Table Data - Nasdaq Developed Markets: Asia Pacific Basic Materials Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA55T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASPA55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 365.54 |
| 2001-04-02 | 364.88 |
| 2001-04-03 | 373.73 |
| 2001-04-04 | 380.28 |
| 2001-04-05 | 386.96 |
| 2001-04-06 | 390.31 |
| 2001-04-09 | 382.06 |
| 2001-04-10 | 384.08 |
| 2001-04-11 | 391.12 |
| 2001-04-12 | 400.58 |
| 2001-04-13 | . |
| 2001-04-16 | 400.11 |
| 2001-04-17 | 400.86 |
| 2001-04-18 | 406.42 |
| 2001-04-19 | 413.43 |
| 2001-04-20 | 416.60 |
| 2001-04-23 | 417.15 |
| 2001-04-24 | 417.94 |
| 2001-04-25 | 421.42 |
| 2001-04-26 | 422.04 |
| 2001-04-27 | 417.42 |
| 2001-04-30 | 421.22 |
| 2001-05-01 | 434.53 |
| 2001-05-02 | 432.88 |
| 2001-05-03 | 435.64 |
| 2001-05-04 | 435.05 |
| 2001-05-07 | 433.10 |
| 2001-05-08 | 426.75 |
| 2001-05-09 | 420.56 |
| 2001-05-10 | 422.83 |
| 2001-05-11 | 423.03 |
| 2001-05-14 | 413.79 |
| 2001-05-15 | 416.42 |
| 2001-05-16 | 413.31 |
| 2001-05-17 | 422.20 |
| 2001-05-18 | 419.58 |
| 2001-05-21 | 430.37 |
| 2001-05-22 | 428.32 |
| 2001-05-23 | 434.31 |
| 2001-05-24 | 434.23 |
| 2001-05-25 | 426.19 |
| 2001-05-28 | . |
| 2001-05-29 | 426.44 |
| 2001-05-30 | 421.33 |
| 2001-05-31 | 417.76 |
| 2001-06-01 | 417.96 |
| 2001-06-04 | 418.11 |
| 2001-06-05 | 414.14 |
| 2001-06-06 | 414.05 |
| 2001-06-07 | 419.39 |
| 2001-06-08 | 419.87 |
| 2001-06-11 | 416.41 |
| 2001-06-12 | 404.62 |
| 2001-06-13 | 403.42 |
| 2001-06-14 | 405.33 |
| 2001-06-15 | 400.12 |
| 2001-06-18 | 396.41 |
| 2001-06-19 | 395.22 |
| 2001-06-20 | 394.11 |
| 2001-06-21 | 395.67 |
| 2001-06-22 | 400.14 |
| 2001-06-25 | 397.54 |
| 2001-06-26 | 399.79 |
| 2001-06-27 | 398.21 |
| 2001-06-28 | 392.94 |
| 2001-06-29 | 393.70 |
| 2001-07-02 | 394.05 |
| 2001-07-03 | 397.50 |
| 2001-07-04 | . |
| 2001-07-05 | 388.03 |
| 2001-07-06 | 379.72 |
| 2001-07-09 | 376.84 |
| 2001-07-10 | 379.22 |
| 2001-07-11 | 375.27 |
| 2001-07-12 | 379.26 |
| 2001-07-13 | 379.77 |
| 2001-07-16 | 379.44 |
| 2001-07-17 | 373.48 |
| 2001-07-18 | 369.31 |
| 2001-07-19 | 368.84 |
| 2001-07-20 | 369.09 |
| 2001-07-23 | 357.70 |
| 2001-07-24 | 355.58 |
| 2001-07-25 | 356.50 |
| 2001-07-26 | 357.83 |
| 2001-07-27 | 357.52 |
| 2001-07-30 | 351.00 |
| 2001-07-31 | 357.86 |
| 2001-08-01 | 363.71 |
| 2001-08-02 | 373.02 |
| 2001-08-03 | 371.66 |
| 2001-08-06 | 371.81 |
| 2001-08-07 | 371.09 |
| 2001-08-08 | 370.42 |
| 2001-08-09 | 361.08 |
| 2001-08-10 | 361.14 |
| 2001-08-13 | 355.89 |
| 2001-08-14 | 360.38 |
| 2001-08-15 | 366.93 |
| 2001-08-16 | 363.01 |
| 2001-08-17 | 362.49 |
| 2001-08-20 | 357.32 |
| 2001-08-21 | 362.35 |
| 2001-08-22 | 362.38 |
| 2001-08-23 | 361.08 |
| 2001-08-24 | 361.38 |
| 2001-08-27 | 362.72 |
| 2001-08-28 | 357.74 |
| 2001-08-29 | 356.33 |
| 2001-08-30 | 353.15 |
| 2001-08-31 | 348.59 |
| 2001-09-03 | . |
| 2001-09-04 | 339.60 |
| 2001-09-05 | 337.75 |
| 2001-09-06 | 333.41 |
| 2001-09-07 | 331.71 |
| 2001-09-10 | 320.37 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 303.40 |
| 2001-09-18 | 309.32 |
| 2001-09-19 | 315.26 |
| 2001-09-20 | 307.57 |
| 2001-09-21 | 294.87 |
| 2001-09-24 | 295.76 |
| 2001-09-25 | 304.40 |
| 2001-09-26 | 302.58 |
| 2001-09-27 | 300.12 |
| 2001-09-28 | 307.89 |
| 2001-10-01 | 315.06 |
| 2001-10-02 | 314.76 |
| 2001-10-03 | 313.17 |
| 2001-10-04 | 318.64 |
| 2001-10-05 | 321.71 |
| 2001-10-08 | 319.54 |
| 2001-10-09 | 314.03 |
| 2001-10-10 | 308.89 |
| 2001-10-11 | 315.91 |
| 2001-10-12 | 324.48 |
| 2001-10-15 | 326.63 |
| 2001-10-16 | 329.82 |
| 2001-10-17 | 330.28 |
| 2001-10-18 | 324.18 |
| 2001-10-19 | 323.50 |
| 2001-10-22 | 323.93 |
| 2001-10-23 | 326.21 |
| 2001-10-24 | 328.96 |
| 2001-10-25 | 333.25 |
| 2001-10-26 | 333.09 |
| 2001-10-29 | 330.36 |
| 2001-10-30 | 327.03 |
| 2001-10-31 | 322.67 |
| 2001-11-01 | 324.72 |
| 2001-11-02 | 325.78 |
| 2001-11-05 | 327.23 |
| 2001-11-06 | 333.76 |
| 2001-11-07 | 328.12 |
| 2001-11-08 | 331.26 |
| 2001-11-09 | 329.17 |
| 2001-11-12 | 330.61 |
| 2001-11-13 | 325.12 |
| 2001-11-14 | 327.45 |
| 2001-11-15 | 336.89 |
| 2001-11-16 | 335.65 |
| 2001-11-19 | 337.01 |
| 2001-11-20 | 339.28 |
| 2001-11-21 | 334.26 |
| 2001-11-22 | . |
| 2001-11-23 | 335.56 |
| 2001-11-26 | 343.85 |
| 2001-11-27 | 346.39 |
| 2001-11-28 | 340.46 |
| 2001-11-29 | 338.17 |
| 2001-11-30 | 340.39 |
| 2001-12-03 | 335.73 |
| 2001-12-04 | 338.33 |
| 2001-12-05 | 341.57 |
| 2001-12-06 | 343.67 |
| 2001-12-07 | 339.84 |
| 2001-12-10 | 336.03 |
| 2001-12-11 | 333.13 |
| 2001-12-12 | 339.06 |
| 2001-12-13 | 332.74 |
| 2001-12-14 | 327.98 |
| 2001-12-17 | 322.09 |
| 2001-12-18 | 322.20 |
| 2001-12-19 | 322.96 |
| 2001-12-20 | 323.17 |
| 2001-12-21 | 320.97 |
| 2001-12-24 | 322.05 |
| 2001-12-25 | . |
| 2001-12-26 | 319.02 |
| 2001-12-27 | 323.48 |
| 2001-12-28 | 328.82 |
| 2001-12-31 | 329.68 |
| 2002-01-01 | . |
| 2002-01-02 | 329.52 |
| 2002-01-03 | 330.15 |
| 2002-01-04 | 335.31 |
| 2002-01-07 | 339.83 |
| 2002-01-08 | 332.73 |
| 2002-01-09 | 332.32 |
| 2002-01-10 | 330.17 |
| 2002-01-11 | 328.23 |
| 2002-01-14 | 327.93 |
| 2002-01-15 | 321.08 |
| 2002-01-16 | 321.10 |
| 2002-01-17 | 318.21 |
| 2002-01-18 | 325.18 |
| 2002-01-21 | . |
| 2002-01-22 | 325.36 |
| 2002-01-23 | 324.80 |
| 2002-01-24 | 326.01 |
| 2002-01-25 | 327.58 |
| 2002-01-28 | 330.41 |
| 2002-01-29 | 326.25 |
| 2002-01-30 | 322.69 |
| 2002-01-31 | 322.50 |
| 2002-02-01 | 321.74 |
| 2002-02-04 | 324.64 |
| 2002-02-05 | 322.26 |
| 2002-02-06 | 323.09 |
| 2002-02-07 | 323.22 |
| 2002-02-08 | 324.23 |
| 2002-02-11 | 327.39 |
| 2002-02-12 | 332.37 |
| 2002-02-13 | 337.17 |
| 2002-02-14 | 345.32 |
| 2002-02-15 | 341.06 |
| 2002-02-18 | . |
| 2002-02-19 | 332.63 |
| 2002-02-20 | 331.26 |
| 2002-02-21 | 338.14 |
| 2002-02-22 | 337.74 |
| 2002-02-25 | 337.95 |
| 2002-02-26 | 337.35 |
| 2002-02-27 | 345.42 |
| 2002-02-28 | 350.38 |
| 2002-03-01 | 354.94 |
| 2002-03-04 | 370.53 |
| 2002-03-05 | 367.83 |
| 2002-03-06 | 368.37 |
| 2002-03-07 | 378.18 |
| 2002-03-08 | 378.42 |
| 2002-03-11 | 380.00 |
| 2002-03-12 | 373.09 |
| 2002-03-13 | 364.42 |
| 2002-03-14 | 365.29 |
| 2002-03-15 | 370.20 |
| 2002-03-18 | 366.86 |
| 2002-03-19 | 372.19 |
| 2002-03-20 | 371.82 |
| 2002-03-21 | 369.09 |
| 2002-03-22 | 360.59 |
| 2002-03-25 | 356.99 |
| 2002-03-26 | 356.30 |
| 2002-03-27 | 364.26 |
| 2002-03-28 | 366.60 |
| 2002-03-29 | . |
| 2002-04-01 | 359.47 |
| 2002-04-02 | 364.67 |
| 2002-04-03 | 372.24 |
| 2002-04-04 | 378.93 |
| 2002-04-05 | 381.16 |
| 2002-04-08 | 381.86 |
| 2002-04-09 | 375.81 |
| 2002-04-10 | 379.21 |
| 2002-04-11 | 372.64 |
| 2002-04-12 | 369.72 |
| 2002-04-15 | 372.68 |
| 2002-04-16 | 376.01 |
| 2002-04-17 | 381.45 |
| 2002-04-18 | 385.90 |
| 2002-04-19 | 383.21 |
| 2002-04-22 | 384.47 |
| 2002-04-23 | 385.90 |
| 2002-04-24 | 386.27 |
| 2002-04-25 | 390.34 |
| 2002-04-26 | 384.11 |
| 2002-04-29 | 381.91 |
| 2002-04-30 | 379.31 |
| 2002-05-01 | 382.20 |
| 2002-05-02 | 380.05 |
| 2002-05-03 | 384.75 |
| 2002-05-06 | 385.80 |
| 2002-05-07 | 380.44 |
| 2002-05-08 | 382.51 |
| 2002-05-09 | 386.21 |
| 2002-05-10 | 387.04 |
| 2002-05-13 | 381.04 |
| 2002-05-14 | 377.01 |
| 2002-05-15 | 387.52 |
| 2002-05-16 | 391.25 |
| 2002-05-17 | 397.10 |
| 2002-05-20 | 397.99 |
| 2002-05-21 | 403.54 |
| 2002-05-22 | 406.93 |
| 2002-05-23 | 403.04 |
| 2002-05-24 | 405.87 |
| 2002-05-27 | . |
| 2002-05-28 | 405.51 |
| 2002-05-29 | 401.33 |
| 2002-05-30 | 402.31 |
| 2002-05-31 | 399.89 |
| 2002-06-03 | 404.35 |
| 2002-06-04 | 401.90 |
| 2002-06-05 | 399.77 |
| 2002-06-06 | 397.76 |
| 2002-06-07 | 395.59 |
| 2002-06-10 | 393.69 |
| 2002-06-11 | 392.48 |
| 2002-06-12 | 389.23 |
| 2002-06-13 | 388.26 |
| 2002-06-14 | 385.69 |
| 2002-06-17 | 375.41 |
| 2002-06-18 | 382.79 |
| 2002-06-19 | 373.61 |
| 2002-06-20 | 381.67 |
| 2002-06-21 | 382.05 |
| 2002-06-24 | 382.36 |
| 2002-06-25 | 383.37 |
| 2002-06-26 | 377.42 |
| 2002-06-27 | 382.22 |
| 2002-06-28 | 389.91 |
| 2002-07-01 | 390.17 |
| 2002-07-02 | 390.38 |
| 2002-07-03 | 398.95 |
| 2002-07-04 | . |
| 2002-07-05 | 394.15 |
| 2002-07-08 | 403.52 |
| 2002-07-09 | 406.04 |
| 2002-07-10 | 400.62 |
| 2002-07-11 | 393.96 |
| 2002-07-12 | 394.97 |
| 2002-07-15 | 391.53 |
| 2002-07-16 | 383.81 |
| 2002-07-17 | 380.17 |
| 2002-07-18 | 392.44 |
| 2002-07-19 | 387.99 |
| 2002-07-22 | 383.11 |
| 2002-07-23 | 381.68 |
| 2002-07-24 | 372.46 |
| 2002-07-25 | 370.27 |
| 2002-07-26 | 355.46 |
| 2002-07-29 | 353.04 |
| 2002-07-30 | 359.12 |
| 2002-07-31 | 356.63 |
| 2002-08-01 | 350.87 |
| 2002-08-02 | 342.54 |
| 2002-08-05 | 335.01 |
| 2002-08-06 | 323.81 |
| 2002-08-07 | 340.65 |
| 2002-08-08 | 340.08 |
| 2002-08-09 | 348.94 |
| 2002-08-12 | 344.99 |
| 2002-08-13 | 340.87 |
| 2002-08-14 | 344.40 |
| 2002-08-15 | 347.63 |
| 2002-08-16 | 348.55 |
| 2002-08-19 | 340.96 |
| 2002-08-20 | 342.74 |
| 2002-08-21 | 346.70 |
| 2002-08-22 | 352.52 |
| 2002-08-23 | 355.00 |
| 2002-08-26 | 359.50 |
| 2002-08-27 | 359.67 |
| 2002-08-28 | 355.82 |
| 2002-08-29 | 350.91 |
| 2002-08-30 | 349.43 |
| 2002-09-02 | . |
| 2002-09-03 | 340.23 |
| 2002-09-04 | 329.51 |
| 2002-09-05 | 332.11 |
| 2002-09-06 | 327.75 |
| 2002-09-09 | 333.72 |
| 2002-09-10 | 336.24 |
| 2002-09-11 | 339.32 |
| 2002-09-12 | 341.05 |
| 2002-09-13 | 336.91 |
| 2002-09-16 | 334.77 |
| 2002-09-17 | 338.86 |
| 2002-09-18 | 335.53 |
| 2002-09-19 | 338.50 |
| 2002-09-20 | 330.78 |
| 2002-09-23 | 328.05 |
| 2002-09-24 | 325.91 |
| 2002-09-25 | 322.27 |
| 2002-09-26 | 327.69 |
| 2002-09-27 | 333.97 |
| 2002-09-30 | 331.79 |
| 2002-10-01 | 325.93 |
| 2002-10-02 | 323.80 |
| 2002-10-03 | 317.58 |
| 2002-10-04 | 318.44 |
| 2002-10-07 | 305.78 |
| 2002-10-08 | 305.37 |
| 2002-10-09 | 299.76 |
| 2002-10-10 | 297.87 |
| 2002-10-11 | 303.67 |
| 2002-10-14 | 305.76 |
| 2002-10-15 | 310.86 |
| 2002-10-16 | 316.00 |
| 2002-10-17 | 316.16 |
| 2002-10-18 | 319.31 |
| 2002-10-21 | 318.07 |
| 2002-10-22 | 309.60 |
| 2002-10-23 | 312.43 |
| 2002-10-24 | 309.20 |
| 2002-10-25 | 312.56 |
| 2002-10-28 | 314.03 |
| 2002-10-29 | 314.89 |
| 2002-10-30 | 313.46 |
| 2002-10-31 | 315.36 |
| 2002-11-01 | 314.45 |
| 2002-11-04 | 317.01 |
| 2002-11-05 | 327.70 |
| 2002-11-06 | 327.96 |
| 2002-11-07 | 329.72 |
| 2002-11-08 | 327.10 |
| 2002-11-11 | 322.41 |
| 2002-11-12 | 321.04 |
| 2002-11-13 | 317.89 |
| 2002-11-14 | 313.45 |
| 2002-11-15 | 318.41 |
| 2002-11-18 | 312.67 |
| 2002-11-19 | 310.23 |
| 2002-11-20 | 314.05 |
| 2002-11-21 | 321.02 |
| 2002-11-22 | 325.70 |
| 2002-11-25 | 330.43 |
| 2002-11-26 | 326.10 |
| 2002-11-27 | 323.84 |
| 2002-11-28 | . |
| 2002-11-29 | 337.93 |
| 2002-12-02 | 333.01 |
| 2002-12-03 | 332.76 |
| 2002-12-04 | 324.75 |
| 2002-12-05 | 324.08 |
| 2002-12-06 | 325.84 |
| 2002-12-09 | 327.59 |
| 2002-12-10 | 326.79 |
| 2002-12-11 | 325.98 |
| 2002-12-12 | 325.60 |
| 2002-12-13 | 324.54 |
| 2002-12-16 | 321.00 |
| 2002-12-17 | 324.79 |
| 2002-12-18 | 318.53 |
| 2002-12-19 | 321.06 |
| 2002-12-20 | 323.59 |
| 2002-12-23 | 326.41 |
| 2002-12-24 | 328.17 |
| 2002-12-25 | . |
| 2002-12-26 | 332.81 |
| 2002-12-27 | 335.75 |
| 2002-12-30 | 336.03 |
| 2002-12-31 | 337.17 |
| 2003-01-01 | . |
| 2003-01-02 | 335.45 |
| 2003-01-03 | 337.46 |
| 2003-01-06 | 341.99 |
| 2003-01-07 | 338.74 |
| 2003-01-08 | 333.92 |
| 2003-01-09 | 335.53 |
| 2003-01-10 | 336.03 |
| 2003-01-13 | 336.61 |
| 2003-01-14 | 343.76 |
| 2003-01-15 | 348.04 |
| 2003-01-16 | 346.78 |
| 2003-01-17 | 348.50 |
| 2003-01-20 | . |
| 2003-01-21 | 347.31 |
| 2003-01-22 | 343.42 |
| 2003-01-23 | 347.65 |
| 2003-01-24 | 348.92 |
| 2003-01-27 | 343.50 |
| 2003-01-28 | 337.35 |
| 2003-01-29 | 334.85 |
| 2003-01-30 | 333.34 |
| 2003-01-31 | 330.66 |
| 2003-02-03 | 331.14 |
| 2003-02-04 | 337.38 |
| 2003-02-05 | 338.54 |
| 2003-02-06 | 336.18 |
| 2003-02-07 | 337.64 |
| 2003-02-10 | 335.90 |
| 2003-02-11 | 334.67 |
| 2003-02-12 | 339.18 |
| 2003-02-13 | 336.05 |
| 2003-02-14 | 336.74 |
| 2003-02-17 | . |
| 2003-02-18 | 343.78 |
| 2003-02-19 | 345.49 |
| 2003-02-20 | 344.03 |
| 2003-02-21 | 340.50 |
| 2003-02-24 | 347.00 |
| 2003-02-25 | 341.58 |
| 2003-02-26 | 343.63 |
| 2003-02-27 | 341.38 |
| 2003-02-28 | 340.79 |
| 2003-03-03 | 345.05 |
| 2003-03-04 | 345.38 |
| 2003-03-05 | 343.91 |
| 2003-03-06 | 341.32 |
| 2003-03-07 | 332.10 |
| 2003-03-10 | 328.00 |
| 2003-03-11 | 320.13 |
| 2003-03-12 | 320.50 |
| 2003-03-13 | 317.26 |
| 2003-03-14 | 323.20 |
| 2003-03-17 | 320.54 |
| 2003-03-18 | 326.22 |
| 2003-03-19 | 326.85 |
| 2003-03-20 | 332.37 |
| 2003-03-21 | 328.97 |
| 2003-03-24 | 337.57 |
| 2003-03-25 | 333.71 |
| 2003-03-26 | 339.98 |
| 2003-03-27 | 338.82 |
| 2003-03-28 | 335.95 |
| 2003-03-31 | 331.68 |
| 2003-04-01 | 327.28 |
| 2003-04-02 | 331.39 |
| 2003-04-03 | 331.33 |
| 2003-04-04 | 330.68 |
| 2003-04-07 | 336.03 |
| 2003-04-08 | 334.22 |
| 2003-04-09 | 331.12 |
| 2003-04-10 | 330.90 |
| 2003-04-11 | 328.16 |
| 2003-04-14 | 325.57 |
| 2003-04-15 | 329.63 |
| 2003-04-16 | 332.00 |
| 2003-04-17 | 332.37 |
| 2003-04-18 | . |
| 2003-04-21 | 334.11 |
| 2003-04-22 | 332.80 |
| 2003-04-23 | 329.90 |
| 2003-04-24 | 328.15 |
| 2003-04-25 | 323.67 |
| 2003-04-28 | 321.22 |
| 2003-04-29 | 324.39 |
| 2003-04-30 | 334.35 |
| 2003-05-01 | 336.69 |
| 2003-05-02 | 335.53 |
| 2003-05-05 | 337.71 |
| 2003-05-06 | 341.89 |
| 2003-05-07 | 343.84 |
| 2003-05-08 | 342.70 |
| 2003-05-09 | 344.95 |
| 2003-05-12 | 350.88 |
| 2003-05-13 | 349.88 |
| 2003-05-14 | 350.15 |
| 2003-05-15 | 345.35 |
| 2003-05-16 | 347.04 |
| 2003-05-19 | 343.99 |
| 2003-05-20 | 342.76 |
| 2003-05-21 | 340.72 |
| 2003-05-22 | 343.20 |
| 2003-05-23 | 348.74 |
| 2003-05-26 | . |
| 2003-05-27 | 344.51 |
| 2003-05-28 | 343.03 |
| 2003-05-29 | 346.51 |
| 2003-05-30 | 344.78 |
| 2003-06-02 | 351.31 |
| 2003-06-03 | 350.87 |
| 2003-06-04 | 352.39 |
| 2003-06-05 | 360.90 |
| 2003-06-06 | 364.34 |
| 2003-06-09 | 367.31 |
| 2003-06-10 | 367.55 |
| 2003-06-11 | 368.96 |
| 2003-06-12 | 369.23 |
| 2003-06-13 | 370.45 |
| 2003-06-16 | 369.26 |
| 2003-06-17 | 373.72 |
| 2003-06-18 | 372.60 |
| 2003-06-19 | 370.49 |
| 2003-06-20 | 374.30 |
| 2003-06-23 | 380.08 |
| 2003-06-24 | 371.30 |
| 2003-06-25 | 376.32 |
| 2003-06-26 | 371.82 |
| 2003-06-27 | 377.19 |
| 2003-06-30 | 375.85 |
| 2003-07-01 | 379.95 |
| 2003-07-02 | 386.06 |
| 2003-07-03 | 386.86 |
| 2003-07-04 | . |
| 2003-07-07 | 390.82 |
| 2003-07-08 | 389.01 |
| 2003-07-09 | 392.71 |
| 2003-07-10 | 395.29 |
| 2003-07-11 | 388.45 |
| 2003-07-14 | 393.47 |
| 2003-07-15 | 393.08 |
| 2003-07-16 | 391.40 |
| 2003-07-17 | 384.61 |
| 2003-07-18 | 384.64 |
| 2003-07-21 | 386.44 |
| 2003-07-22 | 385.58 |
| 2003-07-23 | 396.05 |
| 2003-07-24 | 401.15 |
| 2003-07-25 | 403.10 |
| 2003-07-28 | 408.48 |
| 2003-07-29 | 408.16 |
| 2003-07-30 | 398.61 |
| 2003-07-31 | 396.81 |
| 2003-08-01 | 404.61 |
| 2003-08-04 | 401.56 |
| 2003-08-05 | 399.07 |
| 2003-08-06 | 397.37 |
| 2003-08-07 | 403.05 |
| 2003-08-08 | 403.95 |
| 2003-08-11 | 409.41 |
| 2003-08-12 | 410.97 |
| 2003-08-13 | 420.14 |
| 2003-08-14 | 427.29 |
| 2003-08-15 | 427.04 |
| 2003-08-18 | 436.52 |
| 2003-08-19 | 442.71 |
| 2003-08-20 | 451.17 |
| 2003-08-21 | 455.04 |
| 2003-08-22 | 453.58 |
| 2003-08-25 | 451.26 |
| 2003-08-26 | 454.44 |
| 2003-08-27 | 451.21 |
| 2003-08-28 | 451.11 |
| 2003-08-29 | 456.04 |
| 2003-09-01 | . |
| 2003-09-02 | 469.53 |
| 2003-09-03 | 466.23 |
| 2003-09-04 | 461.52 |
| 2003-09-05 | 460.16 |
| 2003-09-08 | 463.40 |
| 2003-09-09 | 473.29 |
| 2003-09-10 | 467.60 |
| 2003-09-11 | 458.99 |
| 2003-09-12 | 464.97 |
| 2003-09-15 | 465.54 |
| 2003-09-16 | 471.80 |
| 2003-09-17 | 474.99 |
| 2003-09-18 | 479.22 |
| 2003-09-19 | 480.53 |
| 2003-09-22 | 477.90 |
| 2003-09-23 | 477.47 |
| 2003-09-24 | 480.59 |
| 2003-09-25 | 472.04 |
| 2003-09-26 | 468.04 |
| 2003-09-29 | 462.36 |
| 2003-09-30 | 466.53 |
| 2003-10-01 | 468.93 |
| 2003-10-02 | 478.67 |
| 2003-10-03 | 489.26 |
| 2003-10-06 | 494.67 |
| 2003-10-07 | 499.30 |
| 2003-10-08 | 495.96 |
| 2003-10-09 | 501.66 |
| 2003-10-10 | 508.40 |
| 2003-10-13 | 507.22 |
| 2003-10-14 | 511.84 |
| 2003-10-15 | 515.16 |
| 2003-10-16 | 523.73 |
| 2003-10-17 | 523.97 |
| 2003-10-20 | 528.91 |
| 2003-10-21 | 533.22 |
| 2003-10-22 | 533.79 |
| 2003-10-23 | 506.01 |
