#2017-12-26|1780.98
#2017-12-27|1781.50
#2017-12-28|1790.67
#2017-12-29|1785.51
#2018-01-01|1785.51
#2018-01-02|1795.91
#2018-01-03|1792.84
#2018-01-04|1840.31
#2018-01-05|1855.83
#2018-01-08|1870.34
#2018-01-09|1892.00
#2018-01-10|1888.40
#2018-01-11|1878.50
#2018-01-12|1875.82
#2018-01-15|1895.38
#2018-01-16|1903.55
#2018-01-17|1887.37
#2018-01-18|1861.78
#2018-01-19|1876.55
#2018-01-22|1880.23
#2018-01-23|1898.99
#2018-01-24|1912.07
#2018-01-25|1907.25
#2018-01-26|1911.62
#2018-01-29|1933.73
#2018-01-30|1896.37
#2018-01-31|1876.39
#2018-02-01|1889.29
#2018-02-02|1840.53
#2018-02-05|1786.96
#2018-02-06|1715.95
#2018-02-07|1711.99
#2018-02-08|1729.99
#2018-02-09|1687.31
#2018-02-12|1694.63
#2018-02-13|1699.81
#2018-02-14|1709.12
#2018-02-15|1720.41
#2018-02-16|1744.20
#2018-02-19|1782.69
#2018-02-20|1757.82
#2018-02-21|1760.15
#2018-02-22|1747.09
#2018-02-23|1781.91
#2018-02-26|1792.13
#2018-02-27|1799.70
#2018-02-28|1787.68
#2018-03-01|1744.81
#2018-03-02|1735.41
#2018-03-05|1700.99
#2018-03-06|1731.47
#2018-03-07|1712.82
#2018-03-08|1723.15
#2018-03-09|1738.34
#2018-03-12|1779.24
#2018-03-13|1782.49
#2018-03-14|1774.23
#2018-03-15|1775.40
#2018-03-16|1760.63
#2018-03-19|1743.09
#2018-03-20|1727.45
#2018-03-21|1726.72
#2018-03-22|1748.57
#2018-03-23|1670.36
#2018-03-26|1691.45
#2018-03-27|1726.13
#2018-03-28|1708.31
#2018-03-29|1703.91
#2018-03-30|1717.74
#2018-04-02|1716.23
#2018-04-03|1702.42
#2018-04-04|1675.30
#2018-04-05|1685.25
#2018-04-06|1667.22
#2018-04-09|1670.83
#2018-04-10|1695.09
#2018-04-11|1705.56
#2018-04-12|1694.46
#2018-04-13|1709.14
#2018-04-16|1704.61
#2018-04-17|1703.83
#2018-04-18|1727.79
#2018-04-19|1746.10
#2018-04-20|1713.39
#2018-04-23|1700.25
#2018-04-24|1703.48
#2018-04-25|1680.35
#2018-04-26|1680.01
#2018-04-27|1679.96
#2018-04-30|1680.53
#2018-05-01|1672.96
#2018-05-02|1675.06
#2018-05-03|1691.81
#2018-05-04|1688.00
#2018-05-07|1670.45
#2018-05-08|1669.46
#2018-05-09|1668.85
#2018-05-10|1682.17
#2018-05-11|1695.17
#2018-05-14|1696.24
#2018-05-15|1685.19
#2018-05-16|1678.53
#2018-05-17|1692.56
#2018-05-18|1705.64
#2018-05-21|1700.18
#2018-05-22|1699.38
#2018-05-23|1696.74
#2018-05-24|1680.36
#2018-05-25|1679.99
#2018-05-28|1688.45
#2018-05-29|1675.26
#2018-05-30|1637.43
#2018-05-31|1658.09
#2018-06-01|1641.13
#2018-06-04|1674.82
#2018-06-05|1674.50
#2018-06-06|1669.33
#2018-06-07|1691.90
#2018-06-08|1686.71
#2018-06-11|1678.29
#2018-06-12|1663.76
#2018-06-13|1661.51
#2018-06-14|1632.30
#2018-06-15|1613.92
#2018-06-18|1587.04
#2018-06-19|1549.39
#2018-06-20|1549.41
#2018-06-21|1545.61
#2018-06-22|1546.76
#2018-06-25|1541.25
#2018-06-26|1553.41
#2018-06-27|1536.94
#2018-06-28|1542.46
#2018-06-29|1545.70
#2018-07-02|1516.76
#2018-07-03|1516.47
#2018-07-04|1512.08
#2018-07-05|1508.12
#2018-07-06|1530.51
#2018-07-09|1548.15
#2018-07-10|1550.83
#2018-07-11|1532.77
#2018-07-12|1517.53
#2018-07-13|1538.88
#2018-07-16|1536.18
#2018-07-17|1540.11
#2018-07-18|1549.71
#2018-07-19|1551.33
#2018-07-20|1560.01
#2018-07-23|1552.87
#2018-07-24|1557.17
#2018-07-25|1594.53
#2018-07-26|1612.07
#2018-07-27|1632.36
#2018-07-30|1628.30
#2018-07-31|1614.29
#2018-08-01|1638.02
#2018-08-02|1632.05
#2018-08-03|1630.25
#2018-08-06|1610.44
#2018-08-07|1619.06
#2018-08-08|1611.69
#2018-08-09|1622.94
#2018-08-10|1594.25
#2018-08-13|1551.92
#2018-08-14|1572.79
#2018-08-15|1564.86
#2018-08-16|1551.21
#2018-08-17|1556.32
#2018-08-20|1554.51
#2018-08-21|1558.02
#2018-08-22|1570.50
#2018-08-23|1554.60
#2018-08-24|1563.11
#2018-08-27|1590.18
#2018-08-28|1599.73
#2018-08-29|1601.31
#2018-08-30|1598.22
#2018-08-31|1588.73
#2018-09-03|1565.39
#2018-09-04|1551.54
#2018-09-05|1602.35
#2018-09-06|1529.34
#2018-09-07|1506.87
#2018-09-10|1500.95
#2018-09-11|1492.86
#2018-09-12|1475.61
#2018-09-13|1479.93
#2018-09-14|1510.65
#2018-09-17|1511.42
#2018-09-18|1539.82
#2018-09-19|1561.57
#2018-09-20|1553.41
#2018-09-21|1571.93
#2018-09-24|1571.34
#2018-09-25|1585.64
#2018-09-26|1600.19
#2018-09-27|1578.07
#2018-09-28|1592.72
#2018-10-01|1603.63
#2018-10-02|1607.70
#2018-10-03|1588.34
#2018-10-04|1582.32
#2018-10-05|1551.10
#2018-10-08|1556.85
#2018-10-09|1527.79
#2018-10-10|1509.60
#2018-10-11|1452.51
#2018-10-12|1469.89
#2018-10-15|1455.48
#2018-10-16|1462.88
#2018-10-17|1481.03
#2018-10-18|1449.19
#2018-10-19|1443.51
#2018-10-22|1448.30
#2018-10-23|1411.85
#2018-10-24|1388.16
#2018-10-25|1348.99
#2018-10-26|1348.68
#2018-10-29|1360.93
#2018-10-30|1380.51
#2018-10-31|1403.03
#2018-11-01|1403.99
#2018-11-02|1448.15
#2018-11-05|1427.15
#2018-11-06|1429.78
#2018-11-07|1431.26
#2018-11-08|1439.26
#2018-11-09|1437.18
#2018-11-12|1446.12
#2018-11-13|1403.13
#2018-11-14|1423.80
#2018-11-15|1428.34
#2018-11-16|1412.67
#2018-11-19|1437.62
#2018-11-20|1428.02
#2018-11-21|1430.46
#2018-11-22|1428.47
#2018-11-23|1426.62
#2018-11-26|1425.21
#2018-11-27|1431.12
#2018-11-28|1440.63
#2018-11-29|1451.74
#2018-11-30|1457.70
#2018-12-03|1482.02
#2018-12-04|1453.75
#2018-12-05|1432.06
#2018-12-06|1410.21
#2018-12-07|1401.24
#2018-12-10|1365.97
#2018-12-11|1345.49
#2018-12-12|1369.70
#2018-12-13|1373.02
#2018-12-14|1351.08
#2018-12-17|1360.40
#2018-12-18|1347.35
#2018-12-19|1352.46
#2018-12-20|1314.76
#2018-12-21|1307.16
#2018-12-24|1313.47
#2018-12-25|1269.20
#2018-12-26|1287.22
#2018-12-27|1327.06
#2018-12-28|1332.67
#2018-12-31|1339.96
#2019-01-01|1339.96
#2019-01-02|1338.09
#2019-01-03|1352.99
#2019-01-04|1315.55
#2019-01-07|1361.42
