Table Data - Nasdaq Developed Markets: Asia Pacific Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA55LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASPA55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 382.13 |
| 2001-04-02 | 382.45 |
| 2001-04-03 | 391.18 |
| 2001-04-04 | 397.06 |
| 2001-04-05 | 403.65 |
| 2001-04-06 | 407.09 |
| 2001-04-09 | 398.15 |
| 2001-04-10 | 400.30 |
| 2001-04-11 | 409.82 |
| 2001-04-12 | 419.74 |
| 2001-04-13 | . |
| 2001-04-16 | 417.28 |
| 2001-04-17 | 417.76 |
| 2001-04-18 | 422.95 |
| 2001-04-19 | 432.30 |
| 2001-04-20 | 437.41 |
| 2001-04-23 | 436.49 |
| 2001-04-24 | 437.10 |
| 2001-04-25 | 439.75 |
| 2001-04-26 | 440.04 |
| 2001-04-27 | 435.03 |
| 2001-04-30 | 440.41 |
| 2001-05-01 | 454.44 |
| 2001-05-02 | 453.58 |
| 2001-05-03 | 456.18 |
| 2001-05-04 | 455.48 |
| 2001-05-07 | 455.00 |
| 2001-05-08 | 448.97 |
| 2001-05-09 | 442.19 |
| 2001-05-10 | 445.01 |
| 2001-05-11 | 445.32 |
| 2001-05-14 | 435.59 |
| 2001-05-15 | 437.93 |
| 2001-05-16 | 434.31 |
| 2001-05-17 | 444.85 |
| 2001-05-18 | 442.25 |
| 2001-05-21 | 453.98 |
| 2001-05-22 | 450.30 |
| 2001-05-23 | 454.75 |
| 2001-05-24 | 454.58 |
| 2001-05-25 | 445.08 |
| 2001-05-28 | . |
| 2001-05-29 | 444.96 |
| 2001-05-30 | 439.42 |
| 2001-05-31 | 434.40 |
| 2001-06-01 | 434.17 |
| 2001-06-04 | 434.18 |
| 2001-06-05 | 429.58 |
| 2001-06-06 | 429.97 |
| 2001-06-07 | 436.10 |
| 2001-06-08 | 436.02 |
| 2001-06-11 | 432.70 |
| 2001-06-12 | 420.11 |
| 2001-06-13 | 417.29 |
| 2001-06-14 | 419.47 |
| 2001-06-15 | 415.58 |
| 2001-06-18 | 411.71 |
| 2001-06-19 | 410.18 |
| 2001-06-20 | 409.37 |
| 2001-06-21 | 411.13 |
| 2001-06-22 | 413.71 |
| 2001-06-25 | 410.32 |
| 2001-06-26 | 412.53 |
| 2001-06-27 | 411.37 |
| 2001-06-28 | 406.11 |
| 2001-06-29 | 405.38 |
| 2001-07-02 | 407.36 |
| 2001-07-03 | 412.32 |
| 2001-07-04 | . |
| 2001-07-05 | 402.95 |
| 2001-07-06 | 393.04 |
| 2001-07-09 | 390.61 |
| 2001-07-10 | 393.50 |
| 2001-07-11 | 389.15 |
| 2001-07-12 | 393.09 |
| 2001-07-13 | 393.12 |
| 2001-07-16 | 393.98 |
| 2001-07-17 | 386.65 |
| 2001-07-18 | 382.88 |
| 2001-07-19 | 381.99 |
| 2001-07-20 | 382.16 |
| 2001-07-23 | 370.73 |
| 2001-07-24 | 366.32 |
| 2001-07-25 | 366.57 |
| 2001-07-26 | 367.89 |
| 2001-07-27 | 367.10 |
| 2001-07-30 | 361.94 |
| 2001-07-31 | 369.34 |
| 2001-08-01 | 376.76 |
| 2001-08-02 | 385.83 |
| 2001-08-03 | 384.91 |
| 2001-08-06 | 385.14 |
| 2001-08-07 | 383.88 |
| 2001-08-08 | 382.79 |
| 2001-08-09 | 372.20 |
| 2001-08-10 | 371.35 |
| 2001-08-13 | 366.16 |
| 2001-08-14 | 369.66 |
| 2001-08-15 | 376.72 |
| 2001-08-16 | 372.50 |
| 2001-08-17 | 372.47 |
| 2001-08-20 | 368.16 |
| 2001-08-21 | 373.87 |
| 2001-08-22 | 373.80 |
| 2001-08-23 | 372.37 |
| 2001-08-24 | 374.05 |
| 2001-08-27 | 376.52 |
| 2001-08-28 | 370.93 |
| 2001-08-29 | 369.93 |
| 2001-08-30 | 366.79 |
| 2001-08-31 | 360.53 |
| 2001-09-03 | . |
| 2001-09-04 | 353.54 |
| 2001-09-05 | 353.68 |
| 2001-09-06 | 348.09 |
| 2001-09-07 | 345.71 |
| 2001-09-10 | 334.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 314.28 |
| 2001-09-18 | 321.42 |
| 2001-09-19 | 327.49 |
| 2001-09-20 | 316.63 |
| 2001-09-21 | 300.52 |
| 2001-09-24 | 302.89 |
| 2001-09-25 | 312.81 |
| 2001-09-26 | 310.24 |
| 2001-09-27 | 308.90 |
| 2001-09-28 | 317.09 |
| 2001-10-01 | 325.09 |
| 2001-10-02 | 322.69 |
| 2001-10-03 | 319.40 |
| 2001-10-04 | 325.67 |
| 2001-10-05 | 332.46 |
| 2001-10-08 | 328.34 |
| 2001-10-09 | 323.60 |
| 2001-10-10 | 317.96 |
| 2001-10-11 | 327.60 |
| 2001-10-12 | 338.56 |
| 2001-10-15 | 341.58 |
| 2001-10-16 | 346.11 |
| 2001-10-17 | 347.54 |
| 2001-10-18 | 340.50 |
| 2001-10-19 | 339.13 |
| 2001-10-22 | 339.82 |
| 2001-10-23 | 341.77 |
| 2001-10-24 | 344.80 |
| 2001-10-25 | 348.91 |
| 2001-10-26 | 349.72 |
| 2001-10-29 | 347.76 |
| 2001-10-30 | 342.55 |
| 2001-10-31 | 336.98 |
| 2001-11-01 | 341.28 |
| 2001-11-02 | 342.50 |
| 2001-11-05 | 343.86 |
| 2001-11-06 | 352.11 |
| 2001-11-07 | 345.41 |
| 2001-11-08 | 348.91 |
| 2001-11-09 | 347.87 |
| 2001-11-12 | 350.59 |
| 2001-11-13 | 345.50 |
| 2001-11-14 | 350.10 |
| 2001-11-15 | 362.82 |
| 2001-11-16 | 359.32 |
| 2001-11-19 | 360.06 |
| 2001-11-20 | 363.11 |
| 2001-11-21 | 356.43 |
| 2001-11-22 | . |
| 2001-11-23 | 359.16 |
| 2001-11-26 | 367.74 |
| 2001-11-27 | 371.78 |
| 2001-11-28 | 365.20 |
| 2001-11-29 | 362.58 |
| 2001-11-30 | 366.43 |
| 2001-12-03 | 362.78 |
| 2001-12-04 | 365.71 |
| 2001-12-05 | 370.25 |
| 2001-12-06 | 372.44 |
| 2001-12-07 | 369.10 |
| 2001-12-10 | 364.83 |
| 2001-12-11 | 363.10 |
| 2001-12-12 | 369.85 |
| 2001-12-13 | 361.61 |
| 2001-12-14 | 356.58 |
| 2001-12-17 | 351.46 |
| 2001-12-18 | 353.89 |
| 2001-12-19 | 357.05 |
| 2001-12-20 | 353.75 |
| 2001-12-21 | 350.77 |
| 2001-12-24 | 352.82 |
| 2001-12-25 | . |
| 2001-12-26 | 349.46 |
| 2001-12-27 | 355.09 |
| 2001-12-28 | 360.71 |
| 2001-12-31 | 361.73 |
| 2002-01-01 | . |
| 2002-01-02 | 362.51 |
| 2002-01-03 | 363.13 |
| 2002-01-04 | 369.54 |
| 2002-01-07 | 375.16 |
| 2002-01-08 | 368.31 |
| 2002-01-09 | 367.92 |
| 2002-01-10 | 365.56 |
| 2002-01-11 | 363.87 |
| 2002-01-14 | 363.12 |
| 2002-01-15 | 354.96 |
| 2002-01-16 | 355.93 |
| 2002-01-17 | 352.03 |
| 2002-01-18 | 358.84 |
| 2002-01-21 | . |
| 2002-01-22 | 358.71 |
| 2002-01-23 | 357.58 |
| 2002-01-24 | 360.71 |
| 2002-01-25 | 362.20 |
| 2002-01-28 | 364.37 |
| 2002-01-29 | 359.33 |
| 2002-01-30 | 354.33 |
| 2002-01-31 | 354.23 |
| 2002-02-01 | 355.12 |
| 2002-02-04 | 359.62 |
| 2002-02-05 | 358.46 |
| 2002-02-06 | 359.31 |
| 2002-02-07 | 359.66 |
| 2002-02-08 | 360.20 |
| 2002-02-11 | 363.84 |
| 2002-02-12 | 368.35 |
| 2002-02-13 | 374.89 |
| 2002-02-14 | 385.68 |
| 2002-02-15 | 380.06 |
| 2002-02-18 | . |
| 2002-02-19 | 370.70 |
| 2002-02-20 | 369.01 |
| 2002-02-21 | 376.16 |
| 2002-02-22 | 373.35 |
| 2002-02-25 | 374.03 |
| 2002-02-26 | 373.31 |
| 2002-02-27 | 381.79 |
| 2002-02-28 | 387.57 |
| 2002-03-01 | 390.71 |
| 2002-03-04 | 407.74 |
| 2002-03-05 | 405.79 |
| 2002-03-06 | 404.47 |
| 2002-03-07 | 413.43 |
| 2002-03-08 | 413.83 |
| 2002-03-11 | 415.71 |
| 2002-03-12 | 408.16 |
| 2002-03-13 | 398.95 |
| 2002-03-14 | 398.08 |
| 2002-03-15 | 403.20 |
| 2002-03-18 | 399.96 |
| 2002-03-19 | 406.86 |
| 2002-03-20 | 407.71 |
| 2002-03-21 | 403.94 |
| 2002-03-22 | 394.39 |
| 2002-03-25 | 389.88 |
| 2002-03-26 | 387.07 |
| 2002-03-27 | 396.44 |
| 2002-03-28 | 400.43 |
| 2002-03-29 | . |
| 2002-04-01 | 393.13 |
| 2002-04-02 | 399.98 |
| 2002-04-03 | 407.28 |
| 2002-04-04 | 413.81 |
| 2002-04-05 | 415.46 |
| 2002-04-08 | 415.81 |
| 2002-04-09 | 409.54 |
| 2002-04-10 | 413.10 |
| 2002-04-11 | 406.30 |
| 2002-04-12 | 403.40 |
| 2002-04-15 | 406.98 |
| 2002-04-16 | 409.00 |
| 2002-04-17 | 415.66 |
| 2002-04-18 | 419.38 |
| 2002-04-19 | 416.13 |
| 2002-04-22 | 416.16 |
| 2002-04-23 | 416.50 |
| 2002-04-24 | 416.52 |
| 2002-04-25 | 421.31 |
| 2002-04-26 | 413.26 |
| 2002-04-29 | 410.20 |
| 2002-04-30 | 408.94 |
| 2002-05-01 | 411.58 |
| 2002-05-02 | 407.99 |
| 2002-05-03 | 413.86 |
| 2002-05-06 | 415.53 |
| 2002-05-07 | 409.84 |
| 2002-05-08 | 412.97 |
| 2002-05-09 | 417.51 |
| 2002-05-10 | 417.93 |
| 2002-05-13 | 410.66 |
| 2002-05-14 | 406.59 |
| 2002-05-15 | 418.94 |
| 2002-05-16 | 421.44 |
| 2002-05-17 | 427.09 |
| 2002-05-20 | 427.22 |
| 2002-05-21 | 431.37 |
| 2002-05-22 | 434.44 |
| 2002-05-23 | 428.65 |
| 2002-05-24 | 430.67 |
| 2002-05-27 | . |
| 2002-05-28 | 429.80 |
| 2002-05-29 | 424.22 |
| 2002-05-30 | 425.38 |
| 2002-05-31 | 421.70 |
| 2002-06-03 | 426.70 |
| 2002-06-04 | 424.41 |
| 2002-06-05 | 420.97 |
| 2002-06-06 | 419.01 |
| 2002-06-07 | 416.70 |
| 2002-06-10 | 415.16 |
| 2002-06-11 | 414.16 |
| 2002-06-12 | 410.75 |
| 2002-06-13 | 412.51 |
| 2002-06-14 | 409.44 |
| 2002-06-17 | 399.04 |
| 2002-06-18 | 408.28 |
| 2002-06-19 | 397.32 |
| 2002-06-20 | 406.99 |
| 2002-06-21 | 407.26 |
| 2002-06-24 | 405.00 |
| 2002-06-25 | 406.42 |
| 2002-06-26 | 398.73 |
| 2002-06-27 | 406.67 |
| 2002-06-28 | 413.57 |
| 2002-07-01 | 413.88 |
| 2002-07-02 | 412.79 |
| 2002-07-03 | 421.95 |
| 2002-07-04 | . |
| 2002-07-05 | 416.05 |
| 2002-07-08 | 428.58 |
| 2002-07-09 | 428.68 |
| 2002-07-10 | 421.16 |
| 2002-07-11 | 413.64 |
| 2002-07-12 | 415.19 |
| 2002-07-15 | 412.10 |
| 2002-07-16 | 402.96 |
| 2002-07-17 | 398.05 |
| 2002-07-18 | 412.09 |
| 2002-07-19 | 407.71 |
| 2002-07-22 | 403.03 |
| 2002-07-23 | 402.04 |
| 2002-07-24 | 390.19 |
| 2002-07-25 | 386.88 |
| 2002-07-26 | 371.33 |
| 2002-07-29 | 369.73 |
| 2002-07-30 | 376.83 |
| 2002-07-31 | 373.90 |
| 2002-08-01 | 366.96 |
| 2002-08-02 | 356.54 |
| 2002-08-05 | 346.54 |
| 2002-08-06 | 336.03 |
| 2002-08-07 | 357.16 |
| 2002-08-08 | 356.98 |
| 2002-08-09 | 365.87 |
| 2002-08-12 | 362.33 |
| 2002-08-13 | 357.14 |
| 2002-08-14 | 359.18 |
| 2002-08-15 | 363.15 |
| 2002-08-16 | 363.89 |
| 2002-08-19 | 356.39 |
| 2002-08-20 | 359.39 |
| 2002-08-21 | 364.50 |
| 2002-08-22 | 372.19 |
| 2002-08-23 | 374.64 |
| 2002-08-26 | 378.55 |
| 2002-08-27 | 378.99 |
| 2002-08-28 | 374.58 |
| 2002-08-29 | 369.43 |
| 2002-08-30 | 366.49 |
| 2002-09-02 | . |
| 2002-09-03 | 357.77 |
| 2002-09-04 | 345.11 |
| 2002-09-05 | 347.55 |
| 2002-09-06 | 342.81 |
| 2002-09-09 | 349.54 |
| 2002-09-10 | 352.42 |
| 2002-09-11 | 357.32 |
| 2002-09-12 | 358.85 |
| 2002-09-13 | 354.76 |
| 2002-09-16 | 352.77 |
| 2002-09-17 | 355.78 |
| 2002-09-18 | 351.43 |
| 2002-09-19 | 353.66 |
| 2002-09-20 | 345.20 |
| 2002-09-23 | 341.58 |
| 2002-09-24 | 338.95 |
| 2002-09-25 | 334.82 |
| 2002-09-26 | 341.69 |
| 2002-09-27 | 349.35 |
| 2002-09-30 | 346.11 |
| 2002-10-01 | 341.07 |
| 2002-10-02 | 340.06 |
| 2002-10-03 | 332.37 |
| 2002-10-04 | 333.91 |
| 2002-10-07 | 322.01 |
| 2002-10-08 | 321.34 |
| 2002-10-09 | 315.62 |
| 2002-10-10 | 314.46 |
| 2002-10-11 | 321.16 |
| 2002-10-14 | 324.41 |
| 2002-10-15 | 328.33 |
| 2002-10-16 | 333.98 |
| 2002-10-17 | 334.69 |
| 2002-10-18 | 339.96 |
| 2002-10-21 | 336.42 |
| 2002-10-22 | 328.30 |
| 2002-10-23 | 331.35 |
| 2002-10-24 | 327.71 |
| 2002-10-25 | 330.61 |
| 2002-10-28 | 332.09 |
| 2002-10-29 | 332.57 |
| 2002-10-30 | 330.06 |
| 2002-10-31 | 332.90 |
| 2002-11-01 | 330.94 |
| 2002-11-04 | 334.73 |
| 2002-11-05 | 346.52 |
| 2002-11-06 | 347.54 |
| 2002-11-07 | 349.45 |
| 2002-11-08 | 345.96 |
| 2002-11-11 | 341.28 |
| 2002-11-12 | 339.08 |
| 2002-11-13 | 336.22 |
| 2002-11-14 | 333.10 |
| 2002-11-15 | 340.87 |
| 2002-11-18 | 336.16 |
| 2002-11-19 | 334.63 |
| 2002-11-20 | 338.54 |
| 2002-11-21 | 345.40 |
| 2002-11-22 | 350.76 |
| 2002-11-25 | 354.33 |
| 2002-11-26 | 349.08 |
| 2002-11-27 | 345.03 |
| 2002-11-28 | . |
| 2002-11-29 | 362.34 |
| 2002-12-02 | 357.46 |
| 2002-12-03 | 356.38 |
| 2002-12-04 | 346.87 |
| 2002-12-05 | 346.68 |
| 2002-12-06 | 349.13 |
| 2002-12-09 | 350.85 |
| 2002-12-10 | 348.41 |
| 2002-12-11 | 347.83 |
| 2002-12-12 | 347.73 |
| 2002-12-13 | 345.45 |
| 2002-12-16 | 343.45 |
| 2002-12-17 | 348.34 |
| 2002-12-18 | 342.42 |
| 2002-12-19 | 343.88 |
| 2002-12-20 | 347.08 |
| 2002-12-23 | 350.85 |
| 2002-12-24 | 353.44 |
| 2002-12-25 | . |
| 2002-12-26 | 356.89 |
| 2002-12-27 | 359.28 |
| 2002-12-30 | 358.81 |
| 2002-12-31 | 360.63 |
| 2003-01-01 | . |
| 2003-01-02 | 359.05 |
| 2003-01-03 | 361.96 |
| 2003-01-06 | 364.73 |
| 2003-01-07 | 362.43 |
| 2003-01-08 | 357.13 |
| 2003-01-09 | 358.75 |
| 2003-01-10 | 359.67 |
| 2003-01-13 | 359.76 |
| 2003-01-14 | 367.64 |
| 2003-01-15 | 372.48 |
| 2003-01-16 | 369.73 |
| 2003-01-17 | 371.56 |
| 2003-01-20 | . |
| 2003-01-21 | 368.32 |
| 2003-01-22 | 363.85 |
| 2003-01-23 | 368.38 |
| 2003-01-24 | 369.71 |
| 2003-01-27 | 363.66 |
| 2003-01-28 | 356.39 |
| 2003-01-29 | 354.25 |
| 2003-01-30 | 352.30 |
| 2003-01-31 | 349.40 |
| 2003-02-03 | 348.74 |
| 2003-02-04 | 355.54 |
| 2003-02-05 | 355.91 |
| 2003-02-06 | 352.78 |
| 2003-02-07 | 354.89 |
| 2003-02-10 | 352.30 |
| 2003-02-11 | 350.91 |
| 2003-02-12 | 354.65 |
| 2003-02-13 | 350.21 |
| 2003-02-14 | 350.29 |
| 2003-02-17 | . |
| 2003-02-18 | 357.26 |
| 2003-02-19 | 360.41 |
| 2003-02-20 | 358.69 |
| 2003-02-21 | 355.43 |
| 2003-02-24 | 364.33 |
| 2003-02-25 | 358.50 |
| 2003-02-26 | 361.17 |
| 2003-02-27 | 357.45 |
| 2003-02-28 | 356.62 |
| 2003-03-03 | 361.03 |
| 2003-03-04 | 360.95 |
| 2003-03-05 | 358.60 |
| 2003-03-06 | 355.17 |
| 2003-03-07 | 344.89 |
| 2003-03-10 | 342.52 |
| 2003-03-11 | 332.49 |
| 2003-03-12 | 333.37 |
| 2003-03-13 | 329.23 |
| 2003-03-14 | 338.53 |
| 2003-03-17 | 335.97 |
| 2003-03-18 | 343.08 |
| 2003-03-19 | 344.14 |
| 2003-03-20 | 349.33 |
| 2003-03-21 | 345.68 |
| 2003-03-24 | 354.25 |
| 2003-03-25 | 349.44 |
| 2003-03-26 | 355.76 |
| 2003-03-27 | 353.19 |
| 2003-03-28 | 350.18 |
| 2003-03-31 | 345.52 |
| 2003-04-01 | 339.33 |
| 2003-04-02 | 344.38 |
| 2003-04-03 | 345.01 |
| 2003-04-04 | 344.19 |
| 2003-04-07 | 349.68 |
| 2003-04-08 | 347.50 |
| 2003-04-09 | 342.99 |
| 2003-04-10 | 342.12 |
| 2003-04-11 | 338.84 |
| 2003-04-14 | 335.60 |
| 2003-04-15 | 340.34 |
| 2003-04-16 | 342.59 |
| 2003-04-17 | 342.43 |
| 2003-04-18 | . |
| 2003-04-21 | 343.70 |
| 2003-04-22 | 342.72 |
| 2003-04-23 | 338.95 |
| 2003-04-24 | 336.86 |
| 2003-04-25 | 332.16 |
| 2003-04-28 | 329.35 |
| 2003-04-29 | 333.79 |
| 2003-04-30 | 344.23 |
| 2003-05-01 | 344.72 |
| 2003-05-02 | 342.84 |
| 2003-05-05 | 345.23 |
| 2003-05-06 | 349.41 |
| 2003-05-07 | 350.73 |
| 2003-05-08 | 349.65 |
| 2003-05-09 | 350.90 |
| 2003-05-12 | 357.84 |
| 2003-05-13 | 357.29 |
| 2003-05-14 | 356.11 |
| 2003-05-15 | 350.39 |
| 2003-05-16 | 351.46 |
| 2003-05-19 | 349.28 |
| 2003-05-20 | 346.95 |
| 2003-05-21 | 344.50 |
| 2003-05-22 | 348.02 |
| 2003-05-23 | 354.15 |
| 2003-05-26 | . |
| 2003-05-27 | 348.98 |
| 2003-05-28 | 347.95 |
| 2003-05-29 | 351.49 |
| 2003-05-30 | 350.66 |
| 2003-06-02 | 358.02 |
| 2003-06-03 | 357.20 |
| 2003-06-04 | 359.13 |
| 2003-06-05 | 368.04 |
| 2003-06-06 | 371.11 |
| 2003-06-09 | 374.45 |
| 2003-06-10 | 374.85 |
| 2003-06-11 | 376.82 |
| 2003-06-12 | 377.89 |
| 2003-06-13 | 378.87 |
| 2003-06-16 | 377.56 |
| 2003-06-17 | 383.53 |
| 2003-06-18 | 381.65 |
| 2003-06-19 | 379.24 |
| 2003-06-20 | 382.45 |
| 2003-06-23 | 387.78 |
| 2003-06-24 | 377.31 |
| 2003-06-25 | 381.49 |
| 2003-06-26 | 376.52 |
| 2003-06-27 | 382.51 |
| 2003-06-30 | 381.33 |
| 2003-07-01 | 385.07 |
| 2003-07-02 | 391.64 |
| 2003-07-03 | 394.54 |
| 2003-07-04 | . |
| 2003-07-07 | 398.63 |
| 2003-07-08 | 397.34 |
| 2003-07-09 | 400.83 |
| 2003-07-10 | 403.07 |
| 2003-07-11 | 395.41 |
| 2003-07-14 | 400.68 |
| 2003-07-15 | 400.94 |
| 2003-07-16 | 400.85 |
| 2003-07-17 | 394.70 |
| 2003-07-18 | 394.21 |
| 2003-07-21 | 396.01 |
| 2003-07-22 | 395.36 |
| 2003-07-23 | 405.61 |
| 2003-07-24 | 411.51 |
| 2003-07-25 | 413.64 |
| 2003-07-28 | 418.40 |
| 2003-07-29 | 417.06 |
| 2003-07-30 | 405.43 |
| 2003-07-31 | 403.27 |
| 2003-08-01 | 411.57 |
| 2003-08-04 | 408.51 |
| 2003-08-05 | 406.24 |
| 2003-08-06 | 405.98 |
| 2003-08-07 | 412.29 |
| 2003-08-08 | 413.51 |
| 2003-08-11 | 418.07 |
| 2003-08-12 | 419.03 |
| 2003-08-13 | 429.10 |
| 2003-08-14 | 436.67 |
| 2003-08-15 | 436.46 |
| 2003-08-18 | 444.99 |
| 2003-08-19 | 451.78 |
| 2003-08-20 | 461.19 |
| 2003-08-21 | 464.30 |
| 2003-08-22 | 464.07 |
| 2003-08-25 | 461.33 |
| 2003-08-26 | 464.60 |
| 2003-08-27 | 460.73 |
| 2003-08-28 | 461.96 |
| 2003-08-29 | 467.22 |
| 2003-09-01 | . |
| 2003-09-02 | 483.30 |
| 2003-09-03 | 478.71 |
| 2003-09-04 | 474.96 |
| 2003-09-05 | 473.10 |
| 2003-09-08 | 476.44 |
| 2003-09-09 | 487.58 |
| 2003-09-10 | 480.05 |
| 2003-09-11 | 470.23 |
| 2003-09-12 | 476.65 |
| 2003-09-15 | 477.73 |
| 2003-09-16 | 484.50 |
| 2003-09-17 | 488.61 |
| 2003-09-18 | 490.48 |
| 2003-09-19 | 490.78 |
| 2003-09-22 | 487.35 |
| 2003-09-23 | 486.22 |
| 2003-09-24 | 492.03 |
| 2003-09-25 | 482.99 |
| 2003-09-26 | 476.74 |
| 2003-09-29 | 470.71 |
| 2003-09-30 | 474.02 |
| 2003-10-01 | 475.50 |
| 2003-10-02 | 486.94 |
| 2003-10-03 | 498.49 |
| 2003-10-06 | 505.85 |
| 2003-10-07 | 509.63 |
| 2003-10-08 | 506.32 |
| 2003-10-09 | 513.28 |
| 2003-10-10 | 519.97 |
| 2003-10-13 | 518.66 |
| 2003-10-14 | 524.87 |
| 2003-10-15 | 528.40 |
| 2003-10-16 | 537.58 |
| 2003-10-17 | 537.68 |
| 2003-10-20 | 541.92 |
| 2003-10-21 | 547.31 |
| 2003-10-22 | 547.85 |
| 2003-10-23 | 518.94 |