| 2003-10-24 | 508.16 |
| 2003-10-27 | 512.82 |
| 2003-10-28 | 516.65 |
| 2003-10-29 | 521.96 |
| 2003-10-30 | 527.22 |
| 2003-10-31 | 523.20 |
| 2003-11-03 | 516.02 |
| 2003-11-04 | 527.04 |
| 2003-11-05 | 529.92 |
| 2003-11-06 | 522.92 |
| 2003-11-07 | 526.74 |
| 2003-11-10 | 529.85 |
| 2003-11-11 | 516.23 |
| 2003-11-12 | 509.93 |
| 2003-11-13 | 520.07 |
| 2003-11-14 | 513.28 |
| 2003-11-17 | 492.41 |
| 2003-11-18 | 495.52 |
| 2003-11-19 | 484.35 |
| 2003-11-20 | 488.06 |
| 2003-11-21 | 492.19 |
| 2003-11-24 | 488.44 |
| 2003-11-25 | 496.29 |
| 2003-11-26 | 502.85 |
| 2003-11-27 | . |
| 2003-11-28 | 501.76 |
| 2003-12-01 | 507.64 |
| 2003-12-02 | 515.59 |
| 2003-12-03 | 520.57 |
| 2003-12-04 | 522.51 |
| 2003-12-05 | 524.10 |
| 2003-12-08 | 518.00 |
| 2003-12-09 | 515.15 |
| 2003-12-10 | 508.96 |
| 2003-12-11 | 507.06 |
| 2003-12-12 | 516.80 |
| 2003-12-15 | 531.57 |
| 2003-12-16 | 525.02 |
| 2003-12-17 | 523.05 |
| 2003-12-18 | 519.10 |
| 2003-12-19 | 527.73 |
| 2003-12-22 | 532.31 |
| 2003-12-23 | 532.97 |
| 2003-12-24 | 537.06 |
| 2003-12-25 | . |
| 2003-12-26 | 544.26 |
| 2003-12-29 | 550.45 |
| 2003-12-30 | 559.35 |
| 2003-12-31 | 560.05 |
| 2004-01-01 | . |
| 2004-01-02 | 562.99 |
| 2004-01-05 | 579.49 |
| 2004-01-06 | 578.87 |
| 2004-01-07 | 570.51 |
| 2004-01-08 | 571.24 |
| 2004-01-09 | 569.54 |
| 2004-01-12 | 566.45 |
| 2004-01-13 | 562.36 |
| 2004-01-14 | 568.37 |
| 2004-01-15 | 559.37 |
| 2004-01-16 | 555.82 |
| 2004-01-19 | . |
| 2004-01-20 | 561.63 |
| 2004-01-21 | 565.72 |
| 2004-01-22 | 567.30 |
| 2004-01-23 | 567.71 |
| 2004-01-26 | 562.69 |
| 2004-01-27 | 563.64 |
| 2004-01-28 | 554.58 |
| 2004-01-29 | 543.48 |
| 2004-01-30 | 547.88 |
| 2004-02-02 | 547.09 |
| 2004-02-03 | 545.38 |
| 2004-02-04 | 534.47 |
| 2004-02-05 | 538.48 |
| 2004-02-06 | 540.38 |
| 2004-02-09 | 544.22 |
| 2004-02-10 | 543.83 |
| 2004-02-11 | 544.03 |
| 2004-02-12 | 547.19 |
| 2004-02-13 | 549.78 |
| 2004-02-16 | . |
| 2004-02-17 | 558.11 |
| 2004-02-18 | 557.58 |
| 2004-02-19 | 554.17 |
| 2004-02-20 | 545.49 |
| 2004-02-23 | 548.60 |
| 2004-02-24 | 542.71 |
| 2004-02-25 | 536.23 |
| 2004-02-26 | 536.28 |
| 2004-02-27 | 543.48 |
| 2004-03-01 | 554.32 |
| 2004-03-02 | 555.88 |
| 2004-03-03 | 549.46 |
| 2004-03-04 | 542.06 |
| 2004-03-05 | 544.80 |
| 2004-03-08 | 543.76 |
| 2004-03-09 | 550.21 |
| 2004-03-10 | 542.35 |
| 2004-03-11 | 534.32 |
| 2004-03-12 | 530.83 |
| 2004-03-15 | 537.72 |
| 2004-03-16 | 543.62 |
| 2004-03-17 | 552.02 |
| 2004-03-18 | 559.19 |
| 2004-03-19 | 557.92 |
| 2004-03-22 | 555.00 |
| 2004-03-23 | 556.21 |
| 2004-03-24 | 562.69 |
| 2004-03-25 | 567.84 |
| 2004-03-26 | 583.94 |
| 2004-03-29 | 585.80 |
| 2004-03-30 | 586.37 |
| 2004-03-31 | 597.09 |
| 2004-04-01 | 597.73 |
| 2004-04-02 | 597.18 |
| 2004-04-05 | 597.32 |
| 2004-04-06 | 596.68 |
| 2004-04-07 | 599.44 |
| 2004-04-08 | 598.52 |
| 2004-04-09 | . |
| 2004-04-12 | 594.89 |
| 2004-04-13 | 591.25 |
| 2004-04-14 | 579.10 |
| 2004-04-15 | 569.62 |
| 2004-04-16 | 575.27 |
| 2004-04-19 | 572.12 |
| 2004-04-20 | 579.00 |
| 2004-04-21 | 577.51 |
| 2004-04-22 | 571.17 |
| 2004-04-23 | 577.85 |
| 2004-04-26 | 581.84 |
| 2004-04-27 | 574.91 |
| 2004-04-28 | 570.43 |
| 2004-04-29 | 561.42 |
| 2004-04-30 | 549.52 |
| 2004-05-03 | 546.67 |
| 2004-05-04 | 551.86 |
| 2004-05-05 | 559.27 |
| 2004-05-06 | 545.18 |
| 2004-05-07 | 530.46 |
| 2004-05-10 | 498.52 |
| 2004-05-11 | 503.03 |
| 2004-05-12 | 517.81 |
| 2004-05-13 | 506.08 |
| 2004-05-14 | 500.73 |
| 2004-05-17 | 484.75 |
| 2004-05-18 | 495.71 |
| 2004-05-19 | 514.33 |
| 2004-05-20 | 511.19 |
| 2004-05-21 | 522.02 |
| 2004-05-24 | 526.17 |
| 2004-05-25 | 525.22 |
| 2004-05-26 | 534.82 |
| 2004-05-27 | 536.37 |
| 2004-05-28 | 539.37 |
| 2004-05-31 | . |
| 2004-06-01 | 544.22 |
| 2004-06-02 | 539.53 |
| 2004-06-03 | 525.39 |
| 2004-06-04 | 527.63 |
| 2004-06-07 | 544.42 |
| 2004-06-08 | 546.63 |
| 2004-06-09 | 543.03 |
| 2004-06-10 | 546.29 |
| 2004-06-11 | . |
| 2004-06-14 | 542.01 |
| 2004-06-15 | 538.50 |
| 2004-06-16 | 541.84 |
| 2004-06-17 | 543.37 |
| 2004-06-18 | 542.51 |
| 2004-06-21 | 549.51 |
| 2004-06-22 | 548.29 |
| 2004-06-23 | 551.17 |
| 2004-06-24 | 564.83 |
| 2004-06-25 | 563.40 |
| 2004-06-28 | 566.92 |
| 2004-06-29 | 561.06 |
| 2004-06-30 | 562.36 |
| 2004-07-01 | 567.78 |
| 2004-07-02 | 566.76 |
| 2004-07-05 | . |
| 2004-07-06 | 562.97 |
| 2004-07-07 | 566.95 |
| 2004-07-08 | 566.32 |
| 2004-07-09 | 567.84 |
| 2004-07-12 | 573.85 |
| 2004-07-13 | 572.44 |
| 2004-07-14 | 562.43 |
| 2004-07-15 | 561.90 |
| 2004-07-16 | 571.58 |
| 2004-07-19 | 575.04 |
| 2004-07-20 | 565.11 |
| 2004-07-21 | 561.07 |
| 2004-07-22 | 556.91 |
| 2004-07-23 | 547.90 |
| 2004-07-26 | 541.69 |
| 2004-07-27 | 531.12 |
| 2004-07-28 | 535.12 |
| 2004-07-29 | 530.86 |
| 2004-07-30 | 542.37 |
| 2004-08-02 | 549.17 |
| 2004-08-03 | 548.29 |
| 2004-08-04 | 540.69 |
| 2004-08-05 | 544.62 |
| 2004-08-06 | 549.23 |
| 2004-08-09 | 543.19 |
| 2004-08-10 | 542.14 |
| 2004-08-11 | 546.85 |
| 2004-08-12 | 544.12 |
| 2004-08-13 | 540.27 |
| 2004-08-16 | 538.46 |
| 2004-08-17 | 541.70 |
| 2004-08-18 | 543.77 |
| 2004-08-19 | 554.59 |
| 2004-08-20 | 558.31 |
| 2004-08-23 | 561.00 |
| 2004-08-24 | 556.22 |
| 2004-08-25 | 556.76 |
| 2004-08-26 | 557.41 |
| 2004-08-27 | 560.08 |
| 2004-08-30 | 557.36 |
| 2004-08-31 | 558.30 |
| 2004-09-01 | 561.72 |
| 2004-09-02 | 563.60 |
| 2004-09-03 | 554.66 |
| 2004-09-06 | . |
| 2004-09-07 | 568.50 |
| 2004-09-08 | 568.12 |
| 2004-09-09 | 559.94 |
| 2004-09-10 | 562.33 |
| 2004-09-13 | 562.46 |
| 2004-09-14 | 569.03 |
| 2004-09-15 | 559.77 |
| 2004-09-16 | 562.22 |
| 2004-09-17 | 561.98 |
| 2004-09-20 | 566.40 |
| 2004-09-21 | 567.61 |
| 2004-09-22 | 568.64 |
| 2004-09-23 | 572.50 |
| 2004-09-24 | 564.68 |
| 2004-09-27 | 562.47 |
| 2004-09-28 | 563.82 |
| 2004-09-29 | 571.65 |
| 2004-09-30 | 582.55 |
| 2004-10-01 | 588.05 |
| 2004-10-04 | 594.50 |
| 2004-10-05 | 595.60 |
| 2004-10-06 | 597.32 |
| 2004-10-07 | 599.38 |
| 2004-10-08 | 606.42 |
| 2004-10-11 | 608.89 |
| 2004-10-12 | 602.76 |
| 2004-10-13 | 592.50 |
| 2004-10-14 | 579.15 |
| 2004-10-15 | 584.77 |
| 2004-10-18 | 580.59 |
| 2004-10-19 | 582.14 |
| 2004-10-20 | 571.66 |
| 2004-10-21 | 575.42 |
| 2004-10-22 | 581.90 |
| 2004-10-25 | 578.07 |
| 2004-10-26 | 579.93 |
| 2004-10-27 | 584.95 |
| 2004-10-28 | 594.69 |
| 2004-10-29 | 586.59 |
| 2004-11-01 | 584.69 |
| 2004-11-02 | 591.44 |
| 2004-11-03 | 596.26 |
| 2004-11-04 | 602.52 |
| 2004-11-05 | 607.83 |
| 2004-11-08 | 603.54 |
| 2004-11-09 | 602.09 |
| 2004-11-10 | 599.66 |
| 2004-11-11 | 598.04 |
| 2004-11-12 | 606.02 |
| 2004-11-15 | 614.98 |
| 2004-11-16 | 612.33 |
| 2004-11-17 | 618.36 |
| 2004-11-18 | 618.34 |
| 2004-11-19 | 626.93 |
| 2004-11-22 | 616.46 |
| 2004-11-23 | 621.70 |
| 2004-11-24 | 626.92 |
| 2004-11-25 | . |
| 2004-11-26 | 636.17 |
| 2004-11-29 | 641.14 |
| 2004-11-30 | 637.57 |
| 2004-12-01 | 631.08 |
| 2004-12-02 | 640.59 |
| 2004-12-03 | 641.17 |
| 2004-12-06 | 636.76 |
| 2004-12-07 | 627.99 |
| 2004-12-08 | 610.49 |
| 2004-12-09 | 599.78 |
| 2004-12-10 | 597.64 |
| 2004-12-13 | 605.70 |
| 2004-12-14 | 611.33 |
| 2004-12-15 | 618.46 |
| 2004-12-16 | 617.14 |
| 2004-12-17 | 620.71 |
| 2004-12-20 | 625.81 |
| 2004-12-21 | 626.96 |
| 2004-12-22 | 632.25 |
| 2004-12-23 | 634.20 |
| 2004-12-24 | . |
| 2004-12-27 | 643.59 |
| 2004-12-28 | 644.60 |
| 2004-12-29 | 638.46 |
| 2004-12-30 | 647.03 |
| 2004-12-31 | 649.40 |
| 2005-01-03 | 645.80 |
| 2005-01-04 | 637.52 |
| 2005-01-05 | 634.06 |
| 2005-01-06 | 630.77 |
| 2005-01-07 | 632.07 |
| 2005-01-10 | 634.56 |
| 2005-01-11 | 642.53 |
| 2005-01-12 | 650.46 |
| 2005-01-13 | 646.62 |
| 2005-01-14 | 645.04 |
| 2005-01-17 | . |
| 2005-01-18 | 649.34 |
| 2005-01-19 | 652.79 |
| 2005-01-20 | 643.49 |
| 2005-01-21 | 644.36 |
| 2005-01-24 | 651.84 |
| 2005-01-25 | 647.64 |
| 2005-01-26 | 660.66 |
| 2005-01-27 | 662.95 |
#2005-01-28| 658.27
#2005-01-31| 662.42
#2005-02-01| 664.21
#2005-02-02| 671.49
#2005-02-03| 667.45
#2005-02-04| 669.65
#2005-02-07| 669.89
#2005-02-08| 664.85
#2005-02-09| 664.65
#2005-02-10| 668.62
#2005-02-11| 670.07
#2005-02-14| 678.65
#2005-02-15| 682.68
#2005-02-16| 680.36
#2005-02-17| 685.66
#2005-02-18| 688.88
#2005-02-21| .
#2005-02-22| 695.82
#2005-02-23| 690.36
#2005-02-24| 691.81
#2005-02-25| 702.59
#2005-02-28| 725.44
#2005-03-01| 726.89
#2005-03-02| 721.18
#2005-03-03| 722.86
#2005-03-04| 728.32
#2005-03-07| 731.24
#2005-03-08| 731.27
#2005-03-09| 736.92
#2005-03-10| 731.05
#2005-03-11| 729.68
#2005-03-14| 724.99
#2005-03-15| 725.02
#2005-03-16| 727.28
#2005-03-17| 721.99
#2005-03-18| 725.79
#2005-03-21| 724.87
#2005-03-22| 724.22
#2005-03-23| 709.78
#2005-03-24| 699.34
#2005-03-25| .
#2005-03-28| 700.65
#2005-03-29| 685.12
#2005-03-30| 677.09
#2005-03-31| 689.43
#2005-04-01| 696.24
#2005-04-04| 687.88
#2005-04-05| 690.01
#2005-04-06| 685.96
#2005-04-07| 690.54
#2005-04-08| 696.12
#2005-04-11| 690.42
#2005-04-12| 686.67
#2005-04-13| 690.83
#2005-04-14| 671.71
#2005-04-15| 658.65
#2005-04-18| 637.27
#2005-04-19| 652.45
#2005-04-20| 660.86
#2005-04-21| 656.56
#2005-04-22| 669.46
#2005-04-25| 669.98
#2005-04-26| 664.87
#2005-04-27| 663.62
#2005-04-28| 660.02
#2005-04-29| 662.23
#2005-05-02| 665.74
#2005-05-03| 661.10
#2005-05-04| 666.68
#2005-05-05| 671.23
#2005-05-06| 676.05
#2005-05-09| 676.94
#2005-05-10| 674.93
#2005-05-11| 669.30
#2005-05-12| 662.04
#2005-05-13| 649.02
#2005-05-16| 635.74
#2005-05-17| 632.86
#2005-05-18| 636.80
#2005-05-19| 649.17
#2005-05-20| 641.25
#2005-05-23| 649.03
#2005-05-24| 650.66
#2005-05-25| 638.78
#2005-05-26| 636.11
#2005-05-27| 645.72
#2005-05-30| .
#2005-05-31| 652.41
#2005-06-01| 652.67
#2005-06-02| 657.75
#2005-06-03| 664.04
#2005-06-06| 670.72
#2005-06-07| 670.12
#2005-06-08| 668.71
#2005-06-09| 660.07
#2005-06-10| 660.89
#2005-06-13| 657.03
#2005-06-14| 661.53
#2005-06-15| 666.28
#2005-06-16| 675.44
#2005-06-17| 691.60
#2005-06-20| 690.36
#2005-06-21| 691.82
#2005-06-22| 690.35
#2005-06-23| 686.24
#2005-06-24| 680.95
#2005-06-27| 674.45
#2005-06-28| 681.11
#2005-06-29| 678.58
#2005-06-30| 677.98
#2005-07-01| 671.75
#2005-07-04| .
#2005-07-05| 671.23
#2005-07-06| 671.05
#2005-07-07| 669.57
#2005-07-08| 668.01
#2005-07-11| 677.65
#2005-07-12| 681.12
#2005-07-13| 675.00
#2005-07-14| 679.92
#2005-07-15| 678.51
#2005-07-18| 680.73
#2005-07-19| 673.28
#2005-07-20| 680.51
#2005-07-21| 697.59
#2005-07-22| 697.27
#2005-07-25| 696.10
#2005-07-26| 690.70
#2005-07-27| 694.92
#2005-07-28| 694.72
#2005-07-29| 701.04
#2005-08-01| 704.60
#2005-08-02| 708.38
#2005-08-03| 715.37
#2005-08-04| 713.46
#2005-08-05| 701.01
#2005-08-08| 706.43
#2005-08-09| 715.46
#2005-08-10| 732.35
#2005-08-11| 744.73
#2005-08-12| 749.17
#2005-08-15| 753.28
#2005-08-16| 757.37
#2005-08-17| 751.88
#2005-08-18| 741.80
#2005-08-19| 740.05
#2005-08-22| 759.71
#2005-08-23| 756.00
#2005-08-24| 748.18
#2005-08-25| 739.80
#2005-08-26| 751.46
#2005-08-29| 733.65
#2005-08-30| 741.06
#2005-08-31| 742.57
#2005-09-01| 760.91
#2005-09-02| 765.95
#2005-09-05| .
#2005-09-06| 765.84
#2005-09-07| 765.36
#2005-09-08| 755.12
#2005-09-09| 767.99
#2005-09-12| 773.30
#2005-09-13| 772.48
#2005-09-14| 777.38
#2005-09-15| 785.11
#2005-09-16| 784.12
#2005-09-19| 789.09
#2005-09-20| 801.46
#2005-09-21| 799.11
#2005-09-22| 804.44
#2005-09-23| 798.91
#2005-09-26| 819.37
#2005-09-27| 818.36
#2005-09-28| 832.81
#2005-09-29| 854.04
#2005-09-30| 835.92
#2005-10-03| 831.92
#2005-10-04| 828.69
#2005-10-05| 815.60
#2005-10-06| 797.91
#2005-10-07| 801.33
#2005-10-10| 802.28
#2005-10-11| 810.24
#2005-10-12| 810.60
#2005-10-13| 795.86
#2005-10-14| 789.76
#2005-10-17| 784.36
#2005-10-18| 791.60
#2005-10-19| 775.57
#2005-10-20| 778.19
#2005-10-21| 776.08
#2005-10-24| 770.20
#2005-10-25| 787.71
#2005-10-26| 793.32
#2005-10-27| 801.91
#2005-10-28| 794.63
#2005-10-31| 806.55
#2005-11-01| 811.04
#2005-11-02| 813.21
#2005-11-03| 817.97
#2005-11-04| 809.41
#2005-11-07| 808.88
#2005-11-08| 825.70
#2005-11-09| 819.11
#2005-11-10| 816.86
#2005-11-11| 817.06
#2005-11-14| 814.57
#2005-11-15| 809.62
#2005-11-16| 813.95
#2005-11-17| 825.55
#2005-11-18| 833.72
#2005-11-21| 839.12
#2005-11-22| 838.02
#2005-11-23| 840.34
#2005-11-24| .
#2005-11-25| 839.36
#2005-11-28| 846.88
#2005-11-29| 846.25
#2005-11-30| 848.40
#2005-12-01| 848.87
#2005-12-02| 866.43
#2005-12-05| 876.98
#2005-12-06| 869.78
#2005-12-07| 868.93
#2005-12-08| 859.31
#2005-12-09| 875.42
#2005-12-12| 896.12
#2005-12-13| 903.51
#2005-12-14| 906.44
#2005-12-15| 896.26
#2005-12-16| 895.30
#2005-12-19| 900.82
#2005-12-20| 904.46
#2005-12-21| 910.28
#2005-12-22| 916.56
#2005-12-23| 919.04
#2005-12-26| .
#2005-12-27| 911.84
#2005-12-28| 923.46
#2005-12-29| 928.09
#2005-12-30| 922.76
#2006-01-02| .
#2006-01-03| 935.84
#2006-01-04| 962.82
#2006-01-05| 964.14
#2006-01-06| 973.32
#2006-01-09| 984.16
#2006-01-10| 975.63
#2006-01-11| 979.31
#2006-01-12| 986.98
#2006-01-13| 984.50
#2006-01-16| .
#2006-01-17| 963.51
#2006-01-18| 933.16
#2006-01-19| 960.08
#2006-01-20| 966.86
#2006-01-23| 955.85
#2006-01-24| 965.99
#2006-01-25| 972.75
#2006-01-26| 984.54
#2006-01-27|1002.45
#2006-01-30|1015.13
#2006-01-31|1021.25
#2006-02-01|1024.52
#2006-02-02|1022.55
#2006-02-03|1014.17
#2006-02-06|1023.80
#2006-02-07|1025.78
#2006-02-08| 983.62
#2006-02-09| 985.16
#2006-02-10| 979.27
#2006-02-13| 945.15
#2006-02-14| 958.86
#2006-02-15| 956.02
#2006-02-16| 955.25
#2006-02-17| 935.26
#2006-02-20| .
#2006-02-21| 951.55
#2006-02-22| 957.34
#2006-02-23| 984.40
#2006-02-24| 983.08
#2006-02-27|1001.96
#2006-02-28| 996.75
#2006-03-01| 982.74
#2006-03-02| 975.40
#2006-03-03| 965.46
#2006-03-06| 965.38
#2006-03-07| 953.36
#2006-03-08| 938.11
#2006-03-09| 956.02
#2006-03-10| 948.05
#2006-03-13| 967.28
#2006-03-14| 970.53
#2006-03-15| 973.58
#2006-03-16| 971.59
#2006-03-17| 980.68
#2006-03-20| 994.97
#2006-03-21| 988.59
#2006-03-22| 997.99
#2006-03-23| 989.85
#2006-03-24| 994.57
#2006-03-27|1013.10
#2006-03-28|1023.34
#2006-03-29|1015.29
#2006-03-30|1036.71
#2006-03-31|1036.26
#2006-04-03|1053.65
#2006-04-04|1062.13
#2006-04-05|1058.54
#2006-04-06|1070.87
#2006-04-07|1069.89
#2006-04-10|1063.23
#2006-04-11|1068.90
#2006-04-12|1051.87
#2006-04-13|1050.70
#2006-04-14| .
#2006-04-17|1052.40
#2006-04-18|1071.29
#2006-04-19|1088.18
#2006-04-20|1087.61
#2006-04-21|1081.29
#2006-04-24|1083.01
#2006-04-25|1085.04
#2006-04-26|1098.06
#2006-04-27|1097.02
#2006-04-28|1077.82
#2006-05-01|1103.77
#2006-05-02|1108.48
#2006-05-03|1114.56
#2006-05-04|1103.99
#2006-05-05|1118.67
#2006-05-08|1146.94
#2006-05-09|1142.23
#2006-05-10|1146.06
#2006-05-11|1145.64
#2006-05-12|1133.71
#2006-05-15|1112.67
#2006-05-16|1086.53
#2006-05-17|1101.94
#2006-05-18|1072.83
#2006-05-19|1056.99
#2006-05-22|1028.80
#2006-05-23|1013.41
#2006-05-24|1032.17
#2006-05-25|1020.51
#2006-05-26|1045.57
#2006-05-29| .
#2006-05-30|1059.36
#2006-05-31|1029.92
#2006-06-01|1029.09
#2006-06-02|1041.24
#2006-06-05|1038.69
#2006-06-06| 999.57
#2006-06-07| 973.57
#2006-06-08| 929.03
#2006-06-09| 946.31
#2006-06-12| 944.60
#2006-06-13| 895.49
#2006-06-14| 903.64
#2006-06-15| 920.80
#2006-06-16| 960.75
#2006-06-19| 942.91
#2006-06-20| 932.41
#2006-06-21| 936.40
#2006-06-22| 962.98
#2006-06-23| 957.92
#2006-06-26| 962.21
#2006-06-27| 975.08
#2006-06-28| 948.34
#2006-06-29| 964.01
#2006-06-30|1009.22
#2006-07-03|1012.99
#2006-07-04| .
#2006-07-05|1002.30
#2006-07-06| 998.49
#2006-07-07|1008.43
#2006-07-10|1012.26
#2006-07-11|1004.75
#2006-07-12| 997.63
#2006-07-13| 990.71
#2006-07-14| 959.91
#2006-07-17| 952.35
#2006-07-18| 918.83
#2006-07-19| 925.54
#2006-07-20| 963.17
#2006-07-21| 953.98
#2006-07-24| 932.80
#2006-07-25| 948.18
#2006-07-26| 944.53
#2006-07-27| 967.76
#2006-07-28| 979.79
#2006-07-31| 989.36
#2006-08-01| 981.94
#2006-08-02| 987.38
#2006-08-03| 989.62
#2006-08-04| 993.15
#2006-08-07| 975.08
#2006-08-08| 987.04
#2006-08-09| 988.05
#2006-08-10| 986.68
#2006-08-11| 979.53
#2006-08-14| 979.78
#2006-08-15| 981.35
#2006-08-16| 995.99
#2006-08-17|1011.37
#2006-08-18|1013.02
#2006-08-21|1012.12
#2006-08-22|1023.75
#2006-08-23|1023.38
#2006-08-24|1010.14
#2006-08-25| 998.68
#2006-08-28| 994.97
#2006-08-29|1004.17
#2006-08-30| 996.25
#2006-08-31|1004.84
#2006-09-01|1006.70
#2006-09-04| .