#2019-01-08|1367.97
#2019-01-09|1383.76
#2019-01-10|1370.26
#2019-01-11|1378.96
#2019-01-14|1378.34
#2019-01-15|1393.64
#2019-01-16|1384.68
#2019-01-17|1381.51
#2019-01-18|1385.19
#2019-01-21|1400.07
#2019-01-22|1385.60
#2019-01-23|1387.70
#2019-01-24|1397.01
#2019-01-25|1425.49
#2019-01-28|1424.81
#2019-01-29|1418.55
#2019-01-30|1417.87
#2019-01-31|1432.34
#2019-02-01|1420.79
#2019-02-04|1423.57
#2019-02-05|1431.80
#2019-02-06|1430.28
#2019-02-07|1404.45
#2019-02-08|1357.72
#2019-02-11|1349.40
#2019-02-12|1389.02
#2019-02-13|1408.26
#2019-02-14|1410.87
#2019-02-15|1396.31
#2019-02-18|1424.79
#2019-02-19|1431.80
#2019-02-20|1440.88
#2019-02-21|1436.72
#2019-02-22|1434.50
#2019-02-25|1439.35
#2019-02-26|1433.46
#2019-02-27|1436.78
#2019-02-28|1414.57
#2019-03-01|1408.87
#2019-03-04|1422.24
#2019-03-05|1408.84
#2019-03-06|1407.04
#2019-03-07|1387.21
#2019-03-08|1363.07
#2019-03-11|1372.76
#2019-03-12|1393.08
#2019-03-13|1388.59
#2019-03-14|1363.92
#2019-03-15|1380.87
#2019-03-18|1390.80
#2019-03-19|1389.99
#2019-03-20|1391.53
#2019-03-21|1403.30
#2019-03-22|1414.88
#2019-03-25|1376.94
#2019-03-26|1398.70
#2019-03-27|1405.62
#2019-03-28|1384.12
#2019-03-29|1386.08
#2019-04-01|1415.48
#2019-04-02|1424.82
#2019-04-03|1448.39
#2019-04-04|1451.03
#2019-04-05|1469.09
#2019-04-08|1466.04
#2019-04-09|1466.92
#2019-04-10|1467.81
#2019-04-11|1462.71
#2019-04-12|1450.70
#2019-04-15|1469.55
#2019-04-16|1463.06
#2019-04-17|1460.70
#2019-04-18|1449.40
#2019-04-19|1454.85
#2019-04-22|1452.57
#2019-04-23|1449.52
#2019-04-24|1433.14
#2019-04-25|1437.46
#2019-04-26|1430.97
#2019-04-29|1430.69
#2019-04-30|1431.62
#2019-05-01|1434.18
#2019-05-02|1430.02
#2019-05-03|1434.23
#2019-05-06|1436.75
#2019-05-07|1408.33
#2019-05-08|1382.85
#2019-05-09|1354.98
#2019-05-10|1343.73
#2019-05-13|1335.88
#2019-05-14|1339.69
#2019-05-15|1353.36
#2019-05-16|1341.54
#2019-05-17|1346.63
#2019-05-20|1334.12
#2019-05-21|1322.62
#2019-05-22|1325.51
#2019-05-23|1320.85
#2019-05-24|1332.56
#2019-05-27|1328.64
#2019-05-28|1332.83
#2019-05-29|1325.60
#2019-05-30|1328.96
#2019-05-31|1324.13
#2019-06-03|1315.55
#2019-06-04|1330.93
#2019-06-05|1357.86
#2019-06-06|1354.43
#2019-06-07|1360.92
#2019-06-10|1377.07
#2019-06-11|1391.02
#2019-06-12|1389.79
#2019-06-13|1380.76
#2019-06-14|1376.46
#2019-06-17|1364.72
#2019-06-18|1362.80
#2019-06-19|1392.52
#2019-06-20|1401.79
#2019-06-21|1402.78
#2019-06-24|1413.18
#2019-06-25|1416.64
#2019-06-26|1403.20
#2019-06-27|1431.52
#2019-06-28|1428.73
#2019-07-01|1447.68
#2019-07-02|1446.53
#2019-07-03|1431.54
#2019-07-04|1438.39
#2019-07-05|1428.85
#2019-07-08|1407.18
#2019-07-09|1382.57
#2019-07-10|1368.07
#2019-07-11|1381.02
#2019-07-12|1385.07
#2019-07-15|1386.25
#2019-07-16|1381.46
#2019-07-17|1391.71
#2019-07-18|1366.77
#2019-07-19|1401.83
#2019-07-22|1397.56
#2019-07-23|1407.37
#2019-07-24|1419.36
#2019-07-25|1433.41
#2019-07-26|1419.91
#2019-07-29|1415.51
#2019-07-30|1431.18
#2019-07-31|1440.94
#2019-08-01|1432.73
#2019-08-02|1414.31
#2019-08-05|1384.85
#2019-08-06|1370.80
#2019-08-07|1363.16
#2019-08-08|1366.73
#2019-08-09|1389.41
#2019-08-12|1391.61
#2019-08-13|1364.47
#2019-08-14|1400.93
#2019-08-15|1383.96
#2019-08-16|1375.35
#2019-08-19|1384.25
#2019-08-20|1393.63
#2019-08-21|1380.32
#2019-08-22|1376.53
#2019-08-23|1390.09
#2019-08-26|1361.88
#2019-08-27|1373.14
#2019-08-28|1377.19
#2019-08-29|1375.99
#2019-08-30|1400.43
#2019-09-02|1387.30
#2019-09-03|1399.65
#2019-09-04|1387.77
#2019-09-05|1418.43
#2019-09-06|1432.76
#2019-09-09|1437.55
#2019-09-10|1453.18
#2019-09-11|1473.01
#2019-09-12|1490.26
#2019-09-13|1502.27
#2019-09-16|1504.45
#2019-09-17|1478.89
#2019-09-18|1482.66
#2019-09-19|1496.03
#2019-09-20|1501.43
#2019-09-23|1504.89
#2019-09-24|1520.34
#2019-09-25|1493.91
#2019-09-26|1500.01
#2019-09-27|1489.26
#2019-09-30|1472.69
#2019-10-01|1498.95
#2019-10-02|1485.98
#2019-10-03|1463.30
#2019-10-04|1470.14
#2019-10-07|1464.20
#2019-10-08|1475.10
#2019-10-09|1471.60
#2019-10-10|1487.27
#2019-10-11|1504.52
#2019-10-14|1508.80
#2019-10-15|1527.07
#2019-10-16|1531.83
#2019-10-17|1532.79
#2019-10-18|1544.48
#2019-10-21|1543.25
#2019-10-22|1545.20
#2019-10-23|1546.39
#2019-10-24|1549.21
#2019-10-25|1548.72
#2019-10-28|1529.34
#2019-10-29|1556.26
#2019-10-30|1546.25
#2019-10-31|1557.97
#2019-11-01|1553.73
#2019-11-04|1551.83
#2019-11-05|1581.99
#2019-11-06|1587.96
#2019-11-07|1585.53
#2019-11-08|1583.96
#2019-11-11|1585.79
#2019-11-12|1589.79
#2019-11-13|1587.97
#2019-11-14|1559.32
#2019-11-15|1576.65
#2019-11-18|1568.15
#2019-11-19|1550.14
#2019-11-20|1536.57
#2019-11-21|1526.72
#2019-11-22|1532.91
#2019-11-25|1540.35
#2019-11-26|1544.48
#2019-11-27|1536.98
#2019-11-28|1533.68
#2019-11-29|1517.94
#2019-12-02|1539.71
#2019-12-03|1539.25
#2019-12-04|1523.70
#2019-12-05|1532.05
#2019-12-06|1530.43
#2019-12-09|1538.82
#2019-12-10|1536.96
#2019-12-11|1535.86
#2019-12-12|1536.88
#2019-12-13|1574.46
#2019-12-16|1556.16
#2019-12-17|1566.89
#2019-12-18|1555.09
#2019-12-19|1557.04
#2019-12-20|1557.61
#2019-12-23|1551.23
#2019-12-24|1553.85
#2019-12-25|1546.09
#2019-12-26|1557.00
#2019-12-27|1561.60
#2019-12-30|1555.71
#2019-12-31|1557.43
#2020-01-01|1557.43
#2020-01-02|1559.99
#2020-01-03|1560.99
#2020-01-06|1531.24
#2020-01-07|1544.86
#2020-01-08|1506.75
#2020-01-09|1523.26
#2020-01-10|1530.49
#2020-01-13|1529.47
#2020-01-14|1556.32
#2020-01-15|1551.14
#2020-01-16|1548.33
#2020-01-17|1561.59
#2020-01-20|1578.82