| 2003-10-24 | 520.75 |
| 2003-10-27 | 524.43 |
| 2003-10-28 | 528.45 |
| 2003-10-29 | 532.81 |
| 2003-10-30 | 538.26 |
| 2003-10-31 | 536.01 |
| 2003-11-03 | 528.33 |
| 2003-11-04 | 539.07 |
| 2003-11-05 | 542.37 |
| 2003-11-06 | 535.42 |
| 2003-11-07 | 540.11 |
| 2003-11-10 | 542.82 |
| 2003-11-11 | 530.30 |
| 2003-11-12 | 524.10 |
| 2003-11-13 | 535.13 |
| 2003-11-14 | 527.69 |
| 2003-11-17 | 508.27 |
| 2003-11-18 | 511.84 |
| 2003-11-19 | 499.42 |
| 2003-11-20 | 503.19 |
| 2003-11-21 | 506.97 |
| 2003-11-24 | 502.49 |
| 2003-11-25 | 512.12 |
| 2003-11-26 | 517.76 |
| 2003-11-27 | . |
| 2003-11-28 | 518.27 |
| 2003-12-01 | 523.32 |
| 2003-12-02 | 532.87 |
| 2003-12-03 | 538.34 |
| 2003-12-04 | 540.18 |
| 2003-12-05 | 541.58 |
| 2003-12-08 | 535.76 |
| 2003-12-09 | 532.97 |
| 2003-12-10 | 527.67 |
| 2003-12-11 | 524.44 |
| 2003-12-12 | 534.88 |
| 2003-12-15 | 551.76 |
| 2003-12-16 | 544.19 |
| 2003-12-17 | 542.70 |
| 2003-12-18 | 538.91 |
| 2003-12-19 | 549.24 |
| 2003-12-22 | 553.98 |
| 2003-12-23 | 554.81 |
| 2003-12-24 | 559.28 |
| 2003-12-25 | . |
| 2003-12-26 | 565.48 |
| 2003-12-29 | 571.47 |
| 2003-12-30 | 581.53 |
| 2003-12-31 | 582.62 |
| 2004-01-01 | . |
| 2004-01-02 | 586.12 |
| 2004-01-05 | 603.42 |
| 2004-01-06 | 603.17 |
| 2004-01-07 | 592.40 |
| 2004-01-08 | 592.60 |
| 2004-01-09 | 589.82 |
| 2004-01-12 | 585.72 |
| 2004-01-13 | 580.67 |
| 2004-01-14 | 586.98 |
| 2004-01-15 | 576.88 |
| 2004-01-16 | 573.60 |
| 2004-01-19 | . |
| 2004-01-20 | 580.74 |
| 2004-01-21 | 584.52 |
| 2004-01-22 | 586.33 |
| 2004-01-23 | 586.27 |
| 2004-01-26 | 580.72 |
| 2004-01-27 | 581.17 |
| 2004-01-28 | 570.52 |
| 2004-01-29 | 559.21 |
| 2004-01-30 | 562.82 |
| 2004-02-02 | 560.71 |
| 2004-02-03 | 559.57 |
| 2004-02-04 | 548.08 |
| 2004-02-05 | 553.66 |
| 2004-02-06 | 555.73 |
| 2004-02-09 | 561.24 |
| 2004-02-10 | 560.52 |
| 2004-02-11 | 560.49 |
| 2004-02-12 | 564.86 |
| 2004-02-13 | 568.66 |
| 2004-02-16 | . |
| 2004-02-17 | 577.04 |
| 2004-02-18 | 577.15 |
| 2004-02-19 | 573.98 |
| 2004-02-20 | 564.84 |
| 2004-02-23 | 566.95 |
| 2004-02-24 | 560.62 |
| 2004-02-25 | 553.23 |
| 2004-02-26 | 553.24 |
| 2004-02-27 | 560.16 |
| 2004-03-01 | 571.98 |
| 2004-03-02 | 574.91 |
| 2004-03-03 | 566.52 |
| 2004-03-04 | 556.89 |
| 2004-03-05 | 560.94 |
| 2004-03-08 | 559.74 |
| 2004-03-09 | 566.35 |
| 2004-03-10 | 555.88 |
| 2004-03-11 | 545.18 |
| 2004-03-12 | 541.24 |
| 2004-03-15 | 547.87 |
| 2004-03-16 | 553.38 |
| 2004-03-17 | 560.84 |
| 2004-03-18 | 569.46 |
| 2004-03-19 | 567.60 |
| 2004-03-22 | 563.03 |
| 2004-03-23 | 564.01 |
| 2004-03-24 | 568.60 |
| 2004-03-25 | 573.20 |
| 2004-03-26 | 589.77 |
| 2004-03-29 | 590.68 |
| 2004-03-30 | 592.23 |
| 2004-03-31 | 602.49 |
| 2004-04-01 | 603.29 |
| 2004-04-02 | 602.54 |
| 2004-04-05 | 603.19 |
| 2004-04-06 | 603.48 |
| 2004-04-07 | 605.84 |
| 2004-04-08 | 604.09 |
| 2004-04-09 | . |
| 2004-04-12 | 600.44 |
| 2004-04-13 | 595.45 |
| 2004-04-14 | 581.54 |
| 2004-04-15 | 571.92 |
| 2004-04-16 | 577.16 |
| 2004-04-19 | 575.79 |
| 2004-04-20 | 582.03 |
| 2004-04-21 | 578.28 |
| 2004-04-22 | 571.84 |
| 2004-04-23 | 578.89 |
| 2004-04-26 | 582.32 |
| 2004-04-27 | 574.35 |
| 2004-04-28 | 569.66 |
| 2004-04-29 | 559.13 |
| 2004-04-30 | 546.83 |
| 2004-05-03 | 543.21 |
| 2004-05-04 | 548.98 |
| 2004-05-05 | 556.68 |
| 2004-05-06 | 543.67 |
| 2004-05-07 | 529.71 |
| 2004-05-10 | 500.75 |
| 2004-05-11 | 504.74 |
| 2004-05-12 | 518.86 |
| 2004-05-13 | 507.53 |
| 2004-05-14 | 503.74 |
| 2004-05-17 | 489.10 |
| 2004-05-18 | 499.74 |
| 2004-05-19 | 516.93 |
| 2004-05-20 | 512.53 |
| 2004-05-21 | 522.26 |
| 2004-05-24 | 526.83 |
| 2004-05-25 | 525.76 |
| 2004-05-26 | 536.64 |
| 2004-05-27 | 538.92 |
| 2004-05-28 | 540.60 |
| 2004-05-31 | . |
| 2004-06-01 | 544.50 |
| 2004-06-02 | 539.45 |
| 2004-06-03 | 524.44 |
| 2004-06-04 | 526.51 |
| 2004-06-07 | 542.80 |
| 2004-06-08 | 545.17 |
| 2004-06-09 | 539.52 |
| 2004-06-10 | 542.20 |
| 2004-06-11 | . |
| 2004-06-14 | 538.19 |
| 2004-06-15 | 533.85 |
| 2004-06-16 | 536.95 |
| 2004-06-17 | 538.01 |
| 2004-06-18 | 538.02 |
| 2004-06-21 | 545.19 |
| 2004-06-22 | 543.74 |
| 2004-06-23 | 546.88 |
| 2004-06-24 | 560.29 |
| 2004-06-25 | 558.48 |
| 2004-06-28 | 561.22 |
| 2004-06-29 | 554.28 |
| 2004-06-30 | 556.09 |
| 2004-07-01 | 561.90 |
| 2004-07-02 | 561.98 |
| 2004-07-05 | . |
| 2004-07-06 | 560.83 |
| 2004-07-07 | 565.34 |
| 2004-07-08 | 565.33 |
| 2004-07-09 | 565.30 |
| 2004-07-12 | 570.56 |
| 2004-07-13 | 569.44 |
| 2004-07-14 | 559.08 |
| 2004-07-15 | 559.19 |
| 2004-07-16 | 568.88 |
| 2004-07-19 | 572.68 |
| 2004-07-20 | 561.28 |
| 2004-07-21 | 556.90 |
| 2004-07-22 | 552.55 |
| 2004-07-23 | 542.76 |
| 2004-07-26 | 537.81 |
| 2004-07-27 | 528.19 |
| 2004-07-28 | 531.71 |
| 2004-07-29 | 528.67 |
| 2004-07-30 | 540.74 |
| 2004-08-02 | 547.98 |
| 2004-08-03 | 547.36 |
| 2004-08-04 | 540.28 |
| 2004-08-05 | 544.41 |
| 2004-08-06 | 549.20 |
| 2004-08-09 | 542.95 |
| 2004-08-10 | 541.53 |
| 2004-08-11 | 546.68 |
| 2004-08-12 | 542.58 |
| 2004-08-13 | 539.58 |
| 2004-08-16 | 538.79 |
| 2004-08-17 | 541.81 |
| 2004-08-18 | 543.43 |
| 2004-08-19 | 554.60 |
| 2004-08-20 | 558.31 |
| 2004-08-23 | 561.57 |
| 2004-08-24 | 556.20 |
| 2004-08-25 | 555.97 |
| 2004-08-26 | 556.11 |
| 2004-08-27 | 558.34 |
| 2004-08-30 | 554.84 |
| 2004-08-31 | 555.97 |
| 2004-09-01 | 558.39 |
| 2004-09-02 | 560.23 |
| 2004-09-03 | 551.39 |
| 2004-09-06 | . |
| 2004-09-07 | 564.34 |
| 2004-09-08 | 563.39 |
| 2004-09-09 | 555.17 |
| 2004-09-10 | 558.93 |
| 2004-09-13 | 558.10 |
| 2004-09-14 | 564.97 |
| 2004-09-15 | 555.98 |
| 2004-09-16 | 559.35 |
| 2004-09-17 | 560.21 |
| 2004-09-20 | 565.59 |
| 2004-09-21 | 566.97 |
| 2004-09-22 | 569.31 |
| 2004-09-23 | 573.70 |
| 2004-09-24 | 565.45 |
| 2004-09-27 | 563.56 |
| 2004-09-28 | 565.88 |
| 2004-09-29 | 574.50 |
| 2004-09-30 | 585.84 |
| 2004-10-01 | 590.51 |
| 2004-10-04 | 597.03 |
| 2004-10-05 | 598.96 |
| 2004-10-06 | 599.87 |
| 2004-10-07 | 603.06 |
| 2004-10-08 | 609.52 |
| 2004-10-11 | 611.95 |
| 2004-10-12 | 605.77 |
| 2004-10-13 | 593.78 |
| 2004-10-14 | 579.85 |
| 2004-10-15 | 586.19 |
| 2004-10-18 | 581.34 |
| 2004-10-19 | 581.13 |
| 2004-10-20 | 570.76 |
| 2004-10-21 | 575.91 |
| 2004-10-22 | 583.07 |
| 2004-10-25 | 579.43 |
| 2004-10-26 | 582.57 |
| 2004-10-27 | 588.15 |
| 2004-10-28 | 598.10 |
| 2004-10-29 | 588.34 |
| 2004-11-01 | 586.86 |
| 2004-11-02 | 593.03 |
| 2004-11-03 | 598.78 |
| 2004-11-04 | 605.47 |
| 2004-11-05 | 610.10 |
| 2004-11-08 | 604.97 |
| 2004-11-09 | 603.45 |
| 2004-11-10 | 601.90 |
| 2004-11-11 | 601.09 |
| 2004-11-12 | 609.21 |
| 2004-11-15 | 618.45 |
| 2004-11-16 | 615.13 |
| 2004-11-17 | 621.27 |
| 2004-11-18 | 621.42 |
| 2004-11-19 | 630.74 |
| 2004-11-22 | 620.25 |
| 2004-11-23 | 627.33 |
| 2004-11-24 | 632.34 |
| 2004-11-25 | . |
| 2004-11-26 | 643.05 |
| 2004-11-29 | 647.32 |
| 2004-11-30 | 643.39 |
| 2004-12-01 | 636.61 |
| 2004-12-02 | 647.16 |
| 2004-12-03 | 646.89 |
| 2004-12-06 | 641.49 |
| 2004-12-07 | 631.98 |
| 2004-12-08 | 613.69 |
| 2004-12-09 | 602.12 |
| 2004-12-10 | 600.60 |
| 2004-12-13 | 610.32 |
| 2004-12-14 | 616.75 |
| 2004-12-15 | 622.62 |
| 2004-12-16 | 621.49 |
| 2004-12-17 | 625.27 |
| 2004-12-20 | 630.09 |
| 2004-12-21 | 631.16 |
| 2004-12-22 | 636.42 |
| 2004-12-23 | 638.37 |
| 2004-12-24 | . |
| 2004-12-27 | 647.54 |
| 2004-12-28 | 648.53 |
| 2004-12-29 | 642.24 |
| 2004-12-30 | 650.85 |
| 2004-12-31 | 652.78 |
| 2005-01-03 | 648.80 |
| 2005-01-04 | 639.75 |
| 2005-01-05 | 635.17 |
| 2005-01-06 | 631.13 |
| 2005-01-07 | 632.50 |
| 2005-01-10 | 634.75 |
| 2005-01-11 | 642.31 |
| 2005-01-12 | 650.54 |
| 2005-01-13 | 645.35 |
| 2005-01-14 | 643.57 |
| 2005-01-17 | . |
| 2005-01-18 | 647.79 |
| 2005-01-19 | 651.88 |
| 2005-01-20 | 642.72 |
| 2005-01-21 | 643.87 |
| 2005-01-24 | 651.64 |
| 2005-01-25 | 648.28 |
| 2005-01-26 | 661.36 |
| 2005-01-27 | 664.88 |
#2005-01-28| 660.26
#2005-01-31| 663.89
#2005-02-01| 666.11
#2005-02-02| 673.43
#2005-02-03| 669.39
#2005-02-04| 671.22
#2005-02-07| 671.24
#2005-02-08| 666.24
#2005-02-09| 665.32
#2005-02-10| 670.35
#2005-02-11| 672.10
#2005-02-14| 680.90
#2005-02-15| 685.59
#2005-02-16| 685.14
#2005-02-17| 691.71
#2005-02-18| 695.68
#2005-02-21| .
#2005-02-22| 701.81
#2005-02-23| 697.28
#2005-02-24| 696.91
#2005-02-25| 708.63
#2005-02-28| 733.54
#2005-03-01| 734.23
#2005-03-02| 726.96
#2005-03-03| 728.63
#2005-03-04| 733.69
#2005-03-07| 737.84
#2005-03-08| 737.21
#2005-03-09| 742.69
#2005-03-10| 736.71
#2005-03-11| 734.71
#2005-03-14| 731.10
#2005-03-15| 730.73
#2005-03-16| 732.07
#2005-03-17| 726.67
#2005-03-18| 730.29
#2005-03-21| 729.71
#2005-03-22| 727.97
#2005-03-23| 712.02
#2005-03-24| 700.10
#2005-03-25| .
#2005-03-28| 701.45
#2005-03-29| 685.72
#2005-03-30| 677.90
#2005-03-31| 689.72
#2005-04-01| 697.50
#2005-04-04| 688.70
#2005-04-05| 690.91
#2005-04-06| 686.03
#2005-04-07| 692.63
#2005-04-08| 698.21
#2005-04-11| 691.49
#2005-04-12| 689.45
#2005-04-13| 693.18
#2005-04-14| 672.17
#2005-04-15| 658.10
#2005-04-18| 637.82
#2005-04-19| 652.79
#2005-04-20| 661.40
#2005-04-21| 657.80
#2005-04-22| 669.08
#2005-04-25| 669.40
#2005-04-26| 663.40
#2005-04-27| 661.61
#2005-04-28| 656.46
#2005-04-29| 658.98
#2005-05-02| 663.60
#2005-05-03| 658.09
#2005-05-04| 663.68
#2005-05-05| 669.15
#2005-05-06| 673.81
#2005-05-09| 674.81
#2005-05-10| 672.01
#2005-05-11| 664.79
#2005-05-12| 657.25
#2005-05-13| 643.50
#2005-05-16| 630.86
#2005-05-17| 630.45
#2005-05-18| 634.34
#2005-05-19| 646.74
#2005-05-20| 637.61
#2005-05-23| 644.48
#2005-05-24| 647.17
#2005-05-25| 635.72
#2005-05-26| 632.40
#2005-05-27| 643.32
#2005-05-30| .
#2005-05-31| 647.99
#2005-06-01| 648.80
#2005-06-02| 655.48
#2005-06-03| 661.62
#2005-06-06| 667.88
#2005-06-07| 666.35
#2005-06-08| 664.38
#2005-06-09| 656.05
#2005-06-10| 655.90
#2005-06-13| 651.76
#2005-06-14| 657.07
#2005-06-15| 661.84
#2005-06-16| 672.15
#2005-06-17| 689.73
#2005-06-20| 687.66
#2005-06-21| 689.33
#2005-06-22| 687.56
#2005-06-23| 682.60
#2005-06-24| 676.87
#2005-06-27| 670.31
#2005-06-28| 677.64
#2005-06-29| 675.61
#2005-06-30| 675.90
#2005-07-01| 669.34
#2005-07-04| .
#2005-07-05| 669.45
#2005-07-06| 669.48
#2005-07-07| 667.73
#2005-07-08| 665.82
#2005-07-11| 677.54
#2005-07-12| 681.04
#2005-07-13| 674.75
#2005-07-14| 680.24
#2005-07-15| 678.49
#2005-07-18| 680.31
#2005-07-19| 671.78
#2005-07-20| 680.54
#2005-07-21| 698.07
#2005-07-22| 698.30
#2005-07-25| 696.87
#2005-07-26| 690.84
#2005-07-27| 694.23
#2005-07-28| 694.17
#2005-07-29| 701.44
#2005-08-01| 704.94
#2005-08-02| 708.45
#2005-08-03| 716.88
#2005-08-04| 716.55
#2005-08-05| 704.69
#2005-08-08| 710.55
#2005-08-09| 719.44
#2005-08-10| 735.55
#2005-08-11| 749.89
#2005-08-12| 755.24
#2005-08-15| 759.13
#2005-08-16| 762.50
#2005-08-17| 756.08
#2005-08-18| 745.16
#2005-08-19| 743.87
#2005-08-22| 765.63
#2005-08-23| 761.74
#2005-08-24| 752.70
#2005-08-25| 742.13
#2005-08-26| 755.01
#2005-08-29| 735.04
#2005-08-30| 744.58
#2005-08-31| 746.17
#2005-09-01| 766.29
#2005-09-02| 771.30
#2005-09-05| .
#2005-09-06| 769.33
#2005-09-07| 770.64
#2005-09-08| 759.81
#2005-09-09| 773.01
#2005-09-12| 777.66
#2005-09-13| 778.27
#2005-09-14| 782.85
#2005-09-15| 790.66
#2005-09-16| 790.53
#2005-09-19| 796.64
#2005-09-20| 808.84
#2005-09-21| 805.01
#2005-09-22| 812.61
#2005-09-23| 806.10
#2005-09-26| 828.86
#2005-09-27| 828.63
#2005-09-28| 842.17
#2005-09-29| 867.75
#2005-09-30| 847.97
#2005-10-03| 844.87
#2005-10-04| 841.22
#2005-10-05| 826.49
#2005-10-06| 807.69
#2005-10-07| 811.50
#2005-10-10| 813.28
#2005-10-11| 820.70
#2005-10-12| 821.23
#2005-10-13| 804.79
#2005-10-14| 796.83
#2005-10-17| 792.13
#2005-10-18| 801.69
#2005-10-19| 783.15
#2005-10-20| 785.82
#2005-10-21| 784.51
#2005-10-24| 777.51
#2005-10-25| 796.64
#2005-10-26| 803.44
#2005-10-27| 811.88
#2005-10-28| 803.04
#2005-10-31| 815.86
#2005-11-01| 820.24
#2005-11-02| 822.12
#2005-11-03| 828.39
#2005-11-04| 818.16
#2005-11-07| 816.90
#2005-11-08| 835.32
#2005-11-09| 828.06
#2005-11-10| 826.93
#2005-11-11| 826.45
#2005-11-14| 824.79
#2005-11-15| 820.33
#2005-11-16| 824.59
#2005-11-17| 836.66
#2005-11-18| 846.32
#2005-11-21| 851.42
#2005-11-22| 848.91
#2005-11-23| 850.63
#2005-11-24| .
#2005-11-25| 851.42
#2005-11-28| 858.50
#2005-11-29| 856.17
#2005-11-30| 858.17
#2005-12-01| 857.65
#2005-12-02| 877.23
#2005-12-05| 887.31
#2005-12-06| 879.75
#2005-12-07| 879.54
#2005-12-08| 870.07
#2005-12-09| 885.94
#2005-12-12| 906.48
#2005-12-13| 912.43
#2005-12-14| 914.52
#2005-12-15| 903.90
#2005-12-16| 902.44
#2005-12-19| 909.46
#2005-12-20| 912.15
#2005-12-21| 919.13
#2005-12-22| 926.05
#2005-12-23| 928.43
#2005-12-26| .
#2005-12-27| 921.12
#2005-12-28| 932.72
#2005-12-29| 937.65
#2005-12-30| 932.38
#2006-01-02| .
#2006-01-03| 946.34
#2006-01-04| 975.35
#2006-01-05| 974.28
#2006-01-06| 981.22
#2006-01-09| 993.11
#2006-01-10| 983.48
#2006-01-11| 987.60
#2006-01-12| 993.75
#2006-01-13| 991.13
#2006-01-16| .
#2006-01-17| 971.14
#2006-01-18| 943.59
#2006-01-19| 968.96
#2006-01-20| 976.49
#2006-01-23| 967.36
#2006-01-24| 976.04
#2006-01-25| 982.26
#2006-01-26| 994.66
#2006-01-27|1013.42
#2006-01-30|1027.89
#2006-01-31|1031.81
#2006-02-01|1035.18
#2006-02-02|1032.81
#2006-02-03|1024.49
#2006-02-06|1034.14
#2006-02-07|1034.42
#2006-02-08| 990.40
#2006-02-09| 992.90
#2006-02-10| 988.41
#2006-02-13| 956.56
#2006-02-14| 970.22
#2006-02-15| 967.13
#2006-02-16| 969.45
#2006-02-17| 950.82
#2006-02-20| .
#2006-02-21| 969.62
#2006-02-22| 973.43
#2006-02-23|1000.56
#2006-02-24| 996.19
#2006-02-27|1016.49
#2006-02-28|1010.92
#2006-03-01| 996.64
#2006-03-02| 989.96
#2006-03-03| 980.08
#2006-03-06| 979.61
#2006-03-07| 966.61
#2006-03-08| 950.06
#2006-03-09| 967.64
#2006-03-10| 958.97
#2006-03-13| 979.44
#2006-03-14| 980.81
#2006-03-15| 984.75
#2006-03-16| 983.74
#2006-03-17| 992.60
#2006-03-20|1007.36
#2006-03-21|1000.71
#2006-03-22|1007.28
#2006-03-23| 999.34
#2006-03-24|1004.15
#2006-03-27|1022.91
#2006-03-28|1032.86
#2006-03-29|1023.57
#2006-03-30|1046.90
#2006-03-31|1046.66
#2006-04-03|1065.19
#2006-04-04|1074.37
#2006-04-05|1071.79
#2006-04-06|1084.51
#2006-04-07|1082.50
#2006-04-10|1075.72
#2006-04-11|1083.14
#2006-04-12|1064.46
#2006-04-13|1062.96
#2006-04-14| .
#2006-04-17|1065.81
#2006-04-18|1086.04
#2006-04-19|1105.19
#2006-04-20|1103.92
#2006-04-21|1095.80
#2006-04-24|1098.93
#2006-04-25|1100.23
#2006-04-26|1114.04
#2006-04-27|1111.20
#2006-04-28|1090.37
#2006-05-01|1119.24
#2006-05-02|1123.96
#2006-05-03|1131.46
#2006-05-04|1119.03
#2006-05-05|1134.83
#2006-05-08|1165.12
#2006-05-09|1159.36
#2006-05-10|1163.67
#2006-05-11|1164.43
#2006-05-12|1152.68
#2006-05-15|1131.31
#2006-05-16|1105.40
#2006-05-17|1120.43
#2006-05-18|1089.53
#2006-05-19|1072.83
#2006-05-22|1043.25
#2006-05-23|1027.68
#2006-05-24|1048.96
#2006-05-25|1035.14
#2006-05-26|1063.13
#2006-05-29| .
#2006-05-30|1078.53
#2006-05-31|1046.71
#2006-06-01|1047.66
#2006-06-02|1060.99
#2006-06-05|1059.17
#2006-06-06|1018.20
#2006-06-07| 991.58
#2006-06-08| 946.05
#2006-06-09| 963.41
#2006-06-12| 960.15
#2006-06-13| 907.41
#2006-06-14| 916.93
#2006-06-15| 933.39
#2006-06-16| 975.05
#2006-06-19| 955.28
#2006-06-20| 944.00
#2006-06-21| 949.69
#2006-06-22| 977.57
#2006-06-23| 972.36
#2006-06-26| 977.65
#2006-06-27| 991.46
#2006-06-28| 962.02
#2006-06-29| 979.13
#2006-06-30|1027.07
#2006-07-03|1030.81
#2006-07-04| .
#2006-07-05|1019.36
#2006-07-06|1014.53
#2006-07-07|1025.46
#2006-07-10|1030.23
#2006-07-11|1022.57
#2006-07-12|1017.11
#2006-07-13|1009.71
#2006-07-14| 977.43
#2006-07-17| 970.20
#2006-07-18| 936.22
#2006-07-19| 943.43
#2006-07-20| 983.45
#2006-07-21| 972.98
#2006-07-24| 949.92
#2006-07-25| 966.93
#2006-07-26| 963.46
#2006-07-27| 987.90
#2006-07-28| 999.30
#2006-07-31|1007.09
#2006-08-01| 998.74
#2006-08-02|1002.75
#2006-08-03|1005.86
#2006-08-04|1008.97
#2006-08-07| 991.19
#2006-08-08|1003.14
#2006-08-09|1002.90
#2006-08-10|1000.12
#2006-08-11| 991.84
#2006-08-14| 992.22
#2006-08-15| 992.80
#2006-08-16|1008.08
#2006-08-17|1024.58
#2006-08-18|1026.39
#2006-08-21|1025.85
#2006-08-22|1038.62
#2006-08-23|1037.29
#2006-08-24|1021.67
#2006-08-25|1009.95
#2006-08-28|1006.85
#2006-08-29|1016.46
#2006-08-30|1007.00
#2006-08-31|1015.75
#2006-09-01|1017.47
#2006-09-04| .
