Table Data - NASDAQ Asia Index
| Title | NASDAQ Asia Index |
|---|---|
| Series ID | NASDAQNQASIA |
| 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 2026-06-11 |
| Last Updated | 2026-06-11 10:48 PM CDT |
| Notes | For more information about this series, see: NQASIA Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 633.16 |
| 2001-04-02 | 621.83 |
| 2001-04-03 | 629.02 |
| 2001-04-04 | 628.32 |
| 2001-04-05 | 636.57 |
| 2001-04-06 | 641.96 |
| 2001-04-09 | 622.43 |
| 2001-04-10 | 617.29 |
| 2001-04-11 | 629.75 |
| 2001-04-12 | 639.66 |
| 2001-04-13 | . |
| 2001-04-16 | 631.38 |
| 2001-04-17 | 630.66 |
| 2001-04-18 | 652.94 |
| 2001-04-19 | 667.40 |
| 2001-04-20 | 660.32 |
| 2001-04-23 | 664.13 |
| 2001-04-24 | 661.05 |
| 2001-04-25 | 664.71 |
| 2001-04-26 | 668.27 |
| 2001-04-27 | 663.73 |
| 2001-04-30 | 666.34 |
| 2001-05-01 | 688.17 |
| 2001-05-02 | 695.39 |
| 2001-05-03 | 700.54 |
| 2001-05-04 | 697.14 |
| 2001-05-07 | 702.58 |
| 2001-05-08 | 690.80 |
| 2001-05-09 | 682.77 |
| 2001-05-10 | 675.73 |
| 2001-05-11 | 677.97 |
| 2001-05-14 | 667.00 |
| 2001-05-15 | 671.07 |
| 2001-05-16 | 660.93 |
| 2001-05-17 | 674.02 |
| 2001-05-18 | 668.97 |
| 2001-05-21 | 675.76 |
| 2001-05-22 | 677.35 |
| 2001-05-23 | 688.20 |
| 2001-05-24 | 686.16 |
| 2001-05-25 | 681.04 |
| 2001-05-28 | . |
| 2001-05-29 | 681.41 |
| 2001-05-30 | 669.13 |
| 2001-05-31 | 666.18 |
| 2001-06-01 | 664.83 |
| 2001-06-04 | 663.98 |
| 2001-06-05 | 659.47 |
| 2001-06-06 | 660.45 |
| 2001-06-07 | 664.66 |
| 2001-06-08 | 666.46 |
| 2001-06-11 | 657.43 |
| 2001-06-12 | 644.98 |
| 2001-06-13 | 644.47 |
| 2001-06-14 | 643.92 |
| 2001-06-15 | 638.19 |
| 2001-06-18 | 630.25 |
| 2001-06-19 | 629.23 |
| 2001-06-20 | 627.67 |
| 2001-06-21 | 632.96 |
| 2001-06-22 | 637.95 |
| 2001-06-25 | 634.39 |
| 2001-06-26 | 634.44 |
| 2001-06-27 | 630.03 |
| 2001-06-28 | 621.58 |
| 2001-06-29 | 632.84 |
| 2001-07-02 | 629.78 |
| 2001-07-03 | 630.98 |
| 2001-07-04 | . |
| 2001-07-05 | 618.84 |
| 2001-07-06 | 608.23 |
| 2001-07-09 | 603.06 |
| 2001-07-10 | 606.44 |
| 2001-07-11 | 600.83 |
| 2001-07-12 | 612.18 |
| 2001-07-13 | 605.18 |
| 2001-07-16 | 601.32 |
| 2001-07-17 | 595.60 |
| 2001-07-18 | 587.68 |
| 2001-07-19 | 589.40 |
| 2001-07-20 | 591.02 |
| 2001-07-23 | 575.08 |
| 2001-07-24 | 579.54 |
| 2001-07-25 | 585.05 |
| 2001-07-26 | 585.96 |
| 2001-07-27 | 583.97 |
| 2001-07-30 | 573.02 |
| 2001-07-31 | 584.16 |
| 2001-08-01 | 590.62 |
| 2001-08-02 | 605.76 |
| 2001-08-03 | 601.46 |
| 2001-08-06 | 598.31 |
| 2001-08-07 | 599.85 |
| 2001-08-08 | 599.51 |
| 2001-08-09 | 585.71 |
| 2001-08-10 | 589.27 |
| 2001-08-13 | 582.23 |
| 2001-08-14 | 597.51 |
| 2001-08-15 | 603.31 |
| 2001-08-16 | 595.17 |
| 2001-08-17 | 591.39 |
| 2001-08-20 | 582.86 |
| 2001-08-21 | 586.92 |
| 2001-08-22 | 588.98 |
| 2001-08-23 | 581.30 |
| 2001-08-24 | 579.40 |
| 2001-08-27 | 584.25 |
| 2001-08-28 | 579.73 |
| 2001-08-29 | 576.18 |
| 2001-08-30 | 569.80 |
| 2001-08-31 | 567.36 |
| 2001-09-03 | . |
| 2001-09-04 | 566.41 |
| 2001-09-05 | 555.65 |
| 2001-09-06 | 551.91 |
| 2001-09-07 | 549.43 |
| 2001-09-10 | 537.42 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 504.06 |
| 2001-09-18 | 512.00 |
| 2001-09-19 | 522.41 |
| 2001-09-20 | 517.29 |
| 2001-09-21 | 501.36 |
| 2001-09-24 | 501.04 |
| 2001-09-25 | 505.40 |
| 2001-09-26 | 500.42 |
| 2001-09-27 | 498.22 |
| 2001-09-28 | 508.55 |
| 2001-10-01 | 511.98 |
| 2001-10-02 | 515.69 |
| 2001-10-03 | 509.55 |
| 2001-10-04 | 521.45 |
| 2001-10-05 | 524.66 |
| 2001-10-08 | 523.04 |
| 2001-10-09 | 517.12 |
| 2001-10-10 | 512.12 |
| 2001-10-11 | 525.32 |
| 2001-10-12 | 533.01 |
| 2001-10-15 | 527.38 |
| 2001-10-16 | 530.01 |
| 2001-10-17 | 537.29 |
| 2001-10-18 | 527.80 |
| 2001-10-19 | 528.64 |
| 2001-10-22 | 527.90 |
| 2001-10-23 | 534.80 |
| 2001-10-24 | 537.84 |
| 2001-10-25 | 541.21 |
| 2001-10-26 | 537.98 |
| 2001-10-29 | 533.97 |
| 2001-10-30 | 526.52 |
| 2001-10-31 | 520.45 |
| 2001-11-01 | 523.01 |
| 2001-11-02 | 524.10 |
| 2001-11-05 | 527.27 |
| 2001-11-06 | 533.57 |
| 2001-11-07 | 524.12 |
| 2001-11-08 | 530.49 |
| 2001-11-09 | 529.00 |
| 2001-11-12 | 525.55 |
| 2001-11-13 | 519.39 |
| 2001-11-14 | 524.15 |
| 2001-11-15 | 536.15 |
| 2001-11-16 | 539.50 |
| 2001-11-19 | 543.68 |
| 2001-11-20 | 540.90 |
| 2001-11-21 | 541.18 |
| 2001-11-22 | . |
| 2001-11-23 | 540.61 |
| 2001-11-26 | 553.16 |
| 2001-11-27 | 551.45 |
| 2001-11-28 | 540.08 |
| 2001-11-29 | 537.01 |
| 2001-11-30 | 541.92 |
| 2001-12-03 | 534.92 |
| 2001-12-04 | 537.13 |
| 2001-12-05 | 549.86 |
| 2001-12-06 | 556.45 |
| 2001-12-07 | 552.25 |
| 2001-12-10 | 541.35 |
| 2001-12-11 | 537.50 |
| 2001-12-12 | 549.53 |
| 2001-12-13 | 537.70 |
| 2001-12-14 | 533.51 |
| 2001-12-17 | 525.04 |
| 2001-12-18 | 525.28 |
| 2001-12-19 | 525.45 |
| 2001-12-20 | 529.95 |
| 2001-12-21 | 519.36 |
| 2001-12-24 | 519.10 |
| 2001-12-25 | . |
| 2001-12-26 | 516.06 |
| 2001-12-27 | 522.05 |
| 2001-12-28 | 531.06 |
| 2001-12-31 | 533.80 |
| 2002-01-01 | . |
| 2002-01-02 | 532.32 |
| 2002-01-03 | 533.78 |
| 2002-01-04 | 548.16 |
| 2002-01-07 | 551.40 |
| 2002-01-08 | 538.33 |
| 2002-01-09 | 536.64 |
| 2002-01-10 | 530.44 |
| 2002-01-11 | 526.27 |
| 2002-01-14 | 528.03 |
| 2002-01-15 | 518.88 |
| 2002-01-16 | 516.32 |
| 2002-01-17 | 514.89 |
| 2002-01-18 | 520.93 |
| 2002-01-21 | . |
| 2002-01-22 | 512.42 |
| 2002-01-23 | 510.64 |
| 2002-01-24 | 513.51 |
| 2002-01-25 | 519.88 |
| 2002-01-28 | 527.10 |
| 2002-01-29 | 518.90 |
| 2002-01-30 | 512.51 |
| 2002-01-31 | 514.37 |
| 2002-02-01 | 507.89 |
| 2002-02-04 | 505.53 |
| 2002-02-05 | 497.34 |
| 2002-02-06 | 498.12 |
| 2002-02-07 | 501.71 |
| 2002-02-08 | 503.56 |
| 2002-02-11 | 507.48 |
| 2002-02-12 | 517.04 |
| 2002-02-13 | 519.20 |
| 2002-02-14 | 525.85 |
| 2002-02-15 | 524.50 |
| 2002-02-18 | . |
| 2002-02-19 | 514.48 |
| 2002-02-20 | 510.24 |
| 2002-02-21 | 519.58 |
| 2002-02-22 | 520.33 |
| 2002-02-25 | 517.13 |
| 2002-02-26 | 515.36 |
| 2002-02-27 | 526.23 |
| 2002-02-28 | 529.46 |
| 2002-03-01 | 536.89 |
| 2002-03-04 | 561.95 |
| 2002-03-05 | 562.68 |
| 2002-03-06 | 567.42 |
| 2002-03-07 | 585.35 |
| 2002-03-08 | 584.98 |
| 2002-03-11 | 593.67 |
| 2002-03-12 | 581.14 |
| 2002-03-13 | 571.26 |
| 2002-03-14 | 577.24 |
| 2002-03-15 | 579.43 |
| 2002-03-18 | 570.28 |
| 2002-03-19 | 578.29 |
| 2002-03-20 | 574.84 |
| 2002-03-21 | 571.89 |
| 2002-03-22 | 564.33 |
| 2002-03-25 | 561.31 |
| 2002-03-26 | 559.27 |
| 2002-03-27 | 564.28 |
| 2002-03-28 | 567.04 |
| 2002-03-29 | . |
| 2002-04-01 | 554.83 |
| 2002-04-02 | 562.60 |
| 2002-04-03 | 569.70 |
| 2002-04-04 | 572.59 |
| 2002-04-05 | 571.84 |
| 2002-04-08 | 571.10 |
| 2002-04-09 | 563.22 |
| 2002-04-10 | 563.43 |
| 2002-04-11 | 560.50 |
| 2002-04-12 | 557.14 |
| 2002-04-15 | 563.71 |
| 2002-04-16 | 569.83 |
| 2002-04-17 | 580.07 |
| 2002-04-18 | 584.52 |
| 2002-04-19 | 581.00 |
| 2002-04-22 | 587.52 |
| 2002-04-23 | 588.63 |
| 2002-04-24 | 587.52 |
| 2002-04-25 | 588.19 |
| 2002-04-26 | 584.76 |
| 2002-04-29 | 580.65 |
| 2002-04-30 | 577.60 |
| 2002-05-01 | 581.76 |
| 2002-05-02 | 580.47 |
| 2002-05-03 | 583.95 |
| 2002-05-06 | 577.98 |
| 2002-05-07 | 572.45 |
| 2002-05-08 | 575.09 |
| 2002-05-09 | 578.47 |
| 2002-05-10 | 578.67 |
| 2002-05-13 | 574.13 |
| 2002-05-14 | 571.08 |
| 2002-05-15 | 583.85 |
| 2002-05-16 | 587.40 |
| 2002-05-17 | 597.28 |
| 2002-05-20 | 597.24 |
| 2002-05-21 | 597.92 |
| 2002-05-22 | 604.61 |
| 2002-05-23 | 600.77 |
| 2002-05-24 | 605.87 |
| 2002-05-27 | . |
| 2002-05-28 | 602.85 |
| 2002-05-29 | 600.01 |
| 2002-05-30 | 601.99 |
| 2002-05-31 | 594.87 |
| 2002-06-03 | 600.17 |
| 2002-06-04 | 593.38 |
| 2002-06-05 | 592.01 |
| 2002-06-06 | 590.38 |
| 2002-06-07 | 584.05 |
| 2002-06-10 | 583.49 |
| 2002-06-11 | 581.44 |
| 2002-06-12 | 578.87 |
| 2002-06-13 | 576.01 |
| 2002-06-14 | 570.56 |
| 2002-06-17 | 558.48 |
| 2002-06-18 | 563.55 |
| 2002-06-19 | 550.92 |
| 2002-06-20 | 557.06 |
| 2002-06-21 | 555.01 |
| 2002-06-24 | 558.51 |
| 2002-06-25 | 556.93 |
| 2002-06-26 | 547.40 |
| 2002-06-27 | 550.13 |
| 2002-06-28 | 565.26 |
| 2002-07-01 | 563.05 |
| 2002-07-02 | 563.79 |
| 2002-07-03 | 571.12 |
| 2002-07-04 | . |
| 2002-07-05 | 575.51 |
| 2002-07-08 | 579.42 |
| 2002-07-09 | 588.59 |
| 2002-07-10 | 581.43 |
| 2002-07-11 | 574.60 |
| 2002-07-12 | 580.04 |
| 2002-07-15 | 575.19 |
| 2002-07-16 | 567.93 |
| 2002-07-17 | 566.17 |
| 2002-07-18 | 572.38 |
| 2002-07-19 | 565.04 |
| 2002-07-22 | 558.01 |
| 2002-07-23 | 558.87 |
| 2002-07-24 | 549.77 |
| 2002-07-25 | 545.88 |
| 2002-07-26 | 524.29 |
| 2002-07-29 | 523.77 |
| 2002-07-30 | 536.45 |
| 2002-07-31 | 533.17 |
| 2002-08-01 | 530.70 |
| 2002-08-02 | 528.18 |
| 2002-08-05 | 521.61 |
| 2002-08-06 | 508.03 |
| 2002-08-07 | 522.96 |
| 2002-08-08 | 521.14 |
| 2002-08-09 | 532.09 |
| 2002-08-12 | 528.30 |
| 2002-08-13 | 528.02 |
| 2002-08-14 | 535.48 |
| 2002-08-15 | 537.20 |
| 2002-08-16 | 537.91 |
| 2002-08-19 | 528.68 |
| 2002-08-20 | 530.32 |
| 2002-08-21 | 532.89 |
| 2002-08-22 | 535.00 |
| 2002-08-23 | 535.94 |
| 2002-08-26 | 540.96 |
| 2002-08-27 | 536.95 |
| 2002-08-28 | 531.18 |
| 2002-08-29 | 525.20 |
| 2002-08-30 | 525.34 |
| 2002-09-02 | . |
| 2002-09-03 | 513.52 |
| 2002-09-04 | 503.89 |
| 2002-09-05 | 507.77 |
| 2002-09-06 | 502.56 |
| 2002-09-09 | 506.31 |
| 2002-09-10 | 508.72 |
| 2002-09-11 | 509.36 |
| 2002-09-12 | 512.09 |
| 2002-09-13 | 501.98 |
| 2002-09-16 | 494.95 |
| 2002-09-17 | 507.63 |
| 2002-09-18 | 504.08 |
| 2002-09-19 | 509.86 |
| 2002-09-20 | 496.18 |
| 2002-09-23 | 491.52 |
| 2002-09-24 | 486.55 |
| 2002-09-25 | 479.95 |
| 2002-09-26 | 486.69 |
| 2002-09-27 | 492.91 |
| 2002-09-30 | 488.40 |
| 2002-10-01 | 480.66 |
| 2002-10-02 | 475.78 |
| 2002-10-03 | 471.43 |
| 2002-10-04 | 474.43 |
| 2002-10-07 | 457.78 |
| 2002-10-08 | 459.45 |
| 2002-10-09 | 454.17 |
| 2002-10-10 | 448.00 |
| 2002-10-11 | 451.48 |
| 2002-10-14 | 453.05 |
| 2002-10-15 | 466.14 |
| 2002-10-16 | 472.39 |
| 2002-10-17 | 474.79 |
| 2002-10-18 | 480.53 |
| 2002-10-21 | 478.76 |
| 2002-10-22 | 467.51 |
| 2002-10-23 | 476.01 |
| 2002-10-24 | 473.75 |
| 2002-10-25 | 478.75 |
| 2002-10-28 | 481.87 |
| 2002-10-29 | 479.86 |
| 2002-10-30 | 479.20 |
| 2002-10-31 | 478.12 |
| 2002-11-01 | 478.27 |
| 2002-11-04 | 481.63 |
| 2002-11-05 | 489.93 |
| 2002-11-06 | 491.65 |
| 2002-11-07 | 493.37 |
| 2002-11-08 | 491.68 |
| 2002-11-11 | 481.06 |