#2020-01-21|1556.68
#2020-01-22|1576.17
#2020-01-23|1558.54
#2020-01-24|1562.53
#2020-01-27|1534.27
#2020-01-28|1514.74
#2020-01-29|1534.83
#2020-01-30|1527.22
#2020-01-31|1543.82
#2020-02-03|1529.65
#2020-02-04|1546.86
#2020-02-05|1562.46
#2020-02-06|1593.83
#2020-02-07|1581.18
#2020-02-10|1569.42
#2020-02-11|1577.45
#2020-02-12|1569.97
#2020-02-13|1576.80
#2020-02-14|1573.85
#2020-02-17|1568.36
#2020-02-18|1550.64
#2020-02-19|1533.15
#2020-02-20|1527.91
#2020-02-21|1528.04
#2020-02-24|1532.96
#2020-02-25|1503.83
#2020-02-26|1489.50
#2020-02-27|1458.41
#2020-02-28|1418.45
#2020-03-02|1420.61
#2020-03-03|1418.56
#2020-03-04|1412.97
#2020-03-05|1444.45
#2020-03-06|1420.98
#2020-03-09|1375.53
#2020-03-10|1365.53
#2020-03-11|1324.84
#2020-03-12|1248.95
#2020-03-13|1170.32
#2020-03-16|1134.74
#2020-03-17|1124.00
#2020-03-18|1099.10
#2020-03-19|1064.37
#2020-03-20|1071.64
#2020-03-23|1060.36
#2020-03-24|1123.26
#2020-03-25|1213.54
#2020-03-26|1203.95
#2020-03-27|1278.52
#2020-03-30|1280.02
#2020-03-31|1262.44
#2020-04-01|1226.52
#2020-04-02|1195.51
#2020-04-03|1177.40
#2020-04-06|1220.57
#2020-04-07|1259.01
#2020-04-08|1271.78
#2020-04-09|1274.28
#2020-04-10|1289.77
#2020-04-13|1266.35
#2020-04-14|1308.83
#2020-04-15|1305.02
#2020-04-16|1288.91
#2020-04-17|1329.36
#2020-04-20|1318.79
#2020-04-21|1294.58
#2020-04-22|1281.09
#2020-04-23|1319.44
#2020-04-24|1305.95
#2020-04-27|1344.34
#2020-04-28|1344.51
#2020-04-29|1354.51
#2020-04-30|1378.44
#2020-05-01|1338.40
#2020-05-04|1328.16
#2020-05-05|1332.85
#2020-05-06|1340.59
#2020-05-07|1339.45
#2020-05-08|1361.06
#2020-05-11|1366.63
#2020-05-12|1359.84
#2020-05-13|1364.26
#2020-05-14|1338.97
#2020-05-15|1347.75
#2020-05-18|1344.70
#2020-05-19|1375.93
#2020-05-20|1394.28
#2020-05-21|1396.47
#2020-05-22|1380.52
#2020-05-25|1402.41
#2020-05-26|1463.94
#2020-05-27|1461.55
#2020-05-28|1485.07
#2020-05-29|1458.99
#2020-06-01|1474.25
#2020-06-02|1473.19
#2020-06-03|1494.32
#2020-06-04|1497.72
#2020-06-05|1509.22
#2020-06-08|1535.22
#2020-06-09|1533.96
#2020-06-10|1557.70
#2020-06-11|1540.58
#2020-06-12|1510.16
#2020-06-15|1455.11
#2020-06-16|1543.72
#2020-06-17|1533.88
#2020-06-18|1534.79
#2020-06-19|1536.90
#2020-06-22|1532.25
#2020-06-23|1541.14
#2020-06-24|1526.56
#2020-06-25|1500.00
#2020-06-26|1515.90
#2020-06-29|1488.40
#2020-06-30|1512.86
#2020-07-01|1496.46
#2020-07-02|1487.82
#2020-07-03|1509.58
#2020-07-06|1530.98
#2020-07-07|1518.32
#2020-07-08|1508.36
#2020-07-09|1527.03
#2020-07-10|1506.63
#2020-07-13|1546.74
#2020-07-14|1542.73
#2020-07-15|1574.86
#2020-07-16|1551.26
#2020-07-17|1529.60
#2020-07-20|1536.75
#2020-07-21|1549.19
#2020-07-22|1553.08
#2020-07-23|1557.09
#2020-07-24|1565.18
#2020-07-27|1585.21
#2020-07-28|1582.89
#2020-07-29|1548.78
#2020-07-30|1546.83
#2020-07-31|1497.54
#2020-08-03|1539.85
#2020-08-04|1586.49
#2020-08-05|1621.24
#2020-08-06|1627.98
#2020-08-07|1625.99
#2020-08-10|1619.72
#2020-08-11|1666.89
#2020-08-12|1673.67
#2020-08-13|1682.12
#2020-08-14|1673.64
#2020-08-17|1659.91
#2020-08-18|1667.73
#2020-08-19|1661.28
#2020-08-20|1628.42
#2020-08-21|1655.19
#2020-08-24|1673.27
#2020-08-25|1701.95
#2020-08-26|1719.38
#2020-08-27|1708.33
#2020-08-28|1713.34
#2020-08-31|1701.26
#2020-09-01|1704.81
#2020-09-02|1713.97
#2020-09-03|1750.57
#2020-09-04|1737.64
#2020-09-07|1728.96
#2020-09-08|1746.79
#2020-09-09|1727.99
#2020-09-10|1759.89
#2020-09-11|1761.45
#2020-09-14|1799.14
#2020-09-15|1800.94
#2020-09-16|1783.14
#2020-09-17|1763.24
#2020-09-18|1792.85
#2020-09-21|1770.41
#2020-09-22|1765.99
#2020-09-23|1748.66
#2020-09-24|1725.82
#2020-09-25|1743.72
#2020-09-28|1755.38
#2020-09-29|1773.76
#2020-09-30|1739.55
#2020-10-01|1738.86
#2020-10-02|1721.55
#2020-10-05|1752.44
#2020-10-06|1777.82
#2020-10-07|1781.74
#2020-10-08|1804.55
#2020-10-09|1804.20
#2020-10-12|1801.42
#2020-10-13|1787.02
#2020-10-14|1786.49
#2020-10-15|1789.55
#2020-10-16|1773.77
#2020-10-19|1782.50
#2020-10-20|1777.63
#2020-10-21|1814.23
#2020-10-22|1811.86
#2020-10-23|1821.21
#2020-10-26|1833.23
#2020-10-27|1822.44
#2020-10-28|1814.79
#2020-10-29|1800.05
#2020-10-30|1744.98
#2020-11-02|1774.13
#2020-11-03|1797.71
#2020-11-04|1818.93
#2020-11-05|1837.06
#2020-11-06|1881.58
#2020-11-09|1902.05
#2020-11-10|1911.77
#2020-11-11|1922.76
#2020-11-12|1930.26
#2020-11-13|1920.43
#2020-11-16|1936.02
#2020-11-17|1952.50
#2020-11-18|1968.48
#2020-11-19|1971.88
#2020-11-20|1977.75
#2020-11-23|1982.91
#2020-11-24|2056.50
#2020-11-25|2075.47
#2020-11-26|2108.81
#2020-11-27|2110.65
#2020-11-30|2082.48
#2020-12-01|2131.67
#2020-12-02|2167.45
#2020-12-03|2180.72
#2020-12-04|2199.91
#2020-12-07|2165.36
#2020-12-08|2140.13
#2020-12-09|2185.44
#2020-12-10|2154.26
#2020-12-11|2143.21
#2020-12-14|2137.08
#2020-12-15|2148.29
#2020-12-16|2162.00
#2020-12-17|2162.50
#2020-12-18|2147.65
#2020-12-21|2153.39
#2020-12-22|2114.37
#2020-12-23|2118.22
#2020-12-24|2140.99
#2020-12-25|2156.44
#2020-12-28|2163.74
#2020-12-29|2212.55
#2020-12-30|2214.26
#2020-12-31|2213.56
#2021-01-01|2213.56
#2021-01-04|2229.16
#2021-01-05|2243.05
#2021-01-06|2219.73
#2021-01-07|2307.79
#2021-01-08|2372.45
#2021-01-11|2357.28
#2021-01-12|2372.24
#2021-01-13|2394.93
#2021-01-14|2391.55
#2021-01-15|2351.68
#2021-01-18|2327.55
#2021-01-19|2373.41
#2021-01-20|2403.59
#2021-01-21|2418.28
#2021-01-22|2412.36
#2021-01-25|2459.46
#2021-01-26|2422.45
#2021-01-27|2410.62
#2021-01-28|2374.52
#2021-01-29|2311.27
#2021-02-01|2345.19