#2006-09-05|1042.36
#2006-09-06|1030.52
#2006-09-07|1013.89
#2006-09-08|1008.77
#2006-09-11| 978.90
#2006-09-12| 950.47
#2006-09-13| 952.07
#2006-09-14| 968.78
#2006-09-15| 958.78
#2006-09-18| 957.19
#2006-09-19| 964.06
#2006-09-20| 949.59
#2006-09-21| 958.30
#2006-09-22| 954.45
#2006-09-25| 949.43
#2006-09-26| 943.24
#2006-09-27| 969.04
#2006-09-28| 973.08
#2006-09-29| 976.48
#2006-10-02| 987.12
#2006-10-03| 978.46
#2006-10-04| 950.96
#2006-10-05| 971.14
#2006-10-06| 961.29
#2006-10-09| 960.76
#2006-10-10| 967.45
#2006-10-11| 956.38
#2006-10-12| 962.59
#2006-10-13| 976.44
#2006-10-16|1000.69
#2006-10-17|1003.96
#2006-10-18|1002.31
#2006-10-19|1006.14
#2006-10-20|1015.85
#2006-10-23|1017.72
#2006-10-24|1011.65
#2006-10-25|1023.73
#2006-10-26|1036.37
#2006-10-27|1031.92
#2006-10-30|1025.64
#2006-10-31|1019.92
#2006-11-01|1026.30
#2006-11-02|1026.16
#2006-11-03|1018.22
#2006-11-06|1021.79
#2006-11-07|1040.25
#2006-11-08|1018.52
#2006-11-09|1011.23
#2006-11-10|1020.26
#2006-11-13| 992.88
#2006-11-14|1002.70
#2006-11-15| 993.50
#2006-11-16| 989.78
#2006-11-17| 981.75
#2006-11-20| 956.70
#2006-11-21| 956.58
#2006-11-22| 987.11
#2006-11-23| .
#2006-11-24| 988.62
#2006-11-27| 994.70
#2006-11-28| 995.06
#2006-11-29|1008.41
#2006-11-30|1027.61
#2006-12-01|1031.52
#2006-12-04|1035.34
#2006-12-05|1036.80
#2006-12-06|1052.30
#2006-12-07|1050.62
#2006-12-08|1046.78
#2006-12-11|1046.02
#2006-12-12|1037.37
#2006-12-13|1039.39
#2006-12-14|1045.26
#2006-12-15|1047.24
#2006-12-18|1043.82
#2006-12-19|1031.57
#2006-12-20|1050.72
#2006-12-21|1044.38
#2006-12-22|1038.30
#2006-12-25| .
#2006-12-26|1049.66
#2006-12-27|1050.07
#2006-12-28|1062.19
#2006-12-29|1060.43
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1064.47
#2007-01-04|1044.66
#2007-01-05|1022.30
#2007-01-08|1018.08
#2007-01-09|1034.73
#2007-01-10|1007.75
#2007-01-11|1014.35
#2007-01-12|1027.83
#2007-01-15| .
#2007-01-16|1034.88
#2007-01-17|1039.31
#2007-01-18|1040.53
#2007-01-19|1039.40
#2007-01-22|1056.66
#2007-01-23|1066.92
#2007-01-24|1074.68
#2007-01-25|1067.96
#2007-01-26|1066.67
#2007-01-29|1067.50
#2007-01-30|1063.54
#2007-01-31|1064.26
#2007-02-01|1084.40
#2007-02-02|1085.05
#2007-02-05|1075.13
#2007-02-06|1090.46
#2007-02-07|1103.01
#2007-02-08|1085.95
#2007-02-09|1093.78
#2007-02-12|1095.70
#2007-02-13|1108.03
#2007-02-14|1126.86
#2007-02-15|1144.25
#2007-02-16|1141.70
#2007-02-19| .
#2007-02-20|1155.23
#2007-02-21|1150.13
#2007-02-22|1156.01
#2007-02-23|1168.62
#2007-02-26|1192.00
#2007-02-27|1190.62
#2007-02-28|1138.38
#2007-03-01|1143.15
#2007-03-02|1145.60
#2007-03-05|1096.88
#2007-03-06|1133.88
#2007-03-07|1134.46
#2007-03-08|1149.65
#2007-03-09|1144.04
#2007-03-12|1159.12
#2007-03-13|1153.59
#2007-03-14|1120.93
#2007-03-15|1139.66
#2007-03-16|1138.70
#2007-03-19|1154.34
#2007-03-20|1164.17
#2007-03-21|1162.14
#2007-03-22|1190.73
#2007-03-23|1186.95
#2007-03-26|1199.46
#2007-03-27|1199.78
#2007-03-28|1194.55
#2007-03-29|1189.85
#2007-03-30|1184.87
#2007-04-02|1160.47
#2007-04-03|1173.60
#2007-04-04|1196.60
#2007-04-05|1187.69
#2007-04-06| .
#2007-04-09|1185.58
#2007-04-10|1204.41
#2007-04-11|1206.28
#2007-04-12|1208.97
#2007-04-13|1192.65
#2007-04-16|1206.32
#2007-04-17|1202.35
#2007-04-18|1224.23
#2007-04-19|1200.96
#2007-04-20|1199.76
#2007-04-23|1196.91
#2007-04-24|1188.39
#2007-04-25|1181.28
#2007-04-26|1195.98
#2007-04-27|1183.48
#2007-04-30|1184.42
#2007-05-01|1175.28
#2007-05-02|1191.48
#2007-05-03|1191.42
#2007-05-04|1202.99
#2007-05-07|1241.80
#2007-05-08|1239.36
#2007-05-09|1266.61
#2007-05-10|1256.38
#2007-05-11|1245.45
#2007-05-14|1253.30
#2007-05-15|1232.33
#2007-05-16|1226.05
#2007-05-17|1232.46
#2007-05-18|1213.69
#2007-05-21|1224.46
#2007-05-22|1233.48
#2007-05-23|1233.42
#2007-05-24|1218.06
#2007-05-25|1202.06
#2007-05-28| .
#2007-05-29|1230.40
#2007-05-30|1223.49
#2007-05-31|1242.83
#2007-06-01|1265.94
#2007-06-04|1286.78
#2007-06-05|1290.82
#2007-06-06|1301.15
#2007-06-07|1298.75
#2007-06-08|1278.15
#2007-06-11|1272.92
#2007-06-12|1274.47
#2007-06-13|1257.54
#2007-06-14|1274.89
#2007-06-15|1291.05
#2007-06-18|1305.10
#2007-06-19|1311.77
#2007-06-20|1306.81
#2007-06-21|1319.79
#2007-06-22|1321.60
#2007-06-25|1311.10
#2007-06-26|1312.98
#2007-06-27|1284.89
#2007-06-28|1301.43
#2007-06-29|1314.45
#2007-07-02|1334.16
#2007-07-03|1342.52
#2007-07-04| .
#2007-07-05|1356.63
#2007-07-06|1358.03
#2007-07-09|1384.02
#2007-07-10|1390.46
#2007-07-11|1378.08
#2007-07-12|1386.23
#2007-07-13|1402.97
#2007-07-16|1394.10
#2007-07-17|1404.09
#2007-07-18|1392.96
#2007-07-19|1413.92
#2007-07-20|1440.68
#2007-07-23|1443.95
#2007-07-24|1445.57
#2007-07-25|1425.49
#2007-07-26|1398.92
#2007-07-27|1345.00
#2007-07-30|1367.53
#2007-07-31|1368.05
#2007-08-01|1335.90
#2007-08-02|1341.25
#2007-08-03|1350.56
#2007-08-06|1341.00
#2007-08-07|1325.83
#2007-08-08|1326.46
#2007-08-09|1325.43
#2007-08-10|1274.79
#2007-08-13|1280.29
#2007-08-14|1283.40
#2007-08-15|1240.33
#2007-08-16|1208.87
#2007-08-17|1148.83
#2007-08-20|1207.94
#2007-08-21|1236.82
#2007-08-22|1230.27
#2007-08-23|1288.54
#2007-08-24|1272.62
#2007-08-27|1292.76
#2007-08-28|1293.98
#2007-08-29|1266.61
#2007-08-30|1276.34
#2007-08-31|1306.80
#2007-09-03| .
#2007-09-04|1314.14
#2007-09-05|1306.16
#2007-09-06|1327.55
#2007-09-07|1340.62
#2007-09-10|1303.98
#2007-09-11|1311.46
#2007-09-12|1310.70
#2007-09-13|1302.10
#2007-09-14|1325.22
#2007-09-17|1317.44
#2007-09-18|1301.42
#2007-09-19|1371.14
#2007-09-20|1407.74
#2007-09-21|1412.81
#2007-09-24|1446.38
#2007-09-25|1473.23
#2007-09-26|1462.41
#2007-09-27|1487.85
#2007-09-28|1502.87
#2007-10-01|1503.54
#2007-10-02|1522.68
#2007-10-03|1521.71
#2007-10-04|1492.43
#2007-10-05|1500.50
#2007-10-08|1506.08
#2007-10-09|1505.67
#2007-10-10|1520.66
#2007-10-11|1542.92
#2007-10-12|1538.26
#2007-10-15|1543.88
#2007-10-16|1520.33
#2007-10-17|1509.93
#2007-10-18|1545.04
#2007-10-19|1515.37
#2007-10-22|1466.47
#2007-10-23|1486.42
#2007-10-24|1488.84
#2007-10-25|1468.33
#2007-10-26|1505.97
#2007-10-29|1539.25
#2007-10-30|1526.34
#2007-10-31|1514.20
#2007-11-01|1530.39
#2007-11-02|1490.67
#2007-11-05|1452.77
#2007-11-06|1467.84
#2007-11-07|1494.03
#2007-11-08|1454.62
#2007-11-09|1470.36
#2007-11-12|1426.64
#2007-11-13|1420.85
#2007-11-14|1445.95
#2007-11-15|1429.24
#2007-11-16|1402.81
#2007-11-19|1402.01
#2007-11-20|1385.92
#2007-11-21|1364.52
#2007-11-22| .
#2007-11-23|1360.83
#2007-11-26|1409.63
#2007-11-27|1390.42
#2007-11-28|1378.10
#2007-11-29|1409.82
#2007-11-30|1444.41
#2007-12-03|1448.51
#2007-12-04|1423.72
#2007-12-05|1402.97
#2007-12-06|1421.79
#2007-12-07|1449.00
#2007-12-10|1451.36
#2007-12-11|1471.54
#2007-12-12|1450.55
#2007-12-13|1427.82
#2007-12-14|1378.08
#2007-12-17|1328.72
#2007-12-18|1325.04
#2007-12-19|1322.72
#2007-12-20|1317.27
#2007-12-21|1342.47
#2007-12-24|1358.43
#2007-12-25| .
#2007-12-26|1383.52
#2007-12-27|1397.68
#2007-12-28|1394.16
#2007-12-31|1398.69
#2008-01-01| .
#2008-01-02|1416.87
#2008-01-03|1418.99
#2008-01-04|1401.93
#2008-01-07|1367.56
#2008-01-08|1368.48
#2008-01-09|1384.23
#2008-01-10|1376.96
#2008-01-11|1360.91
#2008-01-14|1368.33
#2008-01-15|1361.14
#2008-01-16|1296.03
#2008-01-17|1296.12
#2008-01-18|1290.20
#2008-01-21| .
#2008-01-22|1133.31
#2008-01-23|1202.38
#2008-01-24|1244.42
#2008-01-25|1310.14
#2008-01-28|1281.32
#2008-01-29|1271.76
#2008-01-30|1263.24
#2008-01-31|1298.28
#2008-02-01|1328.29
#2008-02-04|1355.42
#2008-02-05|1337.61
#2008-02-06|1270.89
#2008-02-07|1267.86
#2008-02-08|1238.09
#2008-02-11|1235.32
#2008-02-12|1254.74
#2008-02-13|1250.05
#2008-02-14|1308.09
#2008-02-15|1320.74
#2008-02-18| .
#2008-02-19|1351.78
#2008-02-20|1308.34
#2008-02-21|1344.41
#2008-02-22|1360.20
#2008-02-25|1367.75
#2008-02-26|1363.45
#2008-02-27|1403.81
#2008-02-28|1407.25
#2008-02-29|1403.52
#2008-03-03|1355.18
#2008-03-04|1352.68
#2008-03-05|1354.70
#2008-03-06|1380.04
#2008-03-07|1337.60
#2008-03-10|1275.81
#2008-03-11|1246.59
#2008-03-12|1283.42
#2008-03-13|1278.19
#2008-03-14|1295.99
#2008-03-17|1273.98
#2008-03-18|1251.59
#2008-03-19|1275.97
#2008-03-20|1198.75
#2008-03-21| .
#2008-03-24|1212.51
#2008-03-25|1244.95
#2008-03-26|1275.92
#2008-03-27|1279.08
#2008-03-28|1295.20
#2008-03-31|1270.30
#2008-04-01|1268.48
#2008-04-02|1288.43
#2008-04-03|1326.34
#2008-04-04|1338.65
#2008-04-07|1374.84
#2008-04-08|1358.95
#2008-04-09|1370.61
#2008-04-10|1371.36
#2008-04-11|1386.36
#2008-04-14|1365.05
#2008-04-15|1379.67
#2008-04-16|1416.09
#2008-04-17|1437.13
#2008-04-18|1404.40
#2008-04-21|1464.90
#2008-04-22|1443.78
#2008-04-23|1476.63
#2008-04-24|1455.29
#2008-04-25|1468.08
#2008-04-28|1457.41
#2008-04-29|1456.97
#2008-04-30|1423.69
#2008-05-01|1423.32
#2008-05-02|1447.29
#2008-05-05|1466.96
#2008-05-06|1483.35
#2008-05-07|1504.57
#2008-05-08|1497.93
#2008-05-09|1506.35
#2008-05-12|1507.69
#2008-05-13|1485.74
#2008-05-14|1524.77
#2008-05-15|1543.83
#2008-05-16|1583.21
#2008-05-19|1612.17
#2008-05-20|1618.85
#2008-05-21|1591.70
#2008-05-22|1596.96
#2008-05-23|1589.37
#2008-05-26| .
#2008-05-27|1573.52
#2008-05-28|1534.91
#2008-05-29|1551.02
#2008-05-30|1517.17
#2008-06-02|1554.56
#2008-06-03|1534.14
#2008-06-04|1541.84
#2008-06-05|1505.17
#2008-06-06|1540.95
#2008-06-09|1510.12
#2008-06-10|1467.12
#2008-06-11|1472.09
#2008-06-12|1404.22
#2008-06-13|1434.20
#2008-06-16|1458.14
#2008-06-17|1477.82
#2008-06-18|1491.84
#2008-06-19|1480.45
#2008-06-20|1471.35
#2008-06-23|1460.85
#2008-06-24|1486.78
#2008-06-25|1445.50
#2008-06-26|1447.78
#2008-06-27|1437.52
#2008-06-30|1458.98
#2008-07-01|1453.55
#2008-07-02|1426.85
#2008-07-03|1350.66
#2008-07-04| .
#2008-07-07|1344.75
#2008-07-08|1322.32
#2008-07-09|1335.83
#2008-07-10|1334.18
#2008-07-11|1373.04
#2008-07-14|1370.83
#2008-07-15|1371.48
#2008-07-16|1355.65
#2008-07-17|1333.40
#2008-07-18|1301.48
#2008-07-21|1332.86
#2008-07-22|1358.42
#2008-07-23|1348.47
#2008-07-24|1326.03
#2008-07-25|1292.47
#2008-07-28|1308.30
#2008-07-29|1294.18
#2008-07-30|1312.92
#2008-07-31|1333.33
#2008-08-01|1299.78
#2008-08-04|1258.42
#2008-08-05|1184.53
#2008-08-06|1213.97
#2008-08-07|1205.00
#2008-08-08|1189.88
#2008-08-11|1181.92
#2008-08-12|1163.02
#2008-08-13|1143.12
#2008-08-14|1179.99
#2008-08-15|1157.10
#2008-08-18|1176.65
#2008-08-19|1141.96
#2008-08-20|1172.17
#2008-08-21|1192.68
#2008-08-22|1188.49
#2008-08-25|1198.11
#2008-08-26|1194.56
#2008-08-27|1199.79
#2008-08-28|1213.98
#2008-08-29|1230.06
#2008-09-01| .
#2008-09-02|1164.04
#2008-09-03|1121.07
#2008-09-04|1095.89
#2008-09-05|1060.13
#2008-09-08|1094.27
#2008-09-09|1047.47
#2008-09-10|1009.95
#2008-09-11| 988.19
#2008-09-12|1032.58
#2008-09-15|1033.15
#2008-09-16| 999.24
#2008-09-17| 985.31
#2008-09-18| 973.16
#2008-09-19|1016.48
#2008-09-22|1102.78
#2008-09-23|1082.07
#2008-09-24|1073.43
#2008-09-25|1052.73
#2008-09-26|1026.85
#2008-09-29| 977.89
#2008-09-30| 887.33
#2008-10-01| 922.76
#2008-10-02| 874.29
#2008-10-03| 849.83
#2008-10-06| 784.42
#2008-10-07| 801.34
#2008-10-08| 708.27
#2008-10-09| 732.72
#2008-10-10| 659.46
#2008-10-13| 694.96
#2008-10-14| 774.95
#2008-10-15| 741.23
#2008-10-16| 642.99
#2008-10-17| 647.02
#2008-10-20| 685.67
#2008-10-21| 728.10
#2008-10-22| 683.39
#2008-10-23| 639.59
#2008-10-24| 592.25
#2008-10-27| 563.51
#2008-10-28| 607.66
#2008-10-29| 655.31
#2008-10-30| 717.62
#2008-10-31| 692.77
#2008-11-03| 723.49
#2008-11-04| 737.43
#2008-11-05| 787.77
#2008-11-06| 723.68
#2008-11-07| 683.56
#2008-11-10| 737.44
#2008-11-11| 695.24
#2008-11-12| 679.98
#2008-11-13| 624.06
#2008-11-14| 647.98
#2008-11-17| 633.71
#2008-11-18| 610.64
#2008-11-19| 593.74
#2008-11-20| 540.44
#2008-11-21| 563.79
#2008-11-24| 585.12
#2008-11-25| 629.20
#2008-11-26| 610.62
#2008-11-27| .
#2008-11-28| 659.80
#2008-12-01| 648.73
#2008-12-02| 600.51
#2008-12-03| 610.72
#2008-12-04| 601.37
#2008-12-05| 585.59
#2008-12-08| 623.14
#2008-12-09| 638.21
#2008-12-10| 671.14
#2008-12-11| 681.73
#2008-12-12| 646.47
#2008-12-15| 690.20
#2008-12-16| 678.77
#2008-12-17| 704.91
#2008-12-18| 705.86
#2008-12-19| 683.17
#2008-12-22| 673.12
#2008-12-23| 661.29
#2008-12-24| 657.67
#2008-12-25| .
#2008-12-26| 662.86
#2008-12-29| 677.53
#2008-12-30| 686.01
#2008-12-31| 696.22
#2009-01-01| .
#2009-01-02| 702.04
#2009-01-05| 723.89
#2009-01-06| 726.42
#2009-01-07| 757.85
#2009-01-08| 719.04
#2009-01-09| 726.27
#2009-01-12| 709.57
#2009-01-13| 674.46
#2009-01-14| 683.45
#2009-01-15| 644.09
#2009-01-16| 670.78
#2009-01-19| .
#2009-01-20| 654.31
#2009-01-21| 647.26
#2009-01-22| 650.15
#2009-01-23| 616.02
#2009-01-26| 619.68
#2009-01-27| 660.02
#2009-01-28| 663.15
#2009-01-29| 666.41
#2009-01-30| 644.70
#2009-02-02| 634.82
#2009-02-03| 640.72
#2009-02-04| 653.18
#2009-02-05| 669.96
#2009-02-06| 681.83
#2009-02-09| 698.65
#2009-02-10| 686.01
#2009-02-11| 674.42
#2009-02-12| 668.16
#2009-02-13| 675.81
#2009-02-16| .
#2009-02-17| 642.15
#2009-02-18| 629.25
#2009-02-19| 632.13
#2009-02-20| 621.60
#2009-02-23| 615.60
#2009-02-24| 600.24
#2009-02-25| 601.41
#2009-02-26| 598.05
#2009-02-27| 604.43
#2009-03-02| 584.60
#2009-03-03| 573.92
#2009-03-04| 577.43
#2009-03-05| 598.59
#2009-03-06| 584.15
#2009-03-09| 587.82
#2009-03-10| 593.82
#2009-03-11| 621.06
#2009-03-12| 609.76
#2009-03-13| 638.29
#2009-03-16| 642.98
#2009-03-17| 654.11
#2009-03-18| 645.39
#2009-03-19| 677.94
#2009-03-20| 678.28
#2009-03-23| 704.62
#2009-03-24| 718.57
#2009-03-25| 717.68
#2009-03-26| 730.07
#2009-03-27| 734.18
#2009-03-30| 696.51
#2009-03-31| 688.59
#2009-04-01| 694.63
#2009-04-02| 735.29
#2009-04-03| 749.74
#2009-04-06| 743.54
#2009-04-07| 722.09
#2009-04-08| 699.60
#2009-04-09| 723.63
#2009-04-10| .
#2009-04-13| 738.79
#2009-04-14| 753.14
#2009-04-15| 751.84
#2009-04-16| 750.66
#2009-04-17| 771.14
#2009-04-20| 771.12
#2009-04-21| 744.82
#2009-04-22| 746.73
#2009-04-23| 760.51
#2009-04-24| 760.29
#2009-04-27| 765.63
#2009-04-28| 740.11
#2009-04-29| 747.88
#2009-04-30| 769.05
#2009-05-01| 770.36
#2009-05-04| 791.51
#2009-05-05| 806.36
#2009-05-06| 799.25
#2009-05-07| 845.04
#2009-05-08| 844.25
#2009-05-11| 853.68
#2009-05-12| 841.31
#2009-05-13| 839.82
#2009-05-14| 794.49
#2009-05-15| 815.12
#2009-05-18| 802.50
#2009-05-19| 835.77
#2009-05-20| 853.08
#2009-05-21| 856.04
#2009-05-22| 845.33
#2009-05-25| .
#2009-05-26| 856.17
#2009-05-27| 867.24
#2009-05-28| 856.93
#2009-05-29| 885.97
#2009-06-01| 909.28
#2009-06-02| 934.26
#2009-06-03| 938.66
#2009-06-04| 899.62
#2009-06-05| 927.99
#2009-06-08| 914.72
#2009-06-09| 902.94
#2009-06-10| 932.39
#2009-06-11| 964.81
#2009-06-12| 959.54
#2009-06-15| 930.45
#2009-06-16| 912.42
#2009-06-17| 907.19
#2009-06-18| 885.22
#2009-06-19| 888.71
#2009-06-22| 888.06
#2009-06-23| 853.53
#2009-06-24| 865.64
#2009-06-25| 878.51
#2009-06-26| 889.50
#2009-06-29| 874.34
#2009-06-30| 897.66
#2009-07-01| 883.10
#2009-07-02| 887.07
#2009-07-03| .
#2009-07-06| 853.27
#2009-07-07| 845.50
#2009-07-08| 831.06
#2009-07-09| 829.93
#2009-07-10| 832.81
#2009-07-13| 813.87
#2009-07-14| 848.27
#2009-07-15| 867.82
#2009-07-16| 885.51
#2009-07-17| 885.38
#2009-07-20| 901.48
#2009-07-21| 926.34
#2009-07-22| 942.24
#2009-07-23| 947.64
#2009-07-24| 955.79
#2009-07-27| 966.95
#2009-07-28| 983.40
#2009-07-29| 964.01
#2009-07-30| 966.54
#2009-07-31| 988.72
#2009-08-03| 997.78
#2009-08-04|1008.87
#2009-08-05| 989.37
#2009-08-06|1004.41
#2009-08-07| 983.81
#2009-08-10| 985.32
#2009-08-11| 985.47
#2009-08-12| 982.02
#2009-08-13|1010.33
#2009-08-14|1011.20
#2009-08-17| 974.10
#2009-08-18| 970.07
#2009-08-19| 970.23
#2009-08-20| 981.82
#2009-08-21| 966.63
#2009-08-24|1004.79
#2009-08-25| 996.62
#2009-08-26|1000.45
#2009-08-27| 987.45
#2009-08-28| 999.47
#2009-08-31| 988.62
#2009-09-01| 990.06
#2009-09-02| 969.90
#2009-09-03| 978.86
#2009-09-04| 975.27
#2009-09-07| .
#2009-09-08|1020.15
#2009-09-09|1023.18
#2009-09-10|1030.51
#2009-09-11|1039.96
#2009-09-14|1018.18
#2009-09-15|1017.25
#2009-09-16|1044.92
#2009-09-17|1067.33
#2009-09-18|1047.88
#2009-09-21|1030.95
#2009-09-22|1043.99
#2009-09-23|1050.15
#2009-09-24|1046.76
#2009-09-25|1032.90
#2009-09-28|1008.59
#2009-09-29|1019.26
#2009-09-30|1027.74
#2009-10-01|1011.88
#2009-10-02| 978.98
#2009-10-05| 973.39
#2009-10-06|1001.79
#2009-10-07|1035.09
#2009-10-08|1056.16
#2009-10-09|1058.22
#2009-10-12|1059.07
#2009-10-13|1072.83
#2009-10-14|1080.19
#2009-10-15|1093.15
#2009-10-16|1087.90
#2009-10-19|1096.23
#2009-10-20|1109.80
#2009-10-21|1106.69
#2009-10-22|1096.80
#2009-10-23|1102.03
#2009-10-26|1088.91
#2009-10-27|1060.67
#2009-10-28|1037.39
#2009-10-29|1016.26
#2009-10-30|1033.37
#2009-11-02|1013.07
#2009-11-03|1011.48
#2009-11-04|1021.61
#2009-11-05|1011.91
#2009-11-06|1040.27
#2009-11-09|1055.42
#2009-11-10|1072.29
#2009-11-11|1079.40
#2009-11-12|1078.12
#2009-11-13|1072.17
#2009-11-16|1096.74
#2009-11-17|1087.98
#2009-11-18|1089.44
#2009-11-19|1075.83
#2009-11-20|1064.44
#2009-11-23|1084.69
#2009-11-24|1069.01
#2009-11-25|1090.35
#2009-11-26| .