| 2002-11-12 | 479.39 |
| 2002-11-13 | 476.78 |
| 2002-11-14 | 472.41 |
| 2002-11-15 | 482.56 |
| 2002-11-18 | 474.56 |
| 2002-11-19 | 472.06 |
| 2002-11-20 | 472.74 |
| 2002-11-21 | 478.07 |
| 2002-11-22 | 484.35 |
| 2002-11-25 | 490.89 |
| 2002-11-26 | 488.10 |
| 2002-11-27 | 488.70 |
| 2002-11-28 | . |
| 2002-11-29 | 496.98 |
| 2002-12-02 | 491.92 |
| 2002-12-03 | 494.24 |
| 2002-12-04 | 484.50 |
| 2002-12-05 | 481.11 |
| 2002-12-06 | 483.18 |
| 2002-12-09 | 482.86 |
| 2002-12-10 | 481.47 |
| 2002-12-11 | 479.85 |
| 2002-12-12 | 480.85 |
| 2002-12-13 | 480.51 |
| 2002-12-16 | 475.50 |
| 2002-12-17 | 478.56 |
| 2002-12-18 | 471.13 |
| 2002-12-19 | 474.79 |
| 2002-12-20 | 474.91 |
| 2002-12-23 | 474.38 |
| 2002-12-24 | 476.45 |
| 2002-12-25 | . |
| 2002-12-26 | 481.54 |
| 2002-12-27 | 482.86 |
| 2002-12-30 | 480.99 |
| 2002-12-31 | 481.17 |
| 2003-01-01 | . |
| 2003-01-02 | 478.54 |
| 2003-01-03 | 482.15 |
| 2003-01-06 | 491.92 |
| 2003-01-07 | 485.74 |
| 2003-01-08 | 482.59 |
| 2003-01-09 | 482.84 |
| 2003-01-10 | 482.98 |
| 2003-01-13 | 488.73 |
| 2003-01-14 | 494.73 |
| 2003-01-15 | 498.69 |
| 2003-01-16 | 497.54 |
| 2003-01-17 | 497.26 |
| 2003-01-20 | . |
| 2003-01-21 | 495.97 |
| 2003-01-22 | 492.86 |
| 2003-01-23 | 500.71 |
| 2003-01-24 | 496.52 |
| 2003-01-27 | 486.22 |
| 2003-01-28 | 485.33 |
| 2003-01-29 | 479.19 |
| 2003-01-30 | 476.92 |
| 2003-01-31 | 473.50 |
| 2003-02-03 | 477.84 |
| 2003-02-04 | 481.92 |
| 2003-02-05 | 482.16 |
| 2003-02-06 | 477.62 |
| 2003-02-07 | 474.36 |
| 2003-02-10 | 471.93 |
| 2003-02-11 | 470.42 |
| 2003-02-12 | 476.83 |
| 2003-02-13 | 473.77 |
| 2003-02-14 | 475.77 |
| 2003-02-17 | . |
| 2003-02-18 | 483.87 |
| 2003-02-19 | 484.12 |
| 2003-02-20 | 484.12 |
| 2003-02-21 | 479.43 |
| 2003-02-24 | 482.94 |
| 2003-02-25 | 473.48 |
| 2003-02-26 | 473.38 |
| 2003-02-27 | 471.23 |
| 2003-02-28 | 469.32 |
| 2003-03-03 | 475.44 |
| 2003-03-04 | 474.60 |
| 2003-03-05 | 471.95 |
| 2003-03-06 | 466.73 |
| 2003-03-07 | 459.79 |
| 2003-03-10 | 454.12 |
| 2003-03-11 | 447.10 |
| 2003-03-12 | 451.15 |
| 2003-03-13 | 446.53 |
| 2003-03-14 | 451.85 |
| 2003-03-17 | 445.77 |
| 2003-03-18 | 451.60 |
| 2003-03-19 | 452.64 |
| 2003-03-20 | 461.02 |
| 2003-03-21 | 458.11 |
| 2003-03-24 | 467.91 |
| 2003-03-25 | 460.81 |
| 2003-03-26 | 463.77 |
| 2003-03-27 | 463.70 |
| 2003-03-28 | 460.07 |
| 2003-03-31 | 448.58 |
| 2003-04-01 | 449.90 |
| 2003-04-02 | 451.98 |
| 2003-04-03 | 449.93 |
| 2003-04-04 | 452.05 |
| 2003-04-07 | 459.80 |
| 2003-04-08 | 456.44 |
| 2003-04-09 | 451.68 |
| 2003-04-10 | 451.72 |
| 2003-04-11 | 445.47 |
| 2003-04-14 | 442.95 |
| 2003-04-15 | 448.98 |
| 2003-04-16 | 451.48 |
| 2003-04-17 | 452.42 |
| 2003-04-18 | . |
| 2003-04-21 | 454.78 |
| 2003-04-22 | 449.14 |
| 2003-04-23 | 447.15 |
| 2003-04-24 | 447.03 |
| 2003-04-25 | 437.86 |
| 2003-04-28 | 434.86 |
| 2003-04-29 | 439.70 |
| 2003-04-30 | 451.11 |
| 2003-05-01 | 453.90 |
| 2003-05-02 | 455.31 |
| 2003-05-05 | 457.46 |
| 2003-05-06 | 466.07 |
| 2003-05-07 | 472.17 |
| 2003-05-08 | 467.38 |
| 2003-05-09 | 469.54 |
| 2003-05-12 | 474.45 |
| 2003-05-13 | 474.61 |
| 2003-05-14 | 476.57 |
| 2003-05-15 | 473.50 |
| 2003-05-16 | 471.93 |
| 2003-05-19 | 466.72 |
| 2003-05-20 | 467.61 |
| 2003-05-21 | 464.58 |
| 2003-05-22 | 467.64 |
| 2003-05-23 | 476.02 |
| 2003-05-26 | . |
| 2003-05-27 | 473.39 |
| 2003-05-28 | 473.70 |
| 2003-05-29 | 479.73 |
| 2003-05-30 | 478.64 |
| 2003-06-02 | 488.80 |
| 2003-06-03 | 488.41 |
| 2003-06-04 | 489.99 |
| 2003-06-05 | 497.91 |
| 2003-06-06 | 498.62 |
| 2003-06-09 | 504.23 |
| 2003-06-10 | 503.32 |
| 2003-06-11 | 505.01 |
| 2003-06-12 | 507.20 |
| 2003-06-13 | 510.63 |
| 2003-06-16 | 506.21 |
| 2003-06-17 | 513.71 |
| 2003-06-18 | 515.64 |
| 2003-06-19 | 517.73 |
| 2003-06-20 | 518.77 |
| 2003-06-23 | 519.73 |
| 2003-06-24 | 509.64 |
| 2003-06-25 | 512.28 |
| 2003-06-26 | 508.71 |
| 2003-06-27 | 514.33 |
| 2003-06-30 | 511.95 |
| 2003-07-01 | 521.17 |
| 2003-07-02 | 534.73 |
| 2003-07-03 | 542.80 |
| 2003-07-04 | . |
| 2003-07-07 | 552.07 |
| 2003-07-08 | 556.88 |
| 2003-07-09 | 560.06 |
| 2003-07-10 | 556.13 |
| 2003-07-11 | 545.71 |
| 2003-07-14 | 553.92 |
| 2003-07-15 | 554.51 |
| 2003-07-16 | 551.86 |
| 2003-07-17 | 539.94 |
| 2003-07-18 | 539.64 |
| 2003-07-21 | 539.63 |
| 2003-07-22 | 536.30 |
| 2003-07-23 | 541.21 |
| 2003-07-24 | 544.23 |
| 2003-07-25 | 545.68 |
| 2003-07-28 | 551.03 |
| 2003-07-29 | 549.84 |
| 2003-07-30 | 540.35 |
| 2003-07-31 | 539.07 |
| 2003-08-01 | 544.22 |
| 2003-08-04 | 539.52 |
| 2003-08-05 | 535.09 |
| 2003-08-06 | 530.86 |
| 2003-08-07 | 533.65 |
| 2003-08-08 | 533.50 |
| 2003-08-11 | 540.49 |
| 2003-08-12 | 543.18 |
| 2003-08-13 | 551.29 |
| 2003-08-14 | 558.40 |
| 2003-08-15 | 558.60 |
| 2003-08-18 | 563.93 |
| 2003-08-19 | 569.95 |
| 2003-08-20 | 578.49 |
| 2003-08-21 | 586.47 |
| 2003-08-22 | 586.50 |
| 2003-08-25 | 584.51 |
| 2003-08-26 | 583.35 |
| 2003-08-27 | 582.14 |
| 2003-08-28 | 580.46 |
| 2003-08-29 | 589.41 |
| 2003-09-01 | . |
| 2003-09-02 | 603.09 |
| 2003-09-03 | 605.50 |
| 2003-09-04 | 601.46 |
| 2003-09-05 | 601.58 |
| 2003-09-08 | 604.16 |
| 2003-09-09 | 610.60 |
| 2003-09-10 | 604.56 |
| 2003-09-11 | 597.91 |
| 2003-09-12 | 603.44 |
| 2003-09-15 | 601.60 |
| 2003-09-16 | 614.26 |
| 2003-09-17 | 618.81 |
| 2003-09-18 | 622.45 |
| 2003-09-19 | 622.78 |
| 2003-09-22 | 615.76 |
| 2003-09-23 | 619.26 |
| 2003-09-24 | 622.48 |
| 2003-09-25 | 611.81 |
| 2003-09-26 | 610.66 |
| 2003-09-29 | 609.33 |
| 2003-09-30 | 609.79 |
| 2003-10-01 | 618.98 |
| 2003-10-02 | 631.66 |
| 2003-10-03 | 637.75 |
| 2003-10-06 | 640.27 |
| 2003-10-07 | 648.98 |
| 2003-10-08 | 640.78 |
| 2003-10-09 | 646.56 |
| 2003-10-10 | 657.84 |
| 2003-10-13 | 657.80 |
| 2003-10-14 | 659.45 |
| 2003-10-15 | 656.38 |
| 2003-10-16 | 665.91 |
| 2003-10-17 | 666.11 |
| 2003-10-20 | 667.50 |
| 2003-10-21 | 665.58 |
| 2003-10-22 | 660.17 |
| 2003-10-23 | 630.47 |
| 2003-10-24 | 634.55 |
| 2003-10-27 | 642.86 |
| 2003-10-28 | 651.36 |
| 2003-10-29 | 658.66 |
| 2003-10-30 | 657.43 |
| 2003-10-31 | 646.49 |
| 2003-11-03 | 644.04 |
| 2003-11-04 | 662.53 |
| 2003-11-05 | 659.59 |
| 2003-11-06 | 644.90 |
| 2003-11-07 | 651.77 |
| 2003-11-10 | 651.46 |
| 2003-11-11 | 635.83 |
| 2003-11-12 | 635.51 |
| 2003-11-13 | 646.18 |
| 2003-11-14 | 640.44 |
| 2003-11-17 | 620.05 |
| 2003-11-18 | 623.89 |
| 2003-11-19 | 608.30 |
| 2003-11-20 | 614.56 |
| 2003-11-21 | 615.51 |
| 2003-11-24 | 612.40 |
| 2003-11-25 | 618.91 |
| 2003-11-26 | 629.17 |
| 2003-11-27 | . |
| 2003-11-28 | 629.89 |
| 2003-12-01 | 641.56 |
| 2003-12-02 | 645.56 |
| 2003-12-03 | 646.01 |
| 2003-12-04 | 648.94 |
| 2003-12-05 | 646.42 |
| 2003-12-08 | 638.18 |
| 2003-12-09 | 640.84 |
| 2003-12-10 | 631.12 |
| 2003-12-11 | 636.24 |
| 2003-12-12 | 642.98 |
| 2003-12-15 | 654.79 |
| 2003-12-16 | 645.14 |
| 2003-12-17 | 637.47 |
| 2003-12-18 | 638.00 |
| 2003-12-19 | 644.94 |
| 2003-12-22 | 651.18 |
| 2003-12-23 | 651.17 |
| 2003-12-24 | 651.34 |
| 2003-12-25 | . |
| 2003-12-26 | 654.93 |
| 2003-12-29 | 659.73 |
| 2003-12-30 | 669.53 |
| 2003-12-31 | 670.08 |
| 2004-01-01 | . |
| 2004-01-02 | 675.35 |
| 2004-01-05 | 689.13 |
| 2004-01-06 | 686.83 |
| 2004-01-07 | 685.65 |
| 2004-01-08 | 689.40 |
| 2004-01-09 | 695.91 |
| 2004-01-12 | 695.87 |
| 2004-01-13 | 693.22 |
| 2004-01-14 | 695.74 |
| 2004-01-15 | 688.21 |
| 2004-01-16 | 690.58 |
| 2004-01-19 | . |
| 2004-01-20 | 698.62 |
| 2004-01-21 | 699.36 |
| 2004-01-22 | 701.78 |
| 2004-01-23 | 705.19 |
| 2004-01-26 | 702.03 |
| 2004-01-27 | 704.87 |
| 2004-01-28 | 700.90 |
| 2004-01-29 | 692.77 |
| 2004-01-30 | 691.65 |
| 2004-02-02 | 691.41 |
| 2004-02-03 | 687.89 |
| 2004-02-04 | 678.17 |
| 2004-02-05 | 680.10 |
| 2004-02-06 | 684.97 |
| 2004-02-09 | 687.99 |
| 2004-02-10 | 688.19 |
| 2004-02-11 | 688.83 |
| 2004-02-12 | 692.01 |
| 2004-02-13 | 698.44 |
| 2004-02-16 | . |
| 2004-02-17 | 704.32 |
| 2004-02-18 | 701.83 |
| 2004-02-19 | 699.84 |
| 2004-02-20 | 692.69 |
| 2004-02-23 | 697.11 |
| 2004-02-24 | 688.28 |
| 2004-02-25 | 684.11 |
| 2004-02-26 | 686.25 |
| 2004-02-27 | 698.90 |
| 2004-03-01 | 712.22 |
| 2004-03-02 | 712.58 |
| 2004-03-03 | 710.38 |
| 2004-03-04 | 711.71 |
| 2004-03-05 | 714.24 |
| 2004-03-08 | 710.29 |
| 2004-03-09 | 714.97 |
| 2004-03-10 | 708.26 |
| 2004-03-11 | 704.09 |
| 2004-03-12 | 695.02 |
| 2004-03-15 | 700.63 |
| 2004-03-16 | 705.72 |
| 2004-03-17 | 719.04 |
| 2004-03-18 | 730.04 |
| 2004-03-19 | 727.67 |
| 2004-03-22 | 717.47 |
| 2004-03-23 | 717.39 |
| 2004-03-24 | 727.05 |
| 2004-03-25 | 730.90 |
| 2004-03-26 | 739.01 |
| 2004-03-29 | 745.94 |
| 2004-03-30 | 745.53 |
| 2004-03-31 | 756.76 |
| 2004-04-01 | 758.46 |
| 2004-04-02 | 760.44 |
| 2004-04-05 | 765.66 |
| 2004-04-06 | 767.42 |
| 2004-04-07 | 771.20 |
| 2004-04-08 | 770.11 |
| 2004-04-09 | . |
| 2004-04-12 | 770.46 |
| 2004-04-13 | 770.65 |
| 2004-04-14 | 761.17 |
| 2004-04-15 | 748.34 |
| 2004-04-16 | 750.72 |
| 2004-04-19 | 744.19 |
| 2004-04-20 | 755.16 |
| 2004-04-21 | 749.70 |
| 2004-04-22 | 746.94 |
| 2004-04-23 | 754.07 |
| 2004-04-26 | 753.89 |
| 2004-04-27 | 745.10 |
| 2004-04-28 | 742.77 |
| 2004-04-29 | 734.22 |
| 2004-04-30 | 720.44 |
| 2004-05-03 | 719.30 |
| 2004-05-04 | 725.53 |
| 2004-05-05 | 727.52 |
| 2004-05-06 | 713.94 |
| 2004-05-07 | 698.86 |
| 2004-05-10 | 655.92 |
| 2004-05-11 | 656.73 |
| 2004-05-12 | 675.84 |
| 2004-05-13 | 657.22 |
| 2004-05-14 | 648.18 |
| 2004-05-17 | 623.13 |
| 2004-05-18 | 635.73 |
| 2004-05-19 | 664.44 |
| 2004-05-20 | 657.67 |
| 2004-05-21 | 675.54 |
| 2004-05-24 | 677.17 |
| 2004-05-25 | 671.49 |
| 2004-05-26 | 679.79 |
| 2004-05-27 | 686.90 |
| 2004-05-28 | 695.15 |
| 2004-05-31 | . |
| 2004-06-01 | 696.72 |
| 2004-06-02 | 691.47 |
| 2004-06-03 | 674.30 |
| 2004-06-04 | 676.66 |
| 2004-06-07 | 700.77 |
| 2004-06-08 | 703.61 |
| 2004-06-09 | 702.28 |
| 2004-06-10 | 702.99 |
| 2004-06-11 | . |
| 2004-06-14 | 686.48 |
| 2004-06-15 | 688.56 |
| 2004-06-16 | 695.39 |
| 2004-06-17 | 698.24 |
| 2004-06-18 | 690.53 |
| 2004-06-21 | 698.26 |
| 2004-06-22 | 694.57 |
| 2004-06-23 | 695.75 |
| 2004-06-24 | 712.37 |
| 2004-06-25 | 713.32 |
| 2004-06-28 | 717.40 |
| 2004-06-29 | 715.82 |
| 2004-06-30 | 715.59 |
| 2004-07-01 | 720.02 |
| 2004-07-02 | 710.70 |
| 2004-07-05 | . |
| 2004-07-06 | 700.23 |
| 2004-07-07 | 700.36 |
| 2004-07-08 | 693.96 |
| 2004-07-09 | 702.56 |