#2006-09-05|1031.78
#2006-09-06|1020.57
#2006-09-07|1005.19
#2006-09-08|1001.00
#2006-09-11| 972.71
#2006-09-12| 945.61
#2006-09-13| 946.01
#2006-09-14| 961.86
#2006-09-15| 952.88
#2006-09-18| 951.53
#2006-09-19| 958.30
#2006-09-20| 945.00
#2006-09-21| 953.20
#2006-09-22| 948.61
#2006-09-25| 944.01
#2006-09-26| 938.65
#2006-09-27| 962.75
#2006-09-28| 967.15
#2006-09-29| 970.05
#2006-10-02| 980.87
#2006-10-03| 971.87
#2006-10-04| 945.74
#2006-10-05| 964.51
#2006-10-06| 953.67
#2006-10-09| 953.10
#2006-10-10| 957.54
#2006-10-11| 946.03
#2006-10-12| 950.96
#2006-10-13| 964.82
#2006-10-16| 988.18
#2006-10-17| 992.28
#2006-10-18| 991.19
#2006-10-19| 996.60
#2006-10-20|1004.45
#2006-10-23|1005.91
#2006-10-24|1000.70
#2006-10-25|1012.20
#2006-10-26|1023.46
#2006-10-27|1020.16
#2006-10-30|1012.86
#2006-10-31|1009.45
#2006-11-01|1016.11
#2006-11-02|1015.98
#2006-11-03|1008.52
#2006-11-06|1011.98
#2006-11-07|1029.46
#2006-11-08|1007.91
#2006-11-09|1000.59
#2006-11-10|1008.48
#2006-11-13| 982.40
#2006-11-14| 993.53
#2006-11-15| 984.24
#2006-11-16| 981.15
#2006-11-17| 973.50
#2006-11-20| 947.16
#2006-11-21| 948.57
#2006-11-22| 979.39
#2006-11-23| .
#2006-11-24| 980.47
#2006-11-27| 987.00
#2006-11-28| 988.23
#2006-11-29|1002.30
#2006-11-30|1019.58
#2006-12-01|1024.82
#2006-12-04|1028.30
#2006-12-05|1029.26
#2006-12-06|1043.66
#2006-12-07|1042.15
#2006-12-08|1037.84
#2006-12-11|1037.69
#2006-12-12|1029.88
#2006-12-13|1032.60
#2006-12-14|1037.58
#2006-12-15|1039.65
#2006-12-18|1037.44
#2006-12-19|1025.31
#2006-12-20|1043.98
#2006-12-21|1038.59
#2006-12-22|1032.75
#2006-12-25| .
#2006-12-26|1043.44
#2006-12-27|1045.22
#2006-12-28|1056.03
#2006-12-29|1054.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1057.45
#2007-01-04|1040.33
#2007-01-05|1019.42
#2007-01-08|1015.07
#2007-01-09|1029.16
#2007-01-10|1003.75
#2007-01-11|1008.76
#2007-01-12|1022.11
#2007-01-15| .
#2007-01-16|1031.18
#2007-01-17|1035.99
#2007-01-18|1037.33
#2007-01-19|1035.82
#2007-01-22|1051.69
#2007-01-23|1061.69
#2007-01-24|1068.57
#2007-01-25|1061.63
#2007-01-26|1059.86
#2007-01-29|1059.88
#2007-01-30|1058.01
#2007-01-31|1058.49
#2007-02-01|1077.00
#2007-02-02|1077.22
#2007-02-05|1069.30
#2007-02-06|1083.63
#2007-02-07|1093.91
#2007-02-08|1078.96
#2007-02-09|1086.58
#2007-02-12|1088.41
#2007-02-13|1100.24
#2007-02-14|1118.39
#2007-02-15|1135.05
#2007-02-16|1133.77
#2007-02-19| .
#2007-02-20|1147.19
#2007-02-21|1144.33
#2007-02-22|1150.04
#2007-02-23|1163.07
#2007-02-26|1186.31
#2007-02-27|1184.83
#2007-02-28|1133.54
#2007-03-01|1138.59
#2007-03-02|1139.83
#2007-03-05|1089.80
#2007-03-06|1125.79
#2007-03-07|1127.05
#2007-03-08|1141.52
#2007-03-09|1136.98
#2007-03-12|1152.08
#2007-03-13|1146.78
#2007-03-14|1114.68
#2007-03-15|1132.98
#2007-03-16|1132.20
#2007-03-19|1145.26
#2007-03-20|1155.40
#2007-03-21|1153.23
#2007-03-22|1180.62
#2007-03-23|1177.08
#2007-03-26|1187.78
#2007-03-27|1190.22
#2007-03-28|1185.61
#2007-03-29|1180.25
#2007-03-30|1175.99
#2007-04-02|1152.24
#2007-04-03|1163.14
#2007-04-04|1184.70
#2007-04-05|1177.70
#2007-04-06| .
#2007-04-09|1175.87
#2007-04-10|1194.44
#2007-04-11|1195.79
#2007-04-12|1198.83
#2007-04-13|1183.76
#2007-04-16|1195.99
#2007-04-17|1192.10
#2007-04-18|1213.79
#2007-04-19|1191.41
#2007-04-20|1189.42
#2007-04-23|1187.49
#2007-04-24|1180.46
#2007-04-25|1173.90
#2007-04-26|1188.24
#2007-04-27|1178.66
#2007-04-30|1179.98
#2007-05-01|1170.88
#2007-05-02|1186.16
#2007-05-03|1186.46
#2007-05-04|1196.76
#2007-05-07|1232.68
#2007-05-08|1230.45
#2007-05-09|1255.18
#2007-05-10|1245.96
#2007-05-11|1234.80
#2007-05-14|1242.61
#2007-05-15|1221.74
#2007-05-16|1215.69
#2007-05-17|1221.04
#2007-05-18|1202.59
#2007-05-21|1213.97
#2007-05-22|1223.10
#2007-05-23|1221.58
#2007-05-24|1206.42
#2007-05-25|1190.64
#2007-05-28| .
#2007-05-29|1216.87
#2007-05-30|1211.51
#2007-05-31|1229.89
#2007-06-01|1251.36
#2007-06-04|1271.02
#2007-06-05|1274.60
#2007-06-06|1285.00
#2007-06-07|1282.49
#2007-06-08|1262.81
#2007-06-11|1256.78
#2007-06-12|1257.55
#2007-06-13|1242.45
#2007-06-14|1257.28
#2007-06-15|1272.97
#2007-06-18|1285.65
#2007-06-19|1291.87
#2007-06-20|1287.91
#2007-06-21|1300.18
#2007-06-22|1301.86
#2007-06-25|1291.16
#2007-06-26|1294.03
#2007-06-27|1267.25
#2007-06-28|1282.74
#2007-06-29|1295.25
#2007-07-02|1314.81
#2007-07-03|1321.75
#2007-07-04| .
#2007-07-05|1333.91
#2007-07-06|1334.45
#2007-07-09|1358.11
#2007-07-10|1363.67
#2007-07-11|1351.52
#2007-07-12|1357.35
#2007-07-13|1373.71
#2007-07-16|1367.34
#2007-07-17|1375.79
#2007-07-18|1366.02
#2007-07-19|1384.81
#2007-07-20|1410.64
#2007-07-23|1413.90
#2007-07-24|1416.29
#2007-07-25|1398.78
#2007-07-26|1374.06
#2007-07-27|1321.63
#2007-07-30|1342.48
#2007-07-31|1343.72
#2007-08-01|1310.76
#2007-08-02|1315.40
#2007-08-03|1324.51
#2007-08-06|1315.25
#2007-08-07|1301.45
#2007-08-08|1299.85
#2007-08-09|1301.24
#2007-08-10|1252.67
#2007-08-13|1256.36
#2007-08-14|1260.75
#2007-08-15|1218.85
#2007-08-16|1188.15
#2007-08-17|1126.53
#2007-08-20|1180.67
#2007-08-21|1208.67
#2007-08-22|1202.26
#2007-08-23|1256.19
#2007-08-24|1244.03
#2007-08-27|1263.65
#2007-08-28|1265.24
#2007-08-29|1237.97
#2007-08-30|1246.87
#2007-08-31|1276.52
#2007-09-03| .
#2007-09-04|1284.39
#2007-09-05|1275.69
#2007-09-06|1293.69
#2007-09-07|1305.97
#2007-09-10|1273.22
#2007-09-11|1280.11
#2007-09-12|1278.78
#2007-09-13|1269.88
#2007-09-14|1290.88
#2007-09-17|1284.51
#2007-09-18|1267.95
#2007-09-19|1332.34
#2007-09-20|1366.91
#2007-09-21|1369.60
#2007-09-24|1399.91
#2007-09-25|1424.33
#2007-09-26|1416.53
#2007-09-27|1440.72
#2007-09-28|1454.85
#2007-10-01|1455.21
#2007-10-02|1472.00
#2007-10-03|1470.29
#2007-10-04|1446.78
#2007-10-05|1453.54
#2007-10-08|1456.35
#2007-10-09|1456.89
#2007-10-10|1470.45
#2007-10-11|1492.01
#2007-10-12|1486.14
#2007-10-15|1492.44
#2007-10-16|1470.38
#2007-10-17|1460.08
#2007-10-18|1493.10
#2007-10-19|1467.29
#2007-10-22|1421.19
#2007-10-23|1439.39
#2007-10-24|1443.94
#2007-10-25|1427.10
#2007-10-26|1461.18
#2007-10-29|1490.25
#2007-10-30|1479.23
#2007-10-31|1471.48
#2007-11-01|1485.58
#2007-11-02|1449.99
#2007-11-05|1414.75
#2007-11-06|1428.85
#2007-11-07|1450.99
#2007-11-08|1413.74
#2007-11-09|1427.02
#2007-11-12|1384.93
#2007-11-13|1378.33
#2007-11-14|1401.44
#2007-11-15|1391.45
#2007-11-16|1366.15
#2007-11-19|1362.18
#2007-11-20|1348.12
#2007-11-21|1326.50
#2007-11-22| .
#2007-11-23|1322.23
#2007-11-26|1365.06
#2007-11-27|1348.96
#2007-11-28|1337.82
#2007-11-29|1369.01
#2007-11-30|1399.59
#2007-12-03|1402.93
#2007-12-04|1380.85
#2007-12-05|1362.32
#2007-12-06|1379.18
#2007-12-07|1404.34
#2007-12-10|1405.47
#2007-12-11|1423.63
#2007-12-12|1405.85
#2007-12-13|1382.09
#2007-12-14|1335.80
#2007-12-17|1288.67
#2007-12-18|1285.55
#2007-12-19|1282.69
#2007-12-20|1276.77
#2007-12-21|1299.88
#2007-12-24|1313.67
#2007-12-25| .
#2007-12-26|1338.62
#2007-12-27|1350.14
#2007-12-28|1345.71
#2007-12-31|1351.95
#2008-01-01| .
#2008-01-02|1369.04
#2008-01-03|1370.49
#2008-01-04|1352.76
#2008-01-07|1318.71
#2008-01-08|1318.59
#2008-01-09|1332.71
#2008-01-10|1325.75
#2008-01-11|1309.15
#2008-01-14|1315.33
#2008-01-15|1304.99
#2008-01-16|1242.84
#2008-01-17|1246.83
#2008-01-18|1243.20
#2008-01-21| .
#2008-01-22|1091.29
#2008-01-23|1155.59
#2008-01-24|1194.47
#2008-01-25|1255.81
#2008-01-28|1229.21
#2008-01-29|1224.43
#2008-01-30|1214.68
#2008-01-31|1247.55
#2008-02-01|1274.60
#2008-02-04|1301.44
#2008-02-05|1285.07
#2008-02-06|1222.95
#2008-02-07|1220.27
#2008-02-08|1193.56
#2008-02-11|1191.36
#2008-02-12|1204.22
#2008-02-13|1199.84
#2008-02-14|1254.87
#2008-02-15|1266.96
#2008-02-18| .
#2008-02-19|1298.08
#2008-02-20|1258.16
#2008-02-21|1293.41
#2008-02-22|1308.02
#2008-02-25|1316.40
#2008-02-26|1313.04
#2008-02-27|1351.48
#2008-02-28|1357.29
#2008-02-29|1356.22
#2008-03-03|1310.25
#2008-03-04|1309.68
#2008-03-05|1307.88
#2008-03-06|1332.84
#2008-03-07|1293.43
#2008-03-10|1236.30
#2008-03-11|1211.66
#2008-03-12|1245.28
#2008-03-13|1238.86
#2008-03-14|1251.81
#2008-03-17|1232.22
#2008-03-18|1212.38
#2008-03-19|1234.76
#2008-03-20|1168.36
#2008-03-21| .
#2008-03-24|1181.22
#2008-03-25|1213.23
#2008-03-26|1243.47
#2008-03-27|1245.62
#2008-03-28|1261.22
#2008-03-31|1238.86
#2008-04-01|1233.19
#2008-04-02|1251.28
#2008-04-03|1285.68
#2008-04-04|1294.47
#2008-04-07|1326.26
#2008-04-08|1312.09
#2008-04-09|1317.82
#2008-04-10|1316.41
#2008-04-11|1332.06
#2008-04-14|1311.91
#2008-04-15|1324.15
#2008-04-16|1356.90
#2008-04-17|1374.37
#2008-04-18|1347.18
#2008-04-21|1401.42
#2008-04-22|1383.96
#2008-04-23|1410.80
#2008-04-24|1392.00
#2008-04-25|1404.17
#2008-04-28|1398.33
#2008-04-29|1399.83
#2008-04-30|1373.73
#2008-05-01|1371.73
#2008-05-02|1393.08
#2008-05-05|1410.87
#2008-05-06|1426.33
#2008-05-07|1444.10
#2008-05-08|1441.01
#2008-05-09|1443.55
#2008-05-12|1444.07
#2008-05-13|1426.52
#2008-05-14|1460.36
#2008-05-15|1480.33
#2008-05-16|1514.52
#2008-05-19|1538.90
#2008-05-20|1546.57
#2008-05-21|1524.05
#2008-05-22|1527.89
#2008-05-23|1522.33
#2008-05-26| .
#2008-05-27|1506.28
#2008-05-28|1471.05
#2008-05-29|1486.43
#2008-05-30|1462.52
#2008-06-02|1495.08
#2008-06-03|1475.03
#2008-06-04|1481.89
#2008-06-05|1449.97
#2008-06-06|1480.10
#2008-06-09|1449.97
#2008-06-10|1409.10
#2008-06-11|1413.83
#2008-06-12|1353.89
#2008-06-13|1379.61
#2008-06-16|1400.39
#2008-06-17|1416.90
#2008-06-18|1431.06
#2008-06-19|1418.28
#2008-06-20|1410.11
#2008-06-23|1400.34
#2008-06-24|1420.96
#2008-06-25|1389.05
#2008-06-26|1391.11
#2008-06-27|1382.00
#2008-06-30|1398.76
#2008-07-01|1392.81
#2008-07-02|1368.78
#2008-07-03|1300.13
#2008-07-04| .
#2008-07-07|1294.83
#2008-07-08|1270.89
#2008-07-09|1280.40
#2008-07-10|1279.49
#2008-07-11|1313.59
#2008-07-14|1311.16
#2008-07-15|1312.70
#2008-07-16|1295.46
#2008-07-17|1278.72
#2008-07-18|1248.49
#2008-07-21|1274.20
#2008-07-22|1299.49
#2008-07-23|1292.08
#2008-07-24|1275.95
#2008-07-25|1243.21
#2008-07-28|1255.98
#2008-07-29|1242.33
#2008-07-30|1260.60
#2008-07-31|1279.18
#2008-08-01|1247.32
#2008-08-04|1205.44
#2008-08-05|1141.61
#2008-08-06|1169.09
#2008-08-07|1158.98
#2008-08-08|1146.55
#2008-08-11|1142.80
#2008-08-12|1122.89
#2008-08-13|1103.60
#2008-08-14|1134.58
#2008-08-15|1116.25
#2008-08-18|1133.55
#2008-08-19|1102.06
#2008-08-20|1128.22
#2008-08-21|1145.95
#2008-08-22|1139.98
#2008-08-25|1151.09
#2008-08-26|1146.26
#2008-08-27|1150.52
#2008-08-28|1162.64
#2008-08-29|1180.99
#2008-09-01| .
#2008-09-02|1121.55
#2008-09-03|1084.77
#2008-09-04|1059.95
#2008-09-05|1028.69
#2008-09-08|1060.48
#2008-09-09|1018.51
#2008-09-10| 984.78
#2008-09-11| 963.27
#2008-09-12|1002.74
#2008-09-15|1003.01
#2008-09-16| 970.57
#2008-09-17| 959.42
#2008-09-18| 949.00
#2008-09-19| 987.67
#2008-09-22|1059.72
#2008-09-23|1043.92
#2008-09-24|1036.69
#2008-09-25|1019.97
#2008-09-26| 994.80
#2008-09-29| 952.26
#2008-09-30| 874.01
#2008-10-01| 901.08
#2008-10-02| 853.37
#2008-10-03| 826.82
#2008-10-06| 765.44
#2008-10-07| 773.54
#2008-10-08| 686.30
#2008-10-09| 707.31
#2008-10-10| 638.58
#2008-10-13| 667.14
#2008-10-14| 746.19
#2008-10-15| 719.71
#2008-10-16| 627.65
#2008-10-17| 634.33
#2008-10-20| 668.68
#2008-10-21| 705.46
#2008-10-22| 663.00
#2008-10-23| 626.38
#2008-10-24| 582.48
#2008-10-27| 549.47
#2008-10-28| 591.72
#2008-10-29| 634.24
#2008-10-30| 694.98
#2008-10-31| 672.32
#2008-11-03| 698.61
#2008-11-04| 715.82
#2008-11-05| 763.79
#2008-11-06| 704.81
#2008-11-07| 668.81
#2008-11-10| 718.29
#2008-11-11| 680.73
#2008-11-12| 668.24
#2008-11-13| 618.17
#2008-11-14| 637.80
#2008-11-17| 626.27
#2008-11-18| 605.89
#2008-11-19| 590.91
#2008-11-20| 544.18
#2008-11-21| 565.74
#2008-11-24| 581.73
#2008-11-25| 621.65
#2008-11-26| 605.88
#2008-11-27| .
#2008-11-28| 650.17
#2008-12-01| 642.60
#2008-12-02| 597.94
#2008-12-03| 608.77
#2008-12-04| 601.41
#2008-12-05| 589.55
#2008-12-08| 623.78
#2008-12-09| 636.37
#2008-12-10| 664.83
#2008-12-11| 676.95
#2008-12-12| 644.29
#2008-12-15| 686.51
#2008-12-16| 675.32
#2008-12-17| 698.70
#2008-12-18| 697.81
#2008-12-19| 676.87
#2008-12-22| 670.20
#2008-12-23| 660.35
#2008-12-24| 654.90
#2008-12-25| .
#2008-12-26| 663.35
#2008-12-29| 678.58
#2008-12-30| 686.25
#2008-12-31| 694.60
#2009-01-01| .
#2009-01-02| 699.50
#2009-01-05| 717.95
#2009-01-06| 721.09
#2009-01-07| 750.01
#2009-01-08| 715.45
#2009-01-09| 720.01
#2009-01-12| 706.89
#2009-01-13| 671.64
#2009-01-14| 681.42
#2009-01-15| 645.04
#2009-01-16| 669.10
#2009-01-19| .
#2009-01-20| 653.05
#2009-01-21| 647.70
#2009-01-22| 649.49
#2009-01-23| 618.59
#2009-01-26| 620.67
#2009-01-27| 658.86
#2009-01-28| 661.23
#2009-01-29| 664.38
#2009-01-30| 643.93
#2009-02-02| 633.71
#2009-02-03| 638.32
#2009-02-04| 651.23
#2009-02-05| 663.49
#2009-02-06| 671.60
#2009-02-09| 683.56
#2009-02-10| 672.29
#2009-02-11| 663.68
#2009-02-12| 656.76
#2009-02-13| 662.84
#2009-02-16| .
#2009-02-17| 633.79
#2009-02-18| 622.09
#2009-02-19| 624.63
#2009-02-20| 614.17
#2009-02-23| 610.75
#2009-02-24| 595.00
#2009-02-25| 596.04
#2009-02-26| 592.73
#2009-02-27| 599.73
#2009-03-02| 580.37
#2009-03-03| 569.99
#2009-03-04| 574.39
#2009-03-05| 595.31
#2009-03-06| 582.09
#2009-03-09| 582.94
#2009-03-10| 586.20
#2009-03-11| 611.33
#2009-03-12| 599.77
#2009-03-13| 625.56
#2009-03-16| 633.36
#2009-03-17| 642.80
#2009-03-18| 636.56
#2009-03-19| 668.37
#2009-03-20| 665.38
#2009-03-23| 689.98
#2009-03-24| 703.11
#2009-03-25| 704.00
#2009-03-26| 715.52
#2009-03-27| 720.55
#2009-03-30| 685.24
#2009-03-31| 677.08
#2009-04-01| 684.33
#2009-04-02| 722.25
#2009-04-03| 734.71
#2009-04-06| 731.26
#2009-04-07| 712.73
#2009-04-08| 691.24
#2009-04-09| 715.86
#2009-04-10| .
#2009-04-13| 730.93
#2009-04-14| 744.65
#2009-04-15| 741.99
#2009-04-16| 742.17
#2009-04-17| 761.42
#2009-04-20| 765.58
#2009-04-21| 740.75
#2009-04-22| 741.88
#2009-04-23| 754.74
#2009-04-24| 753.52
#2009-04-27| 758.33
#2009-04-28| 732.58
#2009-04-29| 739.99
#2009-04-30| 757.76
#2009-05-01| 758.94
#2009-05-04| 778.51
#2009-05-05| 791.81
#2009-05-06| 786.49
#2009-05-07| 829.42
#2009-05-08| 830.48
#2009-05-11| 840.44
#2009-05-12| 831.90
#2009-05-13| 830.54
#2009-05-14| 789.66
#2009-05-15| 808.70
#2009-05-18| 797.09
#2009-05-19| 827.12
#2009-05-20| 846.42
#2009-05-21| 849.55
#2009-05-22| 840.20
#2009-05-25| .
#2009-05-26| 851.52
#2009-05-27| 860.92
#2009-05-28| 850.91
#2009-05-29| 879.64
#2009-06-01| 902.44
#2009-06-02| 925.33
#2009-06-03| 931.36
#2009-06-04| 898.10
#2009-06-05| 918.67
#2009-06-08| 906.30
#2009-06-09| 896.99
#2009-06-10| 923.25
#2009-06-11| 951.96
#2009-06-12| 948.64
#2009-06-15| 922.59
#2009-06-16| 901.15
#2009-06-17| 901.39
#2009-06-18| 881.29
#2009-06-19| 882.73
#2009-06-22| 884.14
#2009-06-23| 850.70
#2009-06-24| 862.04
#2009-06-25| 875.18
#2009-06-26| 888.22
#2009-06-29| 873.60
#2009-06-30| 894.46
#2009-07-01| 881.65
#2009-07-02| 885.43
#2009-07-03| .
#2009-07-06| 855.98
#2009-07-07| 847.83
#2009-07-08| 832.93
#2009-07-09| 831.87
#2009-07-10| 834.87
#2009-07-13| 813.40
#2009-07-14| 845.60
#2009-07-15| 863.41
#2009-07-16| 879.96
#2009-07-17| 879.16
#2009-07-20| 893.40
#2009-07-21| 919.57
#2009-07-22| 933.85
#2009-07-23| 940.05
#2009-07-24| 949.15
#2009-07-27| 959.23
#2009-07-28| 974.41
#2009-07-29| 957.23
#2009-07-30| 957.78
#2009-07-31| 978.83
#2009-08-03| 989.59
#2009-08-04| 998.33
#2009-08-05| 980.72
#2009-08-06| 993.72
#2009-08-07| 974.66
#2009-08-10| 978.58
#2009-08-11| 983.05
#2009-08-12| 978.22
#2009-08-13|1006.41
#2009-08-14|1009.48
#2009-08-17| 974.87
#2009-08-18| 970.36
#2009-08-19| 971.53
#2009-08-20| 981.77
#2009-08-21| 966.81
#2009-08-24|1003.50
#2009-08-25| 997.70
#2009-08-26|1003.19
#2009-08-27| 991.28
#2009-08-28|1001.88
#2009-08-31| 993.40
#2009-09-01| 995.56
#2009-09-02| 976.19
#2009-09-03| 983.55
#2009-09-04| 979.11
#2009-09-07| .
#2009-09-08|1022.05
#2009-09-09|1024.92
#2009-09-10|1033.71
#2009-09-11|1041.39
#2009-09-14|1019.13
#2009-09-15|1016.54
#2009-09-16|1041.30
#2009-09-17|1062.82
#2009-09-18|1044.79
#2009-09-21|1029.92
#2009-09-22|1042.17
#2009-09-23|1047.79
#2009-09-24|1046.96
#2009-09-25|1034.68
#2009-09-28|1008.60
#2009-09-29|1015.78
#2009-09-30|1025.56
#2009-10-01|1010.15
#2009-10-02| 977.30
#2009-10-05| 970.71
#2009-10-06| 997.64
#2009-10-07|1030.69
#2009-10-08|1050.66
#2009-10-09|1053.52
#2009-10-12|1053.76
#2009-10-13|1067.07
#2009-10-14|1073.53
#2009-10-15|1084.90
#2009-10-16|1078.72
#2009-10-19|1087.01
#2009-10-20|1098.70
#2009-10-21|1096.35
#2009-10-22|1085.72
#2009-10-23|1090.28
#2009-10-26|1078.92
#2009-10-27|1051.43
#2009-10-28|1029.88
#2009-10-29|1009.19
#2009-10-30|1028.47
#2009-11-02|1009.11
#2009-11-03|1007.90
#2009-11-04|1016.57
#2009-11-05|1007.31
#2009-11-06|1033.67
#2009-11-09|1049.00
#2009-11-10|1063.53
#2009-11-11|1067.76
#2009-11-12|1064.60
#2009-11-13|1059.98
#2009-11-16|1080.58
#2009-11-17|1071.39
#2009-11-18|1071.95
#2009-11-19|1060.59
#2009-11-20|1051.19
#2009-11-23|1069.44
#2009-11-24|1055.59
#2009-11-25|1074.75
#2009-11-26| .