#2009-11-27|1051.13
#2009-11-30|1089.39
#2009-12-01|1104.73
#2009-12-02|1121.33
#2009-12-03|1140.34
#2009-12-04|1109.59
#2009-12-07|1102.13
#2009-12-08|1108.04
#2009-12-09|1098.79
#2009-12-10|1088.83
#2009-12-11|1098.40
#2009-12-14|1108.20
#2009-12-15|1104.57
#2009-12-16|1099.19
#2009-12-17|1095.03
#2009-12-18|1079.14
#2009-12-21|1078.42
#2009-12-22|1085.77
#2009-12-23|1095.74
#2009-12-24|1113.02
#2009-12-25| .
#2009-12-28|1120.19
#2009-12-29|1134.13
#2009-12-30|1120.59
#2009-12-31|1129.85
#2010-01-01| .
#2010-01-04|1148.59
#2010-01-05|1165.01
#2010-01-06|1177.69
#2010-01-07|1178.86
#2010-01-08|1176.78
#2010-01-11|1205.17
#2010-01-12|1200.11
#2010-01-13|1177.13
#2010-01-14|1200.78
#2010-01-15|1193.52
#2010-01-18| .
#2010-01-19|1174.35
#2010-01-20|1162.68
#2010-01-21|1148.53
#2010-01-22|1125.37
#2010-01-25|1114.44
#2010-01-26|1106.30
#2010-01-27|1079.40
#2010-01-28|1084.26
#2010-01-29|1047.01
#2010-02-01|1034.71
#2010-02-02|1067.43
#2010-02-03|1083.96
#2010-02-04|1064.21
#2010-02-05|1028.42
#2010-02-08|1033.49
#2010-02-09|1033.31
#2010-02-10|1038.66
#2010-02-11|1057.34
#2010-02-12|1066.46
#2010-02-15| .
#2010-02-16|1065.43
#2010-02-17|1093.54
#2010-02-18|1086.11
#2010-02-19|1064.48
#2010-02-22|1099.65
#2010-02-23|1100.72
#2010-02-24|1075.89
#2010-02-25|1060.23
#2010-02-26|1079.87
#2010-03-01|1088.82
#2010-03-02|1101.43
#2010-03-03|1122.08
#2010-03-04|1119.50
#2010-03-05|1130.36
#2010-03-08|1159.65
#2010-03-09|1158.20
#2010-03-10|1153.97
#2010-03-11|1152.13
#2010-03-12|1157.85
#2010-03-15|1148.12
#2010-03-16|1152.73
#2010-03-17|1177.74
#2010-03-18|1171.42
#2010-03-19|1172.09
#2010-03-22|1163.66
#2010-03-23|1169.22
#2010-03-24|1160.23
#2010-03-25|1161.79
#2010-03-26|1166.00
#2010-03-29|1179.75
#2010-03-30|1202.42
#2010-03-31|1185.39
#2010-04-01|1200.34
#2010-04-02| .
#2010-04-05|1203.56
#2010-04-06|1215.09
#2010-04-07|1221.64
#2010-04-08|1210.26
#2010-04-09|1218.19
#2010-04-12|1225.83
#2010-04-13|1203.79
#2010-04-14|1213.64
#2010-04-15|1218.17
#2010-04-16|1203.17
#2010-04-19|1174.85
#2010-04-20|1181.43
#2010-04-21|1188.61
#2010-04-22|1168.15
#2010-04-23|1155.81
#2010-04-26|1169.42
#2010-04-27|1172.44
#2010-04-28|1143.19
#2010-04-29|1135.15
#2010-04-30|1142.51
#2010-05-03|1115.61
#2010-05-04|1087.68
#2010-05-05|1088.83
#2010-05-06|1055.33
#2010-05-07|1044.37
#2010-05-10|1081.36
#2010-05-11|1058.80
#2010-05-12|1058.04
#2010-05-13|1085.61
#2010-05-14|1074.34
#2010-05-17|1027.79
#2010-05-18|1021.06
#2010-05-19| 994.52
#2010-05-20| 972.25
#2010-05-21| 966.73
#2010-05-24| 984.38
#2010-05-25| 938.96
#2010-05-26| 965.99
#2010-05-27|1002.80
#2010-05-28|1014.27
#2010-05-31| .
#2010-06-01| 999.49
#2010-06-02| 977.34
#2010-06-03|1012.40
#2010-06-04| 989.05
#2010-06-07| 945.83
#2010-06-08| 957.35
#2010-06-09| 961.61
#2010-06-10| 982.85
#2010-06-11|1002.12
#2010-06-14|1019.81
#2010-06-15|1017.69
#2010-06-16|1041.47
#2010-06-17|1034.25
#2010-06-18|1042.60
#2010-06-21|1073.87
#2010-06-22|1062.59
#2010-06-23|1040.61
#2010-06-24|1046.80
#2010-06-25|1025.35
#2010-06-28|1023.74
#2010-06-29|1001.57
#2010-06-30| 976.65
#2010-07-01| 961.14
#2010-07-02| 964.49
#2010-07-05| .
#2010-07-06| 980.53
#2010-07-07| 984.80
#2010-07-08|1012.06
#2010-07-09|1016.96
#2010-07-12|1022.52
#2010-07-13|1008.63
#2010-07-14|1031.86
#2010-07-15|1021.77
#2010-07-16|1011.06
#2010-07-19| 997.47
#2010-07-20|1007.46
#2010-07-21|1018.12
#2010-07-22|1024.50
#2010-07-23|1049.27
#2010-07-26|1060.92
#2010-07-27|1056.74
#2010-07-28|1068.86
#2010-07-29|1080.50
#2010-07-30|1071.07
#2010-08-02|1083.74
#2010-08-03|1104.78
#2010-08-04|1091.17
#2010-08-05|1101.78
#2010-08-06|1110.93
#2010-08-09|1113.53
#2010-08-10|1094.82
#2010-08-11|1067.53
#2010-08-12|1047.03
#2010-08-13|1062.28
#2010-08-16|1060.37
#2010-08-17|1065.37
#2010-08-18|1055.05
#2010-08-19|1059.48
#2010-08-20|1034.47
#2010-08-23|1041.44
#2010-08-24|1027.18
#2010-08-25|1005.94
#2010-08-26|1015.94
#2010-08-27|1021.27
#2010-08-30|1041.17
#2010-08-31|1017.07
#2010-09-01|1048.92
#2010-09-02|1062.66
#2010-09-03|1072.98
#2010-09-06| .
#2010-09-07|1090.47
#2010-09-08|1078.43
#2010-09-09|1096.21
#2010-09-10|1096.68
#2010-09-13|1118.36
#2010-09-14|1128.86
#2010-09-15|1132.57
#2010-09-16|1115.72
#2010-09-17|1126.15
#2010-09-20|1132.83
#2010-09-21|1129.76
#2010-09-22|1140.40
#2010-09-23|1143.59
#2010-09-24|1135.52
#2010-09-27|1155.18
#2010-09-28|1157.34
#2010-09-29|1166.01
#2010-09-30|1150.86
#2010-10-01|1157.52
#2010-10-04|1163.17
#2010-10-05|1164.08
#2010-10-06|1202.86
#2010-10-07|1217.19
#2010-10-08|1217.33
#2010-10-11|1228.06
#2010-10-12|1201.48
#2010-10-13|1212.97
#2010-10-14|1248.03
#2010-10-15|1238.93
#2010-10-18|1231.39
#2010-10-19|1215.08
#2010-10-20|1214.29
#2010-10-21|1216.19
#2010-10-22|1217.94
#2010-10-25|1238.43
#2010-10-26|1228.19
#2010-10-27|1195.92
#2010-10-28|1211.48
#2010-10-29|1210.36
#2010-11-01|1218.66
#2010-11-02|1226.36
#2010-11-03|1228.59
#2010-11-04|1269.20
#2010-11-05|1305.93
#2010-11-08|1306.57
#2010-11-09|1306.69
#2010-11-10|1277.31
#2010-11-11|1290.46
#2010-11-12|1273.03
#2010-11-15|1264.71
#2010-11-16|1250.42
#2010-11-17|1233.85
#2010-11-18|1254.59
#2010-11-19|1250.57
#2010-11-22|1261.13
#2010-11-23|1241.54
#2010-11-24|1239.15
#2010-11-25| .
#2010-11-26|1229.15
#2010-11-29|1225.42
#2010-11-30|1208.80
#2010-12-01|1218.95
#2010-12-02|1254.37
#2010-12-03|1279.46
#2010-12-06|1286.09
#2010-12-07|1294.82
#2010-12-08|1276.81
#2010-12-09|1290.31
#2010-12-10|1290.19
#2010-12-13|1307.66
#2010-12-14|1321.61
#2010-12-15|1309.19
#2010-12-16|1301.50
#2010-12-17|1296.57
#2010-12-20|1298.67
#2010-12-21|1317.49
#2010-12-22|1329.83
#2010-12-23|1341.88
#2010-12-24| .
#2010-12-27|1334.75
#2010-12-28|1345.05
#2010-12-29|1345.59
#2010-12-30|1348.28
#2010-12-31|1353.51
#2011-01-03|1344.69
#2011-01-04|1344.96
#2011-01-05|1321.99
#2011-01-06|1329.01
#2011-01-07|1322.90
#2011-01-10|1317.76
#2011-01-11|1311.06
#2011-01-12|1328.25
#2011-01-13|1354.48
#2011-01-14|1338.53
#2011-01-17| .
#2011-01-18|1344.74
#2011-01-19|1367.16
#2011-01-20|1320.40
#2011-01-21|1305.45
#2011-01-24|1322.56
#2011-01-25|1329.17
#2011-01-26|1328.65
#2011-01-27|1331.73
#2011-01-28|1316.10
#2011-01-31|1307.24
#2011-02-01|1332.13
#2011-02-02|1353.39
#2011-02-03|1368.47
#2011-02-04|1391.90
#2011-02-07|1390.17
#2011-02-08|1403.38
#2011-02-09|1387.65
#2011-02-10|1377.26
#2011-02-11|1367.34
#2011-02-14|1386.80
#2011-02-15|1388.35
#2011-02-16|1382.77
#2011-02-17|1395.91
#2011-02-18|1399.22
#2011-02-21| .
#2011-02-22|1370.93
#2011-02-23|1365.63
#2011-02-24|1357.77
#2011-02-25|1368.81
#2011-02-28|1379.06
#2011-03-01|1388.89
#2011-03-02|1374.35
#2011-03-03|1376.97
#2011-03-04|1391.92
#2011-03-07|1375.12
#2011-03-08|1363.29
#2011-03-09|1355.25
#2011-03-10|1310.79
#2011-03-11|1304.44
#2011-03-14|1267.29
#2011-03-15|1184.80
#2011-03-16|1230.90
#2011-03-17|1230.39
#2011-03-18|1261.44
#2011-03-21|1271.04
#2011-03-22|1301.00
#2011-03-23|1297.05
#2011-03-24|1315.43
#2011-03-25|1325.32
#2011-03-28|1317.42
#2011-03-29|1316.46
#2011-03-30|1352.09
#2011-03-31|1370.17
#2011-04-01|1366.17
#2011-04-04|1373.27
#2011-04-05|1373.32
#2011-04-06|1379.57
#2011-04-07|1376.48
#2011-04-08|1394.32
#2011-04-11|1421.71
#2011-04-12|1391.45
#2011-04-13|1392.13
#2011-04-14|1389.65
#2011-04-15|1381.11
#2011-04-18|1375.53
#2011-04-19|1354.74
#2011-04-20|1390.71
#2011-04-21|1412.39
#2011-04-22| .
#2011-04-25|1406.79
#2011-04-26|1409.92
#2011-04-27|1397.54
#2011-04-28|1413.10
#2011-04-29|1402.31
#2011-05-02|1425.49
#2011-05-03|1405.04
#2011-05-04|1389.58
#2011-05-05|1388.77
#2011-05-06|1373.11
#2011-05-09|1371.34
#2011-05-10|1380.03
#2011-05-11|1387.12
#2011-05-12|1344.93
#2011-05-13|1341.65
#2011-05-16|1319.03
#2011-05-17|1324.45
#2011-05-18|1336.97
#2011-05-19|1344.34
#2011-05-20|1331.84
#2011-05-23|1298.00
#2011-05-24|1298.83
#2011-05-25|1286.91
#2011-05-26|1322.57
#2011-05-27|1335.37
#2011-05-30| .
#2011-05-31|1348.38
#2011-06-01|1358.54
#2011-06-02|1323.80
#2011-06-03|1317.69
#2011-06-06|1316.47
#2011-06-07|1314.17
#2011-06-08|1307.34
#2011-06-09|1306.90
#2011-06-10|1307.83
#2011-06-13|1306.86
#2011-06-14|1318.68
#2011-06-15|1313.25
#2011-06-16|1277.33
#2011-06-17|1280.88
#2011-06-20|1263.75
#2011-06-21|1284.07
#2011-06-22|1302.70
#2011-06-23|1278.03
#2011-06-24|1289.99
#2011-06-27|1270.77
#2011-06-28|1282.51
#2011-06-29|1316.36
#2011-06-30|1342.64
#2011-07-01|1343.63
#2011-07-04| .
#2011-07-05|1351.88
#2011-07-06|1366.07
#2011-07-07|1369.37
#2011-07-08|1382.35
#2011-07-11|1359.88
#2011-07-12|1336.37
#2011-07-13|1359.26
#2011-07-14|1354.91
#2011-07-15|1343.49
#2011-07-18|1337.54
#2011-07-19|1347.23
#2011-07-20|1367.81
#2011-07-21|1377.97
#2011-07-22|1384.08
#2011-07-25|1375.14
#2011-07-26|1398.31
#2011-07-27|1394.26
#2011-07-28|1369.34
#2011-07-29|1356.83
#2011-08-01|1381.45
#2011-08-02|1348.04
#2011-08-03|1304.87
#2011-08-04|1276.27
#2011-08-05|1210.79
#2011-08-08|1167.62
#2011-08-09|1158.44
#2011-08-10|1199.19
#2011-08-11|1188.11
#2011-08-12|1195.43
#2011-08-15|1239.55
#2011-08-16|1232.15
#2011-08-17|1246.04
#2011-08-18|1208.07
#2011-08-19|1169.40
#2011-08-22|1157.22
#2011-08-23|1178.96
#2011-08-24|1171.69
#2011-08-25|1181.40
#2011-08-26|1189.15
#2011-08-29|1215.13
#2011-08-30|1228.35
#2011-08-31|1240.87
#2011-09-01|1250.79
#2011-09-02|1226.21
#2011-09-05| .
#2011-09-06|1161.07
#2011-09-07|1198.71
#2011-09-08|1206.09
#2011-09-09|1184.24
#2011-09-12|1139.94
#2011-09-13|1157.29
#2011-09-14|1130.38
#2011-09-15|1156.51
#2011-09-16|1190.86
#2011-09-19|1167.80
#2011-09-20|1156.05
#2011-09-21|1155.23
#2011-09-22|1080.93
#2011-09-23|1058.07
#2011-09-26|1013.45
#2011-09-27|1072.90
#2011-09-28|1078.50
#2011-09-29|1060.84
#2011-09-30|1049.79
#2011-10-03|1011.65
#2011-10-04| 989.99
#2011-10-05|1014.36
#2011-10-06|1057.67
#2011-10-07|1096.48
#2011-10-10|1108.50
#2011-10-11|1121.77
#2011-10-12|1125.89
#2011-10-13|1145.49
#2011-10-14|1136.30
#2011-10-17|1158.22
#2011-10-18|1119.14
#2011-10-19|1118.65
#2011-10-20|1082.52
#2011-10-21|1094.65
#2011-10-24|1136.68
#2011-10-25|1137.20
#2011-10-26|1126.74
#2011-10-27|1188.21
#2011-10-28|1202.43
#2011-10-31|1158.22
#2011-11-01|1105.60
#2011-11-02|1097.58
#2011-11-03|1096.19
#2011-11-04|1131.02
#2011-11-07|1125.46
#2011-11-08|1125.60
#2011-11-09|1129.30
#2011-11-10|1095.15
#2011-11-11|1114.61
#2011-11-14|1113.15
#2011-11-15|1095.83
#2011-11-16|1082.69
#2011-11-17|1084.40
#2011-11-18|1063.87
#2011-11-21|1038.25
#2011-11-22|1034.44
#2011-11-23|1003.62
#2011-11-24| .
#2011-11-25| 990.72
#2011-11-28|1024.93
#2011-11-29|1045.17
#2011-11-30|1061.08
#2011-12-01|1098.80
#2011-12-02|1107.51
#2011-12-05|1118.64
#2011-12-06|1090.22
#2011-12-07|1105.04
#2011-12-08|1098.54
#2011-12-09|1072.82
#2011-12-12|1080.00
#2011-12-13|1060.63
#2011-12-14|1044.69
#2011-12-15|1024.08
#2011-12-16|1033.01
#2011-12-19|1004.38
#2011-12-20|1010.56
#2011-12-21|1035.22
#2011-12-22|1025.08
#2011-12-23|1036.42
#2011-12-26| .
#2011-12-27|1040.54
#2011-12-28|1023.75
#2011-12-29|1019.84
#2011-12-30|1033.97
#2012-01-02| .
#2012-01-03|1054.01
#2012-01-04|1079.48
#2012-01-05|1058.38
#2012-01-06|1042.06
#2012-01-09|1043.74
#2012-01-10|1059.77
#2012-01-11|1070.35
#2012-01-12|1071.26
#2012-01-13|1078.39
#2012-01-16| .
#2012-01-17|1087.78
#2012-01-18|1102.42
#2012-01-19|1114.79
#2012-01-20|1134.23
#2012-01-23|1137.68
#2012-01-24|1122.41
#2012-01-25|1130.62
#2012-01-26|1146.48
#2012-01-27|1154.71
#2012-01-30|1147.34
#2012-01-31|1144.71
#2012-02-01|1144.96
#2012-02-02|1163.77
#2012-02-03|1158.62
#2012-02-06|1173.80
#2012-02-07|1175.32
#2012-02-08|1184.92
#2012-02-09|1176.26
#2012-02-10|1149.68
#2012-02-13|1166.03
#2012-02-14|1146.00
#2012-02-15|1153.45
#2012-02-16|1133.37
#2012-02-17|1137.33
#2012-02-20| .
#2012-02-21|1167.29
#2012-02-22|1164.13
#2012-02-23|1166.67
#2012-02-24|1170.39
#2012-02-27|1166.13
#2012-02-28|1165.36
#2012-02-29|1172.79
#2012-03-01|1152.14
#2012-03-02|1152.40
#2012-03-05|1136.71
#2012-03-06|1110.26
#2012-03-07|1094.61
#2012-03-08|1107.11
#2012-03-09|1127.05
#2012-03-12|1119.15
#2012-03-13|1126.09
#2012-03-14|1128.52
#2012-03-15|1130.59
#2012-03-16|1133.87
#2012-03-19|1141.65
#2012-03-20|1128.58
#2012-03-21|1112.72
#2012-03-22|1113.58
#2012-03-23|1105.63
#2012-03-26|1105.70
#2012-03-27|1118.29
#2012-03-28|1119.28
#2012-03-29|1107.54
#2012-03-30|1114.03
#2012-04-02|1123.92
#2012-04-03|1121.53
#2012-04-04|1095.97
#2012-04-05|1091.74
#2012-04-06| .
#2012-04-09|1085.05
#2012-04-10|1079.83
#2012-04-11|1067.93
#2012-04-12|1088.84
#2012-04-13|1096.79
#2012-04-16|1085.27
#2012-04-17|1082.64
#2012-04-18|1107.77
#2012-04-19|1104.86
#2012-04-20|1102.58
#2012-04-23|1094.57
#2012-04-24|1083.28
#2012-04-25|1082.97
#2012-04-26|1086.86
#2012-04-27|1090.87
#2012-04-30|1102.04
#2012-05-01|1093.34
#2012-05-02|1094.20
#2012-05-03|1088.01
#2012-05-04|1078.07
#2012-05-07|1040.23
#2012-05-08|1036.58
#2012-05-09|1015.19
#2012-05-10|1029.45
#2012-05-11|1017.54
#2012-05-14|1008.69
#2012-05-15| 989.65
#2012-05-16| 957.92
#2012-05-17| 974.12
#2012-05-18| 936.76
#2012-05-21| 944.88
#2012-05-22| 957.43
#2012-05-23| 931.74
#2012-05-24| 932.51
#2012-05-25| 920.93
#2012-05-28| .
#2012-05-29| 951.17
#2012-05-30| 936.63
#2012-05-31| 929.77
#2012-06-01| 910.51
#2012-06-04| 886.10
#2012-06-05| 903.21
#2012-06-06| 918.35
#2012-06-07| 933.12
#2012-06-08| 918.52
#2012-06-11| 932.21
#2012-06-12| 922.20
#2012-06-13| 932.35
#2012-06-14| 929.13
#2012-06-15| 939.24
#2012-06-18| 965.40
#2012-06-19| 964.49
#2012-06-20| 973.14
#2012-06-21| 956.90
#2012-06-22| 936.76
#2012-06-25| 926.92
#2012-06-26| 916.77
#2012-06-27| 917.97
#2012-06-28| 920.94
#2012-06-29| 950.30
#2012-07-02| 959.35
#2012-07-03| 961.86
#2012-07-04| .
#2012-07-05| 976.07
#2012-07-06| 965.81
#2012-07-09| 941.77
#2012-07-10| 934.74
#2012-07-11| 929.64
#2012-07-12| 901.70
#2012-07-13| 908.55
#2012-07-16| 917.22
#2012-07-17| 911.92
#2012-07-18| 903.45
#2012-07-19| 928.77
#2012-07-20| 923.15
#2012-07-23| 891.02
#2012-07-24| 894.69
#2012-07-25| 887.19
#2012-07-26| 897.16
#2012-07-27| 919.52
#2012-07-30| 927.87
#2012-07-31| 939.50
#2012-08-01| 928.53
#2012-08-02| 932.74
#2012-08-03| 914.53
#2012-08-06| 937.37
#2012-08-07| 948.53
#2012-08-08| 957.29
#2012-08-09| 972.64
#2012-08-10| 967.96
#2012-08-13| 971.37
#2012-08-14| 967.04
#2012-08-15| 955.88
#2012-08-16| 963.98
#2012-08-17| 970.70
#2012-08-20| 970.80
#2012-08-21| 974.30
#2012-08-22| 967.02
#2012-08-23| 982.44
#2012-08-24| 960.75
#2012-08-27| 958.80
#2012-08-28| 950.85
#2012-08-29| 943.73
#2012-08-30| 919.16
#2012-08-31| 909.48
#2012-09-03| .
#2012-09-04| 905.57
#2012-09-05| 885.95
#2012-09-06| 894.49
#2012-09-07| 934.60
#2012-09-10| 949.50
#2012-09-11| 951.34
#2012-09-12| 965.07
#2012-09-13| 968.18
#2012-09-14| 999.52
#2012-09-17|1007.64
#2012-09-18|1007.01
#2012-09-19|1019.98
#2012-09-20| 998.87
#2012-09-21|1000.60
#2012-09-24| 983.96
#2012-09-25| 981.96
#2012-09-26| 961.28
#2012-09-27| 971.38
#2012-09-28| 968.28
#2012-10-01| 960.78
#2012-10-02| 964.86
#2012-10-03| 950.31
#2012-10-04| 948.16
#2012-10-05| 962.61
#2012-10-08| 960.36
#2012-10-09| 961.89
#2012-10-10| 956.64
#2012-10-11| 952.34
#2012-10-12| 961.91
#2012-10-15| 958.31
#2012-10-16| 964.37
#2012-10-17| 984.66
#2012-10-18|1007.70
#2012-10-19|1011.49
#2012-10-22| 998.35
#2012-10-23| 995.46
#2012-10-24| 985.84
#2012-10-25| 991.71
#2012-10-26| 978.41
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 990.43
#2012-11-01| 986.10
#2012-11-02| 996.04
#2012-11-05|1001.60
#2012-11-06|1003.32
#2012-11-07|1011.47
#2012-11-08| 998.44
#2012-11-09| 988.54
#2012-11-12| 986.13
#2012-11-13| 976.48
#2012-11-14| 965.48
#2012-11-15| 956.81
#2012-11-16| 960.74
#2012-11-19| 974.06
#2012-11-20| 979.00
#2012-11-21| 974.92
#2012-11-22| .