| 2004-07-12 | 708.11 |
| 2004-07-13 | 705.01 |
| 2004-07-14 | 695.98 |
| 2004-07-15 | 692.23 |
| 2004-07-16 | 697.22 |
| 2004-07-19 | 700.35 |
| 2004-07-20 | 692.42 |
| 2004-07-21 | 694.23 |
| 2004-07-22 | 690.39 |
| 2004-07-23 | 682.58 |
| 2004-07-26 | 679.07 |
| 2004-07-27 | 670.92 |
| 2004-07-28 | 674.06 |
| 2004-07-29 | 668.22 |
| 2004-07-30 | 678.70 |
| 2004-08-02 | 678.27 |
| 2004-08-03 | 676.16 |
| 2004-08-04 | 668.02 |
| 2004-08-05 | 671.79 |
| 2004-08-06 | 671.96 |
| 2004-08-09 | 668.23 |
| 2004-08-10 | 668.33 |
| 2004-08-11 | 671.85 |
| 2004-08-12 | 670.23 |
| 2004-08-13 | 663.76 |
| 2004-08-16 | 658.19 |
| 2004-08-17 | 662.80 |
| 2004-08-18 | 667.51 |
| 2004-08-19 | 678.07 |
| 2004-08-20 | 678.69 |
| 2004-08-23 | 680.46 |
| 2004-08-24 | 682.21 |
| 2004-08-25 | 685.13 |
| 2004-08-26 | 691.30 |
| 2004-08-27 | 694.36 |
| 2004-08-30 | 692.93 |
| 2004-08-31 | 690.63 |
| 2004-09-01 | 697.51 |
| 2004-09-02 | 699.59 |
| 2004-09-03 | 689.32 |
| 2004-09-06 | . |
| 2004-09-07 | 703.13 |
| 2004-09-08 | 703.28 |
| 2004-09-09 | 697.00 |
| 2004-09-10 | 698.19 |
| 2004-09-13 | 703.12 |
| 2004-09-14 | 707.39 |
| 2004-09-15 | 699.18 |
| 2004-09-16 | 700.57 |
| 2004-09-17 | 696.14 |
| 2004-09-20 | 698.06 |
| 2004-09-21 | 697.87 |
| 2004-09-22 | 693.15 |
| 2004-09-23 | 692.85 |
| 2004-09-24 | 685.19 |
| 2004-09-27 | 679.38 |
| 2004-09-28 | 675.44 |
| 2004-09-29 | 677.17 |
| 2004-09-30 | 687.34 |
| 2004-10-01 | 695.17 |
| 2004-10-04 | 707.35 |
| 2004-10-05 | 707.51 |
| 2004-10-06 | 709.03 |
| 2004-10-07 | 707.97 |
| 2004-10-08 | 713.54 |
| 2004-10-11 | 715.20 |
| 2004-10-12 | 703.71 |
| 2004-10-13 | 700.92 |
| 2004-10-14 | 694.34 |
| 2004-10-15 | 694.56 |
| 2004-10-18 | 691.87 |
| 2004-10-19 | 700.10 |
| 2004-10-20 | 692.34 |
| 2004-10-21 | 691.81 |
| 2004-10-22 | 694.88 |
| 2004-10-25 | 690.07 |
| 2004-10-26 | 689.35 |
| 2004-10-27 | 691.21 |
| 2004-10-28 | 702.67 |
| 2004-10-29 | 700.80 |
| 2004-11-01 | 697.77 |
| 2004-11-02 | 707.88 |
| 2004-11-03 | 712.06 |
| 2004-11-04 | 715.03 |
| 2004-11-05 | 723.22 |
| 2004-11-08 | 719.67 |
| 2004-11-09 | 718.16 |
| 2004-11-10 | 714.73 |
| 2004-11-11 | 710.70 |
| 2004-11-12 | 724.10 |
| 2004-11-15 | 734.41 |
| 2004-11-16 | 732.72 |
| 2004-11-17 | 740.05 |
| 2004-11-18 | 738.02 |
| 2004-11-19 | 743.16 |
| 2004-11-22 | 729.82 |
| 2004-11-23 | 731.04 |
| 2004-11-24 | 736.82 |
| 2004-11-25 | . |
| 2004-11-26 | 736.19 |
| 2004-11-29 | 744.42 |
| 2004-11-30 | 742.94 |
| 2004-12-01 | 737.64 |
| 2004-12-02 | 747.55 |
| 2004-12-03 | 751.45 |
| 2004-12-06 | 748.28 |
| 2004-12-07 | 742.20 |
| 2004-12-08 | 733.44 |
| 2004-12-09 | 726.40 |
| 2004-12-10 | 718.73 |
| 2004-12-13 | 724.18 |
| 2004-12-14 | 727.97 |
| 2004-12-15 | 738.91 |
| 2004-12-16 | 738.80 |
| 2004-12-17 | 742.44 |
| 2004-12-20 | 745.95 |
| 2004-12-21 | 745.82 |
| 2004-12-22 | 750.27 |
| 2004-12-23 | 753.10 |
| 2004-12-24 | . |
| 2004-12-27 | 760.81 |
| 2004-12-28 | 764.36 |
| 2004-12-29 | 761.29 |
| 2004-12-30 | 771.61 |
| 2004-12-31 | 776.63 |
| 2005-01-03 | 775.03 |
| 2005-01-04 | 767.47 |
| 2005-01-05 | 761.80 |
| 2005-01-06 | 755.92 |
| 2005-01-07 | 755.62 |
| 2005-01-10 | 756.75 |
| 2005-01-11 | 765.59 |
| 2005-01-12 | 767.57 |
| 2005-01-13 | 766.12 |
| 2005-01-14 | 768.14 |
| 2005-01-17 | . |
| 2005-01-18 | 770.67 |
| 2005-01-19 | 771.02 |
| 2005-01-20 | 761.19 |
| 2005-01-21 | 759.49 |
| 2005-01-24 | 763.65 |
| 2005-01-25 | 757.67 |
| 2005-01-26 | 768.49 |
| 2005-01-27 | 765.49 |
#2005-01-28| 765.19
#2005-01-31| 770.43
#2005-02-01| 766.47
#2005-02-02| 770.62
#2005-02-03| 767.04
#2005-02-04| 770.53
#2005-02-07| 772.64
#2005-02-08| 766.74
#2005-02-09| 767.67
#2005-02-10| 769.82
#2005-02-11| 770.29
#2005-02-14| 780.31
#2005-02-15| 782.42
#2005-02-16| 777.42
#2005-02-17| 774.30
#2005-02-18| 777.16
#2005-02-21| .
#2005-02-22| 784.21
#2005-02-23| 774.99
#2005-02-24| 777.28
#2005-02-25| 784.20
#2005-02-28| 795.03
#2005-03-01| 795.78
#2005-03-02| 794.33
#2005-03-03| 796.09
#2005-03-04| 798.87
#2005-03-07| 799.46
#2005-03-08| 801.33
#2005-03-09| 808.35
#2005-03-10| 803.05
#2005-03-11| 807.63
#2005-03-14| 799.50
#2005-03-15| 796.57
#2005-03-16| 801.45
#2005-03-17| 795.06
#2005-03-18| 797.43
#2005-03-21| 796.26
#2005-03-22| 793.86
#2005-03-23| 783.82
#2005-03-24| 777.21
#2005-03-25| .
#2005-03-28| 777.93
#2005-03-29| 763.50
#2005-03-30| 760.75
#2005-03-31| 771.19
#2005-04-01| 774.49
#2005-04-04| 767.65
#2005-04-05| 769.74
#2005-04-06| 771.98
#2005-04-07| 773.62
#2005-04-08| 774.94
#2005-04-11| 773.38
#2005-04-12| 766.75
#2005-04-13| 771.26
#2005-04-14| 760.79
#2005-04-15| 753.01
#2005-04-18| 730.48
#2005-04-19| 741.19
#2005-04-20| 744.97
#2005-04-21| 742.01
#2005-04-22| 751.72
#2005-04-25| 754.43
#2005-04-26| 752.73
#2005-04-27| 751.34
#2005-04-28| 751.21
#2005-04-29| 755.26
#2005-05-02| 755.18
#2005-05-03| 755.57
#2005-05-04| 762.15
#2005-05-05| 763.93
#2005-05-06| 772.07
#2005-05-09| 768.55
#2005-05-10| 767.39
#2005-05-11| 763.13
#2005-05-12| 756.92
#2005-05-13| 752.78
#2005-05-16| 747.00
#2005-05-17| 740.89
#2005-05-18| 740.27
#2005-05-19| 750.50
#2005-05-20| 747.61
#2005-05-23| 752.12
#2005-05-24| 753.36
#2005-05-25| 745.43
#2005-05-26| 744.06
#2005-05-27| 750.90
#2005-05-30| .
#2005-05-31| 757.88
#2005-06-01| 756.73
#2005-06-02| 757.26
#2005-06-03| 762.71
#2005-06-06| 766.87
#2005-06-07| 764.92
#2005-06-08| 768.73
#2005-06-09| 760.88
#2005-06-10| 762.74
#2005-06-13| 757.74
#2005-06-14| 758.70
#2005-06-15| 763.75
#2005-06-16| 765.49
#2005-06-17| 771.62
#2005-06-20| 768.55
#2005-06-21| 772.01
#2005-06-22| 775.52
#2005-06-23| 777.17
#2005-06-24| 773.65
#2005-06-27| 767.18
#2005-06-28| 768.06
#2005-06-29| 767.23
#2005-06-30| 765.61
#2005-07-01| 764.72
#2005-07-04| .
#2005-07-05| 762.18
#2005-07-06| 762.79
#2005-07-07| 759.28
#2005-07-08| 756.98
#2005-07-11| 766.47
#2005-07-12| 773.04
#2005-07-13| 768.68
#2005-07-14| 773.65
#2005-07-15| 773.08
#2005-07-18| 776.43
#2005-07-19| 771.81
#2005-07-20| 771.90
#2005-07-21| 785.59
#2005-07-22| 784.33
#2005-07-25| 783.71
#2005-07-26| 779.31
#2005-07-27| 782.29
#2005-07-28| 785.09
#2005-07-29| 788.62
#2005-08-01| 791.92
#2005-08-02| 797.62
#2005-08-03| 801.00
#2005-08-04| 796.83
#2005-08-05| 785.85
#2005-08-08| 786.37
#2005-08-09| 790.80
#2005-08-10| 807.10
#2005-08-11| 816.88
#2005-08-12| 819.81
#2005-08-15| 819.18
#2005-08-16| 820.39
#2005-08-17| 817.85
#2005-08-18| 810.85
#2005-08-19| 807.67
#2005-08-22| 822.38
#2005-08-23| 819.70
#2005-08-24| 816.52
#2005-08-25| 815.53
#2005-08-26| 819.23
#2005-08-29| 804.30
#2005-08-30| 806.89
#2005-08-31| 808.54
#2005-09-01| 819.87
#2005-09-02| 826.15
#2005-09-05| .
#2005-09-06| 828.21
#2005-09-07| 827.66
#2005-09-08| 823.66
#2005-09-09| 834.18
#2005-09-12| 841.87
#2005-09-13| 838.93
#2005-09-14| 841.63
#2005-09-15| 845.26
#2005-09-16| 840.31
#2005-09-19| 840.71
#2005-09-20| 852.53
#2005-09-21| 855.01
#2005-09-22| 849.45
#2005-09-23| 843.74
#2005-09-26| 857.59
#2005-09-27| 849.56
#2005-09-28| 861.03
#2005-09-29| 875.62
#2005-09-30| 869.24
#2005-10-03| 864.33
#2005-10-04| 870.90
#2005-10-05| 866.10
#2005-10-06| 847.60
#2005-10-07| 846.67
#2005-10-10| 846.39
#2005-10-11| 860.03
#2005-10-12| 855.20
#2005-10-13| 850.07
#2005-10-14| 848.88
#2005-10-17| 840.71
#2005-10-18| 836.18
#2005-10-19| 825.34
#2005-10-20| 828.40
#2005-10-21| 830.36
#2005-10-24| 826.81
#2005-10-25| 836.37
#2005-10-26| 836.54
#2005-10-27| 842.21
#2005-10-28| 834.84
#2005-10-31| 845.47
#2005-11-01| 859.72
#2005-11-02| 863.58
#2005-11-03| 862.59
#2005-11-04| 865.42
#2005-11-07| 867.28
#2005-11-08| 870.03
#2005-11-09| 868.38
#2005-11-10| 865.11
#2005-11-11| 873.27
#2005-11-14| 863.56
#2005-11-15| 858.37
#2005-11-16| 863.82
#2005-11-17| 877.11
#2005-11-18| 884.27
#2005-11-21| 885.75
#2005-11-22| 879.27
#2005-11-23| 887.65
#2005-11-24| .
#2005-11-25| 885.46
#2005-11-28| 895.00
#2005-11-29| 891.64
#2005-11-30| 889.63
#2005-12-01| 895.55
#2005-12-02| 904.60
#2005-12-05| 909.96
#2005-12-06| 907.78
#2005-12-07| 912.92
#2005-12-08| 902.26
#2005-12-09| 911.79
#2005-12-12| 926.25
#2005-12-13| 930.69
#2005-12-14| 938.18
#2005-12-15| 934.91
#2005-12-16| 938.43
#2005-12-19| 944.37
#2005-12-20| 948.54
#2005-12-21| 955.42
#2005-12-22| 959.77
#2005-12-23| 963.45
#2005-12-26| .
#2005-12-27| 959.62
#2005-12-28| 964.00
#2005-12-29| 967.64
#2005-12-30| 961.60
#2006-01-02| .
#2006-01-03| 973.62
#2006-01-04| 989.26
#2006-01-05| 999.94
#2006-01-06|1008.51
#2006-01-09|1014.35
#2006-01-10|1001.03
#2006-01-11|1007.18
#2006-01-12|1014.68
#2006-01-13|1012.19
#2006-01-16| .
#2006-01-17| 981.81
#2006-01-18| 955.41
#2006-01-19| 978.10
#2006-01-20| 976.75
#2006-01-23| 962.68
#2006-01-24| 976.21
#2006-01-25| 977.05
#2006-01-26| 985.35
#2006-01-27|1004.09
#2006-01-30|1005.16
#2006-01-31|1013.77
#2006-02-01|1002.83
#2006-02-02|1003.70
#2006-02-03| 994.65
#2006-02-06|1003.31
#2006-02-07|1007.13
#2006-02-08| 983.34
#2006-02-09| 988.51
#2006-02-10| 987.03
#2006-02-13| 967.62
#2006-02-14| 978.09
#2006-02-15| 971.20
#2006-02-16| 974.06
#2006-02-17| 961.89
#2006-02-20| .
#2006-02-21| 963.58
#2006-02-22| 961.73
#2006-02-23| 984.52
#2006-02-24| 990.26
#2006-02-27|1001.46
#2006-02-28|1002.52
#2006-03-01| 993.88
#2006-03-02| 993.05
#2006-03-03| 979.81
#2006-03-06| 981.38
#2006-03-07| 970.63
#2006-03-08| 962.32
#2006-03-09| 977.30
#2006-03-10| 973.79
#2006-03-13| 986.87
#2006-03-14| 991.21
#2006-03-15| 993.89
#2006-03-16| 989.07
#2006-03-17|1002.78
#2006-03-20|1013.30
#2006-03-21|1006.79
#2006-03-22|1002.29
#2006-03-23| 996.12
#2006-03-24|1000.36
#2006-03-27|1012.14
#2006-03-28|1011.03
#2006-03-29|1011.53
#2006-03-30|1024.47
#2006-03-31|1024.53
#2006-04-03|1039.08
#2006-04-04|1042.78
#2006-04-05|1043.14
#2006-04-06|1057.68
#2006-04-07|1058.07
#2006-04-10|1053.02
#2006-04-11|1047.45
#2006-04-12|1035.61
#2006-04-13|1038.09
#2006-04-14| .
#2006-04-17|1038.53
#2006-04-18|1049.64
#2006-04-19|1055.86
#2006-04-20|1059.35
#2006-04-21|1066.20
#2006-04-24|1059.24
#2006-04-25|1059.00
#2006-04-26|1064.56
#2006-04-27|1071.93
#2006-04-28|1064.59
#2006-05-01|1073.20
#2006-05-02|1084.28
#2006-05-03|1085.28
#2006-05-04|1086.68
#2006-05-05|1094.65
#2006-05-08|1114.87
#2006-05-09|1111.87
#2006-05-10|1106.75
#2006-05-11|1099.94
#2006-05-12|1088.42
#2006-05-15|1073.45
#2006-05-16|1054.63
#2006-05-17|1069.05
#2006-05-18|1040.82
#2006-05-19|1032.26
#2006-05-22|1010.68
#2006-05-23|1002.55
#2006-05-24|1003.39
#2006-05-25| 994.07
#2006-05-26|1006.59
#2006-05-29| .