#2021-02-02|2369.33
#2021-02-03|2410.66
#2021-02-04|2372.49
#2021-02-05|2382.96
#2021-02-08|2383.64
#2021-02-09|2389.45
#2021-02-10|2377.39
#2021-02-11|2376.46
#2021-02-12|2376.28
#2021-02-15|2411.28
#2021-02-16|2403.80
#2021-02-17|2381.52
#2021-02-18|2355.06
#2021-02-19|2356.85
#2021-02-22|2365.24
#2021-02-23|2354.76
#2021-02-24|2284.07
#2021-02-25|2329.36
#2021-02-26|2208.60
#2021-03-01|2244.60
#2021-03-02|2264.49
#2021-03-03|2255.63
#2021-03-04|2226.78
#2021-03-05|2245.10
#2021-03-08|2226.19
#2021-03-09|2228.03
#2021-03-10|2249.29
#2021-03-11|2291.03
#2021-03-12|2341.18
#2021-03-15|2351.72
#2021-03-16|2315.99
#2021-03-17|2304.76
#2021-03-18|2352.07
#2021-03-19|2341.85
#2021-03-22|2308.56
#2021-03-23|2281.65
#2021-03-24|2246.59
#2021-03-25|2282.02
#2021-03-26|2298.61
#2021-03-29|2313.99
#2021-03-30|2310.02
#2021-03-31|2279.61
#2021-04-01|2295.20
#2021-04-02|2317.32
#2021-04-05|2321.25
#2021-04-06|2313.73
#2021-04-07|2322.81
#2021-04-08|2331.85
#2021-04-09|2335.20
#2021-04-12|2302.17
#2021-04-13|2332.69
#2021-04-14|2347.74
#2021-04-15|2359.10
#2021-04-16|2367.42
#2021-04-19|2398.92
#2021-04-20|2373.79
#2021-04-21|2311.88
#2021-04-22|2368.06
#2021-04-23|2344.08
#2021-04-26|2356.04
#2021-04-27|2322.96
#2021-04-28|2302.81
#2021-04-29|2333.29
#2021-04-30|2304.92
#2021-05-03|2290.42
#2021-05-04|2294.25
#2021-05-05|2294.62
#2021-05-06|2347.77
#2021-05-07|2345.93
#2021-05-10|2362.48
#2021-05-11|2319.09
#2021-05-12|2235.30
#2021-05-13|2229.05
#2021-05-14|2265.27
#2021-05-17|2261.09
#2021-05-18|2298.35
#2021-05-19|2279.87
#2021-05-20|2287.95
#2021-05-21|2289.35
#2021-05-24|2311.58
#2021-05-25|2322.15
#2021-05-26|2303.02
#2021-05-27|2244.30
#2021-05-28|2313.82
#2021-05-31|2281.02
#2021-06-01|2301.79
#2021-06-02|2325.35
#2021-06-03|2319.76
#2021-06-04|2335.68
#2021-06-07|2338.72
#2021-06-08|2308.90
#2021-06-09|2270.02
#2021-06-10|2272.30
#2021-06-11|2286.74
#2021-06-14|2289.75
#2021-06-15|2298.27
#2021-06-16|2296.98
#2021-06-17|2285.80
#2021-06-18|2282.60
#2021-06-21|2201.75
#2021-06-22|2253.74
#2021-06-23|2235.15
#2021-06-24|2235.07
#2021-06-25|2270.04
#2021-06-28|2273.70
#2021-06-29|2267.49
#2021-06-30|2258.65
#2021-07-01|2250.91
#2021-07-02|2261.02
#2021-07-05|2274.63
#2021-07-06|2287.94
#2021-07-07|2238.89
#2021-07-08|2225.20
#2021-07-09|2189.29
#2021-07-12|2246.40
#2021-07-13|2258.39
#2021-07-14|2241.61
#2021-07-15|2213.05
#2021-07-16|2214.61
#2021-07-19|2194.02
#2021-07-20|2151.79
#2021-07-21|2170.01
#2021-07-22|2181.55
#2021-07-23|2175.17
#2021-07-26|2193.08
#2021-07-27|2221.14
#2021-07-28|2202.25
#2021-07-29|2224.64
#2021-07-30|2203.18
#2021-08-02|2268.27
#2021-08-03|2263.46
#2021-08-04|2234.63
#2021-08-05|2236.46
#2021-08-06|2210.97
#2021-08-09|2209.70
#2021-08-10|2199.79
#2021-08-11|2209.14
#2021-08-12|2250.58
#2021-08-13|2247.34
#2021-08-16|2225.48
#2021-08-17|2215.97
#2021-08-18|2229.26
#2021-08-19|2199.43
#2021-08-20|2181.27
#2021-08-23|2176.27
#2021-08-24|2195.38
#2021-08-25|2185.84
#2021-08-26|2168.89
#2021-08-27|2159.89
#2021-08-30|2185.96
#2021-08-31|2210.59
#2021-09-01|2207.60
#2021-09-02|2218.78
#2021-09-03|2275.64
#2021-09-06|2299.71
#2021-09-07|2325.18
#2021-09-08|2341.36
#2021-09-09|2340.17
#2021-09-10|2378.41
#2021-09-13|2402.56
#2021-09-14|2426.17
#2021-09-15|2397.97
#2021-09-16|2386.87
#2021-09-17|2381.94
#2021-09-20|2389.58
#2021-09-21|2370.13
#2021-09-22|2324.26
#2021-09-23|2339.11
#2021-09-24|2340.67
#2021-09-27|2333.56
#2021-09-28|2319.33
#2021-09-29|2272.42
#2021-09-30|2252.95
#2021-10-01|2205.48
#2021-10-04|2182.97
#2021-10-05|2146.67
#2021-10-06|2166.97
#2021-10-07|2149.35
#2021-10-08|2168.47
#2021-10-11|2188.28
#2021-10-12|2197.48
#2021-10-13|2185.53
#2021-10-14|2222.84
#2021-10-15|2256.60
#2021-10-18|2246.73
#2021-10-19|2254.77
#2021-10-20|2245.82
#2021-10-21|2218.25
#2021-10-22|2221.54
#2021-10-25|2221.96
#2021-10-26|2234.62
#2021-10-27|2263.64
#2021-10-28|2287.24
#2021-10-29|2267.24
#2021-11-01|2284.66
#2021-11-02|2269.30
#2021-11-03|2242.52
#2021-11-04|2270.37
#2021-11-05|2244.04
#2021-11-08|2246.83
#2021-11-09|2216.54
#2021-11-10|2182.06
#2021-11-11|2196.59
#2021-11-12|2233.96
#2021-11-15|2233.35
#2021-11-16|2220.06
#2021-11-17|2221.90
#2021-11-18|2220.20
#2021-11-19|2235.17
#2021-11-22|2213.68
#2021-11-23|2200.43
#2021-11-24|2170.42
#2021-11-25|2188.39
#2021-11-26|2151.78
#2021-11-29|2107.66
#2021-11-30|2089.04
#2021-12-01|2123.34
#2021-12-02|2108.36
#2021-12-03|2133.43
#2021-12-06|2133.61
#2021-12-07|2156.53
#2021-12-08|2186.48
#2021-12-09|2177.46
#2021-12-10|2157.99
#2021-12-13|2161.55
#2021-12-14|2144.73
#2021-12-15|2136.33
#2021-12-16|2171.07
#2021-12-17|2147.42
#2021-12-20|2079.76
#2021-12-21|2096.99
#2021-12-22|2080.01
#2021-12-23|2107.80
#2021-12-24|2101.09
#2021-12-27|2086.94
#2021-12-28|2112.45
#2021-12-29|2100.27
#2021-12-30|2082.90
#2021-12-31|2083.39
#2022-01-03|2080.29
#2022-01-04|2117.30
#2022-01-05|2132.98
#2022-01-06|2103.31
#2022-01-07|2127.56
#2022-01-10|2134.08
#2022-01-11|2122.25
#2022-01-12|2202.02
#2022-01-13|2203.51
#2022-01-14|2155.86
#2022-01-17|2137.76
#2022-01-18|2123.14
#2022-01-19|2074.50
#2022-01-20|2118.82
#2022-01-21|2097.19
#2022-01-24|2076.14
#2022-01-25|2017.33
#2022-01-26|2011.86
#2022-01-27|1925.32
#2022-01-28|2022.00
#2022-01-31|2024.39
#2022-02-01|2004.75
#2022-02-02|2063.21
#2022-02-03|2036.35
#2022-02-04|2046.98
#2022-02-07|2014.13
#2022-02-08|1990.63
#2022-02-09|2003.61
#2022-02-10|2040.48
#2022-02-11|2028.34
#2022-02-14|1996.56