#2012-11-23| 992.18
#2012-11-26|1000.96
#2012-11-27|1003.18
#2012-11-28| 991.39
#2012-11-29|1001.49
#2012-11-30|1007.00
#2012-12-03|1007.98
#2012-12-04|1005.07
#2012-12-05|1003.27
#2012-12-06|1011.56
#2012-12-07|1014.94
#2012-12-10|1022.68
#2012-12-11|1029.92
#2012-12-12|1035.45
#2012-12-13|1039.46
#2012-12-14|1042.68
#2012-12-17|1046.05
#2012-12-18|1053.82
#2012-12-19|1071.13
#2012-12-20|1069.63
#2012-12-21|1054.00
#2012-12-24|1049.47
#2012-12-25|1052.56
#2012-12-26|1055.43
#2012-12-27|1060.01
#2012-12-28|1072.45
#2012-12-31|1065.63
#2013-01-01|1065.63
#2013-01-02|1085.97
#2013-01-03|1099.71
#2013-01-04|1095.39
#2013-01-07|1088.97
#2013-01-08|1078.27
#2013-01-09|1078.51
#2013-01-10|1088.32
#2013-01-11|1074.44
#2013-01-14|1074.47
#2013-01-15|1079.75
#2013-01-16|1067.48
#2013-01-17|1062.13
#2013-01-18|1077.56
#2013-01-21|1076.45
#2013-01-22|1084.30
#2013-01-23|1078.03
#2013-01-24|1073.57
#2013-01-25|1077.02
#2013-01-28|1071.66
#2013-01-29|1080.90
#2013-01-30|1091.96
#2013-01-31|1093.93
#2013-02-01|1096.30
#2013-02-04|1110.09
#2013-02-05|1087.92
#2013-02-06|1102.37
#2013-02-07|1104.51
#2013-02-08|1113.28
#2013-02-11|1103.32
#2013-02-12|1108.71
#2013-02-13|1107.71
#2013-02-14|1122.35
#2013-02-15|1103.47
#2013-02-18|1108.42
#2013-02-19|1115.72
#2013-02-20|1107.54
#2013-02-21|1076.60
#2013-02-22|1077.58
#2013-02-25|1085.39
#2013-02-26|1072.16
#2013-02-27|1073.74
#2013-02-28|1087.12
#2013-03-01|1072.24
#2013-03-04|1057.73
#2013-03-05|1048.09
#2013-03-06|1060.19
#2013-03-07|1056.51
#2013-03-08|1057.83
#2013-03-11|1060.55
#2013-03-12|1062.05
#2013-03-13|1065.01
#2013-03-14|1055.57
#2013-03-15|1074.72
#2013-03-18|1050.39
#2013-03-19|1055.17
#2013-03-20|1040.52
#2013-03-21|1049.21
#2013-03-22|1039.42
#2013-03-25|1041.24
#2013-03-26|1031.98
#2013-03-27|1038.18
#2013-03-28|1023.56
#2013-03-29|1022.99
#2013-04-01|1012.82
#2013-04-02|1002.66
#2013-04-03| 995.26
#2013-04-04| 976.45
#2013-04-05| 982.88
#2013-04-08| 996.00
#2013-04-09|1013.45
#2013-04-10|1035.55
#2013-04-11|1043.86
#2013-04-12|1041.31
#2013-04-15|1006.79
#2013-04-16| 992.90
#2013-04-17| 996.94
#2013-04-18| 962.52
#2013-04-19| 974.43
#2013-04-22| 985.77
#2013-04-23| 980.51
#2013-04-24|1001.88
#2013-04-25|1004.40
#2013-04-26|1019.14
#2013-04-29|1018.65
#2013-04-30|1025.72
#2013-05-01|1009.57
#2013-05-02| 987.90
#2013-05-03| 990.49
#2013-05-06| 999.78
#2013-05-07|1027.51
#2013-05-08|1043.27
#2013-05-09|1038.03
#2013-05-10|1031.60
#2013-05-13|1029.55
#2013-05-14|1025.96
#2013-05-15|1021.96
#2013-05-16|1016.54
#2013-05-17|1014.56
#2013-05-20|1035.95
#2013-05-21|1049.20
#2013-05-22|1045.75
#2013-05-23|1016.46
#2013-05-24|1014.34
#2013-05-27| 984.95
#2013-05-28| 985.52
#2013-05-29|1004.92
#2013-05-30| 981.95
#2013-05-31| 986.22
#2013-06-03| 977.15
#2013-06-04| 983.81
#2013-06-05| 968.96
#2013-06-06| 952.09
#2013-06-07| 930.95
#2013-06-10| 944.08
#2013-06-11| 946.57
#2013-06-12| 952.70
#2013-06-13| 927.55
#2013-06-14| 947.68
#2013-06-17| 955.46
#2013-06-18| 943.29
#2013-06-19| 966.55
#2013-06-20| 913.20
#2013-06-21| 917.26
#2013-06-24| 901.50
#2013-06-25| 885.04
#2013-06-26| 900.40
#2013-06-27| 906.92
#2013-06-28| 908.89
#2013-07-01| 907.72
#2013-07-02| 928.17
#2013-07-03| 915.68
#2013-07-04| 922.46
#2013-07-05| 927.66
#2013-07-08| 910.93
#2013-07-09| 927.37
#2013-07-10| 936.62
#2013-07-11| 955.29
#2013-07-12| 962.22
#2013-07-15| 959.67
#2013-07-16| 974.40
#2013-07-17| 983.72
#2013-07-18| 979.02
#2013-07-19| 967.62
#2013-07-22| 978.94
#2013-07-23| 990.94
#2013-07-24| 989.48
#2013-07-25| 982.75
#2013-07-26| 974.46
#2013-07-29| 954.39
#2013-07-30| 959.17
#2013-07-31| 943.95
#2013-08-01| 958.92
#2013-08-02| 982.12
#2013-08-05| 980.86
#2013-08-06| 992.71
#2013-08-07| 969.90
#2013-08-08| 980.37
#2013-08-09| 995.35
#2013-08-12|1007.93
#2013-08-13|1009.09
#2013-08-14|1017.56
#2013-08-15|1008.06
#2013-08-16|1003.73
#2013-08-19|1000.08
#2013-08-20| 981.55
#2013-08-21| 965.99
#2013-08-22| 957.27
#2013-08-23| 976.30
#2013-08-26| 976.52
#2013-08-27| 977.80
#2013-08-28| 955.31
#2013-08-29| 957.92
#2013-08-30| 955.25
#2013-09-02| 965.33
#2013-09-03| 987.19
#2013-09-04| 998.24
#2013-09-05| 995.06
#2013-09-06|1000.16
#2013-09-09|1016.17
#2013-09-10|1026.30
#2013-09-11|1032.52
#2013-09-12|1034.23
#2013-09-13|1019.83
#2013-09-16|1031.64
#2013-09-17|1027.45
#2013-09-18|1029.91
#2013-09-19|1062.04
#2013-09-20|1051.65
#2013-09-23|1054.29
#2013-09-24|1050.94
#2013-09-25|1053.96
#2013-09-26|1056.44
#2013-09-27|1057.45
#2013-09-30|1037.31
#2013-10-01|1033.95
#2013-10-02|1021.80
#2013-10-03|1026.15
#2013-10-04|1018.90
#2013-10-07|1003.78
#2013-10-08|1006.24
#2013-10-09|1015.16
#2013-10-10|1010.00
#2013-10-11|1025.89
#2013-10-14|1025.66
#2013-10-15|1034.48
#2013-10-16|1036.79
#2013-10-17|1051.63
#2013-10-18|1049.17
#2013-10-21|1056.40
#2013-10-22|1068.65
#2013-10-23|1063.99
#2013-10-24|1061.25
#2013-10-25|1048.48
#2013-10-28|1058.67
#2013-10-29|1045.53
#2013-10-30|1047.90
#2013-10-31|1040.83
#2013-11-01|1028.05
#2013-11-04|1033.27
#2013-11-05|1036.93
#2013-11-06|1050.56
#2013-11-07|1041.83
#2013-11-08|1030.04
#2013-11-11|1037.41
#2013-11-12|1043.53
#2013-11-13|1036.05
#2013-11-14|1044.62
#2013-11-15|1054.39
#2013-11-18|1060.37
#2013-11-19|1059.02
#2013-11-20|1054.17
#2013-11-21|1042.68
#2013-11-22|1039.39
#2013-11-25|1039.32
#2013-11-26|1031.50
#2013-11-27|1014.84
#2013-11-28|1019.77
#2013-11-29|1025.30
#2013-12-02|1015.37
#2013-12-03|1014.16
#2013-12-04|1003.45
#2013-12-05|1000.66
#2013-12-06|1005.21
#2013-12-09|1010.96
#2013-12-10|1015.79
#2013-12-11|1004.26
#2013-12-12| 976.34
#2013-12-13| 980.73
#2013-12-16| 974.48
#2013-12-17| 978.06
#2013-12-18| 983.53
#2013-12-19| 995.41
#2013-12-20|1006.31
#2013-12-23|1007.74
#2013-12-24|1005.66
#2013-12-25|1003.76
#2013-12-26|1006.84
#2013-12-27|1014.36
#2013-12-30|1023.61
#2013-12-31|1024.92
#2014-01-01|1024.92
#2014-01-02|1029.62
#2014-01-03|1030.27
#2014-01-06|1022.77
#2014-01-07|1008.37
#2014-01-08|1010.10
#2014-01-09|1001.26
#2014-01-10|1000.00
#2014-01-13|1010.43
#2014-01-14| 992.44
#2014-01-15| 992.16
#2014-01-16|1000.95
#2014-01-17|1013.77
#2014-01-20|1016.69
#2014-01-21|1012.49
#2014-01-22|1013.60
#2014-01-23| 998.80
#2014-01-24| 995.37
#2014-01-27| 980.28
#2014-01-28| 970.41
#2014-01-29| 992.23
#2014-01-30| 982.43
#2014-01-31| 981.27
#2014-02-03| 980.87
#2014-02-04| 948.10
#2014-02-05| 951.28
#2014-02-06| 957.54
#2014-02-07| 978.46
#2014-02-10| 990.34
#2014-02-11| 994.61
#2014-02-12|1008.30
#2014-02-13|1000.08
#2014-02-14|1000.09
#2014-02-17|1008.98
#2014-02-18|1028.92
#2014-02-19|1024.40
#2014-02-20|1009.38
#2014-02-21|1025.22
#2014-02-24|1028.87
#2014-02-25|1028.89
#2014-02-26|1015.54
#2014-02-27|1008.79
#2014-02-28|1006.50
#2014-03-03| 999.48
#2014-03-04| 998.63
#2014-03-05|1006.04
#2014-03-06|1012.90
#2014-03-07|1016.56
#2014-03-10| 985.52
#2014-03-11| 983.15
#2014-03-12| 971.43
#2014-03-13| 986.53
#2014-03-14| 962.77
#2014-03-17| 960.88
#2014-03-18| 973.03
#2014-03-19| 967.87
#2014-03-20| 940.58
#2014-03-21| 949.16
#2014-03-24| 959.33
#2014-03-25| 965.35
#2014-03-26| 979.97
#2014-03-27| 985.02
#2014-03-28| 985.28
#2014-03-31| 997.24
#2014-04-01| 999.66
#2014-04-02|1005.27
#2014-04-03|1004.93
#2014-04-04|1014.65
#2014-04-07|1010.43
#2014-04-08|1016.57
#2014-04-09|1017.81
#2014-04-10|1020.99
#2014-04-11|1009.90
#2014-04-14|1003.21
#2014-04-15|1008.95
#2014-04-16|1019.47
#2014-04-17|1020.70
#2014-04-18|1021.25
#2014-04-21|1021.25
#2014-04-22|1017.74
#2014-04-23|1017.39
#2014-04-24|1015.44
#2014-04-25|1017.90
#2014-04-28|1005.17
#2014-04-29|1000.04
#2014-04-30|1002.73
#2014-05-01|1003.21
#2014-05-02| 998.35
#2014-05-05|1003.78
#2014-05-06|1012.33
#2014-05-07| 990.72
#2014-05-08|1004.89
#2014-05-09|1000.44
#2014-05-12| 996.05
#2014-05-13|1016.76
#2014-05-14|1022.81
#2014-05-15|1022.48
#2014-05-16|1014.24
#2014-05-19|1000.32
#2014-05-20| 997.20
#2014-05-21| 986.62
#2014-05-22|1005.01
#2014-05-23|1006.31
#2014-05-26|1013.91
#2014-05-27|1016.00
#2014-05-28|1016.39
#2014-05-29|1011.92
#2014-05-30|1005.87
#2014-06-02|1004.73
#2014-06-03|1002.16
#2014-06-04|1003.30
#2014-06-05|1006.92
#2014-06-06|1010.58
#2014-06-09|1007.67
#2014-06-10|1007.90
#2014-06-11|1010.23
#2014-06-12|1007.79
#2014-06-13| 999.92
#2014-06-16|1005.26
#2014-06-17| 997.19
#2014-06-18|1004.74
#2014-06-19|1034.31
#2014-06-20|1023.63
#2014-06-23|1038.64
#2014-06-24|1035.11
#2014-06-25|1028.94
#2014-06-26|1037.14
#2014-06-27|1036.32
#2014-06-30|1033.57
#2014-07-01|1044.70
#2014-07-02|1053.94
#2014-07-03|1052.33
#2014-07-04|1061.71
#2014-07-07|1060.86
#2014-07-08|1059.20
#2014-07-09|1051.21
#2014-07-10|1050.73
#2014-07-11|1049.95
#2014-07-14|1056.58
#2014-07-15|1061.17
#2014-07-16|1066.15
#2014-07-17|1072.48
#2014-07-18|1067.23
#2014-07-21|1064.72
#2014-07-22|1077.98
#2014-07-23|1087.74
#2014-07-24|1083.78
#2014-07-25|1087.71
#2014-07-28|1092.72
#2014-07-29|1093.30
#2014-07-30|1089.25
#2014-07-31|1082.07
#2014-08-01|1075.14
#2014-08-04|1075.70
#2014-08-05|1062.65
#2014-08-06|1061.17
#2014-08-07|1063.71
#2014-08-08|1044.16
#2014-08-11|1057.10
#2014-08-12|1066.89
#2014-08-13|1066.33
#2014-08-14|1067.29
#2014-08-15|1075.62
#2014-08-18|1077.22
#2014-08-19|1088.37
#2014-08-20|1071.58
#2014-08-21|1071.93
#2014-08-22|1064.83
#2014-08-25|1059.27
#2014-08-26|1057.34
#2014-08-27|1063.72
#2014-08-28|1056.21
#2014-08-29|1050.58
#2014-09-01|1054.41
#2014-09-02|1054.74
#2014-09-03|1058.11
#2014-09-04|1053.10
#2014-09-05|1044.97
#2014-09-08|1042.44
#2014-09-09|1039.85
#2014-09-10|1029.14
#2014-09-11|1024.01
#2014-09-12|1020.36
#2014-09-15|1018.44
#2014-09-16|1020.26
#2014-09-17|1020.62
#2014-09-18|1013.41
#2014-09-19|1016.09
#2014-09-22|1001.89
#2014-09-23|1004.14
#2014-09-24|1001.54
#2014-09-25|1006.77
#2014-09-26| 989.87
#2014-09-29| 981.16
#2014-09-30| 977.52
#2014-10-01| 972.40
#2014-10-02| 964.18
#2014-10-03| 951.67
#2014-10-06| 954.24
#2014-10-07| 967.21
#2014-10-08| 952.75
#2014-10-09| 959.34
#2014-10-10| 930.80
#2014-10-13| 939.48
#2014-10-14| 943.90
#2014-10-15| 957.04
#2014-10-16| 937.45
#2014-10-17| 927.86
#2014-10-20| 949.65
#2014-10-21| 944.59
#2014-10-22| 960.01
#2014-10-23| 945.99
#2014-10-24| 950.60
#2014-10-27| 959.70
#2014-10-28| 955.08
#2014-10-29| 971.18
#2014-10-30| 962.35
#2014-10-31| 969.54
#2014-11-03| 950.30
#2014-11-04| 968.57
#2014-11-05| 958.87
#2014-11-06| 953.99
#2014-11-07| 965.70
#2014-11-10| 977.20
#2014-11-11| 971.77
#2014-11-12| 967.93
#2014-11-13| 972.78
#2014-11-14| 976.83
#2014-11-17| 966.56
#2014-11-18| 976.94
#2014-11-19| 959.64
#2014-11-20| 950.72
#2014-11-21| 960.22
#2014-11-24| 969.22
#2014-11-25| 967.95
#2014-11-26| 974.29
#2014-11-27| 963.66
#2014-11-28| 957.75
#2014-12-01| 939.39
#2014-12-02| 952.12
#2014-12-03| 955.73
#2014-12-04| 971.51
#2014-12-05| 959.47
#2014-12-08| 959.38
#2014-12-09| 952.90
#2014-12-10| 939.91
#2014-12-11| 926.15
#2014-12-12| 924.32
#2014-12-15| 909.77
#2014-12-16| 895.08
#2014-12-17| 895.57
#2014-12-18| 907.79
#2014-12-19| 926.63
#2014-12-22| 936.81
#2014-12-23| 917.64
#2014-12-24| 925.87
#2014-12-25| 923.01
#2014-12-26| 925.82
#2014-12-29| 937.73
#2014-12-30| 936.30
#2014-12-31| 933.22
#2015-01-01| 933.22
#2015-01-02| 931.89
#2015-01-05| 930.99
#2015-01-06| 905.83
#2015-01-07| 900.79
#2015-01-08| 910.47
#2015-01-09| 928.34
#2015-01-12| 921.39
#2015-01-13| 917.47
#2015-01-14| 904.41
#2015-01-15| 906.55
#2015-01-16| 896.27
#2015-01-19| 911.38
#2015-01-20| 912.27
#2015-01-21| 919.78
#2015-01-22| 924.28
#2015-01-23| 931.90
#2015-01-26| 926.83
#2015-01-27| 937.46
#2015-01-28| 940.42
#2015-01-29| 923.69
#2015-01-30| 930.16
#2015-02-02| 938.54
#2015-02-03| 932.29
#2015-02-04| 965.63
#2015-02-05| 956.72
#2015-02-06| 957.69
#2015-02-09| 961.30
#2015-02-10| 956.20
#2015-02-11| 942.10
#2015-02-12| 951.61
#2015-02-13| 974.97
#2015-02-16| 977.59
#2015-02-17| 977.92
#2015-02-18| 988.56
#2015-02-19| 991.09
#2015-02-20| 995.58
#2015-02-23| 995.73
#2015-02-24|1002.37
#2015-02-25|1012.43
#2015-02-26|1013.27
#2015-02-27|1016.58
#2015-03-02|1017.76
#2015-03-03|1014.33
#2015-03-04|1006.30
#2015-03-05|1001.09
#2015-03-06| 994.94
#2015-03-09| 980.52
#2015-03-10| 968.24
#2015-03-11| 954.84
#2015-03-12| 969.03
#2015-03-13| 966.25
#2015-03-16| 960.47
#2015-03-17| 963.32
#2015-03-18| 970.85
#2015-03-19| 974.21
#2015-03-20| 982.66
#2015-03-23| 996.34
#2015-03-24| 993.27
#2015-03-25|1000.66
#2015-03-26| 987.33
#2015-03-27| 978.81
#2015-03-30| 962.55
#2015-03-31| 967.87
#2015-04-01| 950.34
#2015-04-02| 953.03
#2015-04-03| 962.16
#2015-04-06| 960.17
#2015-04-07| 967.69
#2015-04-08| 981.46
#2015-04-09| 974.44
#2015-04-10| 967.73
#2015-04-13| 952.34
#2015-04-14| 962.04
#2015-04-15| 961.10
#2015-04-16| 978.91
#2015-04-17| 972.12
#2015-04-20| 963.92
#2015-04-21| 983.19
#2015-04-22| 979.30
#2015-04-23| 985.00
#2015-04-24|1005.76
#2015-04-27|1016.35
#2015-04-28|1026.71
#2015-04-29|1022.54
#2015-04-30| 991.28
#2015-05-01| 992.65
#2015-05-04|1003.42
#2015-05-05|1001.40
#2015-05-06|1006.51
#2015-05-07| 991.96
#2015-05-08| 990.77
#2015-05-11|1000.14
#2015-05-12|1010.33
#2015-05-13|1026.17
#2015-05-14|1011.48
#2015-05-15|1021.66
#2015-05-18|1001.66
#2015-05-19| 987.53
#2015-05-20| 976.46
#2015-05-21| 984.22
#2015-05-22| 984.20
#2015-05-25| 989.57
#2015-05-26| 987.15
#2015-05-27| 979.17
#2015-05-28| 973.88
#2015-05-29| 980.46
#2015-06-01| 977.17
#2015-06-02| 975.78
#2015-06-03| 977.63
#2015-06-04| 963.21
#2015-06-05| 952.56
#2015-06-08| 953.24
#2015-06-09| 945.32
#2015-06-10| 952.56
#2015-06-11| 959.38
#2015-06-12| 957.80
#2015-06-15| 955.40
#2015-06-16| 948.86
#2015-06-17| 938.93
#2015-06-18| 942.90
#2015-06-19| 952.95
#2015-06-22| 955.80
#2015-06-23| 967.99
#2015-06-24| 963.29
#2015-06-25| 963.20
#2015-06-26| 947.60
#2015-06-29| 933.97
#2015-06-30| 936.95
#2015-07-01| 925.25
#2015-07-02| 930.63
#2015-07-03| 922.33
#2015-07-06| 902.98
#2015-07-07| 908.99
#2015-07-08| 876.56
#2015-07-09| 880.10
#2015-07-10| 877.41
#2015-07-13| 877.34
#2015-07-14| 899.24
#2015-07-15| 893.86
#2015-07-16| 899.34
#2015-07-17| 897.12
#2015-07-20| 892.92
#2015-07-21| 894.62
#2015-07-22| 879.12
#2015-07-23| 871.08
#2015-07-24| 867.90
#2015-07-27| 863.68
#2015-07-28| 850.93
#2015-07-29| 856.50
#2015-07-30| 871.33
#2015-07-31| 876.88
#2015-08-03| 860.53
#2015-08-04| 855.96
#2015-08-05| 862.69
#2015-08-06| 874.88
#2015-08-07| 873.63
#2015-08-10| 872.46
#2015-08-11| 872.77
#2015-08-12| 856.16
#2015-08-13| 857.70
#2015-08-14| 852.18
#2015-08-17| 856.85
#2015-08-18| 853.32
#2015-08-19| 843.59
#2015-08-20| 833.77
#2015-08-21| 823.30
#2015-08-24| 788.25
#2015-08-25| 766.36
#2015-08-26| 789.32
#2015-08-27| 789.37
#2015-08-28| 826.51
#2015-08-31| 809.88
#2015-09-01| 784.95
#2015-09-02| 774.53
#2015-09-03| 772.73
#2015-09-04| 767.88
#2015-09-07| 764.64
#2015-09-08| 769.18
#2015-09-09| 804.96
#2015-09-10| 791.39
#2015-09-11| 786.00
#2015-09-14| 791.40
#2015-09-15| 784.53
#2015-09-16| 797.70
#2015-09-17| 810.53
#2015-09-18| 801.76
#2015-09-21| 786.23
#2015-09-22| 783.76
#2015-09-23| 769.11
#2015-09-24| 760.98
#2015-09-25| 763.14
#2015-09-28| 763.61
#2015-09-29| 729.25
#2015-09-30| 752.03
#2015-10-01| 771.91
#2015-10-02| 772.09
#2015-10-05| 790.89
#2015-10-06| 800.62
#2015-10-07| 821.58
#2015-10-08| 826.18
#2015-10-09| 854.42
#2015-10-12| 859.51
#2015-10-13| 847.11
#2015-10-14| 830.95
#2015-10-15| 845.51
#2015-10-16| 846.98
#2015-10-19| 830.83
#2015-10-20| 821.75
#2015-10-21| 838.08
#2015-10-22| 831.16
#2015-10-23| 843.83
#2015-10-26| 851.00
#2015-10-27| 838.76
#2015-10-28| 834.29
#2015-10-29| 821.74
#2015-10-30| 820.85
#2015-11-02| 809.04
#2015-11-03| 812.99
#2015-11-04| 818.87
#2015-11-05| 819.76
#2015-11-06| 806.76
#2015-11-09| 802.33
#2015-11-10| 798.35
#2015-11-11| 796.31
#2015-11-12| 792.22
#2015-11-13| 783.71
#2015-11-16| 772.81
#2015-11-17| 791.29
#2015-11-18| 782.35
#2015-11-19| 804.09
#2015-11-20| 808.96
#2015-11-23| 802.94
#2015-11-24| 804.63
#2015-11-25| 803.06
#2015-11-26| 798.18
#2015-11-27| 791.03
#2015-11-30| 781.12
#2015-12-01| 803.86
#2015-12-02| 796.71
#2015-12-03| 790.98
#2015-12-04| 781.39
#2015-12-07| 781.12
#2015-12-08| 760.97
#2015-12-09| 759.98
#2015-12-10| 764.46
#2015-12-11| 769.54
#2015-12-14| 757.42
#2015-12-15| 736.87
#2015-12-16| 760.02
#2015-12-17| 760.30
#2015-12-18| 754.74
#2015-12-21| 761.98
#2015-12-22| 765.03
#2015-12-23| 773.58
#2015-12-24| 787.53
#2015-12-25| 783.59
#2015-12-28| 792.37
#2015-12-29| 790.72
#2015-12-30| 786.28
#2015-12-31| 784.97
#2016-01-01| 784.97
#2016-01-04| 773.81
#2016-01-05| 769.18
#2016-01-06| 756.23
#2016-01-07| 728.66
#2016-01-08| 729.19
#2016-01-11| 720.68
#2016-01-12| 698.11
#2016-01-13| 710.88
#2016-01-14| 697.27
#2016-01-15| 697.30
#2016-01-18| 687.04
#2016-01-19| 691.61
#2016-01-20| 668.26
#2016-01-21| 658.39
#2016-01-22| 690.58
#2016-01-25| 698.20
#2016-01-26| 682.80
#2016-01-27| 693.97
#2016-01-28| 689.76
#2016-01-29| 698.24
#2016-02-01| 709.06
#2016-02-02| 686.31
#2016-02-03| 667.48
#2016-02-04| 702.89
#2016-02-05| 703.67
#2016-02-08| 715.93
#2016-02-09| 691.71
#2016-02-10| 679.66
#2016-02-11| 681.84
#2016-02-12| 647.62
#2016-02-15| 685.68
#2016-02-16| 697.01
#2016-02-17| 681.52
#2016-02-18| 711.86
#2016-02-19| 701.20
#2016-02-22| 707.88
#2016-02-23| 717.65
#2016-02-24| 703.38
#2016-02-25| 705.14
#2016-02-26| 696.12
#2016-02-29| 691.93
#2016-03-01| 695.81
#2016-03-02| 728.67
#2016-03-03| 745.94
#2016-03-04| 756.40
#2016-03-07| 769.95
#2016-03-08| 766.31
#2016-03-09| 752.48
#2016-03-10| 758.52
#2016-03-11| 766.99
#2016-03-14| 775.54
#2016-03-15| 763.47
#2016-03-16| 749.53
#2016-03-17| 775.33
#2016-03-18| 781.80
#2016-03-21| 779.56
#2016-03-22| 784.66
#2016-03-23| 770.31
#2016-03-24| 756.18
#2016-03-25| 762.42