#2006-05-30|1009.94
#2006-05-31| 993.44
#2006-06-01| 988.85
#2006-06-02|1008.51
#2006-06-05| 999.89
#2006-06-06| 977.89
#2006-06-07| 955.93
#2006-06-08| 918.35
#2006-06-09| 931.62
#2006-06-12| 931.32
#2006-06-13| 896.79
#2006-06-14| 902.18
#2006-06-15| 913.73
#2006-06-16| 943.61
#2006-06-19| 935.20
#2006-06-20| 924.85
#2006-06-21| 923.93
#2006-06-22| 941.82
#2006-06-23| 937.72
#2006-06-26| 938.19
#2006-06-27| 941.69
#2006-06-28| 932.45
#2006-06-29| 945.51
#2006-06-30| 980.88
#2006-07-03| 983.40
#2006-07-04| .
#2006-07-05| 974.28
#2006-07-06| 970.28
#2006-07-07| 977.07
#2006-07-10| 987.39
#2006-07-11| 980.58
#2006-07-12| 966.48
#2006-07-13| 958.64
#2006-07-14| 935.28
#2006-07-17| 924.91
#2006-07-18| 905.56
#2006-07-19| 905.86
#2006-07-20| 937.47
#2006-07-21| 934.94
#2006-07-24| 929.32
#2006-07-25| 940.04
#2006-07-26| 935.89
#2006-07-27| 955.94
#2006-07-28| 966.49
#2006-07-31| 973.34
#2006-08-01| 966.26
#2006-08-02| 971.62
#2006-08-03| 970.24
#2006-08-04| 975.37
#2006-08-07| 959.00
#2006-08-08| 970.38
#2006-08-09| 979.56
#2006-08-10| 979.32
#2006-08-11| 973.58
#2006-08-14| 980.54
#2006-08-15| 984.25
#2006-08-16| 999.05
#2006-08-17|1003.19
#2006-08-18|1006.01
#2006-08-21| 994.43
#2006-08-22|1000.21
#2006-08-23| 997.24
#2006-08-24| 989.48
#2006-08-25| 983.63
#2006-08-28| 975.21
#2006-08-29| 986.20
#2006-08-30| 985.87
#2006-08-31| 993.78
#2006-09-01| 995.43
#2006-09-04| .
#2006-09-05|1013.59
#2006-09-06|1006.20
#2006-09-07| 994.54
#2006-09-08| 995.89
#2006-09-11| 977.14
#2006-09-12| 972.55
#2006-09-13| 975.66
#2006-09-14| 983.47
#2006-09-15| 982.22
#2006-09-18| 984.98
#2006-09-19| 988.50
#2006-09-20| 980.38
#2006-09-21| 989.62
#2006-09-22| 982.79
#2006-09-25| 980.47
#2006-09-26| 972.44
#2006-09-27| 989.49
#2006-09-28| 992.06
#2006-09-29| 993.68
#2006-10-02|1001.65
#2006-10-03| 999.07
#2006-10-04| 989.67
#2006-10-05|1006.66
#2006-10-06|1000.55
#2006-10-09| 994.72
#2006-10-10| 994.55
#2006-10-11| 989.96
#2006-10-12| 989.78
#2006-10-13| 998.42
#2006-10-16|1010.19
#2006-10-17|1008.83
#2006-10-18|1007.08
#2006-10-19|1009.37
#2006-10-20|1013.01
#2006-10-23|1014.46
#2006-10-24|1016.11
#2006-10-25|1015.37
#2006-10-26|1025.43
#2006-10-27|1025.51
#2006-10-30|1013.60
#2006-10-31|1015.59
#2006-11-01|1021.37
#2006-11-02|1022.99
#2006-11-03|1019.66
#2006-11-06|1017.05
#2006-11-07|1025.38
#2006-11-08|1014.87
#2006-11-09|1014.06
#2006-11-10|1016.03
#2006-11-13|1009.03
#2006-11-14|1023.77
#2006-11-15|1023.11
#2006-11-16|1021.40
#2006-11-17|1020.31
#2006-11-20|1001.44
#2006-11-21|1005.55
#2006-11-22|1025.81
#2006-11-23| .
#2006-11-24|1025.07
#2006-11-27|1030.61
#2006-11-28|1021.89
#2006-11-29|1037.07
#2006-11-30|1052.85
#2006-12-01|1057.28
#2006-12-04|1057.59
#2006-12-05|1060.52
#2006-12-06|1069.51
#2006-12-07|1069.67
#2006-12-08|1060.39
#2006-12-11|1055.82
#2006-12-12|1054.13
#2006-12-13|1054.19
#2006-12-14|1063.70
#2006-12-15|1068.90
#2006-12-18|1072.62
#2006-12-19|1057.55
#2006-12-20|1071.14
#2006-12-21|1072.49
#2006-12-22|1073.15
#2006-12-25| .
#2006-12-26|1073.73
#2006-12-27|1083.27
#2006-12-28|1085.28
#2006-12-29|1087.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1093.15
#2007-01-04|1093.54
#2007-01-05|1085.34
#2007-01-08|1079.96
#2007-01-09|1079.88
#2007-01-10|1061.22
#2007-01-11|1055.38
#2007-01-12|1073.69
#2007-01-15| .
#2007-01-16|1086.08
#2007-01-17|1088.35
#2007-01-18|1089.41
#2007-01-19|1086.96
#2007-01-22|1095.07
#2007-01-23|1095.10
#2007-01-24|1104.15
#2007-01-25|1099.18
#2007-01-26|1090.24
#2007-01-29|1088.46
#2007-01-30|1091.21
#2007-01-31|1087.77
#2007-02-01|1100.32
#2007-02-02|1104.64
#2007-02-05|1100.73
#2007-02-06|1108.59
#2007-02-07|1108.27
#2007-02-08|1103.87
#2007-02-09|1109.11
#2007-02-12|1103.09
#2007-02-13|1104.92
#2007-02-14|1115.25
#2007-02-15|1132.12
#2007-02-16|1132.64
#2007-02-19| .
#2007-02-20|1130.65
#2007-02-21|1127.96
#2007-02-22|1132.06
#2007-02-23|1137.03
#2007-02-26|1140.21
#2007-02-27|1141.27
#2007-02-28|1108.31
#2007-03-01|1103.29
#2007-03-02|1096.72
#2007-03-05|1060.73
#2007-03-06|1080.25
#2007-03-07|1078.74
#2007-03-08|1095.03
#2007-03-09|1094.83
#2007-03-12|1108.17
#2007-03-13|1105.18
#2007-03-14|1077.72
#2007-03-15|1085.15
#2007-03-16|1081.24
#2007-03-19|1088.19
#2007-03-20|1096.99
#2007-03-21|1098.38
#2007-03-22|1112.88
#2007-03-23|1117.13
#2007-03-26|1117.36
#2007-03-27|1110.65
#2007-03-28|1109.14
#2007-03-29|1104.61
#2007-03-30|1106.24
#2007-04-02|1095.44
#2007-04-03|1102.49
#2007-04-04|1119.17
#2007-04-05|1117.26
#2007-04-06| .
#2007-04-09|1123.79
#2007-04-10|1125.63
#2007-04-11|1128.14
#2007-04-12|1124.82
#2007-04-13|1115.93
#2007-04-16|1127.00
#2007-04-17|1126.37
#2007-04-18|1138.17
#2007-04-19|1119.88
#2007-04-20|1125.04
#2007-04-23|1127.38
#2007-04-24|1131.08
#2007-04-25|1122.90
#2007-04-26|1126.73
#2007-04-27|1121.36
#2007-04-30|1118.03
#2007-05-01|1114.04
#2007-05-02|1118.13
#2007-05-03|1123.06
#2007-05-04|1128.67
#2007-05-07|1143.61
#2007-05-08|1140.73
#2007-05-09|1147.12
#2007-05-10|1141.02
#2007-05-11|1134.59
#2007-05-14|1144.43
#2007-05-15|1135.33
#2007-05-16|1136.59
#2007-05-17|1134.18
#2007-05-18|1128.59
#2007-05-21|1135.16
#2007-05-22|1145.53
#2007-05-23|1148.51
#2007-05-24|1146.54
#2007-05-25|1135.22
#2007-05-28| .
#2007-05-29|1145.92
#2007-05-30|1140.61
#2007-05-31|1155.03
#2007-06-01|1163.31
#2007-06-04|1169.52
#2007-06-05|1172.42
#2007-06-06|1174.16
#2007-06-07|1171.60
#2007-06-08|1153.53
#2007-06-11|1156.78
#2007-06-12|1156.13
#2007-06-13|1147.87
#2007-06-14|1158.50
#2007-06-15|1165.64
#2007-06-18|1179.88
#2007-06-19|1180.00
#2007-06-20|1182.97
#2007-06-21|1189.82
#2007-06-22|1182.32
#2007-06-25|1176.50
#2007-06-26|1176.89
#2007-06-27|1168.27
#2007-06-28|1174.51
#2007-06-29|1180.88
#2007-07-02|1192.21
#2007-07-03|1202.44
#2007-07-04| .
#2007-07-05|1209.91
#2007-07-06|1209.83
#2007-07-09|1222.97
#2007-07-10|1230.86
#2007-07-11|1219.51
#2007-07-12|1218.58
#2007-07-13|1236.40
#2007-07-16|1233.18
#2007-07-17|1232.22
#2007-07-18|1221.47
#2007-07-19|1227.64
#2007-07-20|1244.60
#2007-07-23|1241.19
#2007-07-24|1251.86
#2007-07-25|1247.42
#2007-07-26|1239.64
#2007-07-27|1206.81
#2007-07-30|1212.85
#2007-07-31|1221.61
#2007-08-01|1186.03
#2007-08-02|1183.65
#2007-08-03|1193.58
#2007-08-06|1179.85
#2007-08-07|1172.07
#2007-08-08|1184.37
#2007-08-09|1194.88
#2007-08-10|1163.11
#2007-08-13|1163.09
#2007-08-14|1164.52
#2007-08-15|1138.93
#2007-08-16|1112.53
#2007-08-17|1070.01
#2007-08-20|1112.46
#2007-08-21|1123.49
#2007-08-22|1129.54
#2007-08-23|1153.30
#2007-08-24|1152.46
#2007-08-27|1165.80
#2007-08-28|1168.68
#2007-08-29|1152.54
#2007-08-30|1161.22
#2007-08-31|1189.35
#2007-09-03| .
#2007-09-04|1183.97
#2007-09-05|1179.96
#2007-09-06|1185.07
#2007-09-07|1191.32
#2007-09-10|1175.03
#2007-09-11|1174.96
#2007-09-12|1175.38
#2007-09-13|1170.52
#2007-09-14|1186.99
#2007-09-17|1181.81
#2007-09-18|1164.70
#2007-09-19|1202.99
#2007-09-20|1216.56
#2007-09-21|1211.60
#2007-09-24|1224.43
#2007-09-25|1229.09
#2007-09-26|1228.94
#2007-09-27|1254.53
#2007-09-28|1263.11
#2007-10-01|1264.34
#2007-10-02|1287.18
#2007-10-03|1287.37
#2007-10-04|1278.10
#2007-10-05|1285.87
#2007-10-08|1282.76
#2007-10-09|1293.02
#2007-10-10|1301.86
#2007-10-11|1317.15
#2007-10-12|1302.23
#2007-10-15|1310.39
#2007-10-16|1296.96
#2007-10-17|1285.76
#2007-10-18|1296.71
#2007-10-19|1285.03
#2007-10-22|1258.93
#2007-10-23|1278.01
#2007-10-24|1278.06
#2007-10-25|1283.88
#2007-10-26|1307.14
#2007-10-29|1336.54
#2007-10-30|1336.91
#2007-10-31|1339.44
#2007-11-01|1345.31
#2007-11-02|1317.39
#2007-11-05|1292.04
#2007-11-06|1299.00
#2007-11-07|1301.21
#2007-11-08|1270.39
#2007-11-09|1271.76
#2007-11-12|1240.07
#2007-11-13|1235.41
#2007-11-14|1269.97
#2007-11-15|1265.35
#2007-11-16|1242.58
#2007-11-19|1233.96
#2007-11-20|1237.11
#2007-11-21|1209.88
#2007-11-22| .
#2007-11-23|1206.74
#2007-11-26|1237.93
#2007-11-27|1233.75
#2007-11-28|1223.76
#2007-11-29|1256.07
#2007-11-30|1267.06
#2007-12-03|1272.06
#2007-12-04|1274.96
#2007-12-05|1281.22
#2007-12-06|1291.93
#2007-12-07|1289.65
#2007-12-10|1280.75
#2007-12-11|1293.64
#2007-12-12|1278.60
#2007-12-13|1251.34
#2007-12-14|1232.24
#2007-12-17|1196.84
#2007-12-18|1195.35
#2007-12-19|1195.24
#2007-12-20|1194.84
#2007-12-21|1204.45
#2007-12-24|1217.23
#2007-12-25| .
#2007-12-26|1236.68
#2007-12-27|1233.93
#2007-12-28|1228.31
#2007-12-31|1242.32
#2008-01-01| .
#2008-01-02|1246.63
#2008-01-03|1238.64
#2008-01-04|1229.99
#2008-01-07|1208.76
#2008-01-08|1208.22
#2008-01-09|1225.03
#2008-01-10|1208.75
#2008-01-11|1197.65
#2008-01-14|1198.16
#2008-01-15|1185.63
#2008-01-16|1141.97
#2008-01-17|1156.75
#2008-01-18|1158.47
#2008-01-21| .
#2008-01-22|1038.73
#2008-01-23|1081.69
#2008-01-24|1089.49
#2008-01-25|1139.50
#2008-01-28|1101.58
#2008-01-29|1119.51
#2008-01-30|1101.89
#2008-01-31|1118.16
#2008-02-01|1127.55
#2008-02-04|1153.61
#2008-02-05|1148.96
#2008-02-06|1111.42
#2008-02-07|1111.08
#2008-02-08|1098.96
#2008-02-11|1084.20
#2008-02-12|1084.13
#2008-02-13|1084.20
#2008-02-14|1124.45
#2008-02-15|1133.21
#2008-02-18| .
#2008-02-19|1142.86
#2008-02-20|1111.21
#2008-02-21|1130.30
#2008-02-22|1122.31
#2008-02-25|1133.69
#2008-02-26|1137.81
#2008-02-27|1161.81
#2008-02-28|1163.18
#2008-02-29|1154.62
#2008-03-03|1116.52
#2008-03-04|1112.79
#2008-03-05|1104.06
#2008-03-06|1124.53
#2008-03-07|1092.62
#2008-03-10|1076.20
#2008-03-11|1082.02
#2008-03-12|1099.00
#2008-03-13|1068.35
#2008-03-14|1057.60
#2008-03-17|1029.86
#2008-03-18|1033.22
#2008-03-19|1050.89
#2008-03-20|1047.36
#2008-03-21| .
#2008-03-24|1061.91
#2008-03-25|1097.28
#2008-03-26|1101.92
#2008-03-27|1092.17
#2008-03-28|1111.37
#2008-03-31|1091.72
#2008-04-01|1087.74
#2008-04-02|1118.19
#2008-04-03|1131.48
#2008-04-04|1129.12
#2008-04-07|1138.32
#2008-04-08|1122.82
#2008-04-09|1112.50
#2008-04-10|1119.83
#2008-04-11|1139.72
#2008-04-14|1115.35
#2008-04-15|1118.54
#2008-04-16|1128.96
#2008-04-17|1138.80
#2008-04-18|1129.30
#2008-04-21|1156.66
#2008-04-22|1151.48
#2008-04-23|1155.00
#2008-04-24|1153.70
#2008-04-25|1165.47
#2008-04-28|1174.30
#2008-04-29|1179.85
#2008-04-30|1171.62
#2008-05-01|1169.29
#2008-05-02|1183.58
#2008-05-05|1183.41
#2008-05-06|1187.03
#2008-05-07|1180.04
#2008-05-08|1170.97
#2008-05-09|1155.06
#2008-05-12|1152.13
#2008-05-13|1162.79
#2008-05-14|1163.47
#2008-05-15|1180.17
#2008-05-16|1190.15
#2008-05-19|1193.25
#2008-05-20|1184.41
#2008-05-21|1177.05
#2008-05-22|1169.79
#2008-05-23|1163.84
#2008-05-26| .
#2008-05-27|1148.80
#2008-05-28|1137.29
#2008-05-29|1150.69
#2008-05-30|1165.41
#2008-06-02|1178.48
#2008-06-03|1159.09
#2008-06-04|1164.43
#2008-06-05|1156.92
#2008-06-06|1165.17
#2008-06-09|1140.75
#2008-06-10|1112.53
#2008-06-11|1117.32
#2008-06-12|1091.54
#2008-06-13|1089.72
#2008-06-16|1108.66
#2008-06-17|1112.62
#2008-06-18|1118.70
#2008-06-19|1093.40
#2008-06-20|1084.78
#2008-06-23|1072.48
#2008-06-24|1068.62
#2008-06-25|1070.45
#2008-06-26|1073.63
#2008-06-27|1055.69
#2008-06-30|1053.46
#2008-07-01|1047.65
#2008-07-02|1036.57
#2008-07-03|1020.78
#2008-07-04| .