#2022-02-15|1954.32
#2022-02-16|2017.69
#2022-02-17|1995.96
#2022-02-18|1973.12
#2022-02-21|1939.67
#2022-02-22|1893.15
#2022-02-23|1893.74
#2022-02-24|1864.17
#2022-02-25|1892.66
#2022-02-28|1915.74
#2022-03-01|1931.24
#2022-03-02|1882.93
#2022-03-03|1892.84
#2022-03-04|1847.30
#2022-03-07|1757.01
#2022-03-08|1721.35
#2022-03-09|1717.47
#2022-03-10|1825.20
#2022-03-11|1767.08
#2022-03-14|1762.88
#2022-03-15|1774.94
#2022-03-16|1791.83
#2022-03-17|1849.10
#2022-03-18|1862.40
#2022-03-21|1861.00
#2022-03-22|1855.32
#2022-03-23|1896.68
#2022-03-24|1896.18
#2022-03-25|1914.32
#2022-03-28|1864.50
#2022-03-29|1895.39
#2022-03-30|1896.19
#2022-03-31|1902.04
#2022-04-01|1871.71
#2022-04-04|1872.48
#2022-04-05|1856.05
#2022-04-06|1814.01
#2022-04-07|1780.04
#2022-04-08|1783.87
#2022-04-11|1766.12
#2022-04-12|1728.87
#2022-04-13|1751.74
#2022-04-14|1772.57
#2022-04-15|1755.74
#2022-04-18|1720.79
#2022-04-19|1722.66
#2022-04-20|1748.07
#2022-04-21|1757.68
#2022-04-22|1732.46
#2022-04-25|1718.52
#2022-04-26|1715.93
#2022-04-27|1670.10
#2022-04-28|1706.62
#2022-04-29|1734.45
#2022-05-02|1725.76
#2022-05-03|1725.19
#2022-05-04|1725.87
#2022-05-05|1722.91
#2022-05-06|1753.98
#2022-05-09|1729.10
#2022-05-10|1727.33
#2022-05-11|1729.13
#2022-05-12|1727.50
#2022-05-13|1739.51
#2022-05-16|1729.56
#2022-05-17|1734.34
#2022-05-18|1768.66
#2022-05-19|1747.35
#2022-05-20|1772.26
#2022-05-23|1777.30
#2022-05-24|1770.93
#2022-05-25|1766.30
#2022-05-26|1759.75
#2022-05-27|1788.69
#2022-05-30|1823.77
#2022-05-31|1825.69
#2022-06-01|1832.35
#2022-06-02|1818.55
#2022-06-03|1821.55
#2022-06-06|1814.40
#2022-06-07|1793.55
#2022-06-08|1805.15
#2022-06-09|1793.30
#2022-06-10|1778.14
#2022-06-13|1715.11
#2022-06-14|1701.29
#2022-06-15|1697.25
#2022-06-16|1723.74
#2022-06-17|1643.89
#2022-06-20|1588.04
#2022-06-21|1597.92
#2022-06-22|1574.78
#2022-06-23|1548.85
#2022-06-24|1567.58
#2022-06-27|1607.01
#2022-06-28|1610.31
#2022-06-29|1578.24
#2022-06-30|1560.60
#2022-07-01|1563.52
#2022-07-04|1568.74
#2022-07-05|1578.29
#2022-07-06|1556.97
#2022-07-07|1584.43
#2022-07-08|1589.11
#2022-07-11|1576.37
#2022-07-12|1539.17
#2022-07-13|1546.82
#2022-07-14|1535.51
#2022-07-15|1525.57
#2022-07-18|1534.17
#2022-07-19|1561.09
#2022-07-20|1607.52
#2022-07-21|1622.24
#2022-07-22|1634.72
#2022-07-25|1605.82
#2022-07-26|1611.94
#2022-07-27|1610.11
#2022-07-28|1679.43
#2022-07-29|1686.87
#2022-08-01|1739.55
#2022-08-02|1710.55
#2022-08-03|1681.42
#2022-08-04|1687.15
#2022-08-05|1683.23
#2022-08-08|1699.09
#2022-08-09|1707.50
#2022-08-10|1728.25
#2022-08-11|1731.59
#2022-08-12|1747.55
#2022-08-15|1777.50
#2022-08-16|1752.78
#2022-08-17|1747.64
#2022-08-18|1723.32
#2022-08-19|1697.95
#2022-08-22|1684.46
#2022-08-23|1677.90
#2022-08-24|1668.60
#2022-08-25|1671.93
#2022-08-26|1676.76
#2022-08-29|1624.62
#2022-08-30|1635.04
#2022-08-31|1639.45
#2022-09-01|1598.72
#2022-09-02|1592.68
#2022-09-05|1595.11
#2022-09-06|1580.55
#2022-09-07|1552.74
#2022-09-08|1597.86
#2022-09-09|1616.63
#2022-09-12|1626.01
#2022-09-13|1618.89
#2022-09-14|1592.75
#2022-09-15|1580.89
#2022-09-16|1552.67
#2022-09-19|1547.78
#2022-09-20|1544.28
#2022-09-21|1523.40
#2022-09-22|1530.50
#2022-09-23|1507.90
#2022-09-26|1424.05
#2022-09-27|1427.75
#2022-09-28|1405.21
#2022-09-29|1419.45
#2022-09-30|1397.92
#2022-10-03|1429.93
#2022-10-04|1464.57
#2022-10-05|1485.95
#2022-10-06|1498.14
#2022-10-07|1477.93
#2022-10-10|1469.42
#2022-10-11|1443.89
#2022-10-12|1422.49
#2022-10-13|1406.88
#2022-10-14|1425.51
#2022-10-17|1402.94
#2022-10-18|1436.22
#2022-10-19|1432.55
#2022-10-20|1405.47
#2022-10-21|1388.77
#2022-10-24|1416.60
#2022-10-25|1422.85
#2022-10-26|1452.50
#2022-10-27|1465.07
#2022-10-28|1446.36
#2022-10-31|1456.74
#2022-11-01|1491.53
#2022-11-02|1478.51
#2022-11-03|1469.28
#2022-11-04|1477.28
#2022-11-07|1506.73
#2022-11-08|1533.80
#2022-11-09|1555.30
#2022-11-10|1565.77
#2022-11-11|1672.98
#2022-11-14|1664.09
#2022-11-15|1679.21
#2022-11-16|1682.14
#2022-11-17|1653.24
#2022-11-18|1657.46
#2022-11-21|1641.74
#2022-11-22|1652.69
#2022-11-23|1677.35
#2022-11-24|1724.96
#2022-11-25|1718.93
#2022-11-28|1706.00
#2022-11-29|1701.75
#2022-11-30|1705.29
#2022-12-01|1751.91
#2022-12-02|1720.32
#2022-12-05|1709.27
#2022-12-06|1693.29
#2022-12-07|1677.87
#2022-12-08|1669.41
#2022-12-09|1667.91
#2022-12-12|1653.99
#2022-12-13|1678.13
#2022-12-14|1728.48
#2022-12-15|1693.22
#2022-12-16|1676.57
#2022-12-19|1657.04
#2022-12-20|1687.19
#2022-12-21|1666.01
#2022-12-22|1672.36
#2022-12-23|1641.07
#2022-12-26|1658.85
#2022-12-27|1645.24
#2022-12-28|1627.99
#2022-12-29|1621.94
#2022-12-30|1629.69
#2023-01-02|1631.30
#2023-01-03|1637.24
#2023-01-04|1602.37
#2023-01-05|1583.67
#2023-01-06|1612.54
#2023-01-09|1639.34
#2023-01-10|1664.54
#2023-01-11|1672.26
#2023-01-12|1705.56
#2023-01-13|1723.24
#2023-01-16|1697.43
#2023-01-17|1710.13
#2023-01-18|1731.10
#2023-01-19|1719.47
#2023-01-20|1708.98
#2023-01-23|1724.16
#2023-01-24|1745.90
#2023-01-25|1770.25
#2023-01-26|1784.83
#2023-01-27|1818.75
#2023-01-30|1847.95
#2023-01-31|1845.60
#2023-02-01|1859.21
#2023-02-02|1845.64
#2023-02-03|1816.18
#2023-02-06|1792.81
#2023-02-07|1827.43
#2023-02-08|1818.14
#2023-02-09|1837.27
#2023-02-10|1831.84
#2023-02-13|1798.47
#2023-02-14|1808.90
#2023-02-15|1792.33
#2023-02-16|1825.55
#2023-02-17|1799.92
#2023-02-20|1795.54
#2023-02-21|1801.19
#2023-02-22|1767.35
#2023-02-23|1768.15
#2023-02-24|1759.46
#2023-02-27|1757.23
#2023-02-28|1758.19