#2009-11-27|1037.67
#2009-11-30|1074.37
#2009-12-01|1091.56
#2009-12-02|1106.70
#2009-12-03|1126.44
#2009-12-04|1097.11
#2009-12-07|1091.40
#2009-12-08|1096.99
#2009-12-09|1087.26
#2009-12-10|1076.85
#2009-12-11|1086.11
#2009-12-14|1096.37
#2009-12-15|1091.43
#2009-12-16|1085.90
#2009-12-17|1080.52
#2009-12-18|1066.61
#2009-12-21|1065.19
#2009-12-22|1071.61
#2009-12-23|1080.90
#2009-12-24|1096.95
#2009-12-25| .
#2009-12-28|1103.84
#2009-12-29|1116.61
#2009-12-30|1102.95
#2009-12-31|1111.15
#2010-01-01| .
#2010-01-04|1130.06
#2010-01-05|1147.63
#2010-01-06|1159.07
#2010-01-07|1160.85
#2010-01-08|1160.06
#2010-01-11|1186.89
#2010-01-12|1184.40
#2010-01-13|1161.42
#2010-01-14|1183.58
#2010-01-15|1177.03
#2010-01-18| .
#2010-01-19|1157.75
#2010-01-20|1146.61
#2010-01-21|1132.84
#2010-01-22|1111.91
#2010-01-25|1102.21
#2010-01-26|1093.04
#2010-01-27|1066.87
#2010-01-28|1071.29
#2010-01-29|1036.66
#2010-02-01|1022.02
#2010-02-02|1053.90
#2010-02-03|1069.39
#2010-02-04|1052.23
#2010-02-05|1018.43
#2010-02-08|1021.97
#2010-02-09|1020.64
#2010-02-10|1026.24
#2010-02-11|1044.30
#2010-02-12|1053.39
#2010-02-15| .
#2010-02-16|1052.06
#2010-02-17|1078.98
#2010-02-18|1072.40
#2010-02-19|1050.19
#2010-02-22|1083.56
#2010-02-23|1084.24
#2010-02-24|1062.80
#2010-02-25|1048.66
#2010-02-26|1065.70
#2010-03-01|1075.73
#2010-03-02|1087.46
#2010-03-03|1107.16
#2010-03-04|1103.26
#2010-03-05|1113.20
#2010-03-08|1141.10
#2010-03-09|1140.55
#2010-03-10|1136.32
#2010-03-11|1135.74
#2010-03-12|1141.16
#2010-03-15|1132.95
#2010-03-16|1136.05
#2010-03-17|1160.53
#2010-03-18|1156.18
#2010-03-19|1157.84
#2010-03-22|1150.43
#2010-03-23|1154.63
#2010-03-24|1144.78
#2010-03-25|1144.12
#2010-03-26|1149.56
#2010-03-29|1164.22
#2010-03-30|1185.77
#2010-03-31|1171.14
#2010-04-01|1185.30
#2010-04-02| .
#2010-04-05|1189.19
#2010-04-06|1199.89
#2010-04-07|1207.82
#2010-04-08|1198.14
#2010-04-09|1206.37
#2010-04-12|1213.78
#2010-04-13|1192.47
#2010-04-14|1200.92
#2010-04-15|1206.11
#2010-04-16|1192.43
#2010-04-19|1164.67
#2010-04-20|1169.96
#2010-04-21|1179.76
#2010-04-22|1161.81
#2010-04-23|1150.40
#2010-04-26|1164.76
#2010-04-27|1168.29
#2010-04-28|1138.48
#2010-04-29|1131.21
#2010-04-30|1138.53
#2010-05-03|1113.87
#2010-05-04|1087.97
#2010-05-05|1087.53
#2010-05-06|1055.75
#2010-05-07|1044.64
#2010-05-10|1078.47
#2010-05-11|1058.77
#2010-05-12|1058.20
#2010-05-13|1085.64
#2010-05-14|1075.90
#2010-05-17|1030.94
#2010-05-18|1021.62
#2010-05-19| 996.93
#2010-05-20| 976.34
#2010-05-21| 967.95
#2010-05-24| 983.57
#2010-05-25| 940.52
#2010-05-26| 963.39
#2010-05-27| 997.48
#2010-05-28|1009.79
#2010-05-31| .
#2010-06-01| 997.83
#2010-06-02| 975.34
#2010-06-03|1008.75
#2010-06-04| 989.37
#2010-06-07| 947.77
#2010-06-08| 958.73
#2010-06-09| 960.77
#2010-06-10| 980.32
#2010-06-11| 998.97
#2010-06-14|1016.71
#2010-06-15|1016.06
#2010-06-16|1039.24
#2010-06-17|1033.93
#2010-06-18|1042.80
#2010-06-21|1072.97
#2010-06-22|1061.86
#2010-06-23|1040.21
#2010-06-24|1046.00
#2010-06-25|1025.48
#2010-06-28|1022.38
#2010-06-29|1001.57
#2010-06-30| 978.14
#2010-07-01| 964.21
#2010-07-02| 967.80
#2010-07-05| .
#2010-07-06| 985.54
#2010-07-07| 987.48
#2010-07-08|1012.52
#2010-07-09|1018.47
#2010-07-12|1024.78
#2010-07-13|1012.31
#2010-07-14|1034.32
#2010-07-15|1024.52
#2010-07-16|1013.38
#2010-07-19| 999.83
#2010-07-20|1007.85
#2010-07-21|1016.67
#2010-07-22|1021.69
#2010-07-23|1045.51
#2010-07-26|1057.97
#2010-07-27|1053.21
#2010-07-28|1065.66
#2010-07-29|1076.35
#2010-07-30|1066.84
#2010-08-02|1078.80
#2010-08-03|1099.77
#2010-08-04|1085.85
#2010-08-05|1097.87
#2010-08-06|1107.23
#2010-08-09|1109.44
#2010-08-10|1091.00
#2010-08-11|1063.60
#2010-08-12|1042.90
#2010-08-13|1058.02
#2010-08-16|1057.22
#2010-08-17|1062.52
#2010-08-18|1055.59
#2010-08-19|1060.95
#2010-08-20|1035.40
#2010-08-23|1040.47
#2010-08-24|1027.93
#2010-08-25|1007.08
#2010-08-26|1017.36
#2010-08-27|1023.81
#2010-08-30|1043.90
#2010-08-31|1019.96
#2010-09-01|1048.80
#2010-09-02|1062.03
#2010-09-03|1073.75
#2010-09-06| .
#2010-09-07|1093.85
#2010-09-08|1082.57
#2010-09-09|1100.61
#2010-09-10|1101.23
#2010-09-13|1123.51
#2010-09-14|1134.30
#2010-09-15|1136.12
#2010-09-16|1120.72
#2010-09-17|1132.22
#2010-09-20|1138.86
#2010-09-21|1135.55
#2010-09-22|1145.55
#2010-09-23|1147.99
#2010-09-24|1139.69
#2010-09-27|1159.56
#2010-09-28|1162.20
#2010-09-29|1172.21
#2010-09-30|1156.28
#2010-10-01|1162.11
#2010-10-04|1165.58
#2010-10-05|1168.33
#2010-10-06|1205.82
#2010-10-07|1220.52
#2010-10-08|1220.50
#2010-10-11|1231.06
#2010-10-12|1204.75
#2010-10-13|1216.99
#2010-10-14|1250.27
#2010-10-15|1240.68
#2010-10-18|1233.28
#2010-10-19|1217.87
#2010-10-20|1216.69
#2010-10-21|1217.44
#2010-10-22|1219.15
#2010-10-25|1239.57
#2010-10-26|1228.48
#2010-10-27|1197.40
#2010-10-28|1211.04
#2010-10-29|1210.74
#2010-11-01|1218.69
#2010-11-02|1225.00
#2010-11-03|1226.34
#2010-11-04|1265.47
#2010-11-05|1299.36
#2010-11-08|1301.43
#2010-11-09|1302.78
#2010-11-10|1272.75
#2010-11-11|1285.28
#2010-11-12|1268.63
#2010-11-15|1259.05
#2010-11-16|1244.27
#2010-11-17|1228.46
#2010-11-18|1249.31
#2010-11-19|1246.22
#2010-11-22|1257.11
#2010-11-23|1239.52
#2010-11-24|1236.91
#2010-11-25| .
#2010-11-26|1229.28
#2010-11-29|1225.86
#2010-11-30|1211.23
#2010-12-01|1220.09
#2010-12-02|1254.34
#2010-12-03|1278.51
#2010-12-06|1286.98
#2010-12-07|1294.41
#2010-12-08|1278.01
#2010-12-09|1289.94
#2010-12-10|1288.41
#2010-12-13|1306.43
#2010-12-14|1321.08
#2010-12-15|1309.66
#2010-12-16|1301.92
#2010-12-17|1298.90
#2010-12-20|1300.19
#2010-12-21|1317.17
#2010-12-22|1327.35
#2010-12-23|1338.54
#2010-12-24| .
#2010-12-27|1332.86
#2010-12-28|1343.61
#2010-12-29|1347.61
#2010-12-30|1349.82
#2010-12-31|1356.39
#2011-01-03|1348.04
#2011-01-04|1351.29
#2011-01-05|1328.88
#2011-01-06|1336.11
#2011-01-07|1330.38
#2011-01-10|1325.59
#2011-01-11|1317.95
#2011-01-12|1335.28
#2011-01-13|1361.81
#2011-01-14|1346.68
#2011-01-17| .
#2011-01-18|1353.73
#2011-01-19|1376.65
#2011-01-20|1332.15
#2011-01-21|1314.13
#2011-01-24|1329.96
#2011-01-25|1337.91
#2011-01-26|1336.87
#2011-01-27|1338.73
#2011-01-28|1321.46
#2011-01-31|1314.28
#2011-02-01|1338.85
#2011-02-02|1359.79
#2011-02-03|1372.39
#2011-02-04|1394.80
#2011-02-07|1394.85
#2011-02-08|1406.34
#2011-02-09|1391.02
#2011-02-10|1380.42
#2011-02-11|1371.07
#2011-02-14|1388.58
#2011-02-15|1390.12
#2011-02-16|1385.39
#2011-02-17|1398.35
#2011-02-18|1400.93
#2011-02-21| .
#2011-02-22|1370.02
#2011-02-23|1364.64
#2011-02-24|1355.97
#2011-02-25|1368.29
#2011-02-28|1378.67
#2011-03-01|1388.82
#2011-03-02|1374.11
#2011-03-03|1376.09
#2011-03-04|1389.93
#2011-03-07|1375.06
#2011-03-08|1362.48
#2011-03-09|1354.77
#2011-03-10|1310.98
#2011-03-11|1303.77
#2011-03-14|1257.00
#2011-03-15|1167.59
#2011-03-16|1218.94
#2011-03-17|1222.02
#2011-03-18|1254.61
#2011-03-21|1264.17
#2011-03-22|1297.29
#2011-03-23|1293.18
#2011-03-24|1311.31
#2011-03-25|1321.85
#2011-03-28|1314.44
#2011-03-29|1313.56
#2011-03-30|1348.13
#2011-03-31|1364.32
#2011-04-01|1357.99
#2011-04-04|1366.43
#2011-04-05|1362.62
#2011-04-06|1365.77
#2011-04-07|1363.17
#2011-04-08|1381.47
#2011-04-11|1405.33
#2011-04-12|1375.61
#2011-04-13|1376.80
#2011-04-14|1376.68
#2011-04-15|1368.86
#2011-04-18|1364.33
#2011-04-19|1342.88
#2011-04-20|1377.81
#2011-04-21|1399.32
#2011-04-22| .
#2011-04-25|1395.04
#2011-04-26|1397.12
#2011-04-27|1385.49
#2011-04-28|1403.07
#2011-04-29|1392.95
#2011-05-02|1412.96
#2011-05-03|1393.07
#2011-05-04|1379.10
#2011-05-05|1379.67
#2011-05-06|1364.17
#2011-05-09|1363.16
#2011-05-10|1372.05
#2011-05-11|1378.70
#2011-05-12|1339.50
#2011-05-13|1332.91
#2011-05-16|1308.57
#2011-05-17|1310.43
#2011-05-18|1324.66
#2011-05-19|1331.79
#2011-05-20|1320.91
#2011-05-23|1288.13
#2011-05-24|1287.31
#2011-05-25|1275.65
#2011-05-26|1310.64
#2011-05-27|1323.95
#2011-05-30| .
#2011-05-31|1339.55
#2011-06-01|1349.90
#2011-06-02|1315.68
#2011-06-03|1308.65
#2011-06-06|1306.07
#2011-06-07|1304.51
#2011-06-08|1297.72
#2011-06-09|1296.82
#2011-06-10|1297.80
#2011-06-13|1296.23
#2011-06-14|1307.81
#2011-06-15|1303.02
#2011-06-16|1268.25
#2011-06-17|1271.57
#2011-06-20|1254.61
#2011-06-21|1273.81
#2011-06-22|1293.24
#2011-06-23|1268.86
#2011-06-24|1280.36
#2011-06-27|1259.14
#2011-06-28|1269.34
#2011-06-29|1301.29
#2011-06-30|1327.57
#2011-07-01|1328.76
#2011-07-04| .
#2011-07-05|1336.63
#2011-07-06|1350.81
#2011-07-07|1354.51
#2011-07-08|1368.18
#2011-07-11|1347.22
#2011-07-12|1324.74
#2011-07-13|1347.37
#2011-07-14|1343.95
#2011-07-15|1334.54
#2011-07-18|1330.34
#2011-07-19|1339.56
#2011-07-20|1358.48
#2011-07-21|1368.60
#2011-07-22|1377.15
#2011-07-25|1368.25
#2011-07-26|1390.84
#2011-07-27|1387.24
#2011-07-28|1362.68
#2011-07-29|1351.79
#2011-08-01|1376.59
#2011-08-02|1344.03
#2011-08-03|1303.87
#2011-08-04|1273.78
#2011-08-05|1208.65
#2011-08-08|1166.87
#2011-08-09|1157.92
#2011-08-10|1197.15
#2011-08-11|1187.57
#2011-08-12|1194.38
#2011-08-15|1234.36
#2011-08-16|1229.44
#2011-08-17|1242.34
#2011-08-18|1205.66
#2011-08-19|1169.00
#2011-08-22|1155.88
#2011-08-23|1178.66
#2011-08-24|1170.80
#2011-08-25|1180.14
#2011-08-26|1190.07
#2011-08-29|1215.47
#2011-08-30|1228.88
#2011-08-31|1241.74
#2011-09-01|1250.30
#2011-09-02|1227.00
#2011-09-05| .
#2011-09-06|1165.29
#2011-09-07|1200.40
#2011-09-08|1208.18
#2011-09-09|1188.33
#2011-09-12|1146.56
#2011-09-13|1163.52
#2011-09-14|1136.25
#2011-09-15|1161.70
#2011-09-16|1195.35
#2011-09-19|1174.46
#2011-09-20|1160.63
#2011-09-21|1158.60
#2011-09-22|1088.52
#2011-09-23|1066.52
#2011-09-26|1019.21
#2011-09-27|1076.47
#2011-09-28|1085.58
#2011-09-29|1070.61
#2011-09-30|1060.26
#2011-10-03|1020.97
#2011-10-04| 999.02
#2011-10-05|1018.60
#2011-10-06|1061.29
#2011-10-07|1099.45
#2011-10-10|1111.57
#2011-10-11|1126.96
#2011-10-12|1132.01
#2011-10-13|1151.61
#2011-10-14|1140.92
#2011-10-17|1163.98
#2011-10-18|1125.67
#2011-10-19|1126.34
#2011-10-20|1091.29
#2011-10-21|1103.04
#2011-10-24|1143.65
#2011-10-25|1143.42
#2011-10-26|1133.99
#2011-10-27|1192.78
#2011-10-28|1206.37
#2011-10-31|1162.74
#2011-11-01|1112.57
#2011-11-02|1104.01
#2011-11-03|1101.66
#2011-11-04|1134.13
#2011-11-07|1128.97
#2011-11-08|1127.91
#2011-11-09|1131.92
#2011-11-10|1097.83
#2011-11-11|1116.89
#2011-11-14|1118.29
#2011-11-15|1101.99
#2011-11-16|1087.50
#2011-11-17|1088.35
#2011-11-18|1068.59
#2011-11-21|1044.31
#2011-11-22|1040.06
#2011-11-23|1011.55
#2011-11-24| .
#2011-11-25| 998.44
#2011-11-28|1029.84
#2011-11-29|1051.83
#2011-11-30|1067.31
#2011-12-01|1102.51
#2011-12-02|1111.37
#2011-12-05|1123.16
#2011-12-06|1094.38
#2011-12-07|1110.09
#2011-12-08|1103.49
#2011-12-09|1080.08
#2011-12-12|1087.35
#2011-12-13|1067.55
#2011-12-14|1051.11
#2011-12-15|1029.53
#2011-12-16|1037.93
#2011-12-19|1008.92
#2011-12-20|1016.64
#2011-12-21|1039.68
#2011-12-22|1028.50
#2011-12-23|1039.77
#2011-12-26| .
#2011-12-27|1043.70
#2011-12-28|1027.95
#2011-12-29|1024.18
#2011-12-30|1040.05
#2012-01-02| .
#2012-01-03|1059.31
#2012-01-04|1083.43
#2012-01-05|1063.90
#2012-01-06|1048.18
#2012-01-09|1049.46
#2012-01-10|1064.20
#2012-01-11|1075.07
#2012-01-12|1075.74
#2012-01-13|1083.67
#2012-01-16| .
#2012-01-17|1093.68
#2012-01-18|1107.32
#2012-01-19|1120.41
#2012-01-20|1139.28
#2012-01-23|1142.93
#2012-01-24|1126.87
#2012-01-25|1135.47
#2012-01-26|1151.36
#2012-01-27|1159.92
#2012-01-30|1152.49
#2012-01-31|1150.00
#2012-02-01|1150.97
#2012-02-02|1167.91
#2012-02-03|1163.57
#2012-02-06|1178.06
#2012-02-07|1179.94
#2012-02-08|1191.59
#2012-02-09|1184.92
#2012-02-10|1159.21
#2012-02-13|1172.60
#2012-02-14|1152.96
#2012-02-15|1160.98
#2012-02-16|1140.89
#2012-02-17|1145.49
#2012-02-20| .
#2012-02-21|1171.84
#2012-02-22|1171.15
#2012-02-23|1175.44
#2012-02-24|1178.98
#2012-02-27|1177.54
#2012-02-28|1176.87
#2012-02-29|1182.45
#2012-03-01|1161.48
#2012-03-02|1163.74
#2012-03-05|1149.02
#2012-03-06|1124.18
#2012-03-07|1109.58
#2012-03-08|1121.89
#2012-03-09|1139.12
#2012-03-12|1131.85
#2012-03-13|1137.70
#2012-03-14|1139.31
#2012-03-15|1140.97
#2012-03-16|1144.60
#2012-03-19|1150.85
#2012-03-20|1137.55
#2012-03-21|1122.41
#2012-03-22|1123.30
#2012-03-23|1116.01
#2012-03-26|1116.40
#2012-03-27|1130.16
#2012-03-28|1130.49
#2012-03-29|1118.88
#2012-03-30|1124.64
#2012-04-02|1132.62
#2012-04-03|1129.56
#2012-04-04|1103.91
#2012-04-05|1099.51
#2012-04-06| .
#2012-04-09|1092.20
#2012-04-10|1086.60
#2012-04-11|1075.05
#2012-04-12|1095.48
#2012-04-13|1102.45
#2012-04-16|1092.81
#2012-04-17|1089.35
#2012-04-18|1113.22
#2012-04-19|1109.05
#2012-04-20|1107.24
#2012-04-23|1099.99
#2012-04-24|1089.26
#2012-04-25|1089.67
#2012-04-26|1095.00
#2012-04-27|1098.04
#2012-04-30|1108.22
#2012-05-01|1097.26
#2012-05-02|1099.27
#2012-05-03|1092.45
#2012-05-04|1082.53
#2012-05-07|1044.89
#2012-05-08|1042.79
#2012-05-09|1020.12
#2012-05-10|1033.86
#2012-05-11|1021.73
#2012-05-14|1010.39
#2012-05-15| 990.01
#2012-05-16| 958.17
#2012-05-17| 976.19
#2012-05-18| 940.46
#2012-05-21| 948.09
#2012-05-22| 960.33
#2012-05-23| 935.10
#2012-05-24| 935.78
#2012-05-25| 924.57
#2012-05-28| .
#2012-05-29| 954.98
#2012-05-30| 942.22
#2012-05-31| 937.56
#2012-06-01| 917.11
#2012-06-04| 892.97
#2012-06-05| 910.96
#2012-06-06| 927.71
#2012-06-07| 939.38
#2012-06-08| 922.65
#2012-06-11| 936.69
#2012-06-12| 927.32
#2012-06-13| 936.24
#2012-06-14| 932.73
#2012-06-15| 943.07
#2012-06-18| 968.40
#2012-06-19| 967.02
#2012-06-20| 975.33
#2012-06-21| 959.01
#2012-06-22| 940.47
#2012-06-25| 932.32
#2012-06-26| 922.31
#2012-06-27| 923.61
#2012-06-28| 927.70
#2012-06-29| 955.07
#2012-07-02| 964.73
#2012-07-03| 966.87
#2012-07-04| .
#2012-07-05| 979.52
#2012-07-06| 970.92
#2012-07-09| 947.48
#2012-07-10| 939.76
#2012-07-11| 934.52
#2012-07-12| 908.04
#2012-07-13| 915.85
#2012-07-16| 925.04
#2012-07-17| 918.91
#2012-07-18| 909.84
#2012-07-19| 933.82
#2012-07-20| 927.56
#2012-07-23| 895.28
#2012-07-24| 897.90
#2012-07-25| 888.58
#2012-07-26| 899.35
#2012-07-27| 919.49
#2012-07-30| 928.08
#2012-07-31| 938.14
#2012-08-01| 926.79
#2012-08-02| 930.08
#2012-08-03| 912.91
#2012-08-06| 933.62
#2012-08-07| 943.66
#2012-08-08| 954.01
#2012-08-09| 967.69
#2012-08-10| 964.16
#2012-08-13| 967.88
#2012-08-14| 964.85
#2012-08-15| 955.46
#2012-08-16| 964.00
#2012-08-17| 971.17
#2012-08-20| 971.58
#2012-08-21| 974.46
#2012-08-22| 967.03
#2012-08-23| 982.17
#2012-08-24| 961.59
#2012-08-27| 960.35
#2012-08-28| 950.94
#2012-08-29| 943.71
#2012-08-30| 920.44
#2012-08-31| 911.29
#2012-09-03| .
#2012-09-04| 908.42
#2012-09-05| 888.80
#2012-09-06| 897.82
#2012-09-07| 935.58
#2012-09-10| 948.79
#2012-09-11| 950.13
#2012-09-12| 964.14
#2012-09-13| 967.03
#2012-09-14| 997.87
#2012-09-17|1003.02
#2012-09-18|1004.38
#2012-09-19|1016.72
#2012-09-20| 996.57
#2012-09-21| 999.24
#2012-09-24| 984.13
#2012-09-25| 982.63
#2012-09-26| 962.80
#2012-09-27| 972.19
#2012-09-28| 969.76
#2012-10-01| 962.59
#2012-10-02| 966.48
#2012-10-03| 953.05
#2012-10-04| 953.44
#2012-10-05| 968.49
#2012-10-08| 966.29
#2012-10-09| 966.07
#2012-10-10| 959.64
#2012-10-11| 954.78
#2012-10-12| 962.84
#2012-10-15| 959.12
#2012-10-16| 965.12
#2012-10-17| 985.93
#2012-10-18|1006.96
#2012-10-19|1010.15
#2012-10-22| 998.70
#2012-10-23| 995.38
#2012-10-24| 985.93
#2012-10-25| 990.84
#2012-10-26| 977.48
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.03
#2012-11-01| 983.77
#2012-11-02| 992.61
#2012-11-05| 995.96
#2012-11-06| 996.61
#2012-11-07|1005.58
#2012-11-08| 993.40
#2012-11-09| 984.61
#2012-11-12| 980.96
#2012-11-13| 970.48
#2012-11-14| 959.60
#2012-11-15| 950.98
#2012-11-16| 955.35
#2012-11-19| 968.62
#2012-11-20| 973.51
#2012-11-21| 969.92
#2012-11-22| .