#2008-07-07|1028.92
#2008-07-08|1006.79
#2008-07-09|1019.68
#2008-07-10|1025.21
#2008-07-11|1034.04
#2008-07-14|1025.61
#2008-07-15|1004.71
#2008-07-16| 998.09
#2008-07-17|1009.97
#2008-07-18| 999.62
#2008-07-21|1012.54
#2008-07-22|1026.41
#2008-07-23|1045.10
#2008-07-24|1059.18
#2008-07-25|1035.31
#2008-07-28|1037.29
#2008-07-29|1015.02
#2008-07-30|1030.94
#2008-07-31|1032.24
#2008-08-01|1023.55
#2008-08-04|1005.59
#2008-08-05| 998.92
#2008-08-06|1012.00
#2008-08-07|1002.41
#2008-08-08| 997.26
#2008-08-11|1008.33
#2008-08-12|1000.57
#2008-08-13| 989.88
#2008-08-14| 981.92
#2008-08-15| 976.84
#2008-08-18| 975.60
#2008-08-19| 959.41
#2008-08-20| 964.78
#2008-08-21| 958.74
#2008-08-22| 948.34
#2008-08-25| 963.04
#2008-08-26| 954.51
#2008-08-27| 958.59
#2008-08-28| 952.32
#2008-08-29| 975.09
#2008-09-01| .
#2008-09-02| 943.05
#2008-09-03| 940.67
#2008-09-04| 930.87
#2008-09-05| 916.41
#2008-09-08| 947.74
#2008-09-09| 929.79
#2008-09-10| 922.76
#2008-09-11| 900.92
#2008-09-12| 904.42
#2008-09-15| 900.53
#2008-09-16| 860.07
#2008-09-17| 859.41
#2008-09-18| 840.77
#2008-09-19| 884.09
#2008-09-22| 896.87
#2008-09-23| 892.66
#2008-09-24| 890.41
#2008-09-25| 880.55
#2008-09-26| 871.26
#2008-09-29| 853.90
#2008-09-30| 831.38
#2008-10-01| 840.76
#2008-10-02| 829.62
#2008-10-03| 807.27
#2008-10-06| 780.49
#2008-10-07| 763.22
#2008-10-08| 711.66
#2008-10-09| 716.58
#2008-10-10| 676.12
#2008-10-13| 694.96
#2008-10-14| 752.45
#2008-10-15| 739.69
#2008-10-16| 680.74
#2008-10-17| 678.89
#2008-10-20| 701.10
#2008-10-21| 713.63
#2008-10-22| 676.22
#2008-10-23| 659.03
#2008-10-24| 624.73
#2008-10-27| 581.77
#2008-10-28| 604.63
#2008-10-29| 619.69
#2008-10-30| 680.53
#2008-10-31| 666.78
#2008-11-03| 677.71
#2008-11-04| 696.15
#2008-11-05| 726.12
#2008-11-06| 685.90
#2008-11-07| 680.47
#2008-11-10| 703.71
#2008-11-11| 684.10
#2008-11-12| 680.58
#2008-11-13| 651.83
#2008-11-14| 654.90
#2008-11-17| 654.45
#2008-11-18| 632.05
#2008-11-19| 626.38
#2008-11-20| 600.55
#2008-11-21| 618.54
#2008-11-24| 609.34
#2008-11-25| 630.36
#2008-11-26| 634.55
#2008-11-27| .
#2008-11-28| 650.42
#2008-12-01| 653.00
#2008-12-02| 626.05
#2008-12-03| 634.36
#2008-12-04| 631.88
#2008-12-05| 636.05
#2008-12-08| 661.20
#2008-12-09| 666.43
#2008-12-10| 689.98
#2008-12-11| 703.43
#2008-12-12| 675.86
#2008-12-15| 702.58
#2008-12-16| 699.13
#2008-12-17| 718.62
#2008-12-18| 720.82
#2008-12-19| 715.87
#2008-12-22| 709.23
#2008-12-23| 697.63
#2008-12-24| 688.36
#2008-12-25| .
#2008-12-26| 694.90
#2008-12-29| 704.61
#2008-12-30| 709.58
#2008-12-31| 708.48
#2009-01-01| .
#2009-01-02| 714.18
#2009-01-05| 723.22
#2009-01-06| 718.18
#2009-01-07| 725.54
#2009-01-08| 706.87
#2009-01-09| 706.02
#2009-01-12| 701.40
#2009-01-13| 678.90
#2009-01-14| 688.30
#2009-01-15| 660.58
#2009-01-16| 672.64
#2009-01-19| .
#2009-01-20| 662.23
#2009-01-21| 659.22
#2009-01-22| 660.70
#2009-01-23| 643.54
#2009-01-26| 640.38
#2009-01-27| 661.60
#2009-01-28| 663.84
#2009-01-29| 673.55
#2009-01-30| 664.22
#2009-02-02| 649.87
#2009-02-03| 653.22
#2009-02-04| 664.85
#2009-02-05| 659.81
#2009-02-06| 664.78
#2009-02-09| 660.42
#2009-02-10| 662.97
#2009-02-11| 663.40
#2009-02-12| 647.81
#2009-02-13| 651.32
#2009-02-16| .
#2009-02-17| 629.33
#2009-02-18| 621.34
#2009-02-19| 621.10
#2009-02-20| 607.36
#2009-02-23| 611.50
#2009-02-24| 595.42
#2009-02-25| 604.00
#2009-02-26| 595.38
#2009-02-27| 601.58
#2009-03-02| 580.92
#2009-03-03| 575.21
#2009-03-04| 581.64
#2009-03-05| 587.62
#2009-03-06| 580.19
#2009-03-09| 569.35
#2009-03-10| 572.87
#2009-03-11| 588.16
#2009-03-12| 577.60
#2009-03-13| 595.77
#2009-03-16| 609.08
#2009-03-17| 616.75
#2009-03-18| 623.72
#2009-03-19| 641.43
#2009-03-20| 629.31
#2009-03-23| 650.57
#2009-03-24| 663.09
#2009-03-25| 666.18
#2009-03-26| 677.32
#2009-03-27| 678.05
#2009-03-30| 650.30
#2009-03-31| 641.92
#2009-04-01| 653.33
#2009-04-02| 682.86
#2009-04-03| 684.77
#2009-04-06| 688.91
#2009-04-07| 687.66
#2009-04-08| 674.43
#2009-04-09| 695.28
#2009-04-10| .
#2009-04-13| 702.06
#2009-04-14| 710.60
#2009-04-15| 708.19
#2009-04-16| 706.54
#2009-04-17| 710.98
#2009-04-20| 716.52
#2009-04-21| 705.34
#2009-04-22| 702.03
#2009-04-23| 712.30
#2009-04-24| 712.59
#2009-04-27| 707.68
#2009-04-28| 690.76
#2009-04-29| 699.98
#2009-04-30| 721.45
#2009-05-01| 722.13
#2009-05-04| 741.05
#2009-05-05| 745.06
#2009-05-06| 750.14
#2009-05-07| 771.83
#2009-05-08| 778.95
#2009-05-11| 781.33
#2009-05-12| 778.25
#2009-05-13| 782.08
#2009-05-14| 762.38
#2009-05-15| 778.62
#2009-05-18| 781.60
#2009-05-19| 798.73
#2009-05-20| 806.26
#2009-05-21| 803.06
#2009-05-22| 800.52
#2009-05-25| .
#2009-05-26| 797.77
#2009-05-27| 812.72
#2009-05-28| 810.04
#2009-05-29| 822.93
#2009-06-01| 837.45
#2009-06-02| 835.94
#2009-06-03| 840.43
#2009-06-04| 831.72
#2009-06-05| 832.62
#2009-06-08| 824.20
#2009-06-09| 821.75
#2009-06-10| 840.26
#2009-06-11| 842.94
#2009-06-12| 844.34
#2009-06-15| 834.15
#2009-06-16| 822.73
#2009-06-17| 825.82
#2009-06-18| 810.76
#2009-06-19| 818.27
#2009-06-22| 823.96
#2009-06-23| 807.91
#2009-06-24| 816.86
#2009-06-25| 826.41
#2009-06-26| 840.17
#2009-06-29| 833.13
#2009-06-30| 834.24
#2009-07-01| 837.30
#2009-07-02| 837.90
#2009-07-03| .
#2009-07-06| 832.17
#2009-07-07| 829.51
#2009-07-08| 819.23
#2009-07-09| 820.94
#2009-07-10| 820.10
#2009-07-13| 797.44
#2009-07-14| 814.74
#2009-07-15| 822.33
#2009-07-16| 828.72
#2009-07-17| 837.20
#2009-07-20| 848.85
#2009-07-21| 862.80
#2009-07-22| 861.82
#2009-07-23| 865.94
#2009-07-24| 875.26
#2009-07-27| 882.62
#2009-07-28| 893.41
#2009-07-29| 883.28
#2009-07-30| 886.04
#2009-07-31| 901.33
#2009-08-03| 910.44
#2009-08-04| 907.46
#2009-08-05| 898.80
#2009-08-06| 900.20
#2009-08-07| 883.93
#2009-08-10| 893.19
#2009-08-11| 903.05
#2009-08-12| 888.13
#2009-08-13| 904.04
#2009-08-14| 911.80
#2009-08-17| 883.44
#2009-08-18| 883.60
#2009-08-19| 879.29
#2009-08-20| 890.34
#2009-08-21| 884.20
#2009-08-24| 903.93
#2009-08-25| 901.99
#2009-08-26| 906.15
#2009-08-27| 901.61
#2009-08-28| 905.82
#2009-08-31| 901.67
#2009-09-01| 905.83
#2009-09-02| 896.00
#2009-09-03| 897.86
#2009-09-04| 900.61
#2009-09-07| .
#2009-09-08| 922.84
#2009-09-09| 919.44
#2009-09-10| 932.94
#2009-09-11| 937.07
#2009-09-14| 923.49
#2009-09-15| 923.78
#2009-09-16| 934.89
#2009-09-17| 942.87
#2009-09-18| 940.91
#2009-09-21| 934.97
#2009-09-22| 944.11
#2009-09-23| 941.38
#2009-09-24| 941.43
#2009-09-25| 935.19
#2009-09-28| 920.09
#2009-09-29| 924.76
#2009-09-30| 933.44
#2009-10-01| 926.26
#2009-10-02| 911.34
#2009-10-05| 904.89
#2009-10-06| 918.64
#2009-10-07| 929.40
#2009-10-08| 936.74
#2009-10-09| 938.94
#2009-10-12| 937.32
#2009-10-13| 940.66
#2009-10-14| 948.11
#2009-10-15| 949.63
#2009-10-16| 943.81
#2009-10-19| 951.27
#2009-10-20| 956.65
#2009-10-21| 950.21
#2009-10-22| 939.77
#2009-10-23| 942.10
#2009-10-26| 946.09
#2009-10-27| 931.48
#2009-10-28| 921.92
#2009-10-29| 907.44
#2009-10-30| 922.92
#2009-11-02| 914.47
#2009-11-03| 907.52
#2009-11-04| 917.42
#2009-11-05| 913.32
#2009-11-06| 924.10
#2009-11-09| 931.59
#2009-11-10| 933.80
#2009-11-11| 940.33
#2009-11-12| 931.06
#2009-11-13| 937.18
#2009-11-16| 944.68
#2009-11-17| 941.32
#2009-11-18| 939.50
#2009-11-19| 931.42
#2009-11-20| 929.63
#2009-11-23| 934.81
#2009-11-24| 928.09
#2009-11-25| 937.39
#2009-11-26| .
#2009-11-27| 905.05
#2009-11-30| 932.96
#2009-12-01| 947.51
#2009-12-02| 949.81
#2009-12-03| 964.41
#2009-12-04| 955.94
#2009-12-07| 960.59
#2009-12-08| 963.79
#2009-12-09| 957.01
#2009-12-10| 948.72
#2009-12-11| 953.49
#2009-12-14| 958.62
#2009-12-15| 948.92
#2009-12-16| 952.26
#2009-12-17| 942.91
#2009-12-18| 935.88
#2009-12-21| 930.63
#2009-12-22| 937.10
#2009-12-23| 943.91
#2009-12-24| 952.98
#2009-12-25| .
#2009-12-28| 956.53
#2009-12-29| 956.17
#2009-12-30| 950.43
#2009-12-31| 954.63
#2010-01-01| .
#2010-01-04| 965.92
#2010-01-05| 978.58
#2010-01-06| 982.91
#2010-01-07| 976.31
#2010-01-08| 982.94
#2010-01-11| 992.65
#2010-01-12|1000.61
#2010-01-13| 986.11
#2010-01-14| 997.39
#2010-01-15|1002.61
#2010-01-18| .
#2010-01-19| 993.76
#2010-01-20| 985.83
#2010-01-21| 982.02
#2010-01-22| 972.11
#2010-01-25| 965.62
#2010-01-26| 946.28
#2010-01-27| 935.45
#2010-01-28| 944.85
#2010-01-29| 930.90
#2010-02-01| 928.62
#2010-02-02| 935.76
#2010-02-03| 944.82
#2010-02-04| 939.18
#2010-02-05| 915.66
#2010-02-08| 909.63
#2010-02-09| 915.05
#2010-02-10| 917.24
#2010-02-11| 924.32
#2010-02-12| 928.12
#2010-02-15| .
#2010-02-16| 925.00
#2010-02-17| 937.42
#2010-02-18| 933.40
#2010-02-19| 913.60
#2010-02-22| 934.79
#2010-02-23| 941.15
#2010-02-24| 933.20
#2010-02-25| 930.89
#2010-02-26| 936.97
#2010-03-01| 943.81
#2010-03-02| 952.48
#2010-03-03| 959.41
#2010-03-04| 949.70
#2010-03-05| 954.54
#2010-03-08| 972.31
#2010-03-09| 973.47
#2010-03-10| 971.11
#2010-03-11| 974.00
#2010-03-12| 976.66
#2010-03-15| 973.63
#2010-03-16| 975.52
#2010-03-17| 989.93
#2010-03-18| 985.89
#2010-03-19| 991.60
#2010-03-22| 986.47
#2010-03-23| 986.19
#2010-03-24| 981.14
#2010-03-25| 976.81
#2010-03-26| 988.27
#2010-03-29| 991.90
#2010-03-30| 998.90
#2010-03-31| 994.34
#2010-04-01|1003.41
#2010-04-02| .
#2010-04-05|1010.07
#2010-04-06|1011.82
#2010-04-07|1021.25
#2010-04-08|1015.50
#2010-04-09|1020.46
#2010-04-12|1020.24
#2010-04-13|1014.72
#2010-04-14|1020.17
#2010-04-15|1025.70
#2010-04-16|1019.45
#2010-04-19| 998.47
#2010-04-20|1001.79
#2010-04-21|1011.44
#2010-04-22|1007.45
#2010-04-23|1001.48
#2010-04-26|1017.16
#2010-04-27|1015.84
#2010-04-28| 995.48
#2010-04-29| 994.82
#2010-04-30|1006.31
#2010-05-03| 996.84
#2010-05-04| 994.16
#2010-05-05| 984.20
#2010-05-06| 964.46
#2010-05-07| 956.28
#2010-05-10| 967.85
#2010-05-11| 958.45
#2010-05-12| 957.31
#2010-05-13| 974.44
#2010-05-14| 968.57
#2010-05-17| 944.42
#2010-05-18| 943.30
#2010-05-19| 933.50
#2010-05-20| 926.83
#2010-05-21| 912.40
#2010-05-24| 912.16
#2010-05-25| 884.48
#2010-05-26| 890.50
#2010-05-27| 905.24
#2010-05-28| 918.60
#2010-05-31| .
#2010-06-01| 910.42
#2010-06-02| 901.24
#2010-06-03| 922.49
#2010-06-04| 924.19
#2010-06-07| 897.18
#2010-06-08| 900.92
#2010-06-09| 894.64
#2010-06-10| 901.75
#2010-06-11| 911.34
#2010-06-14| 925.26
#2010-06-15| 928.21
#2010-06-16| 936.72
#2010-06-17| 940.12
#2010-06-18| 942.10
#2010-06-21| 966.52
#2010-06-22| 960.09
#2010-06-23| 954.26
#2010-06-24| 955.66
#2010-06-25| 945.70
#2010-06-28| 946.04
#2010-06-29| 934.20
#2010-06-30| 926.88
#2010-07-01| 922.99
#2010-07-02| 918.69
#2010-07-05| .
#2010-07-06| 934.85
#2010-07-07| 929.22
#2010-07-08| 939.16
#2010-07-09| 948.40
#2010-07-12| 948.54
#2010-07-13| 947.93
#2010-07-14| 958.64
#2010-07-15| 953.27
#2010-07-16| 949.01
#2010-07-19| 943.74
#2010-07-20| 942.49
#2010-07-21| 944.02
#2010-07-22| 943.51
#2010-07-23| 956.28
#2010-07-26| 959.27
#2010-07-27| 960.02
#2010-07-28| 970.66
#2010-07-29| 972.05
#2010-07-30| 967.48
#2010-08-02| 979.34
#2010-08-03| 987.05
#2010-08-04| 979.26
#2010-08-05| 986.30
#2010-08-06| 993.45
#2010-08-09| 992.45
#2010-08-10| 983.18
#2010-08-11| 968.35
#2010-08-12| 956.87
#2010-08-13| 961.11
#2010-08-16| 964.45
#2010-08-17| 965.03
#2010-08-18| 971.60
#2010-08-19| 981.57
#2010-08-20| 969.29
#2010-08-23| 968.87
#2010-08-24| 966.22
#2010-08-25| 953.16
#2010-08-26| 955.35
#2010-08-27| 955.94
#2010-08-30| 966.43
#2010-08-31| 953.81
#2010-09-01| 961.64
#2010-09-02| 971.30
#2010-09-03| 977.55
#2010-09-06| .