#2023-03-01|1762.80
#2023-03-02|1756.51
#2023-03-03|1803.69
#2023-03-06|1844.61
#2023-03-07|1843.83
#2023-03-08|1822.38
#2023-03-09|1839.75
#2023-03-10|1847.73
#2023-03-13|1853.51
#2023-03-14|1801.59
#2023-03-15|1836.51
#2023-03-16|1822.05
#2023-03-17|1825.43
#2023-03-20|1801.41
#2023-03-21|1792.67
#2023-03-22|1834.63
#2023-03-23|1857.73
#2023-03-24|1860.92
#2023-03-27|1860.52
#2023-03-28|1865.87
#2023-03-29|1867.13
#2023-03-30|1865.78
#2023-03-31|1900.67
#2023-04-03|1896.63
#2023-04-04|1901.37
#2023-04-05|1884.87
#2023-04-06|1832.55
#2023-04-07|1840.74
#2023-04-10|1838.82
#2023-04-11|1872.29
#2023-04-12|1885.98
#2023-04-13|1913.55
#2023-04-14|1912.68
#2023-04-17|1906.94
#2023-04-18|1920.78
#2023-04-19|1892.04
#2023-04-20|1891.94
#2023-04-21|1881.43
#2023-04-24|1869.53
#2023-04-25|1870.32
#2023-04-26|1854.30
#2023-04-27|1858.32
#2023-04-28|1813.77
#2023-05-01|1828.82
#2023-05-02|1837.45
#2023-05-03|1840.82
#2023-05-04|1860.88
#2023-05-05|1851.01
#2023-05-08|1844.53
#2023-05-09|1848.70
#2023-05-10|1853.27
#2023-05-11|1843.41
#2023-05-12|1828.71
#2023-05-15|1826.84
#2023-05-16|1829.09
#2023-05-17|1823.36
#2023-05-18|1841.76
#2023-05-19|1864.91
#2023-05-22|1869.72
#2023-05-23|1880.15
#2023-05-24|1863.57
#2023-05-25|1861.29
#2023-05-26|1850.57
#2023-05-29|1868.85
#2023-05-30|1871.82
#2023-05-31|1837.29
#2023-06-01|1849.54
#2023-06-02|1882.45
#2023-06-05|1924.46
#2023-06-06|1944.26
#2023-06-07|1930.65
#2023-06-08|1917.31
#2023-06-09|1942.38
#2023-06-12|1949.48
#2023-06-13|1980.97
#2023-06-14|1998.41
#2023-06-15|1985.53
#2023-06-16|2000.18
#2023-06-19|1982.00
#2023-06-20|1976.75
#2023-06-21|1946.14
#2023-06-22|1921.04
#2023-06-23|1882.26
#2023-06-26|1909.58
#2023-06-27|1909.91
#2023-06-28|1919.43
#2023-06-29|1911.39
#2023-06-30|1912.38
#2023-07-03|1969.48
#2023-07-04|1943.19
#2023-07-05|1935.55
#2023-07-06|1905.50
#2023-07-07|1896.82
#2023-07-10|1901.30
#2023-07-11|1908.80
#2023-07-12|1916.95
#2023-07-13|1960.77
#2023-07-14|1959.79
#2023-07-17|1947.22
#2023-07-18|1965.52
#2023-07-19|1968.33
#2023-07-20|1939.90
#2023-07-21|1910.49
#2023-07-24|1942.66
#2023-07-25|1952.91
#2023-07-26|1964.14
#2023-07-27|1919.66
#2023-07-28|1915.71
#2023-07-31|1930.08
#2023-08-01|1918.04
#2023-08-02|1875.98
#2023-08-03|1876.04
#2023-08-04|1867.05
#2023-08-07|1866.66
#2023-08-08|1851.62
#2023-08-09|1858.13
#2023-08-10|1866.98
#2023-08-11|1855.51
#2023-08-14|1820.90
#2023-08-15|1826.36
#2023-08-16|1791.63
#2023-08-17|1792.67
#2023-08-18|1783.60
#2023-08-21|1772.32
#2023-08-22|1792.92
#2023-08-23|1796.86
#2023-08-24|1794.83
#2023-08-25|1764.01
#2023-08-28|1785.01
#2023-08-29|1789.98
#2023-08-30|1813.60
#2023-08-31|1835.04
#2023-09-01|1830.77
#2023-09-04|1847.69
#2023-09-05|1851.72
#2023-09-06|1845.23
#2023-09-07|1834.83
#2023-09-08|1805.42
#2023-09-11|1812.13
#2023-09-12|1827.08
#2023-09-13|1803.23
#2023-09-14|1837.92
#2023-09-15|1851.43
#2023-09-18|1854.37
#2023-09-19|1834.72
#2023-09-20|1831.91
#2023-09-21|1817.24
#2023-09-22|1799.94
#2023-09-25|1772.09
#2023-09-26|1761.37
#2023-09-27|1750.19
#2023-09-28|1731.07
#2023-09-29|1730.09
#2023-10-02|1723.06
#2023-10-03|1709.47
#2023-10-04|1656.59
#2023-10-05|1689.39
#2023-10-06|1680.76
#2023-10-09|1687.93
#2023-10-10|1700.08
#2023-10-11|1723.45
#2023-10-12|1761.59
#2023-10-13|1738.54
#2023-10-16|1712.42
#2023-10-17|1720.40
#2023-10-18|1712.96
#2023-10-19|1683.27
#2023-10-20|1650.50
#2023-10-23|1635.03
#2023-10-24|1650.07
#2023-10-25|1628.47
#2023-10-26|1570.59
#2023-10-27|1614.47
#2023-10-30|1655.02
#2023-10-31|1619.48
#2023-11-01|1658.85
#2023-11-02|1723.44
#2023-11-03|1744.48
#2023-11-06|1839.39
#2023-11-07|1811.07
#2023-11-08|1761.93
#2023-11-09|1762.58
#2023-11-10|1750.02
#2023-11-13|1734.92
#2023-11-14|1758.83
#2023-11-15|1805.71
#2023-11-16|1818.87
#2023-11-17|1847.84
#2023-11-20|1857.59
#2023-11-21|1864.87
#2023-11-22|1847.46
#2023-11-23|1857.07
#2023-11-24|1861.47
#2023-11-27|1859.65
#2023-11-28|1874.33
#2023-11-29|1887.01
#2023-11-30|1894.05
#2023-12-01|1875.87
#2023-12-04|1853.77
#2023-12-05|1822.47
#2023-12-06|1850.09
#2023-12-07|1844.15
#2023-12-08|1822.58
#2023-12-11|1808.36
#2023-12-12|1817.75
#2023-12-13|1813.08
#2023-12-14|1880.14
#2023-12-15|1949.42
#2023-12-18|1945.72
#2023-12-19|1941.29
#2023-12-20|1993.36
#2023-12-21|1987.25
#2023-12-22|1999.71
#2023-12-25|1987.33
#2023-12-26|1980.87
#2023-12-27|2010.46
#2023-12-28|2050.81
#2023-12-29|2049.14
#2024-01-01|2049.14
#2024-01-02|2029.55
#2024-01-03|1997.35
#2024-01-04|1983.39
#2024-01-05|1970.65
#2024-01-08|1966.21
#2024-01-09|1942.81
#2024-01-10|1927.26
#2024-01-11|1945.25
#2024-01-12|1969.32
#2024-01-15|1991.10
#2024-01-16|1960.08
#2024-01-17|1891.12
#2024-01-18|1883.81
#2024-01-19|1893.39
#2024-01-22|1900.61
#2024-01-23|1889.73
#2024-01-24|1902.03
#2024-01-25|1893.29
#2024-01-26|1877.37
#2024-01-29|1876.94
#2024-01-30|1900.78
#2024-01-31|1933.05
#2024-02-01|1929.34
#2024-02-02|1947.41
#2024-02-05|1934.12
#2024-02-06|1915.78
#2024-02-07|1929.02
#2024-02-08|1936.69
#2024-02-09|1927.46
#2024-02-12|1926.10
#2024-02-13|1938.84
#2024-02-14|1916.20
#2024-02-15|1970.87
#2024-02-16|1997.98
#2024-02-19|1994.42
#2024-02-20|1989.38
#2024-02-21|1981.70
#2024-02-22|2006.17
#2024-02-23|2000.72
#2024-02-26|2016.98
#2024-02-27|2016.51
#2024-02-28|2003.34
#2024-02-29|2019.42
#2024-03-01|2054.53
#2024-03-04|2075.85
#2024-03-05|2062.12
#2024-03-06|2066.15
#2024-03-07|2062.08
#2024-03-08|2101.00
#2024-03-11|2058.23
#2024-03-12|2074.34