#2012-11-23| 987.62
#2012-11-26| 996.37
#2012-11-27| 998.34
#2012-11-28| 985.75
#2012-11-29| 994.99
#2012-11-30|1000.00
#2012-12-03|1000.34
#2012-12-04| 997.75
#2012-12-05| 995.34
#2012-12-06|1002.72
#2012-12-07|1006.16
#2012-12-10|1012.80
#2012-12-11|1019.61
#2012-12-12|1024.55
#2012-12-13|1028.52
#2012-12-14|1031.25
#2012-12-17|1034.38
#2012-12-18|1042.92
#2012-12-19|1059.02
#2012-12-20|1057.13
#2012-12-21|1042.84
#2012-12-24|1037.55
#2012-12-25|1040.45
#2012-12-26|1043.63
#2012-12-27|1049.15
#2012-12-28|1060.74
#2012-12-31|1054.76
#2013-01-01|1054.76
#2013-01-02|1074.19
#2013-01-03|1088.42
#2013-01-04|1085.11
#2013-01-07|1080.49
#2013-01-08|1069.77
#2013-01-09|1070.42
#2013-01-10|1080.80
#2013-01-11|1068.75
#2013-01-14|1069.60
#2013-01-15|1073.84
#2013-01-16|1062.35
#2013-01-17|1055.55
#2013-01-18|1069.74
#2013-01-21|1069.05
#2013-01-22|1075.52
#2013-01-23|1068.39
#2013-01-24|1062.15
#2013-01-25|1064.79
#2013-01-28|1059.95
#2013-01-29|1067.43
#2013-01-30|1077.49
#2013-01-31|1079.46
#2013-02-01|1080.53
#2013-02-04|1092.65
#2013-02-05|1070.48
#2013-02-06|1084.19
#2013-02-07|1088.04
#2013-02-08|1095.63
#2013-02-11|1087.20
#2013-02-12|1091.89
#2013-02-13|1090.68
#2013-02-14|1104.91
#2013-02-15|1086.05
#2013-02-18|1091.80
#2013-02-19|1097.95
#2013-02-20|1090.10
#2013-02-21|1060.90
#2013-02-22|1064.33
#2013-02-25|1072.11
#2013-02-26|1061.10
#2013-02-27|1061.90
#2013-02-28|1074.80
#2013-03-01|1059.39
#2013-03-04|1048.17
#2013-03-05|1039.98
#2013-03-06|1050.97
#2013-03-07|1047.26
#2013-03-08|1049.70
#2013-03-11|1053.58
#2013-03-12|1051.83
#2013-03-13|1053.73
#2013-03-14|1044.95
#2013-03-15|1063.57
#2013-03-18|1041.29
#2013-03-19|1047.27
#2013-03-20|1033.66
#2013-03-21|1043.64
#2013-03-22|1034.51
#2013-03-25|1036.62
#2013-03-26|1028.24
#2013-03-27|1034.32
#2013-03-28|1021.41
#2013-03-29|1021.14
#2013-04-01|1009.75
#2013-04-02| 997.25
#2013-04-03| 991.04
#2013-04-04| 969.24
#2013-04-05| 975.27
#2013-04-08| 987.53
#2013-04-09|1004.86
#2013-04-10|1025.06
#2013-04-11|1030.96
#2013-04-12|1029.32
#2013-04-15| 996.04
#2013-04-16| 980.97
#2013-04-17| 985.01
#2013-04-18| 952.26
#2013-04-19| 963.37
#2013-04-22| 977.20
#2013-04-23| 969.84
#2013-04-24| 992.73
#2013-04-25| 996.56
#2013-04-26|1010.91
#2013-04-29|1009.03
#2013-04-30|1016.22
#2013-05-01|1002.08
#2013-05-02| 981.39
#2013-05-03| 982.13
#2013-05-06| 990.78
#2013-05-07|1018.38
#2013-05-08|1032.58
#2013-05-09|1029.23
#2013-05-10|1024.51
#2013-05-13|1022.93
#2013-05-14|1019.13
#2013-05-15|1015.25
#2013-05-16|1007.68
#2013-05-17|1006.70
#2013-05-20|1027.99
#2013-05-21|1043.15
#2013-05-22|1038.12
#2013-05-23|1006.17
#2013-05-24|1006.97
#2013-05-27| 975.58
#2013-05-28| 975.78
#2013-05-29| 995.54
#2013-05-30| 971.14
#2013-05-31| 975.02
#2013-06-03| 965.81
#2013-06-04| 971.75
#2013-06-05| 960.47
#2013-06-06| 940.80
#2013-06-07| 921.60
#2013-06-10| 936.98
#2013-06-11| 939.94
#2013-06-12| 945.40
#2013-06-13| 919.62
#2013-06-14| 936.36
#2013-06-17| 947.95
#2013-06-18| 936.00
#2013-06-19| 958.70
#2013-06-20| 907.67
#2013-06-21| 911.89
#2013-06-24| 896.99
#2013-06-25| 880.64
#2013-06-26| 891.53
#2013-06-27| 899.01
#2013-06-28| 903.75
#2013-07-01| 903.94
#2013-07-02| 923.05
#2013-07-03| 912.75
#2013-07-04| 918.91
#2013-07-05| 924.25
#2013-07-08| 907.96
#2013-07-09| 924.01
#2013-07-10| 932.16
#2013-07-11| 951.26
#2013-07-12| 957.75
#2013-07-15| 955.39
#2013-07-16| 968.43
#2013-07-17| 976.74
#2013-07-18| 973.00
#2013-07-19| 961.86
#2013-07-22| 974.95
#2013-07-23| 985.79
#2013-07-24| 984.64
#2013-07-25| 978.30
#2013-07-26| 970.40
#2013-07-29| 948.28
#2013-07-30| 955.71
#2013-07-31| 941.31
#2013-08-01| 954.20
#2013-08-02| 977.74
#2013-08-05| 975.61
#2013-08-06| 989.07
#2013-08-07| 967.36
#2013-08-08| 974.86
#2013-08-09| 988.45
#2013-08-12|1000.67
#2013-08-13|1003.38
#2013-08-14|1011.20
#2013-08-15|1001.64
#2013-08-16| 998.25
#2013-08-19| 994.74
#2013-08-20| 977.90
#2013-08-21| 965.05
#2013-08-22| 956.56
#2013-08-23| 975.30
#2013-08-26| 976.55
#2013-08-27| 978.38
#2013-08-28| 956.11
#2013-08-29| 956.56
#2013-08-30| 954.08
#2013-09-02| 965.15
#2013-09-03| 986.29
#2013-09-04| 998.18
#2013-09-05| 994.23
#2013-09-06| 998.39
#2013-09-09|1014.06
#2013-09-10|1023.29
#2013-09-11|1029.99
#2013-09-12|1033.23
#2013-09-13|1020.12
#2013-09-16|1031.57
#2013-09-17|1027.11
#2013-09-18|1029.08
#2013-09-19|1060.26
#2013-09-20|1049.96
#2013-09-23|1052.97
#2013-09-24|1049.44
#2013-09-25|1050.90
#2013-09-26|1055.56
#2013-09-27|1056.35
#2013-09-30|1038.26
#2013-10-01|1035.13
#2013-10-02|1023.33
#2013-10-03|1026.31
#2013-10-04|1020.12
#2013-10-07|1004.81
#2013-10-08|1008.18
#2013-10-09|1017.51
#2013-10-10|1011.70
#2013-10-11|1028.21
#2013-10-14|1027.09
#2013-10-15|1034.56
#2013-10-16|1036.39
#2013-10-17|1051.81
#2013-10-18|1050.75
#2013-10-21|1057.57
#2013-10-22|1067.71
#2013-10-23|1063.31
#2013-10-24|1061.49
#2013-10-25|1048.81
#2013-10-28|1059.05
#2013-10-29|1045.74
#2013-10-30|1048.54
#2013-10-31|1040.39
#2013-11-01|1026.13
#2013-11-04|1030.46
#2013-11-05|1033.69
#2013-11-06|1046.90
#2013-11-07|1037.20
#2013-11-08|1026.35
#2013-11-11|1032.81
#2013-11-12|1039.03
#2013-11-13|1032.75
#2013-11-14|1041.60
#2013-11-15|1051.45
#2013-11-18|1055.99
#2013-11-19|1053.76
#2013-11-20|1050.16
#2013-11-21|1038.11
#2013-11-22|1034.82
#2013-11-25|1035.30
#2013-11-26|1030.11
#2013-11-27|1013.75
#2013-11-28|1019.04
#2013-11-29|1023.00
#2013-12-02|1014.44
#2013-12-03|1014.13
#2013-12-04|1002.79
#2013-12-05| 999.78
#2013-12-06|1003.72
#2013-12-09|1010.04
#2013-12-10|1014.06
#2013-12-11|1003.52
#2013-12-12| 979.29
#2013-12-13| 982.42
#2013-12-16| 975.50
#2013-12-17| 980.00
#2013-12-18| 984.26
#2013-12-19| 993.08
#2013-12-20|1002.55
#2013-12-23|1004.52
#2013-12-24|1001.75
#2013-12-25|1000.12
#2013-12-26|1005.22
#2013-12-27|1012.36
#2013-12-30|1022.64
#2013-12-31|1023.49
#2014-01-01|1023.49
#2014-01-02|1028.59
#2014-01-03|1029.76
#2014-01-06|1022.70
#2014-01-07|1008.79
#2014-01-08|1011.35
#2014-01-09|1003.50
#2014-01-10|1003.72
#2014-01-13|1014.30
#2014-01-14| 995.63
#2014-01-15| 997.66
#2014-01-16|1006.09
#2014-01-17|1016.95
#2014-01-20|1020.64
#2014-01-21|1017.39
#2014-01-22|1018.49
#2014-01-23|1003.79
#2014-01-24|1000.17
#2014-01-27| 983.39
#2014-01-28| 973.75
#2014-01-29| 997.71
#2014-01-30| 984.96
#2014-01-31| 984.36
#2014-02-03| 982.39
#2014-02-04| 947.38
#2014-02-05| 951.85
#2014-02-06| 959.36
#2014-02-07| 980.95
#2014-02-10| 992.24
#2014-02-11| 996.14
#2014-02-12|1009.57
#2014-02-13|1000.73
#2014-02-14|1000.92
#2014-02-17|1011.16
#2014-02-18|1028.21
#2014-02-19|1022.71
#2014-02-20|1006.31
#2014-02-21|1022.63
#2014-02-24|1026.06
#2014-02-25|1027.60
#2014-02-26|1014.58
#2014-02-27|1007.83
#2014-02-28|1005.27
#2014-03-03|1001.49
#2014-03-04|1001.06
#2014-03-05|1010.06
#2014-03-06|1017.30
#2014-03-07|1020.82
#2014-03-10| 992.41
#2014-03-11| 990.75
#2014-03-12| 977.95
#2014-03-13| 992.67
#2014-03-14| 968.69
#2014-03-17| 965.67
#2014-03-18| 978.39
#2014-03-19| 973.91
#2014-03-20| 945.93
#2014-03-21| 953.37
#2014-03-24| 964.22
#2014-03-25| 967.59
#2014-03-26| 979.83
#2014-03-27| 986.37
#2014-03-28| 986.07
#2014-03-31| 998.40
#2014-04-01| 999.15
#2014-04-02|1004.58
#2014-04-03|1003.93
#2014-04-04|1012.39
#2014-04-07|1007.59
#2014-04-08|1012.40
#2014-04-09|1011.45
#2014-04-10|1015.80
#2014-04-11|1004.00
#2014-04-14| 997.60
#2014-04-15|1003.80
#2014-04-16|1015.06
#2014-04-17|1016.73
#2014-04-18|1017.46
#2014-04-21|1016.83
#2014-04-22|1011.96
#2014-04-23|1013.34
#2014-04-24|1011.94
#2014-04-25|1014.99
#2014-04-28|1001.39
#2014-04-29| 996.16
#2014-04-30| 998.25
#2014-05-01| 999.69
#2014-05-02| 994.18
#2014-05-05|1000.18
#2014-05-06|1008.05
#2014-05-07| 985.40
#2014-05-08| 998.37
#2014-05-09| 994.92
#2014-05-12| 989.22
#2014-05-13|1009.03
#2014-05-14|1015.60
#2014-05-15|1014.20
#2014-05-16|1004.55
#2014-05-19| 992.74
#2014-05-20| 990.68
#2014-05-21| 981.45
#2014-05-22| 999.38
#2014-05-23| 999.83
#2014-05-26|1008.23
#2014-05-27|1010.21
#2014-05-28|1012.14
#2014-05-29|1008.91
#2014-05-30|1002.05
#2014-06-02|1003.05
#2014-06-03|1000.24
#2014-06-04|1000.32
#2014-06-05|1002.78
#2014-06-06|1006.52
#2014-06-09|1004.51
#2014-06-10|1004.25
#2014-06-11|1007.41
#2014-06-12|1004.56
#2014-06-13| 998.62
#2014-06-16|1002.19
#2014-06-17| 995.27
#2014-06-18|1003.09
#2014-06-19|1030.41
#2014-06-20|1021.83
#2014-06-23|1036.21
#2014-06-24|1033.50
#2014-06-25|1027.58
#2014-06-26|1036.09
#2014-06-27|1034.06
#2014-06-30|1033.68
#2014-07-01|1044.53
#2014-07-02|1051.32
#2014-07-03|1050.07
#2014-07-04|1059.27
#2014-07-07|1057.83
#2014-07-08|1056.86
#2014-07-09|1049.79
#2014-07-10|1049.10
#2014-07-11|1048.09
#2014-07-14|1053.29
#2014-07-15|1057.53
#2014-07-16|1061.37
#2014-07-17|1067.14
#2014-07-18|1062.06
#2014-07-21|1060.50
#2014-07-22|1073.43
#2014-07-23|1082.28
#2014-07-24|1077.85
#2014-07-25|1082.48
#2014-07-28|1087.80
#2014-07-29|1089.34
#2014-07-30|1084.75
#2014-07-31|1078.15
#2014-08-01|1071.40
#2014-08-04|1072.14
#2014-08-05|1058.39
#2014-08-06|1055.17
#2014-08-07|1058.49
#2014-08-08|1039.72
#2014-08-11|1052.17
#2014-08-12|1060.50
#2014-08-13|1061.30
#2014-08-14|1063.08
#2014-08-15|1069.33
#2014-08-18|1070.25
#2014-08-19|1080.28
#2014-08-20|1066.10
#2014-08-21|1066.66
#2014-08-22|1059.67
#2014-08-25|1054.29
#2014-08-26|1051.69
#2014-08-27|1058.35
#2014-08-28|1052.09
#2014-08-29|1047.79
#2014-09-01|1052.31
#2014-09-02|1051.18
#2014-09-03|1056.14
#2014-09-04|1051.11
#2014-09-05|1043.92
#2014-09-08|1041.25
#2014-09-09|1038.13
#2014-09-10|1028.62
#2014-09-11|1023.85
#2014-09-12|1019.21
#2014-09-15|1017.77
#2014-09-16|1017.83
#2014-09-17|1016.60
#2014-09-18|1008.27
#2014-09-19|1011.65
#2014-09-22| 998.12
#2014-09-23|1000.15
#2014-09-24| 997.95
#2014-09-25|1004.22
#2014-09-26| 989.84
#2014-09-29| 981.50
#2014-09-30| 975.58
#2014-10-01| 970.26
#2014-10-02| 961.44
#2014-10-03| 949.44
#2014-10-06| 954.36
#2014-10-07| 965.01
#2014-10-08| 951.17
#2014-10-09| 956.15
#2014-10-10| 928.96
#2014-10-13| 936.10
#2014-10-14| 937.65
#2014-10-15| 950.39
#2014-10-16| 930.42
#2014-10-17| 921.02
#2014-10-20| 942.90
#2014-10-21| 935.85
#2014-10-22| 952.05
#2014-10-23| 938.79
#2014-10-24| 944.00
#2014-10-27| 952.95
#2014-10-28| 947.70
#2014-10-29| 964.11
#2014-10-30| 955.98
#2014-10-31| 961.95
#2014-11-03| 942.58
#2014-11-04| 958.80
#2014-11-05| 948.74
#2014-11-06| 942.69
#2014-11-07| 952.48
#2014-11-10| 964.10
#2014-11-11| 957.90
#2014-11-12| 954.80
#2014-11-13| 959.02
#2014-11-14| 963.16
#2014-11-17| 952.18
#2014-11-18| 962.94
#2014-11-19| 947.26
#2014-11-20| 939.56
#2014-11-21| 948.94
#2014-11-24| 956.36
#2014-11-25| 957.13
#2014-11-26| 963.62
#2014-11-27| 952.76
#2014-11-28| 947.43
#2014-12-01| 931.09
#2014-12-02| 941.57
#2014-12-03| 944.55
#2014-12-04| 959.61
#2014-12-05| 947.79
#2014-12-08| 949.62
#2014-12-09| 945.57
#2014-12-10| 932.00
#2014-12-11| 918.79
#2014-12-12| 917.20
#2014-12-15| 902.68
#2014-12-16| 889.77
#2014-12-17| 891.22
#2014-12-18| 902.93
#2014-12-19| 919.91
#2014-12-22| 929.49
#2014-12-23| 912.46
#2014-12-24| 921.21
#2014-12-25| 918.15
#2014-12-26| 921.88
#2014-12-29| 932.86
#2014-12-30| 932.23
#2014-12-31| 929.40
#2015-01-01| 929.40
#2015-01-02| 929.04
#2015-01-05| 929.83
#2015-01-06| 906.62
#2015-01-07| 902.27
#2015-01-08| 911.50
#2015-01-09| 927.70
#2015-01-12| 921.80
#2015-01-13| 918.12
#2015-01-14| 906.98
#2015-01-15| 909.93
#2015-01-16| 898.12
#2015-01-19| 911.88
#2015-01-20| 913.85
#2015-01-21| 919.91
#2015-01-22| 923.28
#2015-01-23| 931.90
#2015-01-26| 927.39
#2015-01-27| 939.18
#2015-01-28| 944.05
#2015-01-29| 927.75
#2015-01-30| 933.42
#2015-02-02| 939.55
#2015-02-03| 932.54
#2015-02-04| 961.25
#2015-02-05| 953.29
#2015-02-06| 954.34
#2015-02-09| 958.08
#2015-02-10| 952.79
#2015-02-11| 939.79
#2015-02-12| 949.84
#2015-02-13| 969.91
#2015-02-16| 973.74
#2015-02-17| 974.07
#2015-02-18| 983.01
#2015-02-19| 986.27
#2015-02-20| 990.62
#2015-02-23| 990.69
#2015-02-24| 996.70
#2015-02-25|1006.66
#2015-02-26|1008.49
#2015-02-27|1010.59
#2015-03-02|1010.86
#2015-03-03|1007.94
#2015-03-04|1001.61
#2015-03-05| 996.85
#2015-03-06| 990.53
#2015-03-09| 975.99
#2015-03-10| 964.23
#2015-03-11| 954.61
#2015-03-12| 969.16
#2015-03-13| 967.70
#2015-03-16| 962.63
#2015-03-17| 965.08
#2015-03-18| 972.22
#2015-03-19| 974.49
#2015-03-20| 982.84
#2015-03-23| 997.17
#2015-03-24| 995.35
#2015-03-25|1001.81
#2015-03-26| 989.63
#2015-03-27| 982.10
#2015-03-30| 967.49
#2015-03-31| 972.17
#2015-04-01| 955.45
#2015-04-02| 959.95
#2015-04-03| 969.42
#2015-04-06| 967.85
#2015-04-07| 974.65
#2015-04-08| 987.98
#2015-04-09| 982.11
#2015-04-10| 976.74
#2015-04-13| 963.08
#2015-04-14| 974.23
#2015-04-15| 972.39
#2015-04-16| 989.71
#2015-04-17| 984.11
#2015-04-20| 975.21
#2015-04-21| 992.17
#2015-04-22| 990.18
#2015-04-23| 994.68
#2015-04-24|1013.03
#2015-04-27|1023.12
#2015-04-28|1033.19
#2015-04-29|1029.97
#2015-04-30|1001.74
#2015-05-01|1000.83
#2015-05-04|1010.90
#2015-05-05|1008.92
#2015-05-06|1013.30
#2015-05-07|1001.13
#2015-05-08|1000.92
#2015-05-11|1010.72
#2015-05-12|1019.68
#2015-05-13|1034.59
#2015-05-14|1021.52
#2015-05-15|1029.91
#2015-05-18|1014.31
#2015-05-19|1001.77
#2015-05-20| 991.85
#2015-05-21| 998.68
#2015-05-22| 999.30
#2015-05-25|1004.48
#2015-05-26|1000.72
#2015-05-27| 994.81
#2015-05-28| 989.21
#2015-05-29| 996.19
#2015-06-01| 992.66
#2015-06-02| 991.88
#2015-06-03| 994.38
#2015-06-04| 980.97
#2015-06-05| 971.26
#2015-06-08| 971.78
#2015-06-09| 963.34
#2015-06-10| 971.91
#2015-06-11| 978.81
#2015-06-12| 977.51
#2015-06-15| 973.81
#2015-06-16| 966.35
#2015-06-17| 956.49
#2015-06-18| 959.81
#2015-06-19| 969.28
#2015-06-22| 971.36
#2015-06-23| 982.35
#2015-06-24| 977.58
#2015-06-25| 976.10
#2015-06-26| 960.93
#2015-06-29| 946.64
#2015-06-30| 950.20
#2015-07-01| 940.61
#2015-07-02| 945.69
#2015-07-03| 936.96
#2015-07-06| 917.21
#2015-07-07| 922.34
#2015-07-08| 890.28
#2015-07-09| 893.62
#2015-07-10| 889.33
#2015-07-13| 890.12
#2015-07-14| 912.05
#2015-07-15| 907.86
#2015-07-16| 912.84
#2015-07-17| 911.26
#2015-07-20| 906.88
#2015-07-21| 909.80
#2015-07-22| 896.01
#2015-07-23| 890.21
#2015-07-24| 885.97
#2015-07-27| 880.84
#2015-07-28| 869.42
#2015-07-29| 874.62
#2015-07-30| 888.00
#2015-07-31| 893.85
#2015-08-03| 880.13
#2015-08-04| 875.46
#2015-08-05| 879.69
#2015-08-06| 891.75
#2015-08-07| 891.63
#2015-08-10| 892.33
#2015-08-11| 893.92
#2015-08-12| 879.13
#2015-08-13| 880.37
#2015-08-14| 875.52
#2015-08-17| 880.00
#2015-08-18| 876.78
#2015-08-19| 866.59
#2015-08-20| 857.22
#2015-08-21| 846.85
#2015-08-24| 813.17
#2015-08-25| 788.49
#2015-08-26| 810.96
#2015-08-27| 810.76
#2015-08-28| 847.23
#2015-08-31| 832.99
#2015-09-01| 808.93
#2015-09-02| 797.03
#2015-09-03| 795.78
#2015-09-04| 790.14
#2015-09-07| 788.46
#2015-09-08| 791.33
#2015-09-09| 828.57
#2015-09-10| 816.29
#2015-09-11| 812.04
#2015-09-14| 815.73
#2015-09-15| 808.61
#2015-09-16| 819.90
#2015-09-17| 831.70
#2015-09-18| 823.67
#2015-09-21| 808.89
#2015-09-22| 807.08
#2015-09-23| 793.57
#2015-09-24| 784.84
#2015-09-25| 787.00
#2015-09-28| 789.01
#2015-09-29| 756.27
#2015-09-30| 777.66
#2015-10-01| 797.09
#2015-10-02| 798.57
#2015-10-05| 816.52
#2015-10-06| 825.75
#2015-10-07| 846.14
#2015-10-08| 850.13
#2015-10-09| 877.41
#2015-10-12| 883.95
#2015-10-13| 872.68
#2015-10-14| 857.78
#2015-10-15| 873.94
#2015-10-16| 874.34
#2015-10-19| 860.83
#2015-10-20| 851.69
#2015-10-21| 869.33
#2015-10-22| 862.34
#2015-10-23| 875.12
#2015-10-26| 882.31
#2015-10-27| 871.00
#2015-10-28| 867.45
#2015-10-29| 855.59
#2015-10-30| 855.65
#2015-11-02| 843.89
#2015-11-03| 847.38
#2015-11-04| 853.19
#2015-11-05| 854.17
#2015-11-06| 841.13
#2015-11-09| 836.51
#2015-11-10| 831.42
#2015-11-11| 830.88
#2015-11-12| 826.95
#2015-11-13| 818.97
#2015-11-16| 808.97
#2015-11-17| 826.56
#2015-11-18| 818.18
#2015-11-19| 840.43
#2015-11-20| 846.06
#2015-11-23| 840.52
#2015-11-24| 842.44
#2015-11-25| 840.56
#2015-11-26| 837.54
#2015-11-27| 830.50
#2015-11-30| 821.14
#2015-12-01| 842.66
#2015-12-02| 835.58
#2015-12-03| 830.78
#2015-12-04| 820.95
#2015-12-07| 820.52
#2015-12-08| 801.53
#2015-12-09| 800.04
#2015-12-10| 802.55
#2015-12-11| 807.39
#2015-12-14| 797.22
#2015-12-15| 777.31
#2015-12-16| 799.40
#2015-12-17| 801.26
#2015-12-18| 795.71
#2015-12-21| 801.87
#2015-12-22| 805.42
#2015-12-23| 813.07
#2015-12-24| 825.18
#2015-12-25| 821.11
#2015-12-28| 830.82
#2015-12-29| 830.99
#2015-12-30| 827.33
#2015-12-31| 826.44
#2016-01-01| 826.44
#2016-01-04| 814.23
#2016-01-05| 809.72
#2016-01-06| 797.72
#2016-01-07| 771.62
#2016-01-08| 772.22
#2016-01-11| 764.57
#2016-01-12| 741.01
#2016-01-13| 755.01
#2016-01-14| 741.17
#2016-01-15| 741.37
#2016-01-18| 730.86
#2016-01-19| 735.51
#2016-01-20| 712.71
#2016-01-21| 701.30
#2016-01-22| 733.44
#2016-01-25| 742.18
#2016-01-26| 726.26
#2016-01-27| 739.05
#2016-01-28| 735.22
#2016-01-29| 743.18
#2016-02-01| 754.04
#2016-02-02| 733.78
#2016-02-03| 715.89
#2016-02-04| 748.15
#2016-02-05| 747.49
#2016-02-08| 760.30
#2016-02-09| 735.30
#2016-02-10| 722.10
#2016-02-11| 725.40
#2016-02-12| 690.11
#2016-02-15| 727.44
#2016-02-16| 737.55
#2016-02-17| 724.67
#2016-02-18| 753.37
#2016-02-19| 743.00
#2016-02-22| 748.70
#2016-02-23| 757.73
#2016-02-24| 747.08
#2016-02-25| 749.79
#2016-02-26| 740.70
#2016-02-29| 738.12
#2016-03-01| 741.30
#2016-03-02| 772.11
#2016-03-03| 789.56
#2016-03-04| 801.00
#2016-03-07| 812.88
#2016-03-08| 810.59
#2016-03-09| 795.74
#2016-03-10| 802.82
#2016-03-11| 811.36
#2016-03-14| 818.97
#2016-03-15| 808.13
#2016-03-16| 794.71
#2016-03-17| 820.68
#2016-03-18| 826.33
#2016-03-21| 823.80
#2016-03-22| 829.98
#2016-03-23| 815.12
#2016-03-24| 800.79
#2016-03-25| 806.26
#2016-03-28| 811.20