#2010-09-07| 992.23
#2010-09-08| 982.41
#2010-09-09| 989.05
#2010-09-10| 992.28
#2010-09-13|1007.10
#2010-09-14|1010.06
#2010-09-15|1006.50
#2010-09-16|1002.35
#2010-09-17|1012.41
#2010-09-20|1015.32
#2010-09-21|1017.69
#2010-09-22|1021.35
#2010-09-23|1021.51
#2010-09-24|1022.10
#2010-09-27|1032.86
#2010-09-28|1028.10
#2010-09-29|1037.40
#2010-09-30|1030.50
#2010-10-01|1038.09
#2010-10-04|1038.12
#2010-10-05|1043.34
#2010-10-06|1058.61
#2010-10-07|1061.82
#2010-10-08|1057.49
#2010-10-11|1059.52
#2010-10-12|1047.75
#2010-10-13|1057.27
#2010-10-14|1074.16
#2010-10-15|1067.30
#2010-10-18|1061.39
#2010-10-19|1059.52
#2010-10-20|1058.22
#2010-10-21|1060.14
#2010-10-22|1061.24
#2010-10-25|1070.94
#2010-10-26|1065.27
#2010-10-27|1053.68
#2010-10-28|1057.39
#2010-10-29|1056.19
#2010-11-01|1064.43
#2010-11-02|1065.42
#2010-11-03|1068.73
#2010-11-04|1087.77
#2010-11-05|1097.71
#2010-11-08|1102.39
#2010-11-09|1103.22
#2010-11-10|1097.49
#2010-11-11|1097.43
#2010-11-12|1078.23
#2010-11-15|1072.96
#2010-11-16|1063.15
#2010-11-17|1057.33
#2010-11-18|1072.21
#2010-11-19|1073.28
#2010-11-22|1079.93
#2010-11-23|1069.34
#2010-11-24|1061.86
#2010-11-25| .
#2010-11-26|1050.98
#2010-11-29|1057.52
#2010-11-30|1052.39
#2010-12-01|1063.64
#2010-12-02|1078.33
#2010-12-03|1086.37
#2010-12-06|1088.27
#2010-12-07|1087.86
#2010-12-08|1078.45
#2010-12-09|1082.49
#2010-12-10|1080.31
#2010-12-13|1088.98
#2010-12-14|1096.47
#2010-12-15|1086.60
#2010-12-16|1081.59
#2010-12-17|1084.81
#2010-12-20|1081.60
#2010-12-21|1091.68
#2010-12-22|1094.23
#2010-12-23|1095.92
#2010-12-24| .
#2010-12-27|1095.96
#2010-12-28|1098.68
#2010-12-29|1107.98
#2010-12-30|1110.11
#2010-12-31|1116.78
#2011-01-03|1122.17
#2011-01-04|1130.50
#2011-01-05|1120.01
#2011-01-06|1126.66
#2011-01-07|1122.93
#2011-01-10|1117.94
#2011-01-11|1118.28
#2011-01-12|1127.79
#2011-01-13|1135.05
#2011-01-14|1130.17
#2011-01-17| .
#2011-01-18|1128.39
#2011-01-19|1139.65
#2011-01-20|1120.91
#2011-01-21|1108.40
#2011-01-24|1110.54
#2011-01-25|1117.42
#2011-01-26|1119.80
#2011-01-27|1119.14
#2011-01-28|1113.91
#2011-01-31|1104.86
#2011-02-01|1108.86
#2011-02-02|1122.02
#2011-02-03|1121.32
#2011-02-04|1122.41
#2011-02-07|1121.05
#2011-02-08|1122.92
#2011-02-09|1109.45
#2011-02-10|1093.19
#2011-02-11|1087.79
#2011-02-14|1105.26
#2011-02-15|1103.28
#2011-02-16|1106.95
#2011-02-17|1115.60
#2011-02-18|1121.44
#2011-02-21| .
#2011-02-22|1100.79
#2011-02-23|1094.34
#2011-02-24|1082.11
#2011-02-25|1093.80
#2011-02-28|1099.73
#2011-03-01|1115.45
#2011-03-02|1102.58
#2011-03-03|1108.41
#2011-03-04|1119.77
#2011-03-07|1110.38
#2011-03-08|1111.17
#2011-03-09|1116.47
#2011-03-10|1101.58
#2011-03-11|1091.72
#2011-03-14|1061.65
#2011-03-15|1008.51
#2011-03-16|1044.10
#2011-03-17|1040.91
#2011-03-18|1042.15
#2011-03-21|1050.26
#2011-03-22|1074.29
#2011-03-23|1072.86
#2011-03-24|1074.91
#2011-03-25|1082.10
#2011-03-28|1076.41
#2011-03-29|1072.40
#2011-03-30|1085.48
#2011-03-31|1093.06
#2011-04-01|1088.92
#2011-04-04|1096.29
#2011-04-05|1088.02
#2011-04-06|1085.50
#2011-04-07|1087.84
#2011-04-08|1095.74
#2011-04-11|1093.38
#2011-04-12|1082.80
#2011-04-13|1092.00
#2011-04-14|1097.32
#2011-04-15|1093.54
#2011-04-18|1092.38
#2011-04-19|1082.54
#2011-04-20|1100.69
#2011-04-21|1113.41
#2011-04-22| .
#2011-04-25|1111.67
#2011-04-26|1106.10
#2011-04-27|1105.71
#2011-04-28|1117.24
#2011-04-29|1117.29
#2011-05-02|1126.49
#2011-05-03|1119.81
#2011-05-04|1114.21
#2011-05-05|1115.22
#2011-05-06|1104.47
#2011-05-09|1105.93
#2011-05-10|1108.35
#2011-05-11|1111.76
#2011-05-12|1098.85
#2011-05-13|1097.69
#2011-05-16|1083.19
#2011-05-17|1078.60
#2011-05-18|1088.24
#2011-05-19|1082.17
#2011-05-20|1082.51
#2011-05-23|1059.97
#2011-05-24|1061.35
#2011-05-25|1056.91
#2011-05-26|1072.65
#2011-05-27|1079.62
#2011-05-30| .
#2011-05-31|1098.39
#2011-06-01|1102.91
#2011-06-02|1088.14
#2011-06-03|1083.48
#2011-06-06|1080.44
#2011-06-07|1081.65
#2011-06-08|1078.55
#2011-06-09|1072.76
#2011-06-10|1067.36
#2011-06-13|1061.89
#2011-06-14|1070.49
#2011-06-15|1068.79
#2011-06-16|1049.40
#2011-06-17|1045.76
#2011-06-20|1039.94
#2011-06-21|1051.97
#2011-06-22|1061.43
#2011-06-23|1054.05
#2011-06-24|1067.86
#2011-06-27|1058.30
#2011-06-28|1061.82
#2011-06-29|1074.17
#2011-06-30|1086.05
#2011-07-01|1091.21
#2011-07-04| .
#2011-07-05|1104.35
#2011-07-06|1106.89
#2011-07-07|1105.90
#2011-07-08|1113.70
#2011-07-11|1103.91
#2011-07-12|1085.54
#2011-07-13|1098.08
#2011-07-14|1096.57
#2011-07-15|1098.55
#2011-07-18|1095.00
#2011-07-19|1095.18
#2011-07-20|1104.98
#2011-07-21|1105.93
#2011-07-22|1121.44
#2011-07-25|1113.82
#2011-07-26|1123.42
#2011-07-27|1122.30
#2011-07-28|1113.93
#2011-07-29|1108.03
#2011-08-01|1125.13
#2011-08-02|1107.71
#2011-08-03|1087.97
#2011-08-04|1067.74
#2011-08-05|1031.04
#2011-08-08|1006.18
#2011-08-09| 983.07
#2011-08-10| 999.64
#2011-08-11| 993.85
#2011-08-12| 990.92
#2011-08-15|1007.30
#2011-08-16|1012.54
#2011-08-17|1012.70
#2011-08-18| 998.49
#2011-08-19| 969.63
#2011-08-22| 959.04
#2011-08-23| 977.01
#2011-08-24| 962.66
#2011-08-25| 964.94
#2011-08-26| 968.23
#2011-08-29| 981.52
#2011-08-30| 993.36
#2011-08-31|1006.41
#2011-09-01|1009.07
#2011-09-02|1002.49
#2011-09-05| .
#2011-09-06| 966.60
#2011-09-07| 984.18
#2011-09-08| 986.26
#2011-09-09| 977.44
#2011-09-12| 958.77
#2011-09-13| 958.47
#2011-09-14| 944.78
#2011-09-15| 954.74
#2011-09-16| 972.03
#2011-09-19| 959.60
#2011-09-20| 953.77
#2011-09-21| 953.35
#2011-09-22| 917.56
#2011-09-23| 906.11
#2011-09-26| 880.69
#2011-09-27| 913.01
#2011-09-28| 916.12
#2011-09-29| 921.51
#2011-09-30| 912.92
#2011-10-03| 890.76
#2011-10-04| 871.46
#2011-10-05| 863.82
#2011-10-06| 887.14
#2011-10-07| 902.68
#2011-10-10| 906.77
#2011-10-11| 924.99
#2011-10-12| 929.54
#2011-10-13| 941.95
#2011-10-14| 932.64
#2011-10-17| 953.32
#2011-10-18| 930.57
#2011-10-19| 937.17
#2011-10-20| 921.10
#2011-10-21| 925.80
#2011-10-24| 948.47
#2011-10-25| 951.74
#2011-10-26| 951.82
#2011-10-27| 976.15
#2011-10-28| 992.09
#2011-10-31| 971.27
#2011-11-01| 953.77
#2011-11-02| 950.67
#2011-11-03| 942.26
#2011-11-04| 962.72
#2011-11-07| 959.75
#2011-11-08| 953.24
#2011-11-09| 959.80
#2011-11-10| 929.30
#2011-11-11| 936.55
#2011-11-14| 948.94
#2011-11-15| 941.26
#2011-11-16| 930.08
#2011-11-17| 929.86
#2011-11-18| 915.30
#2011-11-21| 902.06
#2011-11-22| 902.97
#2011-11-23| 889.30
#2011-11-24| .
#2011-11-25| 878.12
#2011-11-28| 891.79
#2011-11-29| 906.77
#2011-11-30| 905.99
#2011-12-01| 934.87
#2011-12-02| 937.59
#2011-12-05| 941.10
#2011-12-06| 929.70
#2011-12-07| 941.98
#2011-12-08| 935.06
#2011-12-09| 918.57
#2011-12-12| 921.42
#2011-12-13| 912.68
#2011-12-14| 906.25
#2011-12-15| 891.87
#2011-12-16| 898.41
#2011-12-19| 884.20
#2011-12-20| 887.28
#2011-12-21| 904.64
#2011-12-22| 902.04
#2011-12-23| 907.37
#2011-12-26| .
#2011-12-27| 906.48
#2011-12-28| 901.36
#2011-12-29| 901.96
#2011-12-30| 909.93
#2012-01-02| .
#2012-01-03| 920.06
#2012-01-04| 926.57
#2012-01-05| 921.31
#2012-01-06| 913.97
#2012-01-09| 917.08
#2012-01-10| 927.71
#2012-01-11| 929.23
#2012-01-12| 928.36
#2012-01-13| 934.80
#2012-01-16| .
#2012-01-17| 943.18
#2012-01-18| 946.18
#2012-01-19| 955.30
#2012-01-20| 965.99
#2012-01-23| 967.98
#2012-01-24| 965.81
#2012-01-25| 970.20
#2012-01-26| 979.42
#2012-01-27| 983.98
#2012-01-30| 976.57
#2012-01-31| 985.16
#2012-02-01| 987.76
#2012-02-02|1000.16
#2012-02-03| 999.35
#2012-02-06|1003.09
#2012-02-07|1003.12
#2012-02-08|1017.24
#2012-02-09|1018.15
#2012-02-10|1006.27
#2012-02-13|1012.26
#2012-02-14|1008.23
#2012-02-15|1027.31
#2012-02-16|1016.26
#2012-02-17|1025.68
#2012-02-20| .
#2012-02-21|1029.26
#2012-02-22|1031.11
#2012-02-23|1029.31
#2012-02-24|1030.80
#2012-02-27|1024.54
#2012-02-28|1034.14
#2012-02-29|1038.65
#2012-03-01|1031.36
#2012-03-02|1034.84
#2012-03-05|1024.57
#2012-03-06|1014.34
#2012-03-07|1007.72
#2012-03-08|1019.87
#2012-03-09|1026.30
#2012-03-12|1022.18
#2012-03-13|1026.44
#2012-03-14|1028.93
#2012-03-15|1031.84
#2012-03-16|1032.01
#2012-03-19|1030.28
#2012-03-20|1024.56
#2012-03-21|1019.01
#2012-03-22|1023.58
#2012-03-23|1018.22
#2012-03-26|1010.98
#2012-03-27|1029.30
#2012-03-28|1023.88
#2012-03-29|1017.37
#2012-03-30|1019.61
#2012-04-02|1023.84
#2012-04-03|1025.86
#2012-04-04|1011.94
#2012-04-05|1008.70
#2012-04-06| .
#2012-04-09| 999.22
#2012-04-10| 998.80
#2012-04-11| 992.24
#2012-04-12| 998.65
#2012-04-13|1008.08
#2012-04-16|1001.76
#2012-04-17| 996.63
#2012-04-18|1005.86
#2012-04-19|1004.26
#2012-04-20| 999.64
#2012-04-23| 994.04
#2012-04-24| 991.13
#2012-04-25| 993.43
#2012-04-26| 999.04
#2012-04-27| 997.43
#2012-04-30|1006.58
#2012-05-01| 998.03
#2012-05-02|1005.09
#2012-05-03|1000.60
#2012-05-04| 999.29
#2012-05-07| 978.45
#2012-05-08| 980.23
#2012-05-09| 968.22
#2012-05-10| 964.87
#2012-05-11| 955.15
#2012-05-14| 948.35
#2012-05-15| 942.73
#2012-05-16| 920.05
#2012-05-17| 930.41
#2012-05-18| 910.25
#2012-05-21| 911.22
#2012-05-22| 917.98
#2012-05-23| 905.72
#2012-05-24| 905.29
#2012-05-25| 904.14
#2012-05-28| .
#2012-05-29| 918.79
#2012-05-30| 913.38
#2012-05-31| 913.41
#2012-06-01| 903.17
#2012-06-04| 883.62
#2012-06-05| 891.77
#2012-06-06| 902.65
#2012-06-07| 912.77
#2012-06-08| 900.64
#2012-06-11| 917.23
#2012-06-12| 912.28
#2012-06-13| 916.51
#2012-06-14| 912.21
#2012-06-15| 921.71
#2012-06-18| 931.96
#2012-06-19| 931.00
#2012-06-20| 939.15
#2012-06-21| 932.13
#2012-06-22| 922.24
#2012-06-25| 918.77
#2012-06-26| 916.49
#2012-06-27| 922.52
#2012-06-28| 929.36
#2012-06-29| 945.42
#2012-07-02| 949.51
#2012-07-03| 958.88
#2012-07-04| .
#2012-07-05| 959.52
#2012-07-06| 956.81
#2012-07-09| 943.46
#2012-07-10| 942.82
#2012-07-11| 941.36
#2012-07-12| 927.36
#2012-07-13| 931.44
#2012-07-16| 934.09
#2012-07-17| 935.67
#2012-07-18| 930.97
#2012-07-19| 942.36
#2012-07-20| 935.74
#2012-07-23| 917.35
#2012-07-24| 915.79
#2012-07-25| 907.07
#2012-07-26| 911.75
#2012-07-27| 925.88
#2012-07-30| 936.48
#2012-07-31| 947.03
#2012-08-01| 945.08
#2012-08-02| 943.12
#2012-08-03| 934.79
#2012-08-06| 950.58
#2012-08-07| 954.09
#2012-08-08| 956.94
#2012-08-09| 964.00
#2012-08-10| 962.14
#2012-08-13| 959.77
#2012-08-14| 962.92
#2012-08-15| 958.84
#2012-08-16| 961.44
#2012-08-17| 963.86
#2012-08-20| 963.32
#2012-08-21| 966.49
#2012-08-22| 962.74
#2012-08-23| 972.68
#2012-08-24| 962.13
#2012-08-27| 958.36
#2012-08-28| 952.56
#2012-08-29| 953.10
#2012-08-30| 946.21
#2012-08-31| 942.11
#2012-09-03| .
#2012-09-04| 940.33
#2012-09-05| 928.98
#2012-09-06| 927.50
#2012-09-07| 952.76
#2012-09-10| 953.76
#2012-09-11| 953.97
#2012-09-12| 964.86
#2012-09-13| 967.70
#2012-09-14| 987.54
#2012-09-17| 986.46
#2012-09-18| 985.49
#2012-09-19| 994.67
#2012-09-20| 982.06
#2012-09-21| 990.24
#2012-09-24| 988.80
#2012-09-25| 990.31
#2012-09-26| 978.18
#2012-09-27| 985.11
#2012-09-28| 986.55
#2012-10-01| 982.22
#2012-10-02| 983.14
#2012-10-03| 979.34
#2012-10-04| 984.72
#2012-10-05| 986.87
#2012-10-08| 983.31
#2012-10-09| 978.18
#2012-10-10| 967.97
#2012-10-11| 964.91
#2012-10-12| 969.55
#2012-10-15| 969.40
#2012-10-16| 976.33
#2012-10-17| 984.88
#2012-10-18| 991.27
#2012-10-19| 988.00
#2012-10-22| 986.85
#2012-10-23| 982.89
#2012-10-24| 979.23
#2012-10-25| 983.25
#2012-10-26| 974.15
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 976.42
#2012-11-01| 977.03
#2012-11-02| 984.53
#2012-11-05| 981.15
#2012-11-06| 981.06
#2012-11-07| 988.68
#2012-11-08| 975.60
#2012-11-09| 973.26
#2012-11-12| 968.86
#2012-11-13| 963.70
#2012-11-14| 962.83
#2012-11-15| 960.83
#2012-11-16| 964.57
#2012-11-19| 973.57
#2012-11-20| 972.01
#2012-11-21| 972.91
#2012-11-22| .