#2024-03-13|2086.22
#2024-03-14|2074.59
#2024-03-15|2055.56
#2024-03-18|2100.01
#2024-03-19|2098.95
#2024-03-20|2085.94
#2024-03-21|2127.80
#2024-03-22|2136.45
#2024-03-25|2103.45
#2024-03-26|2120.19
#2024-03-27|2127.88
#2024-03-28|2084.00
#2024-03-29|2076.54
#2024-04-01|2014.21
#2024-04-02|2015.87
#2024-04-03|1991.34
#2024-04-04|2013.52
#2024-04-05|1978.54
#2024-04-08|1979.88
#2024-04-09|2035.47
#2024-04-10|2030.16
#2024-04-11|2026.39
#2024-04-12|2025.00
#2024-04-15|2012.19
#2024-04-16|1958.82
#2024-04-17|1959.73
#2024-04-18|1974.57
#2024-04-19|1915.10
#2024-04-22|1919.72
#2024-04-23|1931.03
#2024-04-24|1979.27
#2024-04-25|1934.08
#2024-04-26|1854.15
#2024-04-29|1860.63
#2024-04-30|1901.96
#2024-05-01|1876.82
#2024-05-02|1896.54
#2024-05-03|1908.44
#2024-05-06|1895.96
#2024-05-07|1873.16
#2024-05-08|1829.25
#2024-05-09|1844.50
#2024-05-10|1834.30
#2024-05-13|1838.83
#2024-05-14|1836.58
#2024-05-15|1842.47
#2024-05-16|1848.14
#2024-05-17|1828.11
#2024-05-20|1870.89
#2024-05-21|1847.27
#2024-05-22|1805.39
#2024-05-23|1824.15
#2024-05-24|1812.44
#2024-05-27|1828.60
#2024-05-28|1836.07
#2024-05-29|1799.89
#2024-05-30|1774.53
#2024-05-31|1803.21
#2024-06-03|1839.34
#2024-06-04|1855.04
#2024-06-05|1829.97
#2024-06-06|1854.91
#2024-06-07|1870.27
#2024-06-10|1883.53
#2024-06-11|1872.08
#2024-06-12|1880.13
#2024-06-13|1863.48
#2024-06-14|1846.61
#2024-06-17|1796.81
#2024-06-18|1823.87
#2024-06-19|1836.54
#2024-06-20|1840.60
#2024-06-21|1814.73
#2024-06-24|1807.15
#2024-06-25|1833.94
#2024-06-26|1839.15
#2024-06-27|1835.78
#2024-06-28|1842.66
#2024-07-01|1835.62
#2024-07-02|1844.12
#2024-07-03|1877.88
#2024-07-04|1888.55
#2024-07-05|1880.06
#2024-07-08|1890.28
#2024-07-09|1919.40
#2024-07-10|1936.15
#2024-07-11|1983.72
#2024-07-12|1974.04
#2024-07-15|1973.64
#2024-07-16|1969.23
#2024-07-17|2025.21
#2024-07-18|2002.02
#2024-07-19|1998.94
#2024-07-22|1966.78
#2024-07-23|1975.72
#2024-07-24|1967.04
#2024-07-25|1910.54
#2024-07-26|1925.47
#2024-07-29|2034.29
#2024-07-30|2013.60
#2024-07-31|2075.23
#2024-08-01|2009.73
#2024-08-02|1897.51
#2024-08-05|1714.81
#2024-08-06|1907.98
#2024-08-07|1872.95
#2024-08-08|1860.92
#2024-08-09|1873.80
#2024-08-12|1857.17
#2024-08-13|1936.00
#2024-08-14|1935.11
#2024-08-15|1890.72
#2024-08-16|1982.42
#2024-08-19|1954.95
#2024-08-20|1985.22
#2024-08-21|1961.78
#2024-08-22|1990.80
#2024-08-23|2029.46
#2024-08-26|2052.87
#2024-08-27|2050.35
#2024-08-28|2040.46
#2024-08-29|2032.93
#2024-08-30|2036.46
#2024-09-02|2028.98
#2024-09-03|2051.37
#2024-09-04|1945.91
#2024-09-05|1944.11
#2024-09-06|1941.47
#2024-09-09|1907.65
#2024-09-10|1893.25
#2024-09-11|1888.55
#2024-09-12|1949.66
#2024-09-13|1958.41
#2024-09-16|1961.27
#2024-09-17|1931.18
#2024-09-18|1923.72
#2024-09-19|1958.28
#2024-09-20|1970.67
#2024-09-23|1983.92
#2024-09-24|2001.05
#2024-09-25|1999.67
#2024-09-26|2044.88
#2024-09-27|2153.28
#2024-09-30|2045.96
#2024-10-01|2079.85
#2024-10-02|1992.50
#2024-10-03|2008.35
#2024-10-04|1980.91
#2024-10-07|2020.86
#2024-10-08|1996.89
#2024-10-09|2000.73
#2024-10-10|2016.96
#2024-10-11|1990.59
#2024-10-14|1979.90
#2024-10-15|1979.87
#2024-10-16|1948.71
#2024-10-17|1920.77
#2024-10-18|1929.93
#2024-10-21|1911.20
#2024-10-22|1881.90
#2024-10-23|1848.85
#2024-10-24|1858.27
#2024-10-25|1848.59
#2024-10-28|1812.68
#2024-10-29|1821.89
#2024-10-30|1840.05
#2024-10-31|1866.87
#2024-11-01|1810.07
#2024-11-04|1828.23
#2024-11-05|1871.97
#2024-11-06|1871.29
#2024-11-07|1903.59
#2024-11-08|1911.90
#2024-11-11|1872.34
#2024-11-12|1856.79
#2024-11-13|1811.82
#2024-11-14|1790.98
#2024-11-15|1800.02
#2024-11-18|1787.12
#2024-11-19|1813.13
#2024-11-20|1787.51
#2024-11-21|1791.07
#2024-11-22|1799.70
#2024-11-25|1841.65
#2024-11-26|1830.70
#2024-11-27|1822.65
#2024-11-28|1820.91
#2024-11-29|1829.37
#2024-12-02|1833.66
#2024-12-03|1865.57
#2024-12-04|1835.94
#2024-12-05|1820.78
#2024-12-06|1820.12
#2024-12-09|1806.82
#2024-12-10|1803.68
#2024-12-11|1789.57
#2024-12-12|1793.93
#2024-12-13|1742.73
#2024-12-16|1728.97
#2024-12-17|1728.93
#2024-12-18|1719.82
#2024-12-19|1663.68
#2024-12-20|1662.86
#2024-12-23|1672.84
#2024-12-24|1679.15
#2024-12-25|1682.19
#2024-12-26|1687.46
#2024-12-27|1718.19
#2024-12-30|1712.37
#2024-12-31|1712.79
#2025-01-01|1712.79
#2025-01-02|1710.60
#2025-01-03|1714.02
#2025-01-06|1693.91
#2025-01-07|1707.59
#2025-01-08|1693.40
#2025-01-09|1689.64
#2025-01-10|1688.45
#2025-01-13|1686.61
#2025-01-14|1656.50
#2025-01-15|1676.45
#2025-01-16|1698.43
#2025-01-17|1671.96
#2025-01-20|1701.61
#2025-01-21|1706.83
#2025-01-22|1711.06
#2025-01-23|1706.94
#2025-01-24|1713.54
#2025-01-27|1732.14
#2025-01-28|1700.98
#2025-01-29|1677.71
#2025-01-30|1684.49
#2025-01-31|1675.29
#2025-02-03|1603.57
#2025-02-04|1614.11
#2025-02-05|1646.96
#2025-02-06|1678.76
#2025-02-07|1677.45
#2025-02-10|1689.00
#2025-02-11|1678.82
#2025-02-12|1617.43
#2025-02-13|1680.69
#2025-02-14|1666.48
#2025-02-17|1658.82
#2025-02-18|1647.60
#2025-02-19|1658.90
#2025-02-20|1672.55
#2025-02-21|1693.39
#2025-02-24|1698.12
#2025-02-25|1692.91
#2025-02-26|1685.22
#2025-02-27|1685.87
#2025-02-28|1638.86
#2025-03-03|1657.37
#2025-03-04|1654.81
#2025-03-05|1660.98
#2025-03-06|1707.40
#2025-03-07|1679.68
#2025-03-10|1686.96
#2025-03-11|1656.79
#2025-03-12|1660.56
#2025-03-13|1667.41
#2025-03-14|1662.54
#2025-03-17|1672.28
#2025-03-18|1674.95
#2025-03-19|1684.31
#2025-03-20|1696.98
#2025-03-21|1675.91
#2025-03-24|1649.21
#2025-03-25|1671.61