#2016-03-29| 813.26
#2016-03-30| 819.03
#2016-03-31| 817.79
#2016-04-01| 796.16
#2016-04-04| 801.41
#2016-04-05| 782.25
#2016-04-06| 788.23
#2016-04-07| 798.74
#2016-04-08| 803.42
#2016-04-11| 812.01
#2016-04-12| 823.96
#2016-04-13| 844.88
#2016-04-14| 873.19
#2016-04-15| 873.62
#2016-04-18| 858.28
#2016-04-19| 882.90
#2016-04-20| 893.20
#2016-04-21| 912.88
#2016-04-22| 896.41
#2016-04-25| 893.81
#2016-04-26| 879.06
#2016-04-27| 873.74
#2016-04-28| 878.91
#2016-04-29| 889.17
#2016-05-02| 882.43
#2016-05-03| 878.37
#2016-05-04| 849.24
#2016-05-05| 845.02
#2016-05-06| 839.58
#2016-05-09| 823.50
#2016-05-10| 827.42
#2016-05-11| 839.46
#2016-05-12| 845.31
#2016-05-13| 828.50
#2016-05-16| 836.07
#2016-05-17| 850.05
#2016-05-18| 844.59
#2016-05-19| 824.54
#2016-05-20| 829.10
#2016-05-23| 829.63
#2016-05-24| 817.28
#2016-05-25| 828.23
#2016-05-26| 836.66
#2016-05-27| 838.35
#2016-05-30| 832.31
#2016-05-31| 842.40
#2016-06-01| 836.67
#2016-06-02| 823.83
#2016-06-03| 836.30
#2016-06-06| 849.48
#2016-06-07| 865.02
#2016-06-08| 871.78
#2016-06-09| 869.99
#2016-06-10| 853.96
#2016-06-13| 834.67
#2016-06-14| 824.85
#2016-06-15| 824.37
#2016-06-16| 814.88
#2016-06-17| 823.63
#2016-06-20| 849.01
#2016-06-21| 846.42
#2016-06-22| 838.81
#2016-06-23| 851.05
#2016-06-24| 809.91
#2016-06-27| 816.18
#2016-06-28| 808.12
#2016-06-29| 827.26
#2016-06-30| 832.33
#2016-07-01| 844.13
#2016-07-04| 862.95
#2016-07-05| 861.94
#2016-07-06| 845.92
#2016-07-07| 847.79
#2016-07-08| 847.51
#2016-07-11| 871.12
#2016-07-12| 882.96
#2016-07-13| 901.68
#2016-07-14| 897.91
#2016-07-15| 901.24
#2016-07-18| 900.69
#2016-07-19| 890.23
#2016-07-20| 876.85
#2016-07-21| 884.12
#2016-07-22| 877.37
#2016-07-25| 878.38
#2016-07-26| 877.19
#2016-07-27| 898.68
#2016-07-28| 907.94
#2016-07-29| 918.34
#2016-08-01| 919.52
#2016-08-02| 914.52
#2016-08-03| 898.85
#2016-08-04| 917.69
#2016-08-05| 916.40
#2016-08-08| 928.51
#2016-08-09| 942.99
#2016-08-10| 945.02
#2016-08-11| 941.05
#2016-08-12| 951.69
#2016-08-15| 937.04
#2016-08-16| 939.25
#2016-08-17| 950.65
#2016-08-18| 950.04
#2016-08-19| 961.91
#2016-08-22| 960.41
#2016-08-23| 956.25
#2016-08-24| 959.84
#2016-08-25| 951.29
#2016-08-26| 953.57
#2016-08-29| 950.60
#2016-08-30| 951.26
#2016-08-31| 951.06
#2016-09-01| 945.86
#2016-09-02| 941.59
#2016-09-05| 956.83
#2016-09-06| 968.89
#2016-09-07| 973.12
#2016-09-08| 961.08
#2016-09-09| 955.89
#2016-09-12| 930.58
#2016-09-13| 929.00
#2016-09-14| 918.52
#2016-09-15| 921.77
#2016-09-16| 922.43
#2016-09-19| 928.71
#2016-09-20| 934.24
#2016-09-21| 957.56
#2016-09-22| 971.49
#2016-09-23| 968.82
#2016-09-26| 967.13
#2016-09-27| 981.20
#2016-09-28| 973.46
#2016-09-29| 989.71
#2016-09-30| 975.96
#2016-10-03| 981.37
#2016-10-04| 984.74
#2016-10-05| 974.96
#2016-10-06| 974.54
#2016-10-07| 977.57
#2016-10-10| 979.67
#2016-10-11| 982.20
#2016-10-12| 968.44
#2016-10-13| 962.48
#2016-10-14| 959.90
#2016-10-17| 964.67
#2016-10-18| 978.56
#2016-10-19| 986.46
#2016-10-20| 986.96
#2016-10-21| 986.99
#2016-10-24| 990.32
#2016-10-25| 995.66
#2016-10-26| 999.73
#2016-10-27| 983.43
#2016-10-28| 991.78
#2016-10-31| 997.47
#2016-11-01| 998.92
#2016-11-02| 994.95
#2016-11-03| 999.53
#2016-11-04| 992.51
#2016-11-07| 996.42
#2016-11-08|1004.19
#2016-11-09| 962.30
#2016-11-10|1011.03
#2016-11-11|1009.71
#2016-11-14|1005.97
#2016-11-15| 999.42
#2016-11-16| 993.80
#2016-11-17| 993.28
#2016-11-18| 980.74
#2016-11-21| 982.47
#2016-11-22| 998.15
#2016-11-23| 998.74
#2016-11-24| 998.48
#2016-11-25|1008.09
#2016-11-28|1012.53
#2016-11-29|1003.77
#2016-11-30| 981.96
#2016-12-01| 999.19
#2016-12-02| 998.27
#2016-12-05| 997.32
#2016-12-06|1015.18
#2016-12-07|1029.13
#2016-12-08|1046.41
#2016-12-09|1045.21
#2016-12-12|1044.87
#2016-12-13|1040.94
#2016-12-14|1038.43
#2016-12-15|1006.26
#2016-12-16|1000.28
#2016-12-19|1004.82
#2016-12-20| 998.84
#2016-12-21|1002.40
#2016-12-22|1004.76
#2016-12-23| 999.80
#2016-12-26| 994.62
#2016-12-27| 993.15
#2016-12-28|1003.33
#2016-12-29|1004.46
#2016-12-30|1002.32
#2017-01-02|1003.17
#2017-01-03|1001.32
#2017-01-04|1026.52
#2017-01-05|1035.88
#2017-01-06|1025.70
#2017-01-09|1023.64
#2017-01-10|1031.23
#2017-01-11|1047.11
#2017-01-12|1066.57
#2017-01-13|1059.21
#2017-01-16|1060.71
#2017-01-17|1062.62
#2017-01-18|1069.43
#2017-01-19|1066.01
#2017-01-20|1064.04
#2017-01-23|1073.33
#2017-01-24|1082.72
#2017-01-25|1097.21
#2017-01-26|1104.99
#2017-01-27|1098.93
#2017-01-30|1102.46
#2017-01-31|1094.26
#2017-02-01|1104.11
#2017-02-02|1110.15
#2017-02-03|1098.76
#2017-02-06|1095.19
#2017-02-07|1099.46
#2017-02-08|1105.47
#2017-02-09|1091.21
#2017-02-10|1107.73
#2017-02-13|1118.97
#2017-02-14|1115.70
#2017-02-15|1127.41
#2017-02-16|1137.09
#2017-02-17|1135.44
#2017-02-20|1131.34
#2017-02-21|1134.67
#2017-02-22|1140.48
#2017-02-23|1138.43
#2017-02-24|1119.40
#2017-02-27|1111.64
#2017-02-28|1112.15
#2017-03-01|1106.58
#2017-03-02|1118.02
#2017-03-03|1101.56
#2017-03-06|1110.57
#2017-03-07|1107.50
#2017-03-08|1093.36
#2017-03-09|1082.17
#2017-03-10|1081.20
#2017-03-13|1088.77
#2017-03-14|1089.41
#2017-03-15|1085.37
#2017-03-16|1116.93
#2017-03-17|1116.79
#2017-03-20|1120.47
#2017-03-21|1122.99
#2017-03-22|1096.31
#2017-03-23|1098.83
#2017-03-24|1104.78
#2017-03-27|1092.49
#2017-03-28|1111.56
#2017-03-29|1117.20
#2017-03-30|1113.31
#2017-03-31|1104.16
#2017-04-03|1104.43
#2017-04-04|1094.40
#2017-04-05|1103.17
#2017-04-06|1087.97
#2017-04-07|1089.12
#2017-04-10|1099.88
#2017-04-11|1102.49
#2017-04-12|1096.49
#2017-04-13|1082.59
#2017-04-14|1081.27
#2017-04-17|1084.65
#2017-04-18|1075.33
#2017-04-19|1072.99
#2017-04-20|1072.74
#2017-04-21|1088.64
#2017-04-24|1088.46
#2017-04-25|1092.20
#2017-04-26|1094.69
#2017-04-27|1096.62
#2017-04-28|1089.46
#2017-05-01|1093.13
#2017-05-02|1094.75
#2017-05-03|1086.84
#2017-05-04|1078.49
#2017-05-05|1070.84
#2017-05-08|1086.81
#2017-05-09|1076.35
#2017-05-10|1082.17
#2017-05-11|1086.35
#2017-05-12|1087.38
#2017-05-15|1074.99
#2017-05-16|1086.07
#2017-05-17|1093.44
#2017-05-18|1079.67
#2017-05-19|1089.39
#2017-05-22|1110.09
#2017-05-23|1105.66
#2017-05-24|1099.04
#2017-05-25|1104.98
#2017-05-26|1098.65
#2017-05-29|1093.82
#2017-05-30|1100.24
#2017-05-31|1100.52
#2017-06-01|1097.36
#2017-06-02|1119.06
#2017-06-05|1115.43
#2017-06-06|1117.94
#2017-06-07|1120.98
#2017-06-08|1112.89
#2017-06-09|1116.01
#2017-06-12|1122.41
#2017-06-13|1122.13
#2017-06-14|1128.79
#2017-06-15|1099.02
#2017-06-16|1101.46
#2017-06-19|1101.71
#2017-06-20|1105.61
#2017-06-21|1091.24
#2017-06-22|1096.96
#2017-06-23|1102.80
#2017-06-26|1105.96
#2017-06-27|1110.96
#2017-06-28|1124.01
#2017-06-29|1139.54
#2017-06-30|1136.42
#2017-07-03|1137.57
#2017-07-04|1133.61
#2017-07-05|1143.90
#2017-07-06|1141.93
#2017-07-07|1139.50
#2017-07-10|1141.96
#2017-07-11|1152.83
#2017-07-12|1163.93
#2017-07-13|1172.32
#2017-07-14|1187.43
#2017-07-17|1190.33
#2017-07-18|1200.14
#2017-07-19|1200.41
#2017-07-20|1211.44
#2017-07-21|1206.53
#2017-07-24|1206.78
#2017-07-25|1202.15
#2017-07-26|1206.23
#2017-07-27|1215.09
#2017-07-28|1203.76
#2017-07-31|1221.50
#2017-08-01|1231.70
#2017-08-02|1231.75
#2017-08-03|1228.74
#2017-08-04|1221.68
#2017-08-07|1235.26
#2017-08-08|1230.00
#2017-08-09|1223.65
#2017-08-10|1229.11
#2017-08-11|1219.64
#2017-08-14|1214.45
#2017-08-15|1209.01
#2017-08-16|1212.86
#2017-08-17|1230.54
#2017-08-18|1221.33
#2017-08-21|1229.07
#2017-08-22|1233.78
#2017-08-23|1233.70
#2017-08-24|1238.30
#2017-08-25|1246.96
#2017-08-28|1250.62
#2017-08-29|1254.44
#2017-08-30|1248.78
#2017-08-31|1259.86
#2017-09-01|1266.73
#2017-09-04|1259.51
#2017-09-05|1262.35
#2017-09-06|1266.32
#2017-09-07|1279.80
#2017-09-08|1282.64
#2017-09-11|1278.72
#2017-09-12|1284.29
#2017-09-13|1287.41
#2017-09-14|1279.63
#2017-09-15|1270.92
#2017-09-18|1266.64
#2017-09-19|1281.70
#2017-09-20|1279.10
#2017-09-21|1253.57
#2017-09-22|1243.54
#2017-09-25|1245.23
#2017-09-26|1239.23
#2017-09-27|1243.59
#2017-09-28|1245.54
#2017-09-29|1249.27
#2017-10-02|1253.36
#2017-10-03|1257.74
#2017-10-04|1258.58
#2017-10-05|1254.00
#2017-10-06|1260.23
#2017-10-09|1260.16
#2017-10-10|1272.23
#2017-10-11|1260.92
#2017-10-12|1255.47
#2017-10-13|1266.35
#2017-10-16|1279.29
#2017-10-17|1283.54
#2017-10-18|1276.97
#2017-10-19|1281.20
#2017-10-20|1276.46
#2017-10-23|1287.46
#2017-10-24|1292.31
#2017-10-25|1296.86
#2017-10-26|1293.26
#2017-10-27|1302.36
#2017-10-30|1308.27
#2017-10-31|1301.72
#2017-11-01|1317.22
#2017-11-02|1334.16
#2017-11-03|1331.78
#2017-11-06|1327.95
#2017-11-07|1346.66
#2017-11-08|1351.01
#2017-11-09|1352.13
#2017-11-10|1345.00
#2017-11-13|1330.20
#2017-11-14|1326.28
#2017-11-15|1298.74
#2017-11-16|1313.07
#2017-11-17|1313.27
#2017-11-20|1306.55
#2017-11-21|1319.87
#2017-11-22|1330.93
#2017-11-23|1341.01
#2017-11-24|1342.79
#2017-11-27|1340.19
#2017-11-28|1325.15
#2017-11-29|1333.67
#2017-11-30|1327.99
#2017-12-01|1328.72
#2017-12-04|1332.11
#2017-12-05|1330.73
#2017-12-06|1303.74
#2017-12-07|1307.42
#2017-12-08|1309.72
#2017-12-11|1320.64
#2017-12-12|1318.48
#2017-12-13|1313.30
#2017-12-14|1323.61
#2017-12-15|1319.59
#2017-12-18|1342.50
#2017-12-19|1341.41
#2017-12-20|1351.04
#2017-12-21|1354.23
#2017-12-22|1362.07
#2017-12-25|1364.83
#2017-12-26|1363.02
#2017-12-27|1371.58
#2017-12-28|1380.36
#2017-12-29|1382.92
#2018-01-01|1382.92
#2018-01-02|1393.21
#2018-01-03|1401.57
#2018-01-04|1424.39
#2018-01-05|1437.20
#2018-01-08|1440.85
#2018-01-09|1455.99
#2018-01-10|1455.20
#2018-01-11|1451.37
#2018-01-12|1464.11
#2018-01-15|1477.39
#2018-01-16|1473.72
#2018-01-17|1456.95
#2018-01-18|1441.39
#2018-01-19|1448.96
#2018-01-22|1445.73
#2018-01-23|1458.10
#2018-01-24|1468.74
#2018-01-25|1474.19
#2018-01-26|1475.21
#2018-01-29|1482.29
#2018-01-30|1458.51
#2018-01-31|1445.41
#2018-02-01|1458.82
#2018-02-02|1433.42
#2018-02-05|1397.31
#2018-02-06|1347.49
#2018-02-07|1351.13
#2018-02-08|1351.46
#2018-02-09|1327.61
#2018-02-12|1338.36
#2018-02-13|1345.72
#2018-02-14|1352.44
#2018-02-15|1374.78
#2018-02-16|1386.20
#2018-02-19|1403.70
#2018-02-20|1389.56
#2018-02-21|1375.10
#2018-02-22|1369.48
#2018-02-23|1392.64
#2018-02-26|1400.93
#2018-02-27|1408.50
#2018-02-28|1390.35
#2018-03-01|1364.84
#2018-03-02|1352.35
#2018-03-05|1328.17
#2018-03-06|1352.51
#2018-03-07|1339.83
#2018-03-08|1348.22
#2018-03-09|1342.78
#2018-03-12|1371.30
#2018-03-13|1366.67
#2018-03-14|1364.37
#2018-03-15|1363.37
#2018-03-16|1357.02
#2018-03-19|1347.85
#2018-03-20|1334.94
#2018-03-21|1338.86
#2018-03-22|1355.33
#2018-03-23|1303.58
#2018-03-26|1310.80
#2018-03-27|1338.36
#2018-03-28|1323.01
#2018-03-29|1316.24
#2018-03-30|1323.36
#2018-04-02|1322.69
#2018-04-03|1322.94
#2018-04-04|1312.89
#2018-04-05|1309.44
#2018-04-06|1303.38
#2018-04-09|1304.21
#2018-04-10|1327.08
#2018-04-11|1338.41
#2018-04-12|1331.68
#2018-04-13|1344.53
#2018-04-16|1345.45
#2018-04-17|1345.13
#2018-04-18|1364.39
#2018-04-19|1388.57
#2018-04-20|1370.21
#2018-04-23|1366.03
#2018-04-24|1358.67
#2018-04-25|1347.75
#2018-04-26|1345.04
#2018-04-27|1348.06
#2018-04-30|1350.73
#2018-05-01|1347.79
#2018-05-02|1350.03
#2018-05-03|1363.29
#2018-05-04|1362.35
#2018-05-07|1362.79
#2018-05-08|1354.00
#2018-05-09|1355.95
#2018-05-10|1373.38
#2018-05-11|1388.48
#2018-05-14|1397.53
#2018-05-15|1381.66
#2018-05-16|1381.78
#2018-05-17|1393.61
#2018-05-18|1395.24
#2018-05-21|1389.27
#2018-05-22|1385.68
#2018-05-23|1380.70
#2018-05-24|1372.63
#2018-05-25|1361.33
#2018-05-28|1360.25
#2018-05-29|1352.13
#2018-05-30|1332.30
#2018-05-31|1348.88
#2018-06-01|1345.49
#2018-06-04|1372.60
#2018-06-05|1365.39
#2018-06-06|1376.28
#2018-06-07|1395.67
#2018-06-08|1386.75
#2018-06-11|1386.17
#2018-06-12|1374.22
#2018-06-13|1366.74
#2018-06-14|1354.01
#2018-06-15|1344.32
#2018-06-18|1320.06
#2018-06-19|1290.37
#2018-06-20|1291.11
#2018-06-21|1288.81
#2018-06-22|1290.28
#2018-06-25|1291.99
#2018-06-26|1290.30
#2018-06-27|1282.01
#2018-06-28|1284.52
#2018-06-29|1290.70
#2018-07-02|1266.72
#2018-07-03|1258.66
#2018-07-04|1255.02
#2018-07-05|1248.14
#2018-07-06|1268.29
#2018-07-09|1283.42
#2018-07-10|1288.62
#2018-07-11|1270.78
#2018-07-12|1260.44
#2018-07-13|1271.53
#2018-07-16|1265.94
#2018-07-17|1263.62
#2018-07-18|1271.15
#2018-07-19|1271.04
#2018-07-20|1269.73
#2018-07-23|1263.85
#2018-07-24|1279.09
#2018-07-25|1302.41
#2018-07-26|1311.27
#2018-07-27|1324.31
#2018-07-30|1320.71
#2018-07-31|1315.72
#2018-08-01|1333.09
#2018-08-02|1313.12
#2018-08-03|1306.34
#2018-08-06|1305.80
#2018-08-07|1311.21
#2018-08-08|1312.18
#2018-08-09|1316.56
#2018-08-10|1295.35
#2018-08-13|1263.58
#2018-08-14|1275.47
#2018-08-15|1262.42
#2018-08-16|1247.38
#2018-08-17|1251.85
#2018-08-20|1258.33
#2018-08-21|1258.35
#2018-08-22|1261.11
#2018-08-23|1252.31
#2018-08-24|1256.87
#2018-08-27|1277.54
#2018-08-28|1288.44
#2018-08-29|1289.34
#2018-08-30|1288.88
#2018-08-31|1274.37
#2018-09-03|1257.73
#2018-09-04|1250.66
#2018-09-05|1600.15
#2018-09-06|1234.21
#2018-09-07|1223.05
#2018-09-10|1217.59
#2018-09-11|1210.71
#2018-09-12|1203.96
#2018-09-13|1217.22
#2018-09-14|1235.41
#2018-09-17|1233.35
#2018-09-18|1250.98
#2018-09-19|1275.57
#2018-09-20|1280.05
#2018-09-21|1301.18
#2018-09-24|1296.47
#2018-09-25|1305.96
#2018-09-26|1317.76
#2018-09-27|1304.09
#2018-09-28|1310.54
#2018-10-01|1309.91
#2018-10-02|1311.41
#2018-10-03|1303.96
#2018-10-04|1301.83
#2018-10-05|1287.36
#2018-10-08|1277.79
#2018-10-09|1263.99
#2018-10-10|1257.43
#2018-10-11|1213.06
#2018-10-12|1230.40
#2018-10-15|1219.79
#2018-10-16|1230.75
#2018-10-17|1235.35
#2018-10-18|1218.68
#2018-10-19|1215.21
#2018-10-22|1215.76
#2018-10-23|1187.42
#2018-10-24|1176.58
#2018-10-25|1139.09
#2018-10-26|1140.99
#2018-10-29|1145.12
#2018-10-30|1162.74
#2018-10-31|1169.79
#2018-11-01|1182.35
#2018-11-02|1213.10
#2018-11-05|1199.50
#2018-11-06|1211.83
#2018-11-07|1211.35
#2018-11-08|1217.89
#2018-11-09|1210.49
#2018-11-12|1208.70
#2018-11-13|1181.22
#2018-11-14|1178.48
#2018-11-15|1184.47
#2018-11-16|1185.49
#2018-11-19|1192.58
#2018-11-20|1186.99
#2018-11-21|1173.76
#2018-11-22|1174.35
#2018-11-23|1170.28
#2018-11-26|1157.09
#2018-11-27|1162.26
#2018-11-28|1162.03
#2018-11-29|1178.97
#2018-11-30|1178.16
#2018-12-03|1209.95
#2018-12-04|1190.65
#2018-12-05|1174.76
#2018-12-06|1156.62
#2018-12-07|1150.20
#2018-12-10|1130.78
#2018-12-11|1123.01
#2018-12-12|1142.82
#2018-12-13|1154.64
#2018-12-14|1137.81
#2018-12-17|1151.04
#2018-12-18|1142.63
#2018-12-19|1146.75
#2018-12-20|1112.01
#2018-12-21|1107.86
#2018-12-24|1113.28
#2018-12-25|1087.45
#2018-12-26|1095.43
#2018-12-27|1122.41
#2018-12-28|1128.35
#2018-12-31|1134.81
#2019-01-01|1134.81
#2019-01-02|1124.42
#2019-01-03|1134.33
#2019-01-04|1123.04
#2019-01-07|1158.04
#2019-01-08|1159.35
#2019-01-09|1175.88
#2019-01-10|1178.25
#2019-01-11|1178.99
#2019-01-14|1175.60
#2019-01-15|1188.72
#2019-01-16|1178.32
#2019-01-17|1180.60
#2019-01-18|1187.50
#2019-01-21|1193.64
#2019-01-22|1180.71
#2019-01-23|1176.17
#2019-01-24|1177.57
#2019-01-25|1198.21
#2019-01-28|1197.10
#2019-01-29|1202.93
#2019-01-30|1217.21
#2019-01-31|1237.83
#2019-02-01|1227.83
#2019-02-04|1229.22
#2019-02-05|1240.44
#2019-02-06|1239.66
#2019-02-07|1229.70
#2019-02-08|1199.53
#2019-02-11|1200.98
#2019-02-12|1220.61
#2019-02-13|1230.29
#2019-02-14|1236.34
#2019-02-15|1228.52
#2019-02-18|1250.41
#2019-02-19|1252.55
#2019-02-20|1269.96
#2019-02-21|1261.68
#2019-02-22|1260.56
#2019-02-25|1271.34
#2019-02-26|1266.66
#2019-02-27|1265.30
#2019-02-28|1248.53
#2019-03-01|1241.01
#2019-03-04|1251.26
#2019-03-05|1238.32
#2019-03-06|1240.45
#2019-03-07|1238.17
#2019-03-08|1218.49
#2019-03-11|1224.67
#2019-03-12|1240.16
#2019-03-13|1238.84
#2019-03-14|1231.02
#2019-03-15|1236.49
#2019-03-18|1248.48
#2019-03-19|1251.91
#2019-03-20|1245.31
#2019-03-21|1257.42
#2019-03-22|1262.81
#2019-03-25|1236.44
#2019-03-26|1255.89
#2019-03-27|1257.84
#2019-03-28|1248.62
#2019-03-29|1253.64
#2019-04-01|1279.38
#2019-04-02|1281.74
#2019-04-03|1305.09
#2019-04-04|1300.17
#2019-04-05|1306.02
#2019-04-08|1311.59
#2019-04-09|1312.30
#2019-04-10|1310.89
#2019-04-11|1300.05
#2019-04-12|1295.45
#2019-04-15|1305.93
#2019-04-16|1302.48
#2019-04-17|1291.77
#2019-04-18|1281.67
#2019-04-19|1283.29
#2019-04-22|1280.53
#2019-04-23|1277.58
#2019-04-24|1260.12
#2019-04-25|1260.24
#2019-04-26|1251.98
#2019-04-29|1254.08
#2019-04-30|1247.25
#2019-05-01|1249.04
#2019-05-02|1240.66
#2019-05-03|1241.99
#2019-05-06|1239.31
#2019-05-07|1232.99
#2019-05-08|1217.79
#2019-05-09|1198.89
#2019-05-10|1194.97
#2019-05-13|1187.12
#2019-05-14|1188.72
#2019-05-15|1199.35
#2019-05-16|1194.08
#2019-05-17|1204.08
#2019-05-20|1199.14
#2019-05-21|1189.22
#2019-05-22|1192.26
#2019-05-23|1184.91
#2019-05-24|1190.53
#2019-05-27|1194.69
#2019-05-28|1201.01
#2019-05-29|1191.01
#2019-05-30|1184.47
#2019-05-31|1185.22
#2019-06-03|1175.53
#2019-06-04|1190.28
#2019-06-05|1206.79
#2019-06-06|1197.37
#2019-06-07|1208.57
#2019-06-10|1213.20
#2019-06-11|1226.38
#2019-06-12|1237.32
#2019-06-13|1226.54
#2019-06-14|1235.73
#2019-06-17|1219.98
#2019-06-18|1219.97
#2019-06-19|1245.63
#2019-06-20|1257.26
#2019-06-21|1259.11
#2019-06-24|1267.34
#2019-06-25|1270.92
#2019-06-26|1263.97
#2019-06-27|1287.39
#2019-06-28|1279.14
#2019-07-01|1287.88
#2019-07-02|1295.58
#2019-07-03|1292.81
#2019-07-04|1293.40
#2019-07-05|1278.68
#2019-07-08|1261.80
#2019-07-09|1249.57
#2019-07-10|1241.85
#2019-07-11|1255.01
#2019-07-12|1255.06
#2019-07-15|1259.86
#2019-07-16|1258.11
#2019-07-17|1262.55
#2019-07-18|1246.91
#2019-07-19|1270.23
#2019-07-22|1273.97
#2019-07-23|1277.28
#2019-07-24|1274.98
#2019-07-25|1266.32
#2019-07-26|1255.80
#2019-07-29|1248.99
#2019-07-30|1257.19
#2019-07-31|1259.59