#2016-03-28| 766.99
#2016-03-29| 768.37
#2016-03-30| 773.18
#2016-03-31| 772.46
#2016-04-01| 751.32
#2016-04-04| 755.03
#2016-04-05| 736.25
#2016-04-06| 742.38
#2016-04-07| 753.79
#2016-04-08| 757.98
#2016-04-11| 766.95
#2016-04-12| 778.96
#2016-04-13| 801.88
#2016-04-14| 830.45
#2016-04-15| 830.77
#2016-04-18| 814.93
#2016-04-19| 839.66
#2016-04-20| 850.79
#2016-04-21| 871.46
#2016-04-22| 854.81
#2016-04-25| 851.14
#2016-04-26| 835.64
#2016-04-27| 829.31
#2016-04-28| 834.72
#2016-04-29| 844.79
#2016-05-02| 838.80
#2016-05-03| 833.72
#2016-05-04| 803.54
#2016-05-05| 799.12
#2016-05-06| 792.85
#2016-05-09| 775.51
#2016-05-10| 779.59
#2016-05-11| 791.25
#2016-05-12| 796.96
#2016-05-13| 779.57
#2016-05-16| 788.73
#2016-05-17| 801.49
#2016-05-18| 796.32
#2016-05-19| 776.37
#2016-05-20| 780.12
#2016-05-23| 778.55
#2016-05-24| 766.63
#2016-05-25| 778.51
#2016-05-26| 786.61
#2016-05-27| 787.45
#2016-05-30| 781.74
#2016-05-31| 791.23
#2016-06-01| 784.07
#2016-06-02| 770.45
#2016-06-03| 782.26
#2016-06-06| 795.43
#2016-06-07| 811.27
#2016-06-08| 817.51
#2016-06-09| 814.70
#2016-06-10| 798.13
#2016-06-13| 779.75
#2016-06-14| 770.13
#2016-06-15| 769.28
#2016-06-16| 760.47
#2016-06-17| 769.96
#2016-06-20| 795.34
#2016-06-21| 792.39
#2016-06-22| 785.76
#2016-06-23| 799.04
#2016-06-24| 756.39
#2016-06-27| 762.20
#2016-06-28| 755.75
#2016-06-29| 775.09
#2016-06-30| 780.23
#2016-07-01| 790.47
#2016-07-04| 808.88
#2016-07-05| 807.11
#2016-07-06| 789.03
#2016-07-07| 791.44
#2016-07-08| 792.26
#2016-07-11| 814.72
#2016-07-12| 827.81
#2016-07-13| 845.50
#2016-07-14| 840.46
#2016-07-15| 844.11
#2016-07-18| 843.82
#2016-07-19| 832.48
#2016-07-20| 818.21
#2016-07-21| 826.45
#2016-07-22| 817.88
#2016-07-25| 820.03
#2016-07-26| 818.63
#2016-07-27| 842.76
#2016-07-28| 851.72
#2016-07-29| 859.71
#2016-08-01| 860.54
#2016-08-02| 854.83
#2016-08-03| 838.41
#2016-08-04| 858.13
#2016-08-05| 858.38
#2016-08-08| 871.92
#2016-08-09| 887.26
#2016-08-10| 889.36
#2016-08-11| 884.97
#2016-08-12| 895.80
#2016-08-15| 881.23
#2016-08-16| 883.18
#2016-08-17| 897.17
#2016-08-18| 894.83
#2016-08-19| 907.50
#2016-08-22| 906.05
#2016-08-23| 901.26
#2016-08-24| 905.30
#2016-08-25| 896.76
#2016-08-26| 898.44
#2016-08-29| 898.44
#2016-08-30| 898.92
#2016-08-31| 897.73
#2016-09-01| 892.78
#2016-09-02| 887.96
#2016-09-05| 901.68
#2016-09-06| 912.13
#2016-09-07| 915.25
#2016-09-08| 902.70
#2016-09-09| 898.78
#2016-09-12| 872.77
#2016-09-13| 870.84
#2016-09-14| 860.57
#2016-09-15| 864.44
#2016-09-16| 864.51
#2016-09-19| 870.62
#2016-09-20| 876.63
#2016-09-21| 897.98
#2016-09-22| 912.00
#2016-09-23| 909.46
#2016-09-26| 908.18
#2016-09-27| 920.55
#2016-09-28| 912.06
#2016-09-29| 928.52
#2016-09-30| 916.22
#2016-10-03| 922.08
#2016-10-04| 926.27
#2016-10-05| 917.17
#2016-10-06| 917.78
#2016-10-07| 920.46
#2016-10-10| 922.69
#2016-10-11| 925.35
#2016-10-12| 912.31
#2016-10-13| 903.92
#2016-10-14| 900.94
#2016-10-17| 905.88
#2016-10-18| 919.41
#2016-10-19| 925.97
#2016-10-20| 927.47
#2016-10-21| 928.10
#2016-10-24| 931.42
#2016-10-25| 936.85
#2016-10-26| 940.09
#2016-10-27| 924.10
#2016-10-28| 932.36
#2016-10-31| 940.14
#2016-11-01| 942.05
#2016-11-02| 938.76
#2016-11-03| 942.50
#2016-11-04| 934.60
#2016-11-07| 938.82
#2016-11-08| 947.68
#2016-11-09| 907.31
#2016-11-10| 957.93
#2016-11-11| 959.29
#2016-11-14| 955.82
#2016-11-15| 949.59
#2016-11-16| 941.14
#2016-11-17| 941.50
#2016-11-18| 928.23
#2016-11-21| 929.24
#2016-11-22| 945.08
#2016-11-23| 948.06
#2016-11-24| 948.41
#2016-11-25| 958.28
#2016-11-28| 961.21
#2016-11-29| 953.44
#2016-11-30| 930.03
#2016-12-01| 949.44
#2016-12-02| 947.82
#2016-12-05| 948.40
#2016-12-06| 965.77
#2016-12-07| 979.27
#2016-12-08| 997.45
#2016-12-09| 995.89
#2016-12-12| 996.49
#2016-12-13| 991.49
#2016-12-14| 988.64
#2016-12-15| 956.62
#2016-12-16| 949.88
#2016-12-19| 955.18
#2016-12-20| 949.15
#2016-12-21| 953.70
#2016-12-22| 955.93
#2016-12-23| 950.23
#2016-12-26| 945.18
#2016-12-27| 943.53
#2016-12-28| 954.23
#2016-12-29| 955.27
#2016-12-30| 951.46
#2017-01-02| 952.02
#2017-01-03| 951.18
#2017-01-04| 975.11
#2017-01-05| 982.84
#2017-01-06| 973.01
#2017-01-09| 970.62
#2017-01-10| 978.00
#2017-01-11| 995.66
#2017-01-12|1013.65
#2017-01-13|1006.91
#2017-01-16|1009.26
#2017-01-17|1010.71
#2017-01-18|1018.12
#2017-01-19|1015.41
#2017-01-20|1011.99
#2017-01-23|1020.09
#2017-01-24|1031.02
#2017-01-25|1045.95
#2017-01-26|1054.28
#2017-01-27|1048.95
#2017-01-30|1051.49
#2017-01-31|1042.35
#2017-02-01|1052.86
#2017-02-02|1059.33
#2017-02-03|1046.35
#2017-02-06|1041.31
#2017-02-07|1045.92
#2017-02-08|1050.94
#2017-02-09|1036.31
#2017-02-10|1052.77
#2017-02-13|1062.88
#2017-02-14|1057.01
#2017-02-15|1068.23
#2017-02-16|1078.40
#2017-02-17|1077.31
#2017-02-20|1074.02
#2017-02-21|1078.74
#2017-02-22|1085.04
#2017-02-23|1081.27
#2017-02-24|1060.79
#2017-02-27|1053.28
#2017-02-28|1053.70
#2017-03-01|1049.27
#2017-03-02|1061.93
#2017-03-03|1046.28
#2017-03-06|1055.68
#2017-03-07|1052.94
#2017-03-08|1038.88
#2017-03-09|1024.23
#2017-03-10|1022.43
#2017-03-13|1030.15
#2017-03-14|1030.91
#2017-03-15|1028.98
#2017-03-16|1059.66
#2017-03-17|1059.11
#2017-03-20|1062.57
#2017-03-21|1064.71
#2017-03-22|1037.55
#2017-03-23|1040.46
#2017-03-24|1045.81
#2017-03-27|1031.78
#2017-03-28|1050.21
#2017-03-29|1056.04
#2017-03-30|1053.29
#2017-03-31|1045.23
#2017-04-03|1044.79
#2017-04-04|1033.90
#2017-04-05|1044.71
#2017-04-06|1029.61
#2017-04-07|1029.52
#2017-04-10|1042.12
#2017-04-11|1044.95
#2017-04-12|1039.53
#2017-04-13|1023.98
#2017-04-14|1024.07
#2017-04-17|1026.53
#2017-04-18|1016.36
#2017-04-19|1014.44
#2017-04-20|1014.49
#2017-04-21|1030.12
#2017-04-24|1030.28
#2017-04-25|1033.47
#2017-04-26|1035.89
#2017-04-27|1034.71
#2017-04-28|1027.13
#2017-05-01|1030.84
#2017-05-02|1032.54
#2017-05-03|1023.90
#2017-05-04|1015.22
#2017-05-05|1007.38
#2017-05-08|1022.60
#2017-05-09|1013.36
#2017-05-10|1019.18
#2017-05-11|1021.81
#2017-05-12|1022.55
#2017-05-15|1009.97
#2017-05-16|1020.16
#2017-05-17|1027.34
#2017-05-18|1014.49
#2017-05-19|1025.40
#2017-05-22|1046.02
#2017-05-23|1040.50
#2017-05-24|1032.88
#2017-05-25|1038.73
#2017-05-26|1031.87
#2017-05-29|1027.13
#2017-05-30|1032.58
#2017-05-31|1032.07
#2017-06-01|1028.31
#2017-06-02|1048.53
#2017-06-05|1043.98
#2017-06-06|1047.23
#2017-06-07|1048.28
#2017-06-08|1040.82
#2017-06-09|1043.84
#2017-06-12|1049.57
#2017-06-13|1049.01
#2017-06-14|1055.34
#2017-06-15|1025.70
#2017-06-16|1028.71
#2017-06-19|1029.26
#2017-06-20|1032.62
#2017-06-21|1018.18
#2017-06-22|1023.85
#2017-06-23|1029.66
#2017-06-26|1032.36
#2017-06-27|1036.40
#2017-06-28|1051.55
#2017-06-29|1067.84
#2017-06-30|1064.97
#2017-07-03|1067.23
#2017-07-04|1065.09
#2017-07-05|1075.16
#2017-07-06|1072.50
#2017-07-07|1071.73
#2017-07-10|1073.82
#2017-07-11|1084.81
#2017-07-12|1096.72
#2017-07-13|1105.53
#2017-07-14|1119.83
#2017-07-17|1122.74
#2017-07-18|1131.76
#2017-07-19|1132.14
#2017-07-20|1142.62
#2017-07-21|1136.19
#2017-07-24|1135.91
#2017-07-25|1133.10
#2017-07-26|1138.75
#2017-07-27|1147.08
#2017-07-28|1135.84
#2017-07-31|1154.72
#2017-08-01|1163.85
#2017-08-02|1163.02
#2017-08-03|1159.25
#2017-08-04|1152.88
#2017-08-07|1166.63
#2017-08-08|1160.83
#2017-08-09|1155.19
#2017-08-10|1159.10
#2017-08-11|1148.37
#2017-08-14|1145.82
#2017-08-15|1139.74
#2017-08-16|1143.94
#2017-08-17|1159.41
#2017-08-18|1149.69
#2017-08-21|1157.19
#2017-08-22|1161.50
#2017-08-23|1160.26
#2017-08-24|1166.24
#2017-08-25|1173.04
#2017-08-28|1177.18
#2017-08-29|1180.11
#2017-08-30|1175.07
#2017-08-31|1187.18
#2017-09-01|1192.06
#2017-09-04|1185.41
#2017-09-05|1189.97
#2017-09-06|1192.68
#2017-09-07|1202.67
#2017-09-08|1205.59
#2017-09-11|1201.71
#2017-09-12|1207.94
#2017-09-13|1211.37
#2017-09-14|1203.82
#2017-09-15|1192.17
#2017-09-18|1188.57
#2017-09-19|1203.10
#2017-09-20|1201.02
#2017-09-21|1177.36
#2017-09-22|1167.67
#2017-09-25|1168.83
#2017-09-26|1161.39
#2017-09-27|1164.86
#2017-09-28|1166.71
#2017-09-29|1169.51
#2017-10-02|1174.08
#2017-10-03|1178.39
#2017-10-04|1178.88
#2017-10-05|1174.06
#2017-10-06|1180.31
#2017-10-09|1179.76
#2017-10-10|1189.96
#2017-10-11|1177.56
#2017-10-12|1171.69
#2017-10-13|1183.01
#2017-10-16|1196.93
#2017-10-17|1202.37
#2017-10-18|1197.03
#2017-10-19|1201.78
#2017-10-20|1198.17
#2017-10-23|1208.99
#2017-10-24|1211.16
#2017-10-25|1216.76
#2017-10-26|1212.59
#2017-10-27|1222.58
#2017-10-30|1228.28
#2017-10-31|1221.96
#2017-11-01|1238.39
#2017-11-02|1256.73
#2017-11-03|1254.28
#2017-11-06|1250.48
#2017-11-07|1270.70
#2017-11-08|1274.09
#2017-11-09|1275.02
#2017-11-10|1267.65
#2017-11-13|1251.32
#2017-11-14|1247.62
#2017-11-15|1220.64
#2017-11-16|1233.69
#2017-11-17|1233.09
#2017-11-20|1225.64
#2017-11-21|1238.60
#2017-11-22|1246.84
#2017-11-23|1257.10
#2017-11-24|1259.43
#2017-11-27|1256.47
#2017-11-28|1241.92
#2017-11-29|1250.93
#2017-11-30|1245.41
#2017-12-01|1248.01
#2017-12-04|1252.73
#2017-12-05|1249.61
#2017-12-06|1223.25
#2017-12-07|1226.30
#2017-12-08|1230.27
#2017-12-11|1241.23
#2017-12-12|1240.10
#2017-12-13|1234.05
#2017-12-14|1241.52
#2017-12-15|1236.97
#2017-12-18|1259.31
#2017-12-19|1257.86
#2017-12-20|1266.10
#2017-12-21|1269.05
#2017-12-22|1275.82
#2017-12-25|1278.57
#2017-12-26|1276.68
#2017-12-27|1282.77
#2017-12-28|1291.45
#2017-12-29|1292.96
#2018-01-01|1292.96
#2018-01-02|1302.52
#2018-01-03|1311.48
#2018-01-04|1335.95
#2018-01-05|1349.13
#2018-01-08|1353.39
#2018-01-09|1369.52
#2018-01-10|1367.73
#2018-01-11|1364.08
#2018-01-12|1377.93
#2018-01-15|1391.06
#2018-01-16|1386.53
#2018-01-17|1369.87
#2018-01-18|1357.78
#2018-01-19|1365.72
#2018-01-22|1362.55
#2018-01-23|1372.45
#2018-01-24|1382.66
#2018-01-25|1387.75
#2018-01-26|1388.64
#2018-01-29|1396.41
#2018-01-30|1371.83
#2018-01-31|1358.24
#2018-02-01|1371.28
#2018-02-02|1345.03
#2018-02-05|1312.58
#2018-02-06|1266.76
#2018-02-07|1270.44
#2018-02-08|1269.69
#2018-02-09|1244.54
#2018-02-12|1257.20
#2018-02-13|1263.68
#2018-02-14|1271.69
#2018-02-15|1293.87
#2018-02-16|1303.79
#2018-02-19|1318.99
#2018-02-20|1305.65
#2018-02-21|1288.94
#2018-02-22|1283.08
#2018-02-23|1306.00
#2018-02-26|1313.71
#2018-02-27|1321.75
#2018-02-28|1302.72
#2018-03-01|1277.24
#2018-03-02|1264.14
#2018-03-05|1241.66
#2018-03-06|1264.42
#2018-03-07|1250.96
#2018-03-08|1257.29
#2018-03-09|1252.57
#2018-03-12|1280.26
#2018-03-13|1275.31
#2018-03-14|1270.13
#2018-03-15|1270.00
#2018-03-16|1265.30
#2018-03-19|1256.78
#2018-03-20|1243.23
#2018-03-21|1247.30
#2018-03-22|1263.31
#2018-03-23|1213.79
#2018-03-26|1221.13
#2018-03-27|1246.10
#2018-03-28|1230.01
#2018-03-29|1223.66
#2018-03-30|1228.75
#2018-04-02|1228.32
#2018-04-03|1229.39
#2018-04-04|1219.31
#2018-04-05|1216.04
#2018-04-06|1209.55
#2018-04-09|1210.88
#2018-04-10|1234.37
#2018-04-11|1245.65
#2018-04-12|1240.90
#2018-04-13|1252.86
#2018-04-16|1252.06
#2018-04-17|1251.61
#2018-04-18|1269.85
#2018-04-19|1294.86
#2018-04-20|1275.71
#2018-04-23|1273.01
#2018-04-24|1266.02
#2018-04-25|1254.67
#2018-04-26|1250.99
#2018-04-27|1253.24
#2018-04-30|1256.38
#2018-05-01|1253.77
#2018-05-02|1255.03
#2018-05-03|1267.27
#2018-05-04|1266.70
#2018-05-07|1268.16
#2018-05-08|1259.56
#2018-05-09|1260.83
#2018-05-10|1277.73
#2018-05-11|1290.87
#2018-05-14|1302.24
#2018-05-15|1287.38
#2018-05-16|1286.37
#2018-05-17|1298.20
#2018-05-18|1299.95
#2018-05-21|1294.53
#2018-05-22|1292.08
#2018-05-23|1286.15
#2018-05-24|1278.84
#2018-05-25|1267.62
#2018-05-28|1265.57
#2018-05-29|1256.31
#2018-05-30|1237.23
#2018-05-31|1253.21
#2018-06-01|1250.57
#2018-06-04|1275.91
#2018-06-05|1268.41
#2018-06-06|1279.52
#2018-06-07|1299.08
#2018-06-08|1289.83
#2018-06-11|1289.45
#2018-06-12|1276.51
#2018-06-13|1268.91
#2018-06-14|1255.70
#2018-06-15|1247.10
#2018-06-18|1222.65
#2018-06-19|1193.24
#2018-06-20|1194.50
#2018-06-21|1192.79
#2018-06-22|1192.67
#2018-06-25|1195.36
#2018-06-26|1191.99
#2018-06-27|1185.38
#2018-06-28|1188.41
#2018-06-29|1195.22
#2018-07-02|1172.87
#2018-07-03|1165.85
#2018-07-04|1162.16
#2018-07-05|1157.53
#2018-07-06|1175.95
#2018-07-09|1190.20
#2018-07-10|1196.09
#2018-07-11|1179.43
#2018-07-12|1169.09
#2018-07-13|1178.09
#2018-07-16|1173.17
#2018-07-17|1169.01
#2018-07-18|1178.29
#2018-07-19|1177.86
#2018-07-20|1175.82
#2018-07-23|1170.47
#2018-07-24|1185.72
#2018-07-25|1210.11
#2018-07-26|1215.60
#2018-07-27|1229.32
#2018-07-30|1226.46
#2018-07-31|1225.40
#2018-08-01|1243.00
#2018-08-02|1223.26
#2018-08-03|1216.42
#2018-08-06|1218.37
#2018-08-07|1221.56
#2018-08-08|1223.83
#2018-08-09|1227.14
#2018-08-10|1206.76
#2018-08-13|1177.72
#2018-08-14|1188.66
#2018-08-15|1177.38
#2018-08-16|1164.84
#2018-08-17|1168.23
#2018-08-20|1175.67
#2018-08-21|1174.68
#2018-08-22|1175.79
#2018-08-23|1166.55
#2018-08-24|1171.80
#2018-08-27|1190.31
#2018-08-28|1201.01
#2018-08-29|1202.53
#2018-08-30|1199.74
#2018-08-31|1184.28
#2018-09-03|1169.21
#2018-09-04|1161.39
#2018-09-05|1521.89
#2018-09-06|1143.93
#2018-09-07|1133.92
#2018-09-10|1128.68
#2018-09-11|1121.06
#2018-09-12|1115.39
#2018-09-13|1127.64
#2018-09-14|1145.43
#2018-09-17|1143.66
#2018-09-18|1159.86
#2018-09-19|1184.37
#2018-09-20|1188.68
#2018-09-21|1208.74
#2018-09-24|1205.39
#2018-09-25|1214.47
#2018-09-26|1224.70
#2018-09-27|1212.12
#2018-09-28|1218.19
#2018-10-01|1219.06
#2018-10-02|1219.39
#2018-10-03|1213.99
#2018-10-04|1211.64
#2018-10-05|1198.88
#2018-10-08|1187.74
#2018-10-09|1176.98
#2018-10-10|1170.51
#2018-10-11|1128.65
#2018-10-12|1144.95
#2018-10-15|1135.51
#2018-10-16|1147.53
#2018-10-17|1149.83
#2018-10-18|1134.77
#2018-10-19|1131.22
#2018-10-22|1131.48
#2018-10-23|1106.27
#2018-10-24|1093.53
#2018-10-25|1058.44
#2018-10-26|1062.24
#2018-10-29|1070.00
#2018-10-30|1086.73
#2018-10-31|1090.26
#2018-11-01|1101.97
#2018-11-02|1130.49
#2018-11-05|1117.60
#2018-11-06|1131.01
#2018-11-07|1131.38
#2018-11-08|1135.89
#2018-11-09|1128.61
#2018-11-12|1127.10
#2018-11-13|1101.49
#2018-11-14|1098.19
#2018-11-15|1103.00
#2018-11-16|1104.55
#2018-11-19|1110.25
#2018-11-20|1106.54
#2018-11-21|1092.43
#2018-11-22|1092.01
#2018-11-23|1088.37
#2018-11-26|1074.29
#2018-11-27|1079.15
#2018-11-28|1077.59
#2018-11-29|1093.28
#2018-11-30|1091.09
#2018-12-03|1122.70
#2018-12-04|1104.75
#2018-12-05|1090.90
#2018-12-06|1072.67
#2018-12-07|1067.35
#2018-12-10|1050.54
#2018-12-11|1045.61
#2018-12-12|1063.85
#2018-12-13|1074.36
#2018-12-14|1058.09
#2018-12-17|1072.44
#2018-12-18|1065.17
#2018-12-19|1068.81
#2018-12-20|1037.04
#2018-12-21|1034.99
#2018-12-24|1040.33
#2018-12-25|1019.07
#2018-12-26|1025.41
#2018-12-27|1046.87
#2018-12-28|1051.12
#2018-12-31|1057.04
#2019-01-01|1057.04
#2019-01-02|1046.10
#2019-01-03|1055.69
#2019-01-04|1046.51
#2019-01-07|1080.42
#2019-01-08|1082.51
#2019-01-09|1096.86
#2019-01-10|1096.27
#2019-01-11|1096.97
#2019-01-14|1093.38
#2019-01-15|1105.71
#2019-01-16|1096.77
#2019-01-17|1099.34
#2019-01-18|1105.23
#2019-01-21|1111.78
#2019-01-22|1099.25
#2019-01-23|1095.87
#2019-01-24|1098.03
#2019-01-25|1119.07
#2019-01-28|1118.15
#2019-01-29|1124.03
#2019-01-30|1140.68
#2019-01-31|1158.42
#2019-02-01|1149.46
#2019-02-04|1148.78
#2019-02-05|1158.79
#2019-02-06|1159.17
#2019-02-07|1150.29
#2019-02-08|1120.75
#2019-02-11|1123.24
#2019-02-12|1142.93
#2019-02-13|1150.03
#2019-02-14|1156.32
#2019-02-15|1147.85
#2019-02-18|1167.46
#2019-02-19|1171.22
#2019-02-20|1188.29
#2019-02-21|1180.51
#2019-02-22|1180.24
#2019-02-25|1190.56
#2019-02-26|1184.72
#2019-02-27|1183.44
#2019-02-28|1167.44
#2019-03-01|1160.60
#2019-03-04|1171.00
#2019-03-05|1159.24
#2019-03-06|1161.18
#2019-03-07|1156.75
#2019-03-08|1138.82
#2019-03-11|1143.20
#2019-03-12|1158.46
#2019-03-13|1158.22
#2019-03-14|1151.10
#2019-03-15|1154.87
#2019-03-18|1166.11
#2019-03-19|1172.05
#2019-03-20|1165.01
#2019-03-21|1177.96
#2019-03-22|1182.91
#2019-03-25|1160.23
#2019-03-26|1175.58
#2019-03-27|1175.89
#2019-03-28|1171.79
#2019-03-29|1176.57
#2019-04-01|1200.25
#2019-04-02|1202.00
#2019-04-03|1226.42
#2019-04-04|1220.96
#2019-04-05|1226.29
#2019-04-08|1233.48
#2019-04-09|1234.86
#2019-04-10|1234.53
#2019-04-11|1224.97
#2019-04-12|1220.72
#2019-04-15|1227.49
#2019-04-16|1224.62
#2019-04-17|1211.52
#2019-04-18|1204.76
#2019-04-19|1205.21
#2019-04-22|1202.67
#2019-04-23|1199.67
#2019-04-24|1183.97
#2019-04-25|1183.21
#2019-04-26|1175.57
#2019-04-29|1177.49
#2019-04-30|1169.84
#2019-05-01|1171.97
#2019-05-02|1162.98
#2019-05-03|1164.54
#2019-05-06|1161.90
#2019-05-07|1158.04
#2019-05-08|1144.37
#2019-05-09|1126.62
#2019-05-10|1122.31
#2019-05-13|1116.32
#2019-05-14|1117.85
#2019-05-15|1127.79
#2019-05-16|1124.53
#2019-05-17|1134.34
#2019-05-20|1130.39
#2019-05-21|1120.30
#2019-05-22|1121.83
#2019-05-23|1114.31
#2019-05-24|1120.90
#2019-05-27|1125.59
#2019-05-28|1133.54
#2019-05-29|1124.14
#2019-05-30|1115.79
#2019-05-31|1117.07
#2019-06-03|1108.07
#2019-06-04|1121.74
#2019-06-05|1134.81
#2019-06-06|1125.86
#2019-06-07|1137.17
#2019-06-10|1141.21
#2019-06-11|1155.31
#2019-06-12|1167.40
#2019-06-13|1157.33
#2019-06-14|1167.09
#2019-06-17|1152.66
#2019-06-18|1154.11
#2019-06-19|1178.77
#2019-06-20|1187.75
#2019-06-21|1190.35
#2019-06-24|1198.70
#2019-06-25|1202.53
#2019-06-26|1197.33
#2019-06-27|1219.88
#2019-06-28|1210.98
#2019-07-01|1218.35
#2019-07-02|1224.47
#2019-07-03|1221.94
#2019-07-04|1221.16
#2019-07-05|1205.20
#2019-07-08|1189.23
#2019-07-09|1179.07
#2019-07-10|1172.19
#2019-07-11|1183.83
#2019-07-12|1183.82
#2019-07-15|1187.11
#2019-07-16|1185.60
#2019-07-17|1190.48
#2019-07-18|1177.53
#2019-07-19|1197.54
#2019-07-22|1202.19
#2019-07-23|1204.20
#2019-07-24|1202.97
#2019-07-25|1193.66
#2019-07-26|1185.03
#2019-07-29|1179.76