#2012-11-23| 986.62
#2012-11-26| 990.27
#2012-11-27| 993.08
#2012-11-28| 987.46
#2012-11-29| 996.56
#2012-11-30|1000.00
#2012-12-03| 999.95
#2012-12-04|1001.83
#2012-12-05|1005.87
#2012-12-06|1009.87
#2012-12-07|1011.61
#2012-12-10|1012.03
#2012-12-11|1011.96
#2012-12-12|1017.03
#2012-12-13|1019.67
#2012-12-14|1021.52
#2012-12-17|1020.58
#2012-12-18|1025.05
#2012-12-19|1037.49
#2012-12-20|1035.16
#2012-12-21|1028.36
#2012-12-24|1026.59
#2012-12-25|1030.50
#2012-12-26|1031.73
#2012-12-27|1035.50
#2012-12-28|1040.98
#2012-12-31|1039.65
#2013-01-01|1040.20
#2013-01-02|1049.42
#2013-01-03|1053.53
#2013-01-04|1059.54
#2013-01-07|1057.36
#2013-01-08|1052.21
#2013-01-09|1054.33
#2013-01-10|1060.37
#2013-01-11|1059.08
#2013-01-14|1062.41
#2013-01-15|1066.31
#2013-01-16|1055.84
#2013-01-17|1051.58
#2013-01-18|1065.57
#2013-01-21|1061.83
#2013-01-22|1066.96
#2013-01-23|1059.38
#2013-01-24|1053.93
#2013-01-25|1055.32
#2013-01-28|1051.94
#2013-01-29|1059.06
#2013-01-30|1066.78
#2013-01-31|1066.48
#2013-02-01|1061.06
#2013-02-04|1069.47
#2013-02-05|1052.87
#2013-02-06|1065.36
#2013-02-07|1064.54
#2013-02-08|1061.88
#2013-02-11|1058.31
#2013-02-12|1065.27
#2013-02-13|1062.62
#2013-02-14|1065.80
#2013-02-15|1058.13
#2013-02-18|1065.33
#2013-02-19|1066.70
#2013-02-20|1077.31
#2013-02-21|1067.21
#2013-02-22|1066.19
#2013-02-25|1070.71
#2013-02-26|1067.27
#2013-02-27|1065.00
#2013-02-28|1078.07
#2013-03-01|1076.28
#2013-03-04|1071.81
#2013-03-05|1073.85
#2013-03-06|1085.32
#2013-03-07|1079.00
#2013-03-08|1082.21
#2013-03-11|1089.19
#2013-03-12|1084.99
#2013-03-13|1078.80
#2013-03-14|1080.19
#2013-03-15|1087.21
#2013-03-18|1069.50
#2013-03-19|1077.78
#2013-03-20|1074.00
#2013-03-21|1080.68
#2013-03-22|1072.42
#2013-03-25|1084.17
#2013-03-26|1085.91
#2013-03-27|1090.35
#2013-03-28|1085.89
#2013-03-29|1086.87
#2013-04-01|1073.88
#2013-04-02|1069.26
#2013-04-03|1080.15
#2013-04-04|1071.69
#2013-04-05|1072.50
#2013-04-08|1075.75
#2013-04-09|1077.12
#2013-04-10|1087.55
#2013-04-11|1104.06
#2013-04-12|1105.50
#2013-04-15|1099.77
#2013-04-16|1096.59
#2013-04-17|1105.09
#2013-04-18|1094.03
#2013-04-19|1098.31
#2013-04-22|1110.38
#2013-04-23|1103.26
#2013-04-24|1118.33
#2013-04-25|1126.22
#2013-04-26|1130.53
#2013-04-29|1129.44
#2013-04-30|1140.86
#2013-05-01|1138.26
#2013-05-02|1131.47
#2013-05-03|1126.88
#2013-05-06|1130.03
#2013-05-07|1149.56
#2013-05-08|1159.07
#2013-05-09|1151.01
#2013-05-10|1146.49
#2013-05-13|1150.14
#2013-05-14|1149.32
#2013-05-15|1158.97
#2013-05-16|1159.11
#2013-05-17|1157.40
#2013-05-20|1171.53
#2013-05-21|1170.21
#2013-05-22|1166.51
#2013-05-23|1124.91
#2013-05-24|1129.16
#2013-05-27|1115.13
#2013-05-28|1117.48
#2013-05-29|1125.88
#2013-05-30|1103.08
#2013-05-31|1100.25
#2013-06-03|1085.83
#2013-06-04|1097.43
#2013-06-05|1091.78
#2013-06-06|1071.77
#2013-06-07|1066.07
#2013-06-10|1080.08
#2013-06-11|1076.83
#2013-06-12|1080.42
#2013-06-13|1052.55
#2013-06-14|1063.99
#2013-06-17|1079.01
#2013-06-18|1075.12
#2013-06-19|1085.29
#2013-06-20|1044.40
#2013-06-21|1045.37
#2013-06-24|1028.44
#2013-06-25|1021.41
#2013-06-26|1027.11
#2013-06-27|1044.20
#2013-06-28|1067.78
#2013-07-01|1073.80
#2013-07-02|1077.81
#2013-07-03|1070.17
#2013-07-04|1070.53
#2013-07-05|1077.09
#2013-07-08|1059.55
#2013-07-09|1074.57
#2013-07-10|1081.89
#2013-07-11|1105.30
#2013-07-12|1104.76
#2013-07-15|1103.78
#2013-07-16|1111.20
#2013-07-17|1110.35
#2013-07-18|1108.47
#2013-07-19|1102.55
#2013-07-22|1111.58
#2013-07-23|1121.42
#2013-07-24|1118.77
#2013-07-25|1110.81
#2013-07-26|1103.82
#2013-07-29|1081.91
#2013-07-30|1091.15
#2013-07-31|1077.95
#2013-08-01|1090.05
#2013-08-02|1107.51
#2013-08-05|1105.31
#2013-08-06|1109.62
#2013-08-07|1091.84
#2013-08-08|1090.64
#2013-08-09|1090.50
#2013-08-12|1090.27
#2013-08-13|1099.25
#2013-08-14|1106.50
#2013-08-15|1097.15
#2013-08-16|1091.98
#2013-08-19|1086.48
#2013-08-20|1068.99
#2013-08-21|1060.92
#2013-08-22|1051.59
#2013-08-23|1066.05
#2013-08-26|1066.88
#2013-08-27|1063.05
#2013-08-28|1045.73
#2013-08-29|1051.10
#2013-08-30|1053.96
#2013-09-02|1058.35
#2013-09-03|1070.89
#2013-09-04|1075.06
#2013-09-05|1077.58
#2013-09-06|1080.67
#2013-09-09|1095.81
#2013-09-10|1107.57
#2013-09-11|1111.00
#2013-09-12|1112.78
#2013-09-13|1109.25
#2013-09-16|1121.22
#2013-09-17|1115.83
#2013-09-18|1122.56
#2013-09-19|1141.00
#2013-09-20|1139.54
#2013-09-23|1143.91
#2013-09-24|1139.12
#2013-09-25|1136.72
#2013-09-26|1138.26
#2013-09-27|1141.59
#2013-09-30|1124.30
#2013-10-01|1126.77
#2013-10-02|1124.84
#2013-10-03|1130.91
#2013-10-04|1127.09
#2013-10-07|1117.66
#2013-10-08|1123.04
#2013-10-09|1128.93
#2013-10-10|1130.14
#2013-10-11|1143.45
#2013-10-14|1142.96
#2013-10-15|1144.30
#2013-10-16|1140.67
#2013-10-17|1153.19
#2013-10-18|1158.83
#2013-10-21|1159.69
#2013-10-22|1159.75
#2013-10-23|1152.69
#2013-10-24|1155.10
#2013-10-25|1140.56
#2013-10-28|1149.91
#2013-10-29|1146.60
#2013-10-30|1156.83
#2013-10-31|1149.42
#2013-11-01|1140.20
#2013-11-04|1138.29
#2013-11-05|1136.09
#2013-11-06|1138.79
#2013-11-07|1130.57
#2013-11-08|1121.24
#2013-11-11|1122.61
#2013-11-12|1128.59
#2013-11-13|1121.14
#2013-11-14|1129.85
#2013-11-15|1144.04
#2013-11-18|1155.88
#2013-11-19|1155.08
#2013-11-20|1151.61
#2013-11-21|1143.97
#2013-11-22|1145.60
#2013-11-25|1149.91
#2013-11-26|1148.82
#2013-11-27|1144.52
#2013-11-28|1152.14
#2013-11-29|1153.20
#2013-12-02|1152.15
#2013-12-03|1153.52
#2013-12-04|1139.76
#2013-12-05|1137.44
#2013-12-06|1135.80
#2013-12-09|1147.22
#2013-12-10|1147.49
#2013-12-11|1142.09
#2013-12-12|1130.65
#2013-12-13|1127.25
#2013-12-16|1118.56
#2013-12-17|1125.32
#2013-12-18|1132.13
#2013-12-19|1128.42
#2013-12-20|1127.96
#2013-12-23|1130.63
#2013-12-24|1129.71
#2013-12-25|1130.25
#2013-12-26|1136.73
#2013-12-27|1142.39
#2013-12-30|1148.99
#2013-12-31|1150.73
#2014-01-01|1150.80
#2014-01-02|1146.49
#2014-01-03|1141.79
#2014-01-06|1133.55
#2014-01-07|1128.51
#2014-01-08|1140.85
#2014-01-09|1134.13
#2014-01-10|1138.89
#2014-01-13|1147.62
#2014-01-14|1132.35
#2014-01-15|1139.46
#2014-01-16|1141.24
#2014-01-17|1142.46
#2014-01-20|1140.27
#2014-01-21|1141.00
#2014-01-22|1144.24
#2014-01-23|1136.86
#2014-01-24|1128.54
#2014-01-27|1100.74
#2014-01-28|1098.41
#2014-01-29|1119.95
#2014-01-30|1101.85
#2014-01-31|1104.51
#2014-02-03|1094.21
#2014-02-04|1061.22
#2014-02-05|1070.35
#2014-02-06|1070.96
#2014-02-07|1086.42
#2014-02-10|1093.83
#2014-02-11|1097.17
#2014-02-12|1108.70
#2014-02-13|1098.58
#2014-02-14|1097.39
#2014-02-17|1105.52
#2014-02-18|1116.28
#2014-02-19|1115.90
#2014-02-20|1100.13
#2014-02-21|1114.84
#2014-02-24|1111.38
#2014-02-25|1120.03
#2014-02-26|1118.91
#2014-02-27|1120.60
#2014-02-28|1119.89
#2014-03-03|1112.05
#2014-03-04|1112.05
#2014-03-05|1117.73
#2014-03-06|1125.95
#2014-03-07|1129.78
#2014-03-10|1119.92
#2014-03-11|1124.67
#2014-03-12|1108.28
#2014-03-13|1109.95
#2014-03-14|1092.54
#2014-03-17|1089.33
#2014-03-18|1097.51
#2014-03-19|1094.86
#2014-03-20|1073.75
#2014-03-21|1076.67
#2014-03-24|1090.31
#2014-03-25|1089.29
#2014-03-26|1098.23
#2014-03-27|1103.03
#2014-03-28|1108.20
#2014-03-31|1118.88
#2014-04-01|1122.15
#2014-04-02|1127.49
#2014-04-03|1128.83
#2014-04-04|1129.08
#2014-04-07|1122.84
#2014-04-08|1121.26
#2014-04-09|1117.45
#2014-04-10|1122.07
#2014-04-11|1111.70
#2014-04-14|1109.04
#2014-04-15|1108.54
#2014-04-16|1118.95
#2014-04-17|1121.18
#2014-04-18|1124.16
#2014-04-21|1122.61
#2014-04-22|1118.59
#2014-04-23|1122.18
#2014-04-24|1119.80
#2014-04-25|1116.01
#2014-04-28|1107.77
#2014-04-29|1110.32
#2014-04-30|1109.78
#2014-05-01|1117.81
#2014-05-02|1120.78
#2014-05-05|1120.12
#2014-05-06|1123.57
#2014-05-07|1105.64
#2014-05-08|1110.54
#2014-05-09|1113.96
#2014-05-12|1112.45
#2014-05-13|1124.74
#2014-05-14|1134.87
#2014-05-15|1135.62
#2014-05-16|1128.96
#2014-05-19|1128.88
#2014-05-20|1127.87
#2014-05-21|1125.44
#2014-05-22|1138.01
#2014-05-23|1143.72
#2014-05-26|1148.34
#2014-05-27|1145.59
#2014-05-28|1152.53
#2014-05-29|1153.53
#2014-05-30|1151.39
#2014-06-02|1158.74
#2014-06-03|1165.25
#2014-06-04|1164.16
#2014-06-05|1165.58
#2014-06-06|1166.88
#2014-06-09|1169.21
#2014-06-10|1171.37
#2014-06-11|1177.73
#2014-06-12|1176.54
#2014-06-13|1175.27
#2014-06-16|1171.65
#2014-06-17|1171.75
#2014-06-18|1174.18
#2014-06-19|1186.06
#2014-06-20|1181.94
#2014-06-23|1180.43
#2014-06-24|1182.83
#2014-06-25|1179.68
#2014-06-26|1187.17
#2014-06-27|1183.93
#2014-06-30|1192.26
#2014-07-01|1197.39
#2014-07-02|1204.78
#2014-07-03|1201.84
#2014-07-04|1206.14
#2014-07-07|1206.04
#2014-07-08|1204.61
#2014-07-09|1198.20
#2014-07-10|1197.16
#2014-07-11|1191.39
#2014-07-14|1195.37
#2014-07-15|1200.58
#2014-07-16|1201.11
#2014-07-17|1201.49
#2014-07-18|1197.04
#2014-07-21|1198.75
#2014-07-22|1206.97
#2014-07-23|1209.76
#2014-07-24|1208.40
#2014-07-25|1212.50
#2014-07-28|1215.97
#2014-07-29|1217.61
#2014-07-30|1217.77
#2014-07-31|1212.12
#2014-08-01|1203.98
#2014-08-04|1206.52
#2014-08-05|1196.83
#2014-08-06|1191.04
#2014-08-07|1192.19
#2014-08-08|1176.45
#2014-08-11|1192.28
#2014-08-12|1196.41
#2014-08-13|1201.54
#2014-08-14|1206.67
#2014-08-15|1208.32
#2014-08-18|1207.26
#2014-08-19|1214.05
#2014-08-20|1211.42
#2014-08-21|1211.48
#2014-08-22|1212.20
#2014-08-25|1214.29
#2014-08-26|1210.98
#2014-08-27|1214.10
#2014-08-28|1210.14
#2014-08-29|1207.15
#2014-09-01|1209.73
#2014-09-02|1208.01
#2014-09-03|1217.19
#2014-09-04|1214.48
#2014-09-05|1212.41
#2014-09-08|1213.31
#2014-09-09|1208.25
#2014-09-10|1202.59
#2014-09-11|1200.33
#2014-09-12|1197.65
#2014-09-15|1192.82
#2014-09-16|1186.94
#2014-09-17|1188.51
#2014-09-18|1185.74
#2014-09-19|1190.98
#2014-09-22|1185.47
#2014-09-23|1182.42
#2014-09-24|1182.03
#2014-09-25|1186.64
#2014-09-26|1176.68
#2014-09-29|1171.09
#2014-09-30|1161.82
#2014-10-01|1156.83
#2014-10-02|1144.14
#2014-10-03|1141.72
#2014-10-06|1151.36
#2014-10-07|1153.80
#2014-10-08|1141.96
#2014-10-09|1143.50
#2014-10-10|1128.99
#2014-10-13|1127.19
#2014-10-14|1116.89
#2014-10-15|1124.24
#2014-10-16|1107.21
#2014-10-17|1096.89
#2014-10-20|1122.64
#2014-10-21|1115.71
#2014-10-22|1132.56
#2014-10-23|1126.01
#2014-10-24|1128.28
#2014-10-27|1134.10
#2014-10-28|1136.22
#2014-10-29|1151.85
#2014-10-30|1149.66
#2014-10-31|1162.12
#2014-11-03|1150.70
#2014-11-04|1166.45
#2014-11-05|1158.21
#2014-11-06|1149.69
#2014-11-07|1149.12
#2014-11-10|1155.84
#2014-11-11|1155.59
#2014-11-12|1159.23
#2014-11-13|1162.41
#2014-11-14|1162.57
#2014-11-17|1146.20
#2014-11-18|1155.30
#2014-11-19|1149.52
#2014-11-20|1147.00
#2014-11-21|1153.35
#2014-11-24|1156.46
#2014-11-25|1161.47
#2014-11-26|1165.32
#2014-11-27|1160.11
#2014-11-28|1162.42
#2014-12-01|1158.32
#2014-12-02|1159.77
#2014-12-03|1156.72
#2014-12-04|1164.27
#2014-12-05|1159.18
#2014-12-08|1158.91
#2014-12-09|1157.80
#2014-12-10|1147.24
#2014-12-11|1135.09
#2014-12-12|1139.26
#2014-12-15|1127.65
#2014-12-16|1116.94
#2014-12-17|1111.54
#2014-12-18|1119.17
#2014-12-19|1135.35
#2014-12-22|1140.79
#2014-12-23|1134.35