#2019-08-01|1242.19
#2019-08-02|1213.38
#2019-08-05|1179.91
#2019-08-06|1170.48
#2019-08-07|1166.72
#2019-08-08|1181.51
#2019-08-09|1189.22
#2019-08-12|1179.92
#2019-08-13|1166.21
#2019-08-14|1182.89
#2019-08-15|1166.91
#2019-08-16|1159.37
#2019-08-19|1161.93
#2019-08-20|1169.43
#2019-08-21|1153.89
#2019-08-22|1148.69
#2019-08-23|1154.73
#2019-08-26|1136.54
#2019-08-27|1142.79
#2019-08-28|1150.67
#2019-08-29|1149.64
#2019-08-30|1172.98
#2019-09-02|1170.68
#2019-09-03|1179.37
#2019-09-04|1177.47
#2019-09-05|1200.65
#2019-09-06|1208.33
#2019-09-09|1209.32
#2019-09-10|1217.99
#2019-09-11|1238.22
#2019-09-12|1248.50
#2019-09-13|1254.33
#2019-09-16|1263.75
#2019-09-17|1249.71
#2019-09-18|1246.29
#2019-09-19|1245.98
#2019-09-20|1249.06
#2019-09-23|1249.63
#2019-09-24|1253.95
#2019-09-25|1234.05
#2019-09-26|1237.09
#2019-09-27|1232.18
#2019-09-30|1224.67
#2019-10-01|1236.04
#2019-10-02|1224.08
#2019-10-03|1207.11
#2019-10-04|1210.97
#2019-10-07|1211.61
#2019-10-08|1220.32
#2019-10-09|1213.21
#2019-10-10|1216.90
#2019-10-11|1234.95
#2019-10-14|1238.55
#2019-10-15|1241.33
#2019-10-16|1240.72
#2019-10-17|1233.53
#2019-10-18|1240.02
#2019-10-21|1244.93
#2019-10-22|1251.17
#2019-10-23|1252.18
#2019-10-24|1255.51
#2019-10-25|1257.46
#2019-10-28|1255.17
#2019-10-29|1272.61
#2019-10-30|1262.86
#2019-10-31|1268.77
#2019-11-01|1267.72
#2019-11-04|1277.05
#2019-11-05|1293.09
#2019-11-06|1300.25
#2019-11-07|1297.30
#2019-11-08|1297.13
#2019-11-11|1293.17
#2019-11-12|1294.62
#2019-11-13|1284.35
#2019-11-14|1268.72
#2019-11-15|1285.59
#2019-11-18|1282.15
#2019-11-19|1278.70
#2019-11-20|1264.95
#2019-11-21|1253.93
#2019-11-22|1260.31
#2019-11-25|1271.26
#2019-11-26|1274.42
#2019-11-27|1279.67
#2019-11-28|1275.88
#2019-11-29|1266.22
#2019-12-02|1280.62
#2019-12-03|1274.37
#2019-12-04|1258.21
#2019-12-05|1268.96
#2019-12-06|1270.58
#2019-12-09|1283.97
#2019-12-10|1283.14
#2019-12-11|1289.22
#2019-12-12|1293.52
#2019-12-13|1317.22
#2019-12-16|1318.44
#2019-12-17|1321.31
#2019-12-18|1312.08
#2019-12-19|1311.64
#2019-12-20|1314.82
#2019-12-23|1304.47
#2019-12-24|1307.29
#2019-12-25|1301.65
#2019-12-26|1307.99
#2019-12-27|1319.98
#2019-12-30|1317.20
#2019-12-31|1316.92
#2020-01-01|1316.92
#2020-01-02|1316.73
#2020-01-03|1317.28
#2020-01-06|1302.83
#2020-01-07|1305.09
#2020-01-08|1287.08
#2020-01-09|1300.14
#2020-01-10|1302.79
#2020-01-13|1300.77
#2020-01-14|1317.04
#2020-01-15|1316.97
#2020-01-16|1314.06
#2020-01-17|1326.71
#2020-01-20|1340.75
#2020-01-21|1330.86
#2020-01-22|1336.86
#2020-01-23|1322.63
#2020-01-24|1315.47
#2020-01-27|1297.61
#2020-01-28|1269.84
#2020-01-29|1276.83
#2020-01-30|1261.99
#2020-01-31|1268.02
#2020-02-03|1248.03
#2020-02-04|1258.54
#2020-02-05|1270.75
#2020-02-06|1296.50
#2020-02-07|1282.99
#2020-02-10|1274.94
#2020-02-11|1282.69
#2020-02-12|1280.23
#2020-02-13|1279.23
#2020-02-14|1274.71
#2020-02-17|1267.62
#2020-02-18|1257.53
#2020-02-19|1248.54
#2020-02-20|1242.43
#2020-02-21|1237.29
#2020-02-24|1229.92
#2020-02-25|1201.22
#2020-02-26|1180.94
#2020-02-27|1166.35
#2020-02-28|1119.68
#2020-03-02|1125.69
#2020-03-03|1133.86
#2020-03-04|1136.46
#2020-03-05|1157.24
#2020-03-06|1131.25
#2020-03-09|1064.73
#2020-03-10|1068.46
#2020-03-11|1038.74
#2020-03-12| 963.36
#2020-03-13| 925.14
#2020-03-16| 888.19
#2020-03-17| 911.17
#2020-03-18| 878.94
#2020-03-19| 856.96
#2020-03-20| 859.10
#2020-03-23| 846.32
#2020-03-24| 901.03
#2020-03-25| 974.11
#2020-03-26| 972.39
#2020-03-27| 996.85
#2020-03-30|1011.22
#2020-03-31| 983.64
#2020-04-01| 975.00
#2020-04-02| 954.31
#2020-04-03| 950.72
#2020-04-06| 991.89
#2020-04-07|1015.70
#2020-04-08|1019.42
#2020-04-09|1029.97
#2020-04-10|1041.09
#2020-04-13|1034.55
#2020-04-14|1068.94
#2020-04-15|1054.88
#2020-04-16|1042.44
#2020-04-17|1066.26
#2020-04-20|1056.28
#2020-04-21|1032.92
#2020-04-22|1018.41
#2020-04-23|1051.34
#2020-04-24|1049.94
#2020-04-27|1076.87
#2020-04-28|1075.91
#2020-04-29|1088.32
#2020-04-30|1109.90
#2020-05-01|1058.17
#2020-05-04|1053.01
#2020-05-05|1066.52
#2020-05-06|1069.81
#2020-05-07|1069.92
#2020-05-08|1095.70
#2020-05-11|1103.11
#2020-05-12|1091.53
#2020-05-13|1094.79
#2020-05-14|1075.10
#2020-05-15|1092.78
#2020-05-18|1115.17
#2020-05-19|1151.00
#2020-05-20|1159.35
#2020-05-21|1155.97
#2020-05-22|1138.40
#2020-05-25|1154.06
#2020-05-26|1193.72
#2020-05-27|1179.88
#2020-05-28|1202.74
#2020-05-29|1189.38
#2020-06-01|1220.03
#2020-06-02|1229.05
#2020-06-03|1246.59
#2020-06-04|1246.62
#2020-06-05|1253.95
#2020-06-08|1270.21
#2020-06-09|1277.84
#2020-06-10|1284.95
#2020-06-11|1260.68
#2020-06-12|1229.61
#2020-06-15|1194.04
#2020-06-16|1252.63
#2020-06-17|1248.37
#2020-06-18|1239.95
#2020-06-19|1231.76
#2020-06-22|1239.48
#2020-06-23|1252.34
#2020-06-24|1247.03
#2020-06-25|1215.49
#2020-06-26|1231.59
#2020-06-29|1210.38
#2020-06-30|1228.42
#2020-07-01|1230.32
#2020-07-02|1229.78
#2020-07-03|1240.02
#2020-07-06|1251.25
#2020-07-07|1252.85
#2020-07-08|1248.97
#2020-07-09|1264.29
#2020-07-10|1247.84
#2020-07-13|1280.65
#2020-07-14|1275.30
#2020-07-15|1308.05
#2020-07-16|1295.21
#2020-07-17|1289.57
#2020-07-20|1300.88
#2020-07-21|1322.81
#2020-07-22|1319.86
#2020-07-23|1318.76
#2020-07-24|1316.08
#2020-07-27|1338.46
#2020-07-28|1344.88
#2020-07-29|1321.13
#2020-07-30|1321.10
#2020-07-31|1284.71
#2020-08-03|1303.03
#2020-08-04|1334.94
#2020-08-05|1360.07
#2020-08-06|1382.34
#2020-08-07|1365.27
#2020-08-10|1370.30
#2020-08-11|1387.99
#2020-08-12|1384.15
#2020-08-13|1385.67
#2020-08-14|1383.67
#2020-08-17|1379.48
#2020-08-18|1386.06
#2020-08-19|1377.26
#2020-08-20|1350.05
#2020-08-21|1358.44
#2020-08-24|1369.53
#2020-08-25|1379.64
#2020-08-26|1381.17
#2020-08-27|1381.49
#2020-08-28|1383.16
#2020-08-31|1386.47
#2020-09-01|1383.44
#2020-09-02|1391.96
#2020-09-03|1402.86
#2020-09-04|1379.23
#2020-09-07|1394.29
#2020-09-08|1404.24
#2020-09-09|1391.62
#2020-09-10|1412.82
#2020-09-11|1404.10
#2020-09-14|1437.33
#2020-09-15|1440.41
#2020-09-16|1439.89
#2020-09-17|1416.19
#2020-09-18|1438.54
#2020-09-21|1415.65
#2020-09-22|1396.12
#2020-09-23|1384.42
#2020-09-24|1350.27
#2020-09-25|1364.03
#2020-09-28|1377.11
#2020-09-29|1386.65
#2020-09-30|1360.81
#2020-10-01|1369.52
#2020-10-02|1349.07
#2020-10-05|1382.00
#2020-10-06|1396.56
#2020-10-07|1394.33
#2020-10-08|1416.30
#2020-10-09|1421.87
#2020-10-12|1421.36
#2020-10-13|1411.25
#2020-10-14|1402.32
#2020-10-15|1399.53
#2020-10-16|1389.31
#2020-10-19|1403.08
#2020-10-20|1390.16
#2020-10-21|1420.83
#2020-10-22|1415.89
#2020-10-23|1415.50
#2020-10-26|1413.90
#2020-10-27|1399.87
#2020-10-28|1390.97
#2020-10-29|1367.71
#2020-10-30|1346.71
#2020-11-02|1364.02
#2020-11-03|1394.15
#2020-11-04|1394.58
#2020-11-05|1412.76
#2020-11-06|1443.74
#2020-11-09|1468.41
#2020-11-10|1466.68
#2020-11-11|1475.43
#2020-11-12|1467.22
#2020-11-13|1461.46
#2020-11-16|1488.14
#2020-11-17|1495.57
#2020-11-18|1497.69
#2020-11-19|1487.95
#2020-11-20|1494.69
#2020-11-23|1504.24
#2020-11-24|1531.62
#2020-11-25|1552.91
#2020-11-26|1560.88
#2020-11-27|1568.42
#2020-11-30|1534.76
#2020-12-01|1561.83
#2020-12-02|1584.58
#2020-12-03|1627.45
#2020-12-04|1639.00
#2020-12-07|1641.50
#2020-12-08|1632.48
#2020-12-09|1662.02
#2020-12-10|1651.77
#2020-12-11|1661.75
#2020-12-14|1653.14
#2020-12-15|1641.36
#2020-12-16|1667.17
#2020-12-17|1680.95
#2020-12-18|1682.76
#2020-12-21|1693.86
#2020-12-22|1650.76
#2020-12-23|1650.78
#2020-12-24|1668.60
#2020-12-25|1677.19
#2020-12-28|1676.54
#2020-12-29|1701.99
#2020-12-30|1708.51
#2020-12-31|1703.47
#2021-01-01|1703.47
#2021-01-04|1721.44
#2021-01-05|1750.82
#2021-01-06|1745.62
#2021-01-07|1808.82
#2021-01-08|1826.14
#2021-01-11|1799.15
#2021-01-12|1796.52
#2021-01-13|1816.51
#2021-01-14|1812.95
#2021-01-15|1794.59
#2021-01-18|1764.58
#2021-01-19|1787.42
#2021-01-20|1812.38
#2021-01-21|1831.55
#2021-01-22|1808.63
#2021-01-25|1831.28
#2021-01-26|1819.89
#2021-01-27|1786.29
#2021-01-28|1752.19
#2021-01-29|1716.25
#2021-02-01|1740.29
#2021-02-02|1765.25
#2021-02-03|1773.23
#2021-02-04|1757.49
#2021-02-05|1767.28
#2021-02-08|1803.01
#2021-02-09|1806.23
#2021-02-10|1811.60
#2021-02-11|1818.24
#2021-02-12|1808.66
#2021-02-15|1836.42
#2021-02-16|1846.99
#2021-02-17|1854.93
#2021-02-18|1838.89
#2021-02-19|1832.73
#2021-02-22|1869.16
#2021-02-23|1882.22
#2021-02-24|1836.36
#2021-02-25|1873.25
#2021-02-26|1789.58
#2021-03-01|1818.04
#2021-03-02|1808.07
#2021-03-03|1846.13
#2021-03-04|1825.69
#2021-03-05|1803.60
#2021-03-08|1810.37
#2021-03-09|1814.27
#2021-03-10|1793.02
#2021-03-11|1817.09
#2021-03-12|1846.24
#2021-03-15|1849.89
#2021-03-16|1838.69
#2021-03-17|1818.34
#2021-03-18|1845.51
#2021-03-19|1829.63
#2021-03-22|1821.07
#2021-03-23|1802.58
#2021-03-24|1773.75
#2021-03-25|1786.85
#2021-03-26|1809.66
#2021-03-29|1827.47
#2021-03-30|1807.95
#2021-03-31|1799.19
#2021-04-01|1805.85
#2021-04-02|1815.34
#2021-04-05|1832.98
#2021-04-06|1835.11
#2021-04-07|1854.22
#2021-04-08|1868.62
#2021-04-09|1861.93
#2021-04-12|1845.82
#2021-04-13|1851.83
#2021-04-14|1876.45
#2021-04-15|1903.10
#2021-04-16|1907.71
#2021-04-19|1930.47
#2021-04-20|1916.31
#2021-04-21|1882.19
#2021-04-22|1907.33
#2021-04-23|1900.15
#2021-04-26|1920.73
#2021-04-27|1917.72
#2021-04-28|1895.34
#2021-04-29|1911.22
#2021-04-30|1885.21
#2021-05-03|1875.97
#2021-05-04|1889.74
#2021-05-05|1898.73
#2021-05-06|1941.43
#2021-05-07|1972.84
#2021-05-10|2025.51
#2021-05-11|1992.08
#2021-05-12|1939.62
#2021-05-13|1909.35
#2021-05-14|1909.62
#2021-05-17|1907.57
#2021-05-18|1951.97
#2021-05-19|1909.71
#2021-05-20|1899.05
#2021-05-21|1885.88
#2021-05-24|1885.33
#2021-05-25|1900.19
#2021-05-26|1876.14
#2021-05-27|1864.38
#2021-05-28|1901.80
#2021-05-31|1891.85
#2021-06-01|1899.93
#2021-06-02|1921.96
#2021-06-03|1912.06
#2021-06-04|1912.64
#2021-06-07|1909.05
#2021-06-08|1892.50
#2021-06-09|1879.34
#2021-06-10|1882.23
#2021-06-11|1897.64
#2021-06-14|1897.86
#2021-06-15|1894.79
#2021-06-16|1884.07
#2021-06-17|1846.52
#2021-06-18|1822.68
#2021-06-21|1780.70
#2021-06-22|1819.73
#2021-06-23|1825.21
#2021-06-24|1833.10
#2021-06-25|1859.72
#2021-06-28|1862.13
#2021-06-29|1841.13
#2021-06-30|1842.24
#2021-07-01|1835.35
#2021-07-02|1845.34
#2021-07-05|1852.54
#2021-07-06|1855.47
#2021-07-07|1837.12
#2021-07-08|1833.72
#2021-07-09|1821.43
#2021-07-12|1865.46
#2021-07-13|1872.59
#2021-07-14|1871.38
#2021-07-15|1873.13
#2021-07-16|1872.90
#2021-07-19|1831.53
#2021-07-20|1794.52
#2021-07-21|1811.15
#2021-07-22|1840.58
#2021-07-23|1837.39
#2021-07-26|1861.67
#2021-07-27|1890.11
#2021-07-28|1871.44
#2021-07-29|1900.58
#2021-07-30|1881.92
#2021-08-02|1915.62
#2021-08-03|1901.93
#2021-08-04|1904.25
#2021-08-05|1895.06
#2021-08-06|1872.43
#2021-08-09|1862.18
#2021-08-10|1859.79
#2021-08-11|1879.72
#2021-08-12|1896.71
#2021-08-13|1902.12
#2021-08-16|1877.78
#2021-08-17|1844.71
#2021-08-18|1820.86
#2021-08-19|1757.17
#2021-08-20|1730.50
#2021-08-23|1746.20
#2021-08-24|1775.06
#2021-08-25|1787.22
#2021-08-26|1770.28
#2021-08-27|1769.27
#2021-08-30|1811.84
#2021-08-31|1826.44
#2021-09-01|1825.06
#2021-09-02|1831.15
#2021-09-03|1871.29
#2021-09-06|1885.36
#2021-09-07|1885.67
#2021-09-08|1883.07
#2021-09-09|1870.00
#2021-09-10|1897.40
#2021-09-13|1918.10
#2021-09-14|1927.62
#2021-09-15|1902.09
#2021-09-16|1894.11
#2021-09-17|1855.59
#2021-09-20|1831.43
#2021-09-21|1815.77
#2021-09-22|1812.33
#2021-09-23|1816.70
#2021-09-24|1811.18
#2021-09-27|1810.16
#2021-09-28|1783.24
#2021-09-29|1756.08
#2021-09-30|1764.07
#2021-10-01|1733.17
#2021-10-04|1727.98
#2021-10-05|1709.90
#2021-10-06|1709.30
#2021-10-07|1709.91
#2021-10-08|1729.06
#2021-10-11|1750.04
#2021-10-12|1751.67
#2021-10-13|1743.68
#2021-10-14|1773.38
#2021-10-15|1800.07
#2021-10-18|1806.50
#2021-10-19|1806.13
#2021-10-20|1801.06
#2021-10-21|1788.75
#2021-10-22|1774.34
#2021-10-25|1790.17
#2021-10-26|1800.60
#2021-10-27|1795.89
#2021-10-28|1787.75
#2021-10-29|1771.94
#2021-11-01|1785.69
#2021-11-02|1753.09
#2021-11-03|1754.45
#2021-11-04|1765.26
#2021-11-05|1750.15
#2021-11-08|1754.08
#2021-11-09|1751.76
#2021-11-10|1716.26
#2021-11-11|1736.48
#2021-11-12|1771.58
#2021-11-15|1774.14
#2021-11-16|1748.55
#2021-11-17|1732.33
#2021-11-18|1732.47
#2021-11-19|1743.45
#2021-11-22|1737.62
#2021-11-23|1746.77
#2021-11-24|1733.32
#2021-11-25|1746.40
#2021-11-26|1716.26
#2021-11-29|1694.33
#2021-11-30|1683.65
#2021-12-01|1714.38
#2021-12-02|1697.50
#2021-12-03|1704.62
#2021-12-06|1703.88
#2021-12-07|1730.77
#2021-12-08|1758.63
#2021-12-09|1752.44
#2021-12-10|1743.38
#2021-12-13|1751.27
#2021-12-14|1749.96
#2021-12-15|1741.75
#2021-12-16|1760.17
#2021-12-17|1759.41
#2021-12-20|1723.83
#2021-12-21|1740.25
#2021-12-22|1738.54
#2021-12-23|1755.38
#2021-12-24|1758.06
#2021-12-27|1748.03
#2021-12-28|1761.05
#2021-12-29|1768.14
#2021-12-30|1763.64
#2021-12-31|1764.77
#2022-01-03|1755.13
#2022-01-04|1787.86
#2022-01-05|1803.61
#2022-01-06|1772.12
#2022-01-07|1794.84
#2022-01-10|1808.51
#2022-01-11|1807.97
#2022-01-12|1858.98
#2022-01-13|1892.51
#2022-01-14|1865.36
#2022-01-17|1843.36
#2022-01-18|1831.11
#2022-01-19|1802.39
#2022-01-20|1850.05
#2022-01-21|1805.72
#2022-01-24|1776.52
#2022-01-25|1731.08
#2022-01-26|1730.53
#2022-01-27|1676.94
#2022-01-28|1714.86
#2022-01-31|1719.68
#2022-02-01|1710.11
#2022-02-02|1750.98
#2022-02-03|1761.27
#2022-02-04|1758.76
#2022-02-07|1764.47
#2022-02-08|1777.38
#2022-02-09|1794.77
#2022-02-10|1814.09
#2022-02-11|1809.69
#2022-02-14|1787.98
#2022-02-15|1764.75
#2022-02-16|1787.56
#2022-02-17|1789.38
#2022-02-18|1779.91
#2022-02-21|1776.54
#2022-02-22|1749.56
#2022-02-23|1759.29
#2022-02-24|1719.65
#2022-02-25|1743.27
#2022-02-28|1794.82
#2022-03-01|1799.99
#2022-03-02|1810.94
#2022-03-03|1855.85
#2022-03-04|1839.67
#2022-03-07|1814.30
#2022-03-08|1742.97
#2022-03-09|1752.32
#2022-03-10|1788.61
#2022-03-11|1767.57
#2022-03-14|1750.14
#2022-03-15|1707.70
#2022-03-16|1725.71
#2022-03-17|1776.55
#2022-03-18|1798.85
#2022-03-21|1802.66
#2022-03-22|1838.33
#2022-03-23|1861.09
#2022-03-24|1871.33
#2022-03-25|1888.95
#2022-03-28|1877.25
#2022-03-29|1892.87
#2022-03-30|1891.78
#2022-03-31|1910.89
#2022-04-01|1909.94
#2022-04-04|1932.96
#2022-04-05|1925.80
#2022-04-06|1877.94
#2022-04-07|1847.04
#2022-04-08|1861.40
#2022-04-11|1844.73
#2022-04-12|1837.76
#2022-04-13|1848.86
#2022-04-14|1873.28
#2022-04-15|1864.82
#2022-04-18|1842.23
#2022-04-19|1859.93
#2022-04-20|1864.93
#2022-04-21|1840.70
#2022-04-22|1775.70
#2022-04-25|1748.06
#2022-04-26|1696.82
#2022-04-27|1673.72
#2022-04-28|1715.27
#2022-04-29|1735.62
#2022-05-02|1717.97
#2022-05-03|1714.61
#2022-05-04|1709.69
#2022-05-05|1721.00
#2022-05-06|1706.01
#2022-05-09|1653.41
#2022-05-10|1623.48
#2022-05-11|1636.24
#2022-05-12|1605.48
#2022-05-13|1628.46
#2022-05-16|1622.73
#2022-05-17|1649.77
#2022-05-18|1685.44
#2022-05-19|1672.51
#2022-05-20|1702.64
#2022-05-23|1720.37
#2022-05-24|1713.22
#2022-05-25|1715.69
#2022-05-26|1706.66
#2022-05-27|1740.67
#2022-05-30|1781.89
#2022-05-31|1777.37
#2022-06-01|1776.15
#2022-06-02|1772.55
#2022-06-03|1797.31
#2022-06-06|1786.77
#2022-06-07|1777.16
#2022-06-08|1793.36
#2022-06-09|1755.95
#2022-06-10|1726.17
#2022-06-13|1683.73
#2022-06-14|1632.82
#2022-06-15|1624.34
#2022-06-16|1646.99
#2022-06-17|1584.23
#2022-06-20|1527.92
#2022-06-21|1548.32
#2022-06-22|1528.87
#2022-06-23|1502.66
#2022-06-24|1511.55
#2022-06-27|1541.20
#2022-06-28|1566.31
#2022-06-29|1534.67
#2022-06-30|1503.14
#2022-07-01|1475.46
#2022-07-04|1485.80
#2022-07-05|1486.10
#2022-07-06|1431.09
#2022-07-07|1464.85
#2022-07-08|1482.17
#2022-07-11|1445.43
#2022-07-12|1420.96
#2022-07-13|1422.39
#2022-07-14|1419.50
#2022-07-15|1402.39
#2022-07-18|1429.87
#2022-07-19|1443.22
#2022-07-20|1477.50
#2022-07-21|1480.53
#2022-07-22|1491.92
#2022-07-25|1487.01
#2022-07-26|1505.14
#2022-07-27|1490.16
#2022-07-28|1538.41
#2022-07-29|1550.34
#2022-08-01|1585.59
#2022-08-02|1553.17
#2022-08-03|1539.65
#2022-08-04|1539.12
#2022-08-05|1551.64
#2022-08-08|1585.03
#2022-08-09|1583.14
#2022-08-10|1600.85
#2022-08-11|1622.22
#2022-08-12|1621.57
#2022-08-15|1629.42
#2022-08-16|1629.00
#2022-08-17|1620.98
#2022-08-18|1611.24
#2022-08-19|1599.18
#2022-08-22|1586.86
#2022-08-23|1593.21
#2022-08-24|1599.55
#2022-08-25|1615.32
#2022-08-26|1622.01
#2022-08-29|1575.98
#2022-08-30|1582.92
#2022-08-31|1572.16
#2022-09-01|1536.29
#2022-09-02|1521.17
#2022-09-05|1535.81
#2022-09-06|1522.21
#2022-09-07|1489.69
#2022-09-08|1527.88
#2022-09-09|1574.07
#2022-09-12|1598.91
#2022-09-13|1590.81
#2022-09-14|1559.80
#2022-09-15|1549.89
#2022-09-16|1520.20
#2022-09-19|1514.42
#2022-09-20|1538.39
#2022-09-21|1505.68
#2022-09-22|1506.72
#2022-09-23|1485.64
#2022-09-26|1401.36
#2022-09-27|1419.79
#2022-09-28|1403.34
#2022-09-29|1425.44
#2022-09-30|1416.72
#2022-10-03|1430.91
#2022-10-04|1484.84
#2022-10-05|1495.40
#2022-10-06|1505.02
#2022-10-07|1483.83
#2022-10-10|1461.06
#2022-10-11|1446.21
#2022-10-12|1429.43
#2022-10-13|1412.43
#2022-10-14|1435.08
#2022-10-17|1418.82
#2022-10-18|1443.01
#2022-10-19|1441.94
#2022-10-20|1421.54
#2022-10-21|1405.31
#2022-10-24|1432.73
#2022-10-25|1438.00
#2022-10-26|1458.82
#2022-10-27|1478.61
#2022-10-28|1426.82
#2022-10-31|1429.10
#2022-11-01|1461.18
#2022-11-02|1474.41
#2022-11-03|1435.95
#2022-11-04|1466.42
#2022-11-07|1517.88
#2022-11-08|1540.56
#2022-11-09|1559.27
#2022-11-10|1573.37
#2022-11-11|1657.55
#2022-11-14|1681.16
#2022-11-15|1691.93
#2022-11-16|1693.55
#2022-11-17|1655.65
#2022-11-18|1663.56
#2022-11-21|1629.47
#2022-11-22|1651.28
#2022-11-23|1680.79
#2022-11-24|1715.57
#2022-11-25|1702.03
#2022-11-28|1676.01
#2022-11-29|1695.59
#2022-11-30|1706.09
#2022-12-01|1766.78
#2022-12-02|1741.93
#2022-12-05|1749.25