#2019-07-30|1188.03
#2019-07-31|1191.50
#2019-08-01|1174.69
#2019-08-02|1145.91
#2019-08-05|1114.35
#2019-08-06|1106.08
#2019-08-07|1100.33
#2019-08-08|1114.74
#2019-08-09|1123.94
#2019-08-12|1113.86
#2019-08-13|1103.98
#2019-08-14|1119.86
#2019-08-15|1104.71
#2019-08-16|1097.75
#2019-08-19|1100.13
#2019-08-20|1106.64
#2019-08-21|1091.13
#2019-08-22|1086.35
#2019-08-23|1093.40
#2019-08-26|1077.29
#2019-08-27|1082.70
#2019-08-28|1090.64
#2019-08-29|1090.50
#2019-08-30|1112.19
#2019-09-02|1110.24
#2019-09-03|1116.88
#2019-09-04|1117.07
#2019-09-05|1137.45
#2019-09-06|1145.87
#2019-09-09|1146.18
#2019-09-10|1153.06
#2019-09-11|1172.65
#2019-09-12|1182.55
#2019-09-13|1187.16
#2019-09-16|1198.14
#2019-09-17|1183.78
#2019-09-18|1181.87
#2019-09-19|1180.30
#2019-09-20|1181.98
#2019-09-23|1182.30
#2019-09-24|1186.74
#2019-09-25|1165.81
#2019-09-26|1167.71
#2019-09-27|1164.09
#2019-09-30|1155.59
#2019-10-01|1164.73
#2019-10-02|1151.29
#2019-10-03|1134.72
#2019-10-04|1139.34
#2019-10-07|1139.80
#2019-10-08|1145.76
#2019-10-09|1138.42
#2019-10-10|1144.30
#2019-10-11|1163.55
#2019-10-14|1167.89
#2019-10-15|1168.26
#2019-10-16|1166.14
#2019-10-17|1157.61
#2019-10-18|1164.33
#2019-10-21|1168.19
#2019-10-22|1174.34
#2019-10-23|1174.45
#2019-10-24|1177.72
#2019-10-25|1178.36
#2019-10-28|1174.82
#2019-10-29|1191.64
#2019-10-30|1181.57
#2019-10-31|1186.85
#2019-11-01|1186.32
#2019-11-04|1196.91
#2019-11-05|1211.29
#2019-11-06|1217.74
#2019-11-07|1216.37
#2019-11-08|1214.26
#2019-11-11|1209.96
#2019-11-12|1211.11
#2019-11-13|1201.71
#2019-11-14|1187.29
#2019-11-15|1203.26
#2019-11-18|1200.55
#2019-11-19|1196.68
#2019-11-20|1185.48
#2019-11-21|1174.96
#2019-11-22|1181.54
#2019-11-25|1193.11
#2019-11-26|1198.77
#2019-11-27|1202.66
#2019-11-28|1200.46
#2019-11-29|1190.26
#2019-12-02|1204.45
#2019-12-03|1198.81
#2019-12-04|1182.61
#2019-12-05|1193.74
#2019-12-06|1194.23
#2019-12-09|1207.81
#2019-12-10|1208.21
#2019-12-11|1214.62
#2019-12-12|1219.61
#2019-12-13|1242.84
#2019-12-16|1246.11
#2019-12-17|1249.12
#2019-12-18|1240.54
#2019-12-19|1239.79
#2019-12-20|1243.61
#2019-12-23|1233.32
#2019-12-24|1235.50
#2019-12-25|1231.39
#2019-12-26|1236.75
#2019-12-27|1246.85
#2019-12-30|1243.80
#2019-12-31|1242.32
#2020-01-01|1242.32
#2020-01-02|1241.49
#2020-01-03|1240.90
#2020-01-06|1230.05
#2020-01-07|1230.58
#2020-01-08|1215.95
#2020-01-09|1228.36
#2020-01-10|1231.98
#2020-01-13|1229.98
#2020-01-14|1248.64
#2020-01-15|1248.37
#2020-01-16|1246.39
#2020-01-17|1258.81
#2020-01-20|1273.53
#2020-01-21|1263.35
#2020-01-22|1268.88
#2020-01-23|1255.89
#2020-01-24|1248.94
#2020-01-27|1231.42
#2020-01-28|1202.79
#2020-01-29|1209.33
#2020-01-30|1194.99
#2020-01-31|1200.46
#2020-02-03|1181.29
#2020-02-04|1191.64
#2020-02-05|1204.64
#2020-02-06|1227.12
#2020-02-07|1211.99
#2020-02-10|1204.75
#2020-02-11|1213.04
#2020-02-12|1210.41
#2020-02-13|1210.69
#2020-02-14|1205.50
#2020-02-17|1200.88
#2020-02-18|1193.13
#2020-02-19|1184.70
#2020-02-20|1178.11
#2020-02-21|1172.76
#2020-02-24|1162.91
#2020-02-25|1138.18
#2020-02-26|1117.85
#2020-02-27|1105.08
#2020-02-28|1058.35
#2020-03-02|1061.35
#2020-03-03|1073.45
#2020-03-04|1075.21
#2020-03-05|1094.98
#2020-03-06|1069.81
#2020-03-09|1003.43
#2020-03-10|1008.11
#2020-03-11| 980.93
#2020-03-12| 908.39
#2020-03-13| 879.30
#2020-03-16| 839.11
#2020-03-17| 860.59
#2020-03-18| 828.09
#2020-03-19| 808.05
#2020-03-20| 808.02
#2020-03-23| 794.55
#2020-03-24| 848.14
#2020-03-25| 920.98
#2020-03-26| 915.39
#2020-03-27| 932.44
#2020-03-30| 946.59
#2020-03-31| 918.28
#2020-04-01| 916.32
#2020-04-02| 897.54
#2020-04-03| 894.33
#2020-04-06| 933.45
#2020-04-07| 956.30
#2020-04-08| 958.68
#2020-04-09| 969.10
#2020-04-10| 978.59
#2020-04-13| 974.11
#2020-04-14|1007.81
#2020-04-15| 995.79
#2020-04-16| 978.56
#2020-04-17|1002.82
#2020-04-20| 992.56
#2020-04-21| 968.28
#2020-04-22| 952.71
#2020-04-23| 983.41
#2020-04-24| 984.26
#2020-04-27|1009.47
#2020-04-28|1007.69
#2020-04-29|1020.27
#2020-04-30|1043.36
#2020-05-01| 988.02
#2020-05-04| 982.44
#2020-05-05| 997.16
#2020-05-06| 999.42
#2020-05-07|1001.68
#2020-05-08|1025.51
#2020-05-11|1031.76
#2020-05-12|1018.34
#2020-05-13|1020.33
#2020-05-14|1002.30
#2020-05-15|1019.74
#2020-05-18|1045.16
#2020-05-19|1085.21
#2020-05-20|1091.60
#2020-05-21|1085.91
#2020-05-22|1069.87
#2020-05-25|1084.96
#2020-05-26|1125.33
#2020-05-27|1105.12
#2020-05-28|1131.85
#2020-05-29|1118.41
#2020-06-01|1152.52
#2020-06-02|1159.54
#2020-06-03|1178.91
#2020-06-04|1180.52
#2020-06-05|1187.41
#2020-06-08|1202.15
#2020-06-09|1210.33
#2020-06-10|1217.48
#2020-06-11|1195.84
#2020-06-12|1168.52
#2020-06-15|1134.65
#2020-06-16|1189.43
#2020-06-17|1186.01
#2020-06-18|1174.85
#2020-06-19|1166.22
#2020-06-22|1172.63
#2020-06-23|1183.73
#2020-06-24|1180.47
#2020-06-25|1149.91
#2020-06-26|1166.85
#2020-06-29|1146.00
#2020-06-30|1164.08
#2020-07-01|1165.92
#2020-07-02|1166.05
#2020-07-03|1176.80
#2020-07-06|1183.40
#2020-07-07|1186.61
#2020-07-08|1182.59
#2020-07-09|1198.94
#2020-07-10|1183.64
#2020-07-13|1214.93
#2020-07-14|1209.94
#2020-07-15|1243.88
#2020-07-16|1230.48
#2020-07-17|1224.79
#2020-07-20|1234.19
#2020-07-21|1254.23
#2020-07-22|1248.74
#2020-07-23|1246.77
#2020-07-24|1242.25
#2020-07-27|1263.51
#2020-07-28|1272.64
#2020-07-29|1250.60
#2020-07-30|1252.13
#2020-07-31|1219.25
#2020-08-03|1237.45
#2020-08-04|1267.65
#2020-08-05|1293.85
#2020-08-06|1319.03
#2020-08-07|1301.25
#2020-08-10|1304.10
#2020-08-11|1323.90
#2020-08-12|1318.49
#2020-08-13|1318.63
#2020-08-14|1317.85
#2020-08-17|1314.09
#2020-08-18|1320.97
#2020-08-19|1311.44
#2020-08-20|1285.37
#2020-08-21|1294.38
#2020-08-24|1304.22
#2020-08-25|1312.67
#2020-08-26|1314.54
#2020-08-27|1316.55
#2020-08-28|1317.20
#2020-08-31|1317.23
#2020-09-01|1315.35
#2020-09-02|1325.87
#2020-09-03|1335.60
#2020-09-04|1309.79
#2020-09-07|1324.16
#2020-09-08|1335.96
#2020-09-09|1323.43
#2020-09-10|1342.24
#2020-09-11|1333.06
#2020-09-14|1366.13
#2020-09-15|1368.59
#2020-09-16|1367.81
#2020-09-17|1341.56
#2020-09-18|1361.35
#2020-09-21|1336.67
#2020-09-22|1317.77
#2020-09-23|1310.40
#2020-09-24|1281.23
#2020-09-25|1297.20
#2020-09-28|1303.71
#2020-09-29|1313.06
#2020-09-30|1290.05
#2020-10-01|1300.27
#2020-10-02|1278.83
#2020-10-05|1309.45
#2020-10-06|1323.02
#2020-10-07|1320.36
#2020-10-08|1341.29
#2020-10-09|1348.31
#2020-10-12|1345.27
#2020-10-13|1334.43
#2020-10-14|1326.70
#2020-10-15|1327.00
#2020-10-16|1316.85
#2020-10-19|1330.53
#2020-10-20|1318.18
#2020-10-21|1343.05
#2020-10-22|1343.99
#2020-10-23|1342.55
#2020-10-26|1341.20
#2020-10-27|1326.93
#2020-10-28|1315.25
#2020-10-29|1290.33
#2020-10-30|1273.62
#2020-11-02|1290.35
#2020-11-03|1323.16
#2020-11-04|1321.42
#2020-11-05|1336.83
#2020-11-06|1367.00
#2020-11-09|1397.30
#2020-11-10|1395.55
#2020-11-11|1406.51
#2020-11-12|1396.25
#2020-11-13|1390.45
#2020-11-16|1415.97
#2020-11-17|1423.84
#2020-11-18|1425.72
#2020-11-19|1414.44
#2020-11-20|1419.06
#2020-11-23|1431.35
#2020-11-24|1463.49
#2020-11-25|1490.05
#2020-11-26|1499.38
#2020-11-27|1499.99
#2020-11-30|1472.14
#2020-12-01|1501.21
#2020-12-02|1525.90
#2020-12-03|1573.02
#2020-12-04|1587.40
#2020-12-07|1590.65
#2020-12-08|1579.73
#2020-12-09|1609.71
#2020-12-10|1599.84
#2020-12-11|1606.86
#2020-12-14|1595.27
#2020-12-15|1581.03
#2020-12-16|1606.93
#2020-12-17|1623.13
#2020-12-18|1623.61
#2020-12-21|1634.57
#2020-12-22|1594.96
#2020-12-23|1595.68
#2020-12-24|1613.18
#2020-12-25|1619.24
#2020-12-28|1619.39
#2020-12-29|1640.31
#2020-12-30|1649.18
#2020-12-31|1640.84
#2021-01-01|1640.84
#2021-01-04|1662.42
#2021-01-05|1695.32
#2021-01-06|1688.24
#2021-01-07|1760.86
#2021-01-08|1778.62
#2021-01-11|1751.95
#2021-01-12|1749.63
#2021-01-13|1766.41
#2021-01-14|1759.76
#2021-01-15|1745.02
#2021-01-18|1713.42
#2021-01-19|1737.94
#2021-01-20|1759.27
#2021-01-21|1775.98
#2021-01-22|1750.26
#2021-01-25|1773.73
#2021-01-26|1759.29
#2021-01-27|1719.62
#2021-01-28|1683.46
#2021-01-29|1649.05
#2021-02-01|1671.05
#2021-02-02|1695.76
#2021-02-03|1699.12
#2021-02-04|1683.92
#2021-02-05|1692.93
#2021-02-08|1725.65
#2021-02-09|1727.47
#2021-02-10|1730.83
#2021-02-11|1740.60
#2021-02-12|1731.26
#2021-02-15|1759.45
#2021-02-16|1771.35
#2021-02-17|1781.94
#2021-02-18|1769.31
#2021-02-19|1760.61
#2021-02-22|1800.62
#2021-02-23|1819.50
#2021-02-24|1772.33
#2021-02-25|1814.23
#2021-02-26|1726.41
#2021-03-01|1752.35
#2021-03-02|1742.90
#2021-03-03|1779.51
#2021-03-04|1754.49
#2021-03-05|1730.45
#2021-03-08|1743.89
#2021-03-09|1745.09
#2021-03-10|1716.86
#2021-03-11|1738.20
#2021-03-12|1767.10
#2021-03-15|1766.32
#2021-03-16|1747.86
#2021-03-17|1722.48
#2021-03-18|1749.29
#2021-03-19|1729.52
#2021-03-22|1718.68
#2021-03-23|1704.94
#2021-03-24|1682.08
#2021-03-25|1692.14
#2021-03-26|1714.59
#2021-03-29|1735.74
#2021-03-30|1714.23
#2021-03-31|1708.41
#2021-04-01|1715.92
#2021-04-02|1724.56
#2021-04-05|1739.02
#2021-04-06|1741.82
#2021-04-07|1754.78
#2021-04-08|1774.24
#2021-04-09|1767.11
#2021-04-12|1747.46
#2021-04-13|1751.47
#2021-04-14|1778.55
#2021-04-15|1808.26
#2021-04-16|1812.12
#2021-04-19|1833.85
#2021-04-20|1824.46
#2021-04-21|1792.71
#2021-04-22|1819.19
#2021-04-23|1811.66
#2021-04-26|1834.52
#2021-04-27|1833.34
#2021-04-28|1813.72
#2021-04-29|1831.24
#2021-04-30|1802.73
#2021-05-03|1793.62
#2021-05-04|1809.66
#2021-05-05|1819.89
#2021-05-06|1863.57
#2021-05-07|1890.04
#2021-05-10|1944.07
#2021-05-11|1914.87
#2021-05-12|1865.90
#2021-05-13|1839.42
#2021-05-14|1835.46
#2021-05-17|1834.16
#2021-05-18|1880.14
#2021-05-19|1837.55
#2021-05-20|1824.29
#2021-05-21|1809.68
#2021-05-24|1804.71
#2021-05-25|1821.64
#2021-05-26|1794.29
#2021-05-27|1785.77
#2021-05-28|1825.53
#2021-05-31|1816.56
#2021-06-01|1824.67
#2021-06-02|1848.86
#2021-06-03|1837.25
#2021-06-04|1835.94
#2021-06-07|1832.98
#2021-06-08|1815.57
#2021-06-09|1801.57
#2021-06-10|1803.82
#2021-06-11|1819.42
#2021-06-14|1820.25
#2021-06-15|1818.74
#2021-06-16|1806.37
#2021-06-17|1767.24
#2021-06-18|1739.92
#2021-06-21|1699.98
#2021-06-22|1736.40
#2021-06-23|1741.76
#2021-06-24|1749.96
#2021-06-25|1775.62
#2021-06-28|1779.64
#2021-06-29|1760.30
#2021-06-30|1760.91
#2021-07-01|1754.57
#2021-07-02|1762.55
#2021-07-05|1770.13
#2021-07-06|1772.84
#2021-07-07|1753.48
#2021-07-08|1750.88
#2021-07-09|1740.37
#2021-07-12|1785.71
#2021-07-13|1787.26
#2021-07-14|1786.37
#2021-07-15|1790.44
#2021-07-16|1788.66
#2021-07-19|1747.30
#2021-07-20|1709.25
#2021-07-21|1725.74
#2021-07-22|1755.67
#2021-07-23|1751.88
#2021-07-26|1772.93
#2021-07-27|1804.65
#2021-07-28|1786.76
#2021-07-29|1814.84
#2021-07-30|1796.98
#2021-08-02|1823.05
#2021-08-03|1804.33
#2021-08-04|1810.60
#2021-08-05|1801.46
#2021-08-06|1773.47
#2021-08-09|1760.58
#2021-08-10|1755.73
#2021-08-11|1774.62
#2021-08-12|1786.37
#2021-08-13|1793.65
#2021-08-16|1771.28
#2021-08-17|1741.78
#2021-08-18|1711.46
#2021-08-19|1644.20
#2021-08-20|1622.87
#2021-08-23|1630.96
#2021-08-24|1660.38
#2021-08-25|1673.62
#2021-08-26|1655.19
#2021-08-27|1653.95
#2021-08-30|1696.48
#2021-08-31|1709.76
#2021-09-01|1705.46
#2021-09-02|1705.82
#2021-09-03|1743.12
#2021-09-06|1752.76
#2021-09-07|1750.06
#2021-09-08|1745.06
#2021-09-09|1732.39
#2021-09-10|1755.50
#2021-09-13|1774.51
#2021-09-14|1779.13
#2021-09-15|1751.86
#2021-09-16|1743.54
#2021-09-17|1701.71
#2021-09-20|1676.47
#2021-09-21|1665.25
#2021-09-22|1667.07
#2021-09-23|1671.95
#2021-09-24|1660.34
#2021-09-27|1662.64
#2021-09-28|1633.81
#2021-09-29|1606.53
#2021-09-30|1616.64
#2021-10-01|1588.40
#2021-10-04|1584.71
#2021-10-05|1569.12
#2021-10-06|1569.97
#2021-10-07|1567.39
#2021-10-08|1590.03
#2021-10-11|1612.57
#2021-10-12|1616.07
#2021-10-13|1604.25
#2021-10-14|1634.24
#2021-10-15|1658.90
#2021-10-18|1662.54
#2021-10-19|1659.39
#2021-10-20|1655.69
#2021-10-21|1643.61
#2021-10-22|1628.23
#2021-10-25|1644.13
#2021-10-26|1652.58
#2021-10-27|1649.84
#2021-10-28|1645.25
#2021-10-29|1627.29
#2021-11-01|1636.92
#2021-11-02|1605.04
#2021-11-03|1604.26
#2021-11-04|1610.61
#2021-11-05|1598.31
#2021-11-08|1602.62
#2021-11-09|1598.88
#2021-11-10|1565.43
#2021-11-11|1586.33
#2021-11-12|1619.60
#2021-11-15|1620.79
#2021-11-16|1597.80
#2021-11-17|1583.53
#2021-11-18|1582.47
#2021-11-19|1593.52
#2021-11-22|1589.36
#2021-11-23|1604.47
#2021-11-24|1592.07
#2021-11-25|1605.04
#2021-11-26|1573.34
#2021-11-29|1558.34
#2021-11-30|1546.92
#2021-12-01|1579.05
#2021-12-02|1566.53
#2021-12-03|1573.77
#2021-12-06|1573.48
#2021-12-07|1595.88
#2021-12-08|1625.89
#2021-12-09|1618.83
#2021-12-10|1607.38
#2021-12-13|1617.44
#2021-12-14|1616.75
#2021-12-15|1609.31
#2021-12-16|1625.90
#2021-12-17|1628.24
#2021-12-20|1597.01
#2021-12-21|1615.00
#2021-12-22|1611.18
#2021-12-23|1626.04
#2021-12-24|1625.04
#2021-12-27|1618.19
#2021-12-28|1626.67
#2021-12-29|1628.39
#2021-12-30|1623.50
#2021-12-31|1623.99
#2022-01-03|1615.64
#2022-01-04|1649.18
#2022-01-05|1666.01
#2022-01-06|1641.81
#2022-01-07|1666.27
#2022-01-10|1681.09
#2022-01-11|1682.55
#2022-01-12|1729.41
#2022-01-13|1765.51
#2022-01-14|1738.59
#2022-01-17|1715.32
#2022-01-18|1704.05
#2022-01-19|1681.18
#2022-01-20|1731.57
#2022-01-21|1686.67
#2022-01-24|1656.72
#2022-01-25|1616.14
#2022-01-26|1618.34
#2022-01-27|1569.97
#2022-01-28|1607.86
#2022-01-31|1609.32
#2022-02-01|1596.30
#2022-02-02|1634.14
#2022-02-03|1649.54
#2022-02-04|1644.29
#2022-02-07|1651.25
#2022-02-08|1670.69
#2022-02-09|1680.03
#2022-02-10|1702.25
#2022-02-11|1702.45
#2022-02-14|1681.93
#2022-02-15|1657.94
#2022-02-16|1672.02
#2022-02-17|1676.97
#2022-02-18|1667.44
#2022-02-21|1667.24
#2022-02-22|1644.87
#2022-02-23|1652.95
#2022-02-24|1607.73
#2022-02-25|1628.48
#2022-02-28|1680.38
#2022-03-01|1682.66
#2022-03-02|1702.01
#2022-03-03|1746.71
#2022-03-04|1734.79
#2022-03-07|1716.69
#2022-03-08|1649.01
#2022-03-09|1656.85
#2022-03-10|1682.28
#2022-03-11|1661.30
#2022-03-14|1642.87
#2022-03-15|1596.14
#2022-03-16|1614.28
#2022-03-17|1662.58
#2022-03-18|1682.91
#2022-03-21|1687.55
#2022-03-22|1729.31
#2022-03-23|1749.66
#2022-03-24|1763.95
#2022-03-25|1782.29
#2022-03-28|1778.04
#2022-03-29|1789.17
#2022-03-30|1786.43
#2022-03-31|1807.79
#2022-04-01|1809.09
#2022-04-04|1826.86
#2022-04-05|1821.20
#2022-04-06|1779.46
#2022-04-07|1752.03
#2022-04-08|1766.52
#2022-04-11|1750.62
#2022-04-12|1745.60
#2022-04-13|1750.86
#2022-04-14|1774.24
#2022-04-15|1767.89
#2022-04-18|1748.02
#2022-04-19|1765.33
#2022-04-20|1769.06
#2022-04-21|1741.73
#2022-04-22|1672.18
#2022-04-25|1647.55
#2022-04-26|1588.93
#2022-04-27|1570.65
#2022-04-28|1617.02
#2022-04-29|1632.16
#2022-05-02|1617.48
#2022-05-03|1613.16
#2022-05-04|1609.29
#2022-05-05|1618.16
#2022-05-06|1605.24
#2022-05-09|1556.88
#2022-05-10|1524.29
#2022-05-11|1542.30
#2022-05-12|1511.73
#2022-05-13|1533.85
#2022-05-16|1527.37
#2022-05-17|1552.11
#2022-05-18|1590.14
#2022-05-19|1575.86
#2022-05-20|1604.53
#2022-05-23|1623.72
#2022-05-24|1618.99
#2022-05-25|1623.53
#2022-05-26|1613.15
#2022-05-27|1649.21
#2022-05-30|1689.43
#2022-05-31|1685.63
#2022-06-01|1691.07
#2022-06-02|1688.59
#2022-06-03|1714.51
#2022-06-06|1703.24
#2022-06-07|1695.07
#2022-06-08|1715.09
#2022-06-09|1675.39
#2022-06-10|1647.87
#2022-06-13|1607.11
#2022-06-14|1553.07
#2022-06-15|1548.56
#2022-06-16|1567.78
#2022-06-17|1503.32
#2022-06-20|1445.50
#2022-06-21|1466.74
#2022-06-22|1449.99
#2022-06-23|1422.95
#2022-06-24|1426.32
#2022-06-27|1455.74
#2022-06-28|1485.86
#2022-06-29|1457.38
#2022-06-30|1423.54
#2022-07-01|1391.93
#2022-07-04|1403.40
#2022-07-05|1400.88
#2022-07-06|1343.63
#2022-07-07|1380.70
#2022-07-08|1396.32
#2022-07-11|1356.01
#2022-07-12|1335.53
#2022-07-13|1335.69
#2022-07-14|1333.08
#2022-07-15|1313.20
#2022-07-18|1340.13
#2022-07-19|1351.41
#2022-07-20|1383.92
#2022-07-21|1382.94
#2022-07-22|1393.29
#2022-07-25|1392.26
#2022-07-26|1411.50
#2022-07-27|1394.04
#2022-07-28|1442.77
#2022-07-29|1453.83
#2022-08-01|1486.29
#2022-08-02|1453.60
#2022-08-03|1440.04
#2022-08-04|1437.15
#2022-08-05|1451.47
#2022-08-08|1485.46
#2022-08-09|1484.58
#2022-08-10|1499.44
#2022-08-11|1520.31
#2022-08-12|1518.69
#2022-08-15|1525.18
#2022-08-16|1532.52
#2022-08-17|1525.24
#2022-08-18|1519.29
#2022-08-19|1509.88
#2022-08-22|1498.64
#2022-08-23|1505.16
#2022-08-24|1507.24
#2022-08-25|1522.25
#2022-08-26|1531.96
#2022-08-29|1490.22
#2022-08-30|1493.42
#2022-08-31|1478.88
#2022-09-01|1438.71
#2022-09-02|1423.79
#2022-09-05|1440.91
#2022-09-06|1424.42
#2022-09-07|1392.08
#2022-09-08|1426.51
#2022-09-09|1474.98
#2022-09-12|1505.08
#2022-09-13|1494.07
#2022-09-14|1465.13
#2022-09-15|1454.83
#2022-09-16|1425.83
#2022-09-19|1422.59
#2022-09-20|1447.59
#2022-09-21|1412.89
#2022-09-22|1411.68
#2022-09-23|1393.76
#2022-09-26|1311.53
#2022-09-27|1333.60
#2022-09-28|1319.11
#2022-09-29|1338.56
#2022-09-30|1331.48
#2022-10-03|1348.55
#2022-10-04|1398.67
#2022-10-05|1411.31
#2022-10-06|1419.67
#2022-10-07|1398.97
#2022-10-10|1377.30
#2022-10-11|1367.61
#2022-10-12|1350.75
#2022-10-13|1334.56
#2022-10-14|1356.02
#2022-10-17|1339.02
#2022-10-18|1363.35
#2022-10-19|1361.22
#2022-10-20|1340.26
#2022-10-21|1324.45
#2022-10-24|1351.62
#2022-10-25|1354.23
#2022-10-26|1374.84
#2022-10-27|1397.05
#2022-10-28|1342.41
#2022-10-31|1343.53
#2022-11-01|1377.93
#2022-11-02|1389.69
#2022-11-03|1348.58
#2022-11-04|1382.83
#2022-11-07|1439.30
#2022-11-08|1458.17
#2022-11-09|1476.11
#2022-11-10|1488.18
#2022-11-11|1573.80
#2022-11-14|1606.94
#2022-11-15|1612.80
#2022-11-16|1619.69
#2022-11-17|1579.10
#2022-11-18|1586.72
#2022-11-21|1550.19
#2022-11-22|1573.47
#2022-11-23|1601.80
#2022-11-24|1634.09
#2022-11-25|1619.67
#2022-11-28|1595.08
#2022-11-29|1617.49
#2022-11-30|1631.09