#2025-03-26|1665.97
#2025-03-27|1671.36
#2025-03-28|1653.97
#2025-03-31|1601.21
#2025-04-01|1611.12
#2025-04-02|1599.88
#2025-04-03|1549.04
#2025-04-04|1523.65
#2025-04-07|1376.48
#2025-04-08|1485.63
#2025-04-09|1427.90
#2025-04-10|1577.59
#2025-04-11|1516.86
#2025-04-14|1552.42
#2025-04-15|1556.10
#2025-04-16|1532.22
#2025-04-17|1543.93
#2025-04-18|1534.30
#2025-04-21|1524.89
#2025-04-22|1516.84
#2025-04-23|1521.96
#2025-04-24|1562.54
#2025-04-25|1584.23
#2025-04-28|1637.06
#2025-04-29|1642.63
#2025-04-30|1647.80
#2025-05-01|1639.81
#2025-05-02|1688.95
#2025-05-05|1691.66
#2025-05-06|1702.67
#2025-05-07|1663.45
#2025-05-08|1648.24
#2025-05-09|1676.51
#2025-05-12|1657.49
#2025-05-13|1725.69
#2025-05-14|1711.38
#2025-05-15|1722.19
#2025-05-16|1733.10
#2025-05-19|1716.19
#2025-05-20|1715.55
#2025-05-21|1722.14
#2025-05-22|1716.35
#2025-05-23|1734.52
#2025-05-26|1743.85
#2025-05-27|1734.82
#2025-05-28|1723.98
#2025-05-29|1754.38
#2025-05-30|1751.35
#2025-06-02|1749.74
#2025-06-03|1738.37
#2025-06-04|1748.11
#2025-06-05|1724.94
#2025-06-06|1706.39
#2025-06-09|1710.62
#2025-06-10|1724.89
#2025-06-11|1749.52
#2025-06-12|1734.81
#2025-06-13|1689.51
#2025-06-16|1692.33
#2025-06-17|1697.95
#2025-06-18|1717.69
#2025-06-19|1679.63
#2025-06-20|1674.91
#2025-06-23|1647.95
#2025-06-24|1680.93
#2025-06-25|1693.18
#2025-06-26|1737.68
#2025-06-27|1769.07
#2025-06-30|1792.75
#2025-07-01|1793.48
#2025-07-02|1794.27
#2025-07-03|1799.24
#2025-07-04|1811.13
#2025-07-07|1777.62
#2025-07-08|1763.90
#2025-07-09|1762.22
#2025-07-10|1745.71
#2025-07-11|1750.44
#2025-07-14|1738.56
#2025-07-15|1719.35
#2025-07-16|1716.20
#2025-07-17|1723.01
#2025-07-18|1727.04
#2025-07-21|1739.70
#2025-07-22|1764.95
#2025-07-23|1830.62
#2025-07-24|1860.34
#2025-07-25|1750.02
#2025-07-28|1738.59
#2025-07-29|1706.38
#2025-07-30|1713.90
#2025-07-31|1693.99
#2025-08-01|1718.78
#2025-08-04|1714.85
#2025-08-05|1715.32
#2025-08-06|1731.90
#2025-08-07|1741.43
#2025-08-08|1734.97
#2025-08-11|1732.27
#2025-08-12|1742.92
#2025-08-13|1775.65
#2025-08-14|1768.17
#2025-08-15|1798.76
#2025-08-18|1794.40
#2025-08-19|1794.42
#2025-08-20|1798.81
#2025-08-21|1798.72
#2025-08-22|1792.62
#2025-08-25|1812.92
#2025-08-26|1804.46
#2025-08-27|1799.13
#2025-08-28|1812.58
#2025-08-29|1804.67
#2025-09-01|1795.67
#2025-09-02|1787.09
#2025-09-03|1771.66
#2025-09-04|1753.24
#2025-09-05|1785.83
#2025-09-08|1788.87
#2025-09-09|1789.34
#2025-09-10|1779.43
#2025-09-11|1785.72
#2025-09-12|1785.12
#2025-09-15|1788.15
#2025-09-16|1818.58
#2025-09-17|1814.64
#2025-09-18|1809.10
#2025-09-19|1814.01
#2025-09-22|1842.38
#2025-09-23|1843.63
#2025-09-24|1819.15
#2025-09-25|1820.26
#2025-09-26|1835.75
#2025-09-29|1840.32
#2025-09-30|1866.07
#2025-10-01|1862.38
#2025-10-02|1863.62
#2025-10-03|1912.40
#2025-10-06|1936.20
#2025-10-07|1936.03
#2025-10-08|1893.95
#2025-10-09|1902.28
#2025-10-10|1857.29
#2025-10-13|1857.96
#2025-10-14|1843.07
#2025-10-15|1853.15
#2025-10-16|1858.81
#2025-10-17|1837.37
#2025-10-20|1842.66
#2025-10-21|1845.78
#2025-10-22|1855.62
#2025-10-23|1842.00
#2025-10-24|1853.73
#2025-10-27|1829.55
#2025-10-28|1803.29
#2025-10-29|1794.64
#2025-10-30|1757.78
#2025-10-31|1765.93
#2025-11-03|1765.13
#2025-11-04|1773.53
#2025-11-05|1735.90
#2025-11-06|1748.53
#2025-11-07|1755.14
#2025-11-10|1760.90
#2025-11-11|1766.50
#2025-11-12|1770.52
#2025-11-13|1793.15
#2025-11-14|1804.02
#2025-11-17|1777.40
#2025-11-18|1719.65
#2025-11-19|1694.66
#2025-11-20|1697.91
#2025-11-21|1734.18
#2025-11-24|1731.53
#2025-11-25|1727.41
#2025-11-26|1764.14
#2025-11-27|1773.53
#2025-11-28|1793.77
#2025-12-01|1774.17
#2025-12-02|1777.70
#2025-12-03|1776.38
#2025-12-04|1831.42
#2025-12-05|1804.86
#2025-12-08|1810.41
#2025-12-09|1795.92
#2025-12-10|1807.76
#2025-12-11|1770.90
#2025-12-12|1837.81
#2025-12-15|1875.96
#2025-12-16|1825.30
#2025-12-17|1810.10
#2025-12-18|1806.58
#2025-12-19|1787.05
#2025-12-22|1815.60
#2025-12-23|1835.72
#2025-12-24|1841.42
#2025-12-25|1845.96
#2025-12-26|1831.31
#2025-12-29|1840.62
#2025-12-30|1824.82
#2025-12-31|1820.05
#2026-01-01|1820.05
#2026-01-02|1821.91
#2026-01-05|1849.02
#2026-01-06|1927.19
#2026-01-07|1926.01
#2026-01-08|1876.40
#2026-01-09|1885.39
#2026-01-12|1884.44
#2026-01-13|1954.14
#2026-01-14|1999.18
#2026-01-15|2014.24
#2026-01-16|2033.18
#2026-01-19|2034.52
#2026-01-20|1984.25
#2026-01-21|1966.20
#2026-01-22|2007.83
#2026-01-23|2017.05
#2026-01-26|2016.62
#2026-01-27|2023.02
#2026-01-28|1875.77
#2026-01-29|1900.22
#2026-01-30|1940.58
#2026-02-02|1919.04
#2026-02-03|1944.12
#2026-02-04|1987.07
#2026-02-05|1985.08
#2026-02-06|1975.65
#2026-02-09|2047.60
#2026-02-10|2112.34
#2026-02-11|2120.24
#2026-02-12|2188.95
#2026-02-13|2123.18
#2026-02-16|2138.13
#2026-02-17|2106.98
#2026-02-18|2151.02
#2026-02-19|2184.25
#2026-02-20|2173.02
#2026-02-23|2179.21
#2026-02-24|2218.20
#2026-02-25|2207.96
#2026-02-26|2223.68
#2026-02-27|2276.93
#2026-03-02|2288.35
#2026-03-03|2201.22
#2026-03-04|2120.19
#2026-03-05|2186.59
#2026-03-06|2188.71
#2026-03-09|2076.24
#2026-03-10|2131.60
#2026-03-11|2137.79
#2026-03-12|2158.85
#2026-03-13|2170.79
#2026-03-16|2168.21
#2026-03-17|2156.61
#2026-03-18|2233.29
#2026-03-19|2141.08
#2026-03-20|2126.36
#2026-03-23|2026.11
#2026-03-24|2056.39
#2026-03-25|2113.41
#2026-03-26|2105.04
#2026-03-27|2071.23
#2026-03-30|2075.91
#2026-03-31|2064.72
#2026-04-01|2175.08
#2026-04-02|2115.43
#2026-04-03|2141.72
#2026-04-06|2155.73
#2026-04-07|2164.14