#2022-12-06|1728.43
#2022-12-07|1730.81
#2022-12-08|1723.90
#2022-12-09|1747.59
#2022-12-12|1717.63
#2022-12-13|1735.24
#2022-12-14|1761.08
#2022-12-15|1713.36
#2022-12-16|1692.35
#2022-12-19|1692.74
#2022-12-20|1688.64
#2022-12-21|1706.20
#2022-12-22|1706.55
#2022-12-23|1691.07
#2022-12-26|1700.91
#2022-12-27|1704.43
#2022-12-28|1703.82
#2022-12-29|1691.03
#2022-12-30|1696.67
#2023-01-02|1695.68
#2023-01-03|1689.15
#2023-01-04|1701.96
#2023-01-05|1684.02
#2023-01-06|1739.48
#2023-01-09|1775.65
#2023-01-10|1771.70
#2023-01-11|1796.47
#2023-01-12|1833.06
#2023-01-13|1851.70
#2023-01-16|1841.40
#2023-01-17|1840.67
#2023-01-18|1849.57
#2023-01-19|1837.62
#2023-01-20|1855.85
#2023-01-23|1872.04
#2023-01-24|1894.76
#2023-01-25|1902.17
#2023-01-26|1909.37
#2023-01-27|1921.30
#2023-01-30|1918.96
#2023-01-31|1905.76
#2023-02-01|1921.87
#2023-02-02|1919.29
#2023-02-03|1867.32
#2023-02-06|1845.53
#2023-02-07|1860.73
#2023-02-08|1868.03
#2023-02-09|1881.49
#2023-02-10|1863.47
#2023-02-13|1853.73
#2023-02-14|1861.31
#2023-02-15|1842.93
#2023-02-16|1858.22
#2023-02-17|1843.79
#2023-02-20|1860.08
#2023-02-21|1868.50
#2023-02-22|1837.09
#2023-02-23|1819.71
#2023-02-24|1789.01
#2023-02-27|1768.61
#2023-02-28|1778.76
#2023-03-01|1809.51
#2023-03-02|1836.71
#2023-03-03|1863.21
#2023-03-06|1871.94
#2023-03-07|1853.21
#2023-03-08|1832.19
#2023-03-09|1853.62
#2023-03-10|1827.00
#2023-03-13|1847.60
#2023-03-14|1796.07
#2023-03-15|1824.02
#2023-03-16|1782.45
#2023-03-17|1792.49
#2023-03-20|1779.09
#2023-03-21|1778.62
#2023-03-22|1803.41
#2023-03-23|1815.02
#2023-03-24|1807.50
#2023-03-27|1806.36
#2023-03-28|1840.21
#2023-03-29|1854.17
#2023-03-30|1875.37
#2023-03-31|1911.22
#2023-04-03|1923.63
#2023-04-04|1905.42
#2023-04-05|1887.69
#2023-04-06|1852.49
#2023-04-07|1863.14
#2023-04-10|1865.02
#2023-04-11|1903.35
#2023-04-12|1920.89
#2023-04-13|1931.53
#2023-04-14|1941.48
#2023-04-17|1936.15
#2023-04-18|1947.28
#2023-04-19|1948.33
#2023-04-20|1932.55
#2023-04-21|1896.94
#2023-04-24|1876.02
#2023-04-25|1859.85
#2023-04-26|1841.11
#2023-04-27|1853.72
#2023-04-28|1843.34
#2023-05-01|1847.87
#2023-05-02|1847.47
#2023-05-03|1843.80
#2023-05-04|1864.26
#2023-05-05|1873.89
#2023-05-08|1890.10
#2023-05-09|1890.21
#2023-05-10|1880.49
#2023-05-11|1858.94
#2023-05-12|1833.86
#2023-05-15|1844.54
#2023-05-16|1843.13
#2023-05-17|1827.01
#2023-05-18|1839.82
#2023-05-19|1846.57
#2023-05-22|1848.77
#2023-05-23|1842.34
#2023-05-24|1811.21
#2023-05-25|1784.20
#2023-05-26|1782.79
#2023-05-29|1804.21
#2023-05-30|1804.14
#2023-05-31|1764.03
#2023-06-01|1782.05
#2023-06-02|1830.77
#2023-06-05|1863.35
#2023-06-06|1869.00
#2023-06-07|1869.40
#2023-06-08|1878.47
#2023-06-09|1905.39
#2023-06-12|1910.29
#2023-06-13|1920.91
#2023-06-14|1957.79
#2023-06-15|1957.28
#2023-06-16|1975.76
#2023-06-19|1958.56
#2023-06-20|1951.85
#2023-06-21|1933.65
#2023-06-22|1908.65
#2023-06-23|1867.31
#2023-06-26|1875.97
#2023-06-27|1886.29
#2023-06-28|1880.82
#2023-06-29|1872.72
#2023-06-30|1881.82
#2023-07-03|1926.53
#2023-07-04|1922.11
#2023-07-05|1921.39
#2023-07-06|1881.82
#2023-07-07|1877.43
#2023-07-10|1870.63
#2023-07-11|1892.75
#2023-07-12|1925.38
#2023-07-13|1977.70
#2023-07-14|1993.30
#2023-07-17|1981.75
#2023-07-18|1996.65
#2023-07-19|1985.94
#2023-07-20|1977.68
#2023-07-21|1965.80
#2023-07-24|1990.79
#2023-07-25|2041.76
#2023-07-26|2046.39
#2023-07-27|1995.76
#2023-07-28|1989.71
#2023-07-31|2019.20
#2023-08-01|2002.01
#2023-08-02|1951.16
#2023-08-03|1942.95
#2023-08-04|1949.91
#2023-08-07|1932.88
#2023-08-08|1918.22
#2023-08-09|1926.52
#2023-08-10|1939.89
#2023-08-11|1919.04
#2023-08-14|1882.00
#2023-08-15|1881.74
#2023-08-16|1825.59
#2023-08-17|1819.16
#2023-08-18|1821.88
#2023-08-21|1820.67
#2023-08-22|1842.36
#2023-08-23|1860.33
#2023-08-24|1868.79
#2023-08-25|1837.96
#2023-08-28|1859.71
#2023-08-29|1874.68
#2023-08-30|1901.53
#2023-08-31|1910.11
#2023-09-01|1899.08
#2023-09-04|1936.27
#2023-09-05|1918.83
#2023-09-06|1911.78
#2023-09-07|1887.16
#2023-09-08|1871.26
#2023-09-11|1881.36
#2023-09-12|1882.92
#2023-09-13|1864.09
#2023-09-14|1899.58
#2023-09-15|1931.80
#2023-09-18|1931.97
#2023-09-19|1927.62
#2023-09-20|1915.41
#2023-09-21|1884.26
#2023-09-22|1884.11
#2023-09-25|1856.09
#2023-09-26|1835.90
#2023-09-27|1826.95
#2023-09-28|1830.65
#2023-09-29|1838.61
#2023-10-02|1829.05
#2023-10-03|1790.65
#2023-10-04|1754.11
#2023-10-05|1774.97
#2023-10-06|1779.03
#2023-10-09|1787.06
#2023-10-10|1802.92
#2023-10-11|1821.31
#2023-10-12|1834.03
#2023-10-13|1812.36
#2023-10-16|1807.85
#2023-10-17|1819.60
#2023-10-18|1819.89
#2023-10-19|1784.53
#2023-10-20|1758.22
#2023-10-23|1729.20
#2023-10-24|1754.87
#2023-10-25|1754.06
#2023-10-26|1724.55
#2023-10-27|1756.68
#2023-10-30|1769.01
#2023-10-31|1737.22
#2023-11-01|1768.12
#2023-11-02|1802.86
#2023-11-03|1832.45
#2023-11-06|1891.83
#2023-11-07|1854.85
#2023-11-08|1811.55
#2023-11-09|1821.15
#2023-11-10|1806.87
#2023-11-13|1804.26
#2023-11-14|1843.70
#2023-11-15|1891.01
#2023-11-16|1880.10
#2023-11-17|1899.44
#2023-11-20|1909.66
#2023-11-21|1930.51
#2023-11-22|1920.90
#2023-11-23|1915.83
#2023-11-24|1921.89
#2023-11-27|1911.19
#2023-11-28|1929.79
#2023-11-29|1929.94
#2023-11-30|1938.09
#2023-12-01|1929.72
#2023-12-04|1934.99
#2023-12-05|1893.34
#2023-12-06|1918.51
#2023-12-07|1924.75
#2023-12-08|1922.25
#2023-12-11|1905.58
#2023-12-12|1907.93
#2023-12-13|1907.33
#2023-12-14|1968.31
#2023-12-15|2019.66
#2023-12-18|2011.28
#2023-12-19|2023.61
#2023-12-20|2049.88
#2023-12-21|2045.50
#2023-12-22|2053.61
#2023-12-25|2047.04
#2023-12-26|2044.81
#2023-12-27|2080.46
#2023-12-28|2112.30
#2023-12-29|2101.14
#2024-01-01|2101.14
#2024-01-02|2085.82
#2024-01-03|2042.19
#2024-01-04|2030.48
#2024-01-05|2030.32
#2024-01-08|2016.18
#2024-01-09|2011.68
#2024-01-10|1984.06
#2024-01-11|1988.06
#2024-01-12|1999.13
#2024-01-15|1993.18
#2024-01-16|1951.77
#2024-01-17|1905.48
#2024-01-18|1896.56
#2024-01-19|1906.75
#2024-01-22|1906.82
#2024-01-23|1905.08
#2024-01-24|1927.00
#2024-01-25|1940.05
#2024-01-26|1935.59
#2024-01-29|1939.83
#2024-01-30|1950.31
#2024-01-31|1972.03
#2024-02-01|1956.85
#2024-02-02|1967.88
#2024-02-05|1933.74
#2024-02-06|1920.73
#2024-02-07|1944.35
#2024-02-08|1936.02
#2024-02-09|1932.14
#2024-02-12|1928.04
#2024-02-13|1928.67
#2024-02-14|1908.66
#2024-02-15|1924.03
#2024-02-16|1954.02
#2024-02-19|1966.53
#2024-02-20|1960.53
#2024-02-21|1939.83
#2024-02-22|1949.56
#2024-02-23|1950.77
#2024-02-26|1946.77
#2024-02-27|1948.41
#2024-02-28|1946.13
#2024-02-29|1951.06
#2024-03-01|1980.20
#2024-03-04|1979.91
#2024-03-05|1978.58
#2024-03-06|1983.57
#2024-03-07|2007.30
#2024-03-08|2031.78
#2024-03-11|1984.96
#2024-03-12|1991.08
#2024-03-13|1986.77
#2024-03-14|1997.60
#2024-03-15|1970.89
#2024-03-18|1991.23
#2024-03-19|2002.64
#2024-03-20|1995.21
#2024-03-21|2031.84
#2024-03-22|2019.75
#2024-03-25|2016.82
#2024-03-26|2011.46
#2024-03-27|2013.87
#2024-03-28|2010.99
#2024-03-29|2014.70
#2024-04-01|1986.10
#2024-04-02|2001.10
#2024-04-03|1991.57
#2024-04-04|2015.49
#2024-04-05|1991.41
#2024-04-08|2000.86
#2024-04-09|2037.00
#2024-04-10|2027.85
#2024-04-11|2029.26
#2024-04-12|2016.02
#2024-04-15|2008.89
#2024-04-16|1949.78
#2024-04-17|1943.60
#2024-04-18|1971.00
#2024-04-19|1934.21
#2024-04-22|1957.09
#2024-04-23|1959.98
#2024-04-24|1976.64
#2024-04-25|1956.17
#2024-04-26|1928.01
#2024-04-29|1947.20
#2024-04-30|1953.79
#2024-05-01|1926.06
#2024-05-02|1948.37
#2024-05-03|1968.38
#2024-05-06|1972.73
#2024-05-07|1982.33
#2024-05-08|1959.62
#2024-05-09|1963.15
#2024-05-10|1960.34
#2024-05-13|1962.91
#2024-05-14|1958.16
#2024-05-15|1978.18
#2024-05-16|1993.77
#2024-05-17|1995.26
#2024-05-20|2030.89
#2024-05-21|2019.71
#2024-05-22|2001.54
#2024-05-23|1977.60
#2024-05-24|1963.85
#2024-05-27|1985.16
#2024-05-28|1984.74
#2024-05-29|1955.11
#2024-05-30|1932.37
#2024-05-31|1955.56
#2024-06-03|1974.56
#2024-06-04|1966.25
#2024-06-05|1936.23
#2024-06-06|1949.72
#2024-06-07|1954.45
#2024-06-10|1959.29
#2024-06-11|1933.05
#2024-06-12|1942.83
#2024-06-13|1917.16
#2024-06-14|1906.66
#2024-06-17|1871.35
#2024-06-18|1885.45
#2024-06-19|1897.08
#2024-06-20|1894.46
#2024-06-21|1880.25
#2024-06-24|1869.04
#2024-06-25|1890.65
#2024-06-26|1888.60
#2024-06-27|1889.69
#2024-06-28|1886.05
#2024-07-01|1891.75
#2024-07-02|1886.79
#2024-07-03|1914.63
#2024-07-04|1948.74
#2024-07-05|1937.20
#2024-07-08|1922.36
#2024-07-09|1933.42
#2024-07-10|1924.58
#2024-07-11|1969.06
#2024-07-12|1971.40
#2024-07-15|1969.62
#2024-07-16|1944.09
#2024-07-17|1961.14
#2024-07-18|1944.61
#2024-07-19|1919.46
#2024-07-22|1887.23
#2024-07-23|1881.28
#2024-07-24|2057.46
#2024-07-25|2006.01
#2024-07-26|2024.13
#2024-07-29|2059.79
#2024-07-30|2027.89
#2024-07-31|2076.48
#2024-08-01|2068.27
#2024-08-02|2001.22
#2024-08-05|1860.37
#2024-08-06|1943.96
#2024-08-07|1944.27
#2024-08-08|1915.73
#2024-08-09|1958.33
#2024-08-12|1949.20
#2024-08-13|1980.70
#2024-08-14|1978.07
#2024-08-15|1958.13
#2024-08-16|2016.82
#2024-08-19|2016.44
#2024-08-20|2056.84
#2024-08-21|2063.81
#2024-08-22|2066.00
#2024-08-23|2072.23
#2024-08-26|2094.85
#2024-08-27|2115.23
#2024-08-28|2089.81
#2024-08-29|2069.57
#2024-08-30|2079.58
#2024-09-02|2068.57
#2024-09-03|2052.28
#2024-09-04|1984.83
#2024-09-05|1986.64
#2024-09-06|1966.46
#2024-09-09|1936.20
#2024-09-10|1931.47
#2024-09-11|1940.25
#2024-09-12|2006.25
#2024-09-13|2048.92
#2024-09-16|2064.74
#2024-09-17|2067.57
#2024-09-18|2062.31
#2024-09-19|2111.70
#2024-09-20|2111.69
#2024-09-23|2121.36
#2024-09-24|2162.72
#2024-09-25|2192.36
#2024-09-26|2240.58
#2024-09-27|2322.13
#2024-09-30|2303.11
#2024-10-01|2281.51
#2024-10-02|2252.56
#2024-10-03|2249.34
#2024-10-04|2217.62
#2024-10-07|2236.51
#2024-10-08|2196.86
#2024-10-09|2176.01
#2024-10-10|2197.50
#2024-10-11|2183.74
#2024-10-14|2185.80
#2024-10-15|2188.56
#2024-10-16|2158.11
#2024-10-17|2145.92
#2024-10-18|2133.92
#2024-10-21|2137.05
#2024-10-22|2106.33
#2024-10-23|2090.67
#2024-10-24|2093.21
#2024-10-25|2093.12
#2024-10-28|2093.61
#2024-10-29|2104.29
#2024-10-30|2094.75
#2024-10-31|2093.20
#2024-11-01|2076.89
#2024-11-04|2089.09
#2024-11-05|2109.70
#2024-11-06|2087.07
#2024-11-07|2127.40
#2024-11-08|2117.21
#2024-11-11|2056.27
#2024-11-12|2026.96
#2024-11-13|1981.10
#2024-11-14|1953.43
#2024-11-15|1950.67
#2024-11-18|1968.60
#2024-11-19|1984.67
#2024-11-20|1967.25
#2024-11-21|1974.74
#2024-11-22|1984.31
#2024-11-25|1994.41
#2024-11-26|1980.80
#2024-11-27|1986.29
#2024-11-28|1994.94
#2024-11-29|2005.27
#2024-12-02|2008.85
#2024-12-03|2031.45
#2024-12-04|2017.56
#2024-12-05|2020.92
#2024-12-06|2003.23
#2024-12-09|1987.32
#2024-12-10|2011.96
#2024-12-11|2000.16
#2024-12-12|2004.76
#2024-12-13|1959.23
#2024-12-16|1932.26
#2024-12-17|1919.55
#2024-12-18|1908.84
#2024-12-19|1856.73
#2024-12-20|1849.55
#2024-12-23|1863.89
#2024-12-24|1861.24
#2024-12-25|1864.01
#2024-12-26|1865.08
#2024-12-27|1877.12
#2024-12-30|1878.05
#2024-12-31|1868.50
#2025-01-01|1868.50
#2025-01-02|1877.96
#2025-01-03|1879.89
#2025-01-06|1868.54
#2025-01-07|1866.15
#2025-01-08|1869.63
#2025-01-09|1863.69
#2025-01-10|1861.42
#2025-01-13|1856.08
#2025-01-14|1865.19
#2025-01-15|1876.99
#2025-01-16|1891.29
#2025-01-17|1888.88
#2025-01-20|1912.90
#2025-01-21|1919.56
#2025-01-22|1915.44
#2025-01-23|1898.54
#2025-01-24|1914.38
#2025-01-27|1920.00
#2025-01-28|1893.20
#2025-01-29|1889.95
#2025-01-30|1901.06
#2025-01-31|1903.39
#2025-02-03|1845.20
#2025-02-04|1864.90
#2025-02-05|1907.37
#2025-02-06|1925.89
#2025-02-07|1930.87
#2025-02-10|1928.66
#2025-02-11|1924.31
#2025-02-12|1896.84
#2025-02-13|1944.61
#2025-02-14|1950.64
#2025-02-17|1952.08
#2025-02-18|1944.60
#2025-02-19|1953.90
#2025-02-20|1954.76
#2025-02-21|1976.44
#2025-02-24|1963.70
#2025-02-25|1945.00
#2025-02-26|1925.78
#2025-02-27|1929.90
#2025-02-28|1874.09
#2025-03-03|1901.80
#2025-03-04|1889.41
#2025-03-05|1910.05
#2025-03-06|1959.58
#2025-03-07|1949.63
#2025-03-10|1957.69
#2025-03-11|1931.12
#2025-03-12|1938.95
#2025-03-13|1933.63
#2025-03-14|1947.61
#2025-03-17|1982.70
#2025-03-18|1981.86
#2025-03-19|1977.36
#2025-03-20|1979.01
#2025-03-21|1964.87
#2025-03-24|1945.57
#2025-03-25|1953.44
#2025-03-26|1961.39
#2025-03-27|1958.94
#2025-03-28|1946.47
#2025-03-31|1872.23
#2025-04-01|1890.84
#2025-04-02|1867.75
#2025-04-03|1820.01
#2025-04-04|1774.38
#2025-04-07|1635.44
#2025-04-08|1705.47
#2025-04-09|1649.68
#2025-04-10|1805.13
#2025-04-11|1784.01
#2025-04-14|1831.53
#2025-04-15|1845.71
#2025-04-16|1826.71
#2025-04-17|1849.57
#2025-04-18|1852.27
#2025-04-21|1855.88
#2025-04-22|1858.02
#2025-04-23|1867.33
#2025-04-24|1886.33
#2025-04-25|1890.69
#2025-04-28|1908.23
#2025-04-29|1921.42
#2025-04-30|1922.61
#2025-05-01|1901.19
#2025-05-02|1938.42
#2025-05-05|1936.25
#2025-05-06|1946.97
#2025-05-07|1940.90
#2025-05-08|1928.06
#2025-05-09|1933.22
#2025-05-12|1927.06
#2025-05-13|1959.47
#2025-05-14|1964.58
#2025-05-15|1950.82
#2025-05-16|1961.09
#2025-05-19|1949.63
#2025-05-20|1937.49
#2025-05-21|1961.05
#2025-05-22|1953.52
#2025-05-23|1966.41
#2025-05-26|1987.16
#2025-05-27|1969.56
#2025-05-28|1964.60
#2025-05-29|1978.62
#2025-05-30|1981.95
#2025-06-02|1980.08
#2025-06-03|1971.94
#2025-06-04|1993.09
#2025-06-05|1997.33
#2025-06-06|1984.92
#2025-06-09|1989.72
#2025-06-10|1995.34
#2025-06-11|2013.80
#2025-06-12|2006.36
#2025-06-13|1977.33
#2025-06-16|1979.03
#2025-06-17|1975.79
#2025-06-18|1968.30
#2025-06-19|1929.18
#2025-06-20|1930.25
#2025-06-23|1894.68
#2025-06-24|1948.51
#2025-06-25|1935.55
#2025-06-26|1965.26
#2025-06-27|1995.41
#2025-06-30|1996.19
#2025-07-01|2000.94
#2025-07-02|2018.46
#2025-07-03|2063.72
#2025-07-04|2051.17
#2025-07-07|2015.79
#2025-07-08|2016.21
#2025-07-09|2011.01
#2025-07-10|2024.67
#2025-07-11|2051.45
#2025-07-14|2053.73
#2025-07-15|2036.57
#2025-07-16|2020.12
#2025-07-17|2016.83
#2025-07-18|2046.43
#2025-07-21|2064.71
#2025-07-22|2106.31
#2025-07-23|2147.71
#2025-07-24|2166.07
#2025-07-25|2107.55
#2025-07-28|2083.87
#2025-07-29|2065.01
#2025-07-30|2060.41
#2025-07-31|2019.27
#2025-08-01|2025.90
#2025-08-04|2039.34
#2025-08-05|2054.39
#2025-08-06|2078.46
#2025-08-07|2089.87
#2025-08-08|2104.66
#2025-08-11|2122.70
#2025-08-12|2132.28
#2025-08-13|2163.83
#2025-08-14|2146.92
#2025-08-15|2178.32
#2025-08-18|2158.13
#2025-08-19|2162.70
#2025-08-20|2147.59
#2025-08-21|2163.12
#2025-08-22|2170.67
#2025-08-25|2211.09
#2025-08-26|2193.92
#2025-08-27|2206.05
#2025-08-28|2211.16
#2025-08-29|2214.78
#2025-09-01|2215.21
#2025-09-02|2213.11
#2025-09-03|2205.20
#2025-09-04|2212.32
#2025-09-05|2245.56
#2025-09-08|2255.45
#2025-09-09|2252.17
#2025-09-10|2233.91
#2025-09-11|2247.44
#2025-09-12|2268.87
#2025-09-15|2269.25
#2025-09-16|2294.51
#2025-09-17|2274.53
#2025-09-18|2256.26
#2025-09-19|2244.30
#2025-09-22|2281.42
#2025-09-23|2293.12
#2025-09-24|2279.34
#2025-09-25|2295.36
#2025-09-26|2299.18
#2025-09-29|2315.55
#2025-09-30|2340.32
#2025-10-01|2322.95
#2025-10-02|2347.23
#2025-10-03|2368.29
#2025-10-06|2379.39
#2025-10-07|2375.30
#2025-10-08|2362.63
#2025-10-09|2389.89
#2025-10-10|2324.63
#2025-10-13|2329.01
#2025-10-14|2352.06
#2025-10-15|2392.87
#2025-10-16|2402.40
#2025-10-17|2395.71
#2025-10-20|2393.68
#2025-10-21|2403.62
#2025-10-22|2377.76
#2025-10-23|2377.53
#2025-10-24|2402.87
#2025-10-27|2423.36
#2025-10-28|2382.73
#2025-10-29|2401.78
#2025-10-30|2379.42
#2025-10-31|2379.40
#2025-11-03|2368.44
#2025-11-04|2343.45
#2025-11-05|2300.58
#2025-11-06|2326.54
#2025-11-07|2316.56
#2025-11-10|2352.42
#2025-11-11|2361.35
#2025-11-12|2393.92
#2025-11-13|2430.88
#2025-11-14|2406.24
#2025-11-17|2389.96
#2025-11-18|2306.61
#2025-11-19|2302.55
#2025-11-20|2345.44
#2025-11-21|2288.63
#2025-11-24|2296.61
#2025-11-25|2320.17
#2025-11-26|2379.54
#2025-11-27|2398.39
#2025-11-28|2419.60
#2025-12-01|2421.33
#2025-12-02|2428.14
#2025-12-03|2436.95
#2025-12-04|2469.97
#2025-12-05|2479.16
#2025-12-08|2481.43
#2025-12-09|2469.38
#2025-12-10|2494.31
#2025-12-11|2496.29
#2025-12-12|2545.22
#2025-12-15|2523.77
#2025-12-16|2475.12
#2025-12-17|2491.83
#2025-12-18|2482.55
#2025-12-19|2467.77
#2025-12-22|2528.64
#2025-12-23|2552.00
#2025-12-24|2574.92
#2025-12-25|2575.20
#2025-12-26|2569.64
#2025-12-29|2578.80
#2025-12-30|2547.85
#2025-12-31|2547.04
#2026-01-01|2547.04
#2026-01-02|2547.89
#2026-01-05|2594.63
#2026-01-06|2654.08
#2026-01-07|2674.73
#2026-01-08|2632.48
#2026-01-09|2626.98
#2026-01-12|2636.85
#2026-01-13|2695.59
#2026-01-14|2728.21
#2026-01-15|2766.88
#2026-01-16|2768.31
#2026-01-19|2795.21
#2026-01-20|2772.65
#2026-01-21|2810.72
#2026-01-22|2822.67
#2026-01-23|2862.01
#2026-01-26|2906.06
#2026-01-27|2945.19
#2026-01-28|2955.51
#2026-01-29|2985.81
#2026-01-30|2926.49
#2026-02-02|2824.59
#2026-02-03|2906.00
#2026-02-04|2990.69
#2026-02-05|2900.93
#2026-02-06|2867.16
#2026-02-09|2977.86
#2026-02-10|3031.87
#2026-02-11|3069.02
#2026-02-12|3152.38
#2026-02-13|3055.71
#2026-02-16|3045.30
#2026-02-17|3051.94
#2026-02-18|3076.59
#2026-02-19|3122.40
#2026-02-20|3116.14
#2026-02-23|3136.68
#2026-02-24|3185.50
#2026-02-25|3258.76
#2026-02-26|3276.62
#2026-02-27|3338.01
#2026-03-02|3358.77
#2026-03-03|3213.53
#2026-03-04|3069.28
#2026-03-05|3124.50
#2026-03-06|3069.78
#2026-03-09|2909.14
#2026-03-10|3006.05
#2026-03-11|3056.00
#2026-03-12|2997.41
#2026-03-13|2934.72
#2026-03-16|2902.72
#2026-03-17|2922.73
#2026-03-18|2977.05
#2026-03-19|2841.14
#2026-03-20|2814.40
#2026-03-23|2705.68
#2026-03-24|2773.45
#2026-03-25|2868.84
#2026-03-26|2842.51
#2026-03-27|2831.36
#2026-03-30|2830.01
#2026-03-31|2808.89
#2026-04-01|2976.59
#2026-04-02|2882.17
#2026-04-03|2905.19
#2026-04-06|2914.74
#2026-04-07|2958.91
#2026-04-08|3133.77