#2022-12-01|1691.14
#2022-12-02|1665.54
#2022-12-05|1678.59
#2022-12-06|1658.23
#2022-12-07|1661.17
#2022-12-08|1651.61
#2022-12-09|1678.54
#2022-12-12|1648.28
#2022-12-13|1663.66
#2022-12-14|1687.23
#2022-12-15|1639.54
#2022-12-16|1619.31
#2022-12-19|1620.98
#2022-12-20|1611.41
#2022-12-21|1635.02
#2022-12-22|1632.07
#2022-12-23|1619.80
#2022-12-26|1627.97
#2022-12-27|1630.75
#2022-12-28|1633.56
#2022-12-29|1617.70
#2022-12-30|1620.92
#2023-01-02|1620.46
#2023-01-03|1609.80
#2023-01-04|1628.93
#2023-01-05|1608.78
#2023-01-06|1668.66
#2023-01-09|1704.97
#2023-01-10|1701.69
#2023-01-11|1728.00
#2023-01-12|1765.22
#2023-01-13|1784.83
#2023-01-16|1778.20
#2023-01-17|1774.25
#2023-01-18|1781.44
#2023-01-19|1773.23
#2023-01-20|1794.60
#2023-01-23|1810.37
#2023-01-24|1832.35
#2023-01-25|1838.32
#2023-01-26|1847.05
#2023-01-27|1860.43
#2023-01-30|1859.75
#2023-01-31|1845.53
#2023-02-01|1863.78
#2023-02-02|1856.06
#2023-02-03|1805.16
#2023-02-06|1784.44
#2023-02-07|1797.45
#2023-02-08|1805.89
#2023-02-09|1817.71
#2023-02-10|1799.78
#2023-02-13|1792.73
#2023-02-14|1797.92
#2023-02-15|1783.06
#2023-02-16|1797.01
#2023-02-17|1781.61
#2023-02-20|1795.19
#2023-02-21|1800.50
#2023-02-22|1770.75
#2023-02-23|1747.90
#2023-02-24|1712.86
#2023-02-27|1683.25
#2023-02-28|1695.85
#2023-03-01|1728.43
#2023-03-02|1760.53
#2023-03-03|1784.61
#2023-03-06|1791.97
#2023-03-07|1771.26
#2023-03-08|1749.89
#2023-03-09|1764.35
#2023-03-10|1734.48
#2023-03-13|1758.64
#2023-03-14|1714.16
#2023-03-15|1734.03
#2023-03-16|1691.87
#2023-03-17|1701.19
#2023-03-20|1685.66
#2023-03-21|1684.10
#2023-03-22|1712.07
#2023-03-23|1718.44
#2023-03-24|1710.77
#2023-03-27|1710.40
#2023-03-28|1742.33
#2023-03-29|1752.62
#2023-03-30|1773.26
#2023-03-31|1814.40
#2023-04-03|1823.75
#2023-04-04|1801.02
#2023-04-05|1780.03
#2023-04-06|1745.99
#2023-04-07|1750.75
#2023-04-10|1749.57
#2023-04-11|1788.88
#2023-04-12|1815.61
#2023-04-13|1825.67
#2023-04-14|1835.53
#2023-04-17|1834.38
#2023-04-18|1844.85
#2023-04-19|1851.09
#2023-04-20|1832.34
#2023-04-21|1793.14
#2023-04-24|1769.22
#2023-04-25|1752.38
#2023-04-26|1732.51
#2023-04-27|1741.58
#2023-04-28|1728.80
#2023-05-01|1732.95
#2023-05-02|1730.92
#2023-05-03|1725.96
#2023-05-04|1745.01
#2023-05-05|1756.65
#2023-05-08|1775.93
#2023-05-09|1778.49
#2023-05-10|1767.81
#2023-05-11|1745.91
#2023-05-12|1721.79
#2023-05-15|1734.50
#2023-05-16|1733.87
#2023-05-17|1718.74
#2023-05-18|1734.15
#2023-05-19|1742.91
#2023-05-22|1742.87
#2023-05-23|1736.58
#2023-05-24|1701.70
#2023-05-25|1675.32
#2023-05-26|1678.99
#2023-05-29|1701.33
#2023-05-30|1703.85
#2023-05-31|1659.06
#2023-06-01|1677.87
#2023-06-02|1728.22
#2023-06-05|1761.58
#2023-06-06|1768.11
#2023-06-07|1764.37
#2023-06-08|1775.90
#2023-06-09|1802.33
#2023-06-12|1804.86
#2023-06-13|1813.46
#2023-06-14|1859.21
#2023-06-15|1860.62
#2023-06-16|1877.92
#2023-06-19|1859.38
#2023-06-20|1852.53
#2023-06-21|1832.93
#2023-06-22|1806.32
#2023-06-23|1765.78
#2023-06-26|1772.16
#2023-06-27|1788.77
#2023-06-28|1780.82
#2023-06-29|1772.81
#2023-06-30|1780.38
#2023-07-03|1817.02
#2023-07-04|1812.76
#2023-07-05|1805.70
#2023-07-06|1764.73
#2023-07-07|1757.07
#2023-07-10|1746.90
#2023-07-11|1765.44
#2023-07-12|1805.60
#2023-07-13|1859.93
#2023-07-14|1875.14
#2023-07-17|1863.86
#2023-07-18|1871.35
#2023-07-19|1858.93
#2023-07-20|1852.94
#2023-07-21|1843.27
#2023-07-24|1866.99
#2023-07-25|1917.85
#2023-07-26|1927.86
#2023-07-27|1882.90
#2023-07-28|1867.77
#2023-07-31|1891.40
#2023-08-01|1872.05
#2023-08-02|1824.30
#2023-08-03|1814.68
#2023-08-04|1824.36
#2023-08-07|1810.90
#2023-08-08|1799.36
#2023-08-09|1805.42
#2023-08-10|1815.26
#2023-08-11|1794.16
#2023-08-14|1756.85
#2023-08-15|1757.53
#2023-08-16|1703.01
#2023-08-17|1696.11
#2023-08-18|1701.46
#2023-08-21|1696.34
#2023-08-22|1712.20
#2023-08-23|1733.15
#2023-08-24|1739.69
#2023-08-25|1705.80
#2023-08-28|1725.60
#2023-08-29|1742.23
#2023-08-30|1771.47
#2023-08-31|1778.04
#2023-09-01|1766.24
#2023-09-04|1807.14
#2023-09-05|1793.86
#2023-09-06|1786.45
#2023-09-07|1754.68
#2023-09-08|1738.38
#2023-09-11|1751.46
#2023-09-12|1756.46
#2023-09-13|1737.01
#2023-09-14|1770.94
#2023-09-15|1807.08
#2023-09-18|1810.21
#2023-09-19|1799.42
#2023-09-20|1791.50
#2023-09-21|1759.28
#2023-09-22|1761.20
#2023-09-25|1730.00
#2023-09-26|1709.57
#2023-09-27|1700.71
#2023-09-28|1704.94
#2023-09-29|1717.41
#2023-10-02|1710.06
#2023-10-03|1676.12
#2023-10-04|1642.95
#2023-10-05|1658.47
#2023-10-06|1663.19
#2023-10-09|1668.40
#2023-10-10|1679.03
#2023-10-11|1700.16
#2023-10-12|1710.12
#2023-10-13|1692.77
#2023-10-16|1689.78
#2023-10-17|1702.86
#2023-10-18|1703.09
#2023-10-19|1667.49
#2023-10-20|1639.13
#2023-10-23|1610.08
#2023-10-24|1635.02
#2023-10-25|1635.98
#2023-10-26|1609.16
#2023-10-27|1635.47
#2023-10-30|1654.37
#2023-10-31|1617.95
#2023-11-01|1648.28
#2023-11-02|1686.90
#2023-11-03|1715.38
#2023-11-06|1774.64
#2023-11-07|1738.87
#2023-11-08|1699.50
#2023-11-09|1708.43
#2023-11-10|1692.16
#2023-11-13|1690.03
#2023-11-14|1732.53
#2023-11-15|1780.37
#2023-11-16|1772.40
#2023-11-17|1789.21
#2023-11-20|1803.22
#2023-11-21|1823.00
#2023-11-22|1815.53
#2023-11-23|1810.04
#2023-11-24|1815.55
#2023-11-27|1802.09
#2023-11-28|1819.52
#2023-11-29|1818.49
#2023-11-30|1826.25
#2023-12-01|1817.53
#2023-12-04|1823.69
#2023-12-05|1782.35
#2023-12-06|1806.19
#2023-12-07|1811.95
#2023-12-08|1814.77
#2023-12-11|1799.40
#2023-12-12|1802.82
#2023-12-13|1804.24
#2023-12-14|1866.91
#2023-12-15|1924.09
#2023-12-18|1918.52
#2023-12-19|1931.40
#2023-12-20|1955.92
#2023-12-21|1951.23
#2023-12-22|1959.05
#2023-12-25|1953.11
#2023-12-26|1950.07
#2023-12-27|1984.04
#2023-12-28|2015.65
#2023-12-29|2002.40
#2024-01-01|2002.40
#2024-01-02|1986.78
#2024-01-03|1943.87
#2024-01-04|1930.72
#2024-01-05|1928.70
#2024-01-08|1911.89
#2024-01-09|1903.14
#2024-01-10|1872.25
#2024-01-11|1874.85
#2024-01-12|1888.46
#2024-01-15|1878.93
#2024-01-16|1840.68
#2024-01-17|1798.01
#2024-01-18|1787.60
#2024-01-19|1797.37
#2024-01-22|1794.93
#2024-01-23|1796.54
#2024-01-24|1819.01
#2024-01-25|1830.05
#2024-01-26|1828.90
#2024-01-29|1828.01
#2024-01-30|1840.06
#2024-01-31|1859.26
#2024-02-01|1844.91
#2024-02-02|1858.46
#2024-02-05|1821.48
#2024-02-06|1805.67
#2024-02-07|1828.51
#2024-02-08|1824.34
#2024-02-09|1821.98
#2024-02-12|1818.37
#2024-02-13|1812.74
#2024-02-14|1793.42
#2024-02-15|1808.34
#2024-02-16|1834.43
#2024-02-19|1843.94
#2024-02-20|1836.44
#2024-02-21|1811.50
#2024-02-22|1820.66
#2024-02-23|1826.79
#2024-02-26|1820.52
#2024-02-27|1823.31
#2024-02-28|1816.76
#2024-02-29|1822.79
#2024-03-01|1856.27
#2024-03-04|1855.14
#2024-03-05|1851.97
#2024-03-06|1852.90
#2024-03-07|1871.67
#2024-03-08|1894.30
#2024-03-11|1845.95
#2024-03-12|1849.84
#2024-03-13|1848.25
#2024-03-14|1857.48
#2024-03-15|1828.96
#2024-03-18|1845.37
#2024-03-19|1861.08
#2024-03-20|1855.56
#2024-03-21|1887.91
#2024-03-22|1875.12
#2024-03-25|1874.39
#2024-03-26|1869.72
#2024-03-27|1871.79
#2024-03-28|1869.45
#2024-03-29|1869.84
#2024-04-01|1841.94
#2024-04-02|1858.71
#2024-04-03|1844.53
#2024-04-04|1864.16
#2024-04-05|1837.69
#2024-04-08|1846.35
#2024-04-09|1887.32
#2024-04-10|1879.80
#2024-04-11|1884.20
#2024-04-12|1866.39
#2024-04-15|1866.49
#2024-04-16|1812.28
#2024-04-17|1803.69
#2024-04-18|1828.70
#2024-04-19|1794.15
#2024-04-22|1817.00
#2024-04-23|1823.39
#2024-04-24|1840.22
#2024-04-25|1821.07
#2024-04-26|1780.99
#2024-04-29|1792.90
#2024-04-30|1800.50
#2024-05-01|1773.45
#2024-05-02|1792.00
#2024-05-03|1811.83
#2024-05-06|1819.01
#2024-05-07|1824.89
#2024-05-08|1798.93
#2024-05-09|1799.55
#2024-05-10|1790.49
#2024-05-13|1795.25
#2024-05-14|1792.44
#2024-05-15|1815.69
#2024-05-16|1832.09
#2024-05-17|1834.92
#2024-05-20|1871.16
#2024-05-21|1860.29
#2024-05-22|1844.03
#2024-05-23|1820.86
#2024-05-24|1808.71
#2024-05-27|1829.54
#2024-05-28|1829.86
#2024-05-29|1800.77
#2024-05-30|1775.32
#2024-05-31|1793.81
#2024-06-03|1814.74
#2024-06-04|1805.84
#2024-06-05|1780.49
#2024-06-06|1794.15
#2024-06-07|1799.68
#2024-06-10|1801.68
#2024-06-11|1775.45
#2024-06-12|1783.28
#2024-06-13|1761.96
#2024-06-14|1748.32
#2024-06-17|1714.08
#2024-06-18|1728.93
#2024-06-19|1740.13
#2024-06-20|1739.34
#2024-06-21|1725.46
#2024-06-24|1714.74
#2024-06-25|1740.86
#2024-06-26|1741.21
#2024-06-27|1740.62
#2024-06-28|1733.71
#2024-07-01|1742.70
#2024-07-02|1739.49
#2024-07-03|1770.55
#2024-07-04|1805.78
#2024-07-05|1795.49
#2024-07-08|1777.20
#2024-07-09|1787.90
#2024-07-10|1780.13
#2024-07-11|1820.28
#2024-07-12|1820.10
#2024-07-15|1820.89
#2024-07-16|1795.07
#2024-07-17|1808.27
#2024-07-18|1795.63
#2024-07-19|1770.18
#2024-07-22|1739.67
#2024-07-23|1732.16
#2024-07-24|1727.67
#2024-07-25|1689.95
#2024-07-26|1708.63
#2024-07-29|1742.36
#2024-07-30|1715.94
#2024-07-31|1755.99
#2024-08-01|1744.78
#2024-08-02|1697.32
#2024-08-05|1594.99
#2024-08-06|1667.51
#2024-08-07|1660.51
#2024-08-08|1636.57
#2024-08-09|1663.01
#2024-08-12|1652.62
#2024-08-13|1678.72
#2024-08-14|1661.22
#2024-08-15|1638.67
#2024-08-16|1688.67
#2024-08-19|1684.09
#2024-08-20|1707.44
#2024-08-21|1716.90
#2024-08-22|1731.29
#2024-08-23|1741.28
#2024-08-26|1759.12
#2024-08-27|1770.29
#2024-08-28|1753.18
#2024-08-29|1746.02
#2024-08-30|1751.02
#2024-09-02|1745.19
#2024-09-03|1726.04
#2024-09-04|1666.92
#2024-09-05|1667.79
#2024-09-06|1651.99
#2024-09-09|1634.94
#2024-09-10|1625.08
#2024-09-11|1641.23
#2024-09-12|1688.79
#2024-09-13|1724.21
#2024-09-16|1725.28
#2024-09-17|1720.33
#2024-09-18|1714.33
#2024-09-19|1755.17
#2024-09-20|1760.80
#2024-09-23|1765.25
#2024-09-24|1803.13
#2024-09-25|1836.03
#2024-09-26|1874.04
#2024-09-27|1952.53
#2024-09-30|1943.79
#2024-10-01|1918.91
#2024-10-02|1898.12
#2024-10-03|1898.69
#2024-10-04|1866.62
#2024-10-07|1880.74
#2024-10-08|1842.18
#2024-10-09|1823.16
#2024-10-10|1845.43
#2024-10-11|1830.83
#2024-10-14|1834.68
#2024-10-15|1836.35
#2024-10-16|1808.54
#2024-10-17|1791.45
#2024-10-18|1778.32
#2024-10-21|1779.96
#2024-10-22|1754.30
#2024-10-23|1745.07
#2024-10-24|1751.44
#2024-10-25|1754.68
#2024-10-28|1754.00
#2024-10-29|1767.28
#2024-10-30|1754.52
#2024-10-31|1746.45
#2024-11-01|1740.27
#2024-11-04|1749.54
#2024-11-05|1772.61
#2024-11-06|1752.98
#2024-11-07|1793.12
#2024-11-08|1785.91
#2024-11-11|1726.31
#2024-11-12|1700.74
#2024-11-13|1654.98
#2024-11-14|1637.41
#2024-11-15|1631.18
#2024-11-18|1647.82
#2024-11-19|1660.00
#2024-11-20|1644.97
#2024-11-21|1650.43
#2024-11-22|1657.40
#2024-11-25|1666.27
#2024-11-26|1654.42
#2024-11-27|1660.29
#2024-11-28|1669.47
#2024-11-29|1681.98
#2024-12-02|1684.24
#2024-12-03|1701.54
#2024-12-04|1695.47
#2024-12-05|1698.20
#2024-12-06|1682.37
#2024-12-09|1668.08
#2024-12-10|1692.60
#2024-12-11|1679.55
#2024-12-12|1679.03
#2024-12-13|1635.18
#2024-12-16|1608.91
#2024-12-17|1596.78
#2024-12-18|1587.98
#2024-12-19|1543.33
#2024-12-20|1538.58
#2024-12-23|1550.54
#2024-12-24|1549.75
#2024-12-25|1552.48
#2024-12-26|1554.57
#2024-12-27|1561.36
#2024-12-30|1562.38
#2024-12-31|1553.59
#2025-01-01|1553.59
#2025-01-02|1562.53
#2025-01-03|1560.33
#2025-01-06|1544.63
#2025-01-07|1540.34
#2025-01-08|1544.16
#2025-01-09|1540.21
#2025-01-10|1539.88
#2025-01-13|1535.38
#2025-01-14|1545.13
#2025-01-15|1553.42
#2025-01-16|1563.49
#2025-01-17|1559.28
#2025-01-20|1581.22
#2025-01-21|1585.48
#2025-01-22|1575.42
#2025-01-23|1559.98
#2025-01-24|1576.92
#2025-01-27|1580.40
#2025-01-28|1562.58
#2025-01-29|1550.41
#2025-01-30|1561.18
#2025-01-31|1563.72
#2025-02-03|1511.97
#2025-02-04|1529.39
#2025-02-05|1565.36
#2025-02-06|1579.51
#2025-02-07|1584.95
#2025-02-10|1579.27
#2025-02-11|1576.69
#2025-02-12|1553.26
#2025-02-13|1597.63
#2025-02-14|1603.60
#2025-02-17|1601.13
#2025-02-18|1595.51
#2025-02-19|1601.94
#2025-02-20|1598.96
#2025-02-21|1626.07
#2025-02-24|1613.20
#2025-02-25|1594.40
#2025-02-26|1574.11
#2025-02-27|1575.80
#2025-02-28|1526.95
#2025-03-03|1551.71
#2025-03-04|1539.23
#2025-03-05|1554.92
#2025-03-06|1593.99
#2025-03-07|1583.20
#2025-03-10|1592.13
#2025-03-11|1578.99
#2025-03-12|1585.74
#2025-03-13|1570.70
#2025-03-14|1581.00
#2025-03-17|1612.83
#2025-03-18|1611.72
#2025-03-19|1607.68
#2025-03-20|1605.36
#2025-03-21|1595.71
#2025-03-24|1579.12
#2025-03-25|1585.29
#2025-03-26|1592.69
#2025-03-27|1593.52
#2025-03-28|1580.89
#2025-03-31|1517.33
#2025-04-01|1538.00
#2025-04-02|1518.52
#2025-04-03|1475.58
#2025-04-04|1437.54
#2025-04-07|1329.69
#2025-04-08|1386.21
#2025-04-09|1336.66
#2025-04-10|1466.23
#2025-04-11|1438.58
#2025-04-14|1479.70
#2025-04-15|1490.96
#2025-04-16|1470.68
#2025-04-17|1485.77
#2025-04-18|1483.04
#2025-04-21|1485.39
#2025-04-22|1482.07
#2025-04-23|1502.42
#2025-04-24|1520.01
#2025-04-25|1524.88
#2025-04-28|1544.19
#2025-04-29|1552.78
#2025-04-30|1553.10
#2025-05-01|1538.91
#2025-05-02|1571.34
#2025-05-05|1566.23
#2025-05-06|1570.35
#2025-05-07|1562.99
#2025-05-08|1550.56
#2025-05-09|1554.10
#2025-05-12|1553.27
#2025-05-13|1596.28
#2025-05-14|1598.00
#2025-05-15|1587.85
#2025-05-16|1600.68
#2025-05-19|1584.20
#2025-05-20|1572.75
#2025-05-21|1587.07
#2025-05-22|1579.15
#2025-05-23|1584.71
#2025-05-26|1600.29
#2025-05-27|1585.58
#2025-05-28|1577.38
#2025-05-29|1585.81
#2025-05-30|1585.09
#2025-06-02|1578.84
#2025-06-03|1568.90
#2025-06-04|1585.76
#2025-06-05|1585.87
#2025-06-06|1580.06
#2025-06-09|1585.64
#2025-06-10|1594.13
#2025-06-11|1614.07
#2025-06-12|1599.33
#2025-06-13|1567.58
#2025-06-16|1569.77
#2025-06-17|1563.89
#2025-06-18|1555.72
#2025-06-19|1521.50
#2025-06-20|1521.04
#2025-06-23|1490.16
#2025-06-24|1535.57
#2025-06-25|1525.20
#2025-06-26|1545.22
#2025-06-27|1578.99
#2025-06-30|1576.22
#2025-07-01|1579.69
#2025-07-02|1599.38
#2025-07-03|1645.74
#2025-07-04|1634.54
#2025-07-07|1607.95
#2025-07-08|1599.78
#2025-07-09|1591.95
#2025-07-10|1602.99
#2025-07-11|1630.28
#2025-07-14|1628.38
#2025-07-15|1609.90
#2025-07-16|1595.56
#2025-07-17|1592.13
#2025-07-18|1621.87
#2025-07-21|1637.41
#2025-07-22|1674.28
#2025-07-23|1715.18
#2025-07-24|1727.50
#2025-07-25|1665.26
#2025-07-28|1644.27
#2025-07-29|1628.76
#2025-07-30|1623.09
#2025-07-31|1587.66
#2025-08-01|1590.56
#2025-08-04|1600.72
#2025-08-05|1606.45
#2025-08-06|1625.74
#2025-08-07|1632.46
#2025-08-08|1645.38
#2025-08-11|1659.49
#2025-08-12|1669.73
#2025-08-13|1698.01
#2025-08-14|1680.64
#2025-08-15|1705.02
#2025-08-18|1683.65
#2025-08-19|1690.15
#2025-08-20|1678.75
#2025-08-21|1687.89
#2025-08-22|1692.25
#2025-08-25|1727.62
#2025-08-26|1708.83
#2025-08-27|1715.41
#2025-08-28|1718.64
#2025-08-29|1721.44
#2025-09-01|1715.67
#2025-09-02|1712.33
#2025-09-03|1704.58
#2025-09-04|1709.79
#2025-09-05|1727.21
#2025-09-08|1732.12
#2025-09-09|1725.55
#2025-09-10|1712.59
#2025-09-11|1717.33
#2025-09-12|1735.09
#2025-09-15|1734.29
#2025-09-16|1753.11
#2025-09-17|1737.65
#2025-09-18|1716.92
#2025-09-19|1708.60
#2025-09-22|1736.09
#2025-09-23|1744.88
#2025-09-24|1734.39
#2025-09-25|1751.33
#2025-09-26|1760.31
#2025-09-29|1766.51
#2025-09-30|1791.85
#2025-10-01|1774.19
#2025-10-02|1786.22
#2025-10-03|1804.58
#2025-10-06|1812.01
#2025-10-07|1811.16
#2025-10-08|1796.41
#2025-10-09|1820.11
#2025-10-10|1775.76
#2025-10-13|1778.64
#2025-10-14|1803.45
#2025-10-15|1829.51
#2025-10-16|1834.84
#2025-10-17|1829.74
#2025-10-20|1822.21
#2025-10-21|1843.54
#2025-10-22|1823.94
#2025-10-23|1819.17
#2025-10-24|1831.58
#2025-10-27|1842.41
#2025-10-28|1828.43
#2025-10-29|1847.97
#2025-10-30|1824.48
#2025-10-31|1817.62
#2025-11-03|1808.79
#2025-11-04|1783.01
#2025-11-05|1756.82
#2025-11-06|1772.70
#2025-11-07|1766.39
#2025-11-10|1783.79
#2025-11-11|1790.93
#2025-11-12|1813.27
#2025-11-13|1838.49
#2025-11-14|1821.04
#2025-11-17|1801.96
#2025-11-18|1738.58
#2025-11-19|1736.42
#2025-11-20|1767.03
#2025-11-21|1729.43
#2025-11-24|1738.09
#2025-11-25|1754.00
#2025-11-26|1799.78
#2025-11-27|1810.21
#2025-11-28|1821.35
#2025-12-01|1823.55
#2025-12-02|1836.04
#2025-12-03|1845.41
#2025-12-04|1889.35
#2025-12-05|1895.87
#2025-12-08|1888.76
#2025-12-09|1885.84
#2025-12-10|1901.62
#2025-12-11|1907.33
#2025-12-12|1945.68
#2025-12-15|1926.70
#2025-12-16|1888.72
#2025-12-17|1894.31
#2025-12-18|1893.80
#2025-12-19|1871.49
#2025-12-22|1914.23
#2025-12-23|1934.23
#2025-12-24|1948.51
#2025-12-25|1950.83
#2025-12-26|1946.01
#2025-12-29|1948.72
#2025-12-30|1928.27
#2025-12-31|1929.48
#2026-01-01|1929.48
#2026-01-02|1925.21
#2026-01-05|1958.96
#2026-01-06|1998.83
#2026-01-07|2012.46
#2026-01-08|1974.12
#2026-01-09|1969.11
#2026-01-12|1963.19
#2026-01-13|2019.21
#2026-01-14|2039.10
#2026-01-15|2079.12
#2026-01-16|2074.23
#2026-01-19|2087.22
#2026-01-20|2064.79
#2026-01-21|2091.33
#2026-01-22|2091.84
#2026-01-23|2117.94
#2026-01-26|2143.85
#2026-01-27|2175.74
#2026-01-28|2171.42
#2026-01-29|2201.41
#2026-01-30|2173.93
#2026-02-02|2106.19
#2026-02-03|2158.59
#2026-02-04|2234.03
#2026-02-05|2169.89
#2026-02-06|2142.60
#2026-02-09|2214.77
#2026-02-10|2249.09
#2026-02-11|2282.11
#2026-02-12|2336.49
#2026-02-13|2264.56
#2026-02-16|2247.53
#2026-02-17|2269.09
#2026-02-18|2281.47
#2026-02-19|2314.41
#2026-02-20|2309.58
#2026-02-23|2323.25
#2026-02-24|2353.03
#2026-02-25|2412.42
#2026-02-26|2436.74
#2026-02-27|2472.36
#2026-03-02|2488.45
#2026-03-03|2387.93
#2026-03-04|2303.90
#2026-03-05|2336.26
#2026-03-06|2275.61
#2026-03-09|2169.67
#2026-03-10|2237.94
#2026-03-11|2266.19
#2026-03-12|2236.27
#2026-03-13|2181.50
#2026-03-16|2157.90
#2026-03-17|2181.61
#2026-03-18|2214.16
#2026-03-19|2116.48
#2026-03-20|2090.20
#2026-03-23|2015.92
#2026-03-24|2065.81
#2026-03-25|2129.70
#2026-03-26|2116.44
#2026-03-27|2106.28
#2026-03-30|2115.21
#2026-03-31|2096.54
#2026-04-01|2221.44
#2026-04-02|2154.22