#2014-12-24|1141.07
#2014-12-25|1138.71
#2014-12-26|1142.85
#2014-12-29|1145.08
#2014-12-30|1141.97
#2014-12-31|1142.52
#2015-01-01|1142.65
#2015-01-02|1144.19
#2015-01-05|1139.87
#2015-01-06|1120.11
#2015-01-07|1118.76
#2015-01-08|1132.52
#2015-01-09|1140.88
#2015-01-12|1143.12
#2015-01-13|1143.82
#2015-01-14|1142.95
#2015-01-15|1154.44
#2015-01-16|1143.41
#2015-01-19|1144.89
#2015-01-20|1154.02
#2015-01-21|1161.66
#2015-01-22|1162.25
#2015-01-23|1175.71
#2015-01-26|1172.63
#2015-01-27|1187.91
#2015-01-28|1187.60
#2015-01-29|1173.50
#2015-01-30|1173.38
#2015-02-02|1171.07
#2015-02-03|1165.63
#2015-02-04|1179.62
#2015-02-05|1175.15
#2015-02-06|1170.80
#2015-02-09|1169.97
#2015-02-10|1167.78
#2015-02-11|1162.68
#2015-02-12|1177.28
#2015-02-13|1185.22
#2015-02-16|1189.20
#2015-02-17|1187.95
#2015-02-18|1196.15
#2015-02-19|1201.53
#2015-02-20|1204.25
#2015-02-23|1203.14
#2015-02-24|1205.40
#2015-02-25|1211.07
#2015-02-26|1214.56
#2015-02-27|1213.48
#2015-03-02|1212.81
#2015-03-03|1216.16
#2015-03-04|1208.86
#2015-03-05|1205.62
#2015-03-06|1210.09
#2015-03-09|1198.61
#2015-03-10|1190.15
#2015-03-11|1186.21
#2015-03-12|1197.69
#2015-03-13|1201.60
#2015-03-16|1199.61
#2015-03-17|1208.15
#2015-03-18|1217.62
#2015-03-19|1221.24
#2015-03-20|1225.02
#2015-03-23|1234.60
#2015-03-24|1233.44
#2015-03-25|1237.95
#2015-03-26|1225.71
#2015-03-27|1218.35
#2015-03-30|1222.14
#2015-03-31|1219.63
#2015-04-01|1218.23
#2015-04-02|1232.61
#2015-04-03|1245.31
#2015-04-06|1243.35
#2015-04-07|1244.71
#2015-04-08|1261.44
#2015-04-09|1268.37
#2015-04-10|1272.30
#2015-04-13|1277.34
#2015-04-14|1281.95
#2015-04-15|1278.34
#2015-04-16|1289.62
#2015-04-17|1285.30
#2015-04-20|1273.54
#2015-04-21|1286.61
#2015-04-22|1294.29
#2015-04-23|1297.84
#2015-04-24|1301.31
#2015-04-27|1303.91
#2015-04-28|1308.83
#2015-04-29|1304.30
#2015-04-30|1283.03
#2015-05-01|1277.98
#2015-05-04|1280.00
#2015-05-05|1276.13
#2015-05-06|1273.38
#2015-05-07|1257.68
#2015-05-08|1266.55
#2015-05-11|1272.81
#2015-05-12|1268.21
#2015-05-13|1275.65
#2015-05-14|1272.34
#2015-05-15|1282.29
#2015-05-18|1287.70
#2015-05-19|1288.22
#2015-05-20|1287.47
#2015-05-21|1285.57
#2015-05-22|1291.04
#2015-05-25|1292.35
#2015-05-26|1286.68
#2015-05-27|1278.56
#2015-05-28|1274.19
#2015-05-29|1274.27
#2015-06-01|1274.33
#2015-06-02|1267.80
#2015-06-03|1264.51
#2015-06-04|1260.29
#2015-06-05|1249.79
#2015-06-08|1244.61
#2015-06-09|1232.18
#2015-06-10|1239.86
#2015-06-11|1243.10
#2015-06-12|1249.03
#2015-06-15|1241.71
#2015-06-16|1232.57
#2015-06-17|1230.55
#2015-06-18|1233.33
#2015-06-19|1239.39
#2015-06-22|1250.91
#2015-06-23|1261.19
#2015-06-24|1260.83
#2015-06-25|1258.30
#2015-06-26|1249.42
#2015-06-29|1226.10
#2015-06-30|1237.37
#2015-07-01|1239.37
#2015-07-02|1241.31
#2015-07-03|1240.23
#2015-07-06|1214.27
#2015-07-07|1215.40
#2015-07-08|1179.88
#2015-07-09|1189.40
#2015-07-10|1191.60
#2015-07-13|1206.49
#2015-07-14|1212.60
#2015-07-15|1211.83
#2015-07-16|1218.92
#2015-07-17|1222.82
#2015-07-20|1218.78
#2015-07-21|1225.73
#2015-07-22|1215.16
#2015-07-23|1215.76
#2015-07-24|1208.62
#2015-07-27|1190.59
#2015-07-28|1185.09
#2015-07-29|1188.52
#2015-07-30|1187.98
#2015-07-31|1196.67
#2015-08-03|1190.96
#2015-08-04|1192.78
#2015-08-05|1190.57
#2015-08-06|1191.02
#2015-08-07|1195.83
#2015-08-10|1199.45
#2015-08-11|1189.22
#2015-08-12|1172.79
#2015-08-13|1174.70
#2015-08-14|1174.95
#2015-08-17|1170.78
#2015-08-18|1165.12
#2015-08-19|1153.23
#2015-08-20|1139.05
#2015-08-21|1114.50
#2015-08-24|1069.03
#2015-08-25|1054.21
#2015-08-26|1075.15
#2015-08-27|1090.65
#2015-08-28|1112.33
#2015-08-31|1105.94
#2015-09-01|1081.60
#2015-09-02|1072.13
#2015-09-03|1076.17
#2015-09-04|1063.77
#2015-09-07|1057.58
#2015-09-08|1053.23
#2015-09-09|1097.91
#2015-09-10|1083.67
#2015-09-11|1085.01
#2015-09-14|1082.88
#2015-09-15|1079.98
#2015-09-16|1091.24
#2015-09-17|1100.33
#2015-09-18|1098.86
#2015-09-21|1088.85
#2015-09-22|1089.68
#2015-09-23|1075.90
#2015-09-24|1065.80
#2015-09-25|1068.66
#2015-09-28|1065.20
#2015-09-29|1036.62
#2015-09-30|1058.77
#2015-10-01|1074.12
#2015-10-02|1081.08
#2015-10-05|1091.87
#2015-10-06|1100.51
#2015-10-07|1121.29
#2015-10-08|1115.66
#2015-10-09|1131.33
#2015-10-12|1139.70
#2015-10-13|1130.60
#2015-10-14|1119.71
#2015-10-15|1141.58
#2015-10-16|1145.26
#2015-10-19|1141.56
#2015-10-20|1138.87
#2015-10-21|1147.64
#2015-10-22|1140.31
#2015-10-23|1155.27
#2015-10-26|1160.40
#2015-10-27|1155.94
#2015-10-28|1153.12
#2015-10-29|1143.70
#2015-10-30|1149.24
#2015-11-02|1136.74
#2015-11-03|1139.41
#2015-11-04|1149.81
#2015-11-05|1151.90
#2015-11-06|1143.68
#2015-11-09|1146.20
#2015-11-10|1138.15
#2015-11-11|1140.55
#2015-11-12|1142.97
#2015-11-13|1133.40
#2015-11-16|1120.07
#2015-11-17|1129.35
#2015-11-18|1125.92
#2015-11-19|1143.68
#2015-11-20|1148.84
#2015-11-23|1146.69
#2015-11-24|1150.42
#2015-11-25|1144.89
#2015-11-26|1150.28
#2015-11-27|1139.54
#2015-11-30|1127.38
#2015-12-01|1145.37
#2015-12-02|1141.62
#2015-12-03|1141.03
#2015-12-04|1127.46
#2015-12-07|1130.02
#2015-12-08|1117.91
#2015-12-09|1113.53
#2015-12-10|1109.58
#2015-12-11|1109.75
#2015-12-14|1098.70
#2015-12-15|1086.89
#2015-12-16|1108.75
#2015-12-17|1118.55
#2015-12-18|1110.31
#2015-12-21|1112.45
#2015-12-22|1116.10
#2015-12-23|1119.73
#2015-12-24|1120.53
#2015-12-25|1118.34
#2015-12-28|1120.33
#2015-12-29|1124.22
#2015-12-30|1123.56
#2015-12-31|1126.60
#2016-01-01|1126.84
#2016-01-04|1101.08
#2016-01-05|1099.10
#2016-01-06|1090.46
#2016-01-07|1068.05
#2016-01-08|1068.93
#2016-01-11|1059.14
#2016-01-12|1037.30
#2016-01-13|1056.36
#2016-01-14|1037.72
#2016-01-15|1035.25
#2016-01-18|1024.01
#2016-01-19|1030.92
#2016-01-20|1003.53
#2016-01-21| 979.52
#2016-01-22|1015.35
#2016-01-25|1027.40
#2016-01-26|1007.94
#2016-01-27|1025.42
#2016-01-28|1024.03
#2016-01-29|1040.66
#2016-02-01|1052.61
#2016-02-02|1046.77
#2016-02-03|1031.24
#2016-02-04|1036.96
#2016-02-05|1033.63
#2016-02-08|1043.46
#2016-02-09|1016.76
#2016-02-10|1002.12
#2016-02-11|1001.17
#2016-02-12| 966.00
#2016-02-15|1006.78
#2016-02-16|1014.99
#2016-02-17|1004.30
#2016-02-18|1026.87
#2016-02-19|1022.69
#2016-02-22|1027.64
#2016-02-23|1027.14
#2016-02-24|1024.83
#2016-02-25|1023.70
#2016-02-26|1024.78
#2016-02-29|1021.63
#2016-03-01|1026.35
#2016-03-02|1055.73
#2016-03-03|1070.12
#2016-03-04|1077.07
#2016-03-07|1074.44
#2016-03-08|1069.66
#2016-03-09|1060.43
#2016-03-10|1068.00
#2016-03-11|1075.92
#2016-03-14|1087.51
#2016-03-15|1082.58
#2016-03-16|1074.03
#2016-03-17|1093.99
#2016-03-18|1094.69
#2016-03-21|1095.05
#2016-03-22|1105.08
#2016-03-23|1097.09
#2016-03-24|1087.81
#2016-03-25|1091.57
#2016-03-28|1093.32
#2016-03-29|1091.63
#2016-03-30|1099.12
#2016-03-31|1097.57
#2016-04-01|1072.70
#2016-04-04|1080.32
#2016-04-05|1063.71
#2016-04-06|1064.75
#2016-04-07|1077.75
#2016-04-08|1082.38
#2016-04-11|1085.18
#2016-04-12|1091.60
#2016-04-13|1109.75
#2016-04-14|1127.30
#2016-04-15|1126.88
#2016-04-18|1108.29
#2016-04-19|1127.49
#2016-04-20|1125.63
#2016-04-21|1140.11
#2016-04-22|1131.07
#2016-04-25|1128.90
#2016-04-26|1124.23
#2016-04-27|1119.65
#2016-04-28|1113.67
#2016-04-29|1117.71
#2016-05-02|1101.76
#2016-05-03|1097.92
#2016-05-04|1088.79
#2016-05-05|1084.93
#2016-05-06|1084.11
#2016-05-09|1078.26
#2016-05-10|1086.77
#2016-05-11|1087.85
#2016-05-12|1087.66
#2016-05-13|1073.26
#2016-05-16|1075.95
#2016-05-17|1085.76
#2016-05-18|1078.52
#2016-05-19|1069.82
#2016-05-20|1071.36
#2016-05-23|1077.94
#2016-05-24|1067.53
#2016-05-25|1081.80
#2016-05-26|1086.71
#2016-05-27|1093.58
#2016-05-30|1093.79
#2016-05-31|1102.78
#2016-06-01|1103.32
#2016-06-02|1097.85
#2016-06-03|1111.85
#2016-06-06|1110.74
#2016-06-07|1123.52
#2016-06-08|1132.82
#2016-06-09|1127.16
#2016-06-10|1116.66
#2016-06-13|1089.24
#2016-06-14|1084.61
#2016-06-15|1089.59
#2016-06-16|1077.95
#2016-06-17|1082.88
#2016-06-20|1101.30
#2016-06-21|1109.62
#2016-06-22|1106.89
#2016-06-23|1108.61
#2016-06-24|1069.16
#2016-06-27|1079.20
#2016-06-28|1076.69
#2016-06-29|1094.99
#2016-06-30|1102.78
#2016-07-01|1109.77
#2016-07-04|1117.66
#2016-07-05|1115.29
#2016-07-06|1101.90
#2016-07-07|1104.32
#2016-07-08|1096.17
#2016-07-11|1115.44
#2016-07-12|1122.71
#2016-07-13|1133.13
#2016-07-14|1135.96
#2016-07-15|1138.90
#2016-07-18|1139.37
#2016-07-19|1141.96
#2016-07-20|1141.23
#2016-07-21|1147.95
#2016-07-22|1142.64
#2016-07-25|1143.03
#2016-07-26|1144.96
#2016-07-27|1147.99
#2016-07-28|1148.32
#2016-07-29|1163.24
#2016-08-01|1170.84
#2016-08-02|1166.85
#2016-08-03|1144.64
#2016-08-04|1153.20
#2016-08-05|1155.36
#2016-08-08|1168.64
#2016-08-09|1178.26
#2016-08-10|1182.33
#2016-08-11|1181.94
#2016-08-12|1189.72
#2016-08-15|1188.41
#2016-08-16|1184.94
#2016-08-17|1187.44
#2016-08-18|1183.93
#2016-08-19|1182.16
#2016-08-22|1181.63
#2016-08-23|1181.92
#2016-08-24|1180.88
#2016-08-25|1181.28
#2016-08-26|1174.94
#2016-08-29|1173.57
#2016-08-30|1173.99
#2016-08-31|1176.49
#2016-09-01|1179.17
#2016-09-02|1177.26
#2016-09-05|1190.96
#2016-09-06|1207.69
#2016-09-07|1211.69
#2016-09-08|1211.78
#2016-09-09|1199.23
#2016-09-12|1177.32
#2016-09-13|1175.38
#2016-09-14|1168.97
#2016-09-15|1166.13
#2016-09-16|1171.51
#2016-09-19|1181.59
#2016-09-20|1184.30
#2016-09-21|1208.32
#2016-09-22|1214.50
#2016-09-23|1211.45
#2016-09-26|1201.48
#2016-09-27|1212.37
#2016-09-28|1201.75
#2016-09-29|1202.61
#2016-09-30|1189.92
#2016-10-03|1197.82
#2016-10-04|1197.43
#2016-10-05|1195.98
#2016-10-06|1197.97
#2016-10-07|1198.38
#2016-10-10|1195.45
#2016-10-11|1190.34
#2016-10-12|1179.21
#2016-10-13|1174.90
#2016-10-14|1175.82
#2016-10-17|1176.67
#2016-10-18|1187.30
#2016-10-19|1193.30
#2016-10-20|1195.65
#2016-10-21|1192.16
#2016-10-24|1194.65
#2016-10-25|1196.79
#2016-10-26|1194.78
#2016-10-27|1187.49
#2016-10-28|1187.76
#2016-10-31|1189.42
#2016-11-01|1194.83
#2016-11-02|1183.49
#2016-11-03|1182.18
#2016-11-04|1172.00
#2016-11-07|1174.09
#2016-11-08|1177.44
#2016-11-09|1139.59
#2016-11-10|1168.77
#2016-11-11|1154.28
#2016-11-14|1146.11
#2016-11-15|1141.75
#2016-11-16|1148.03
#2016-11-17|1149.16
#2016-11-18|1143.68
#2016-11-21|1146.11
#2016-11-22|1151.97
#2016-11-23|1144.79
#2016-11-24|1144.93
#2016-11-25|1151.87
#2016-11-28|1160.54
#2016-11-29|1156.19
#2016-11-30|1154.15
#2016-12-01|1158.21
#2016-12-02|1153.92
#2016-12-05|1145.01
#2016-12-06|1155.79
#2016-12-07|1164.43
#2016-12-08|1177.59
#2016-12-09|1174.75
#2016-12-12|1170.41
#2016-12-13|1176.70
#2016-12-14|1176.13
#2016-12-15|1153.31
#2016-12-16|1156.75
#2016-12-19|1158.96
#2016-12-20|1151.94
#2016-12-21|1150.99
#2016-12-22|1146.65
#2016-12-23|1146.28
#2016-12-26|1144.18
#2016-12-27|1142.59
#2016-12-28|1145.08
#2016-12-29|1146.45
#2016-12-30|1150.20
#2017-01-02|1150.45
#2017-01-03|1145.78
#2017-01-04|1164.52
#2017-01-05|1181.95
#2017-01-06|1176.17
#2017-01-09|1174.61
#2017-01-10|1180.86
#2017-01-11|1181.15
#2017-01-12|1191.81
#2017-01-13|1190.75
#2017-01-16|1185.14
#2017-01-17|1185.61
#2017-01-18|1189.25
#2017-01-19|1182.91
#2017-01-20|1184.30
#2017-01-23|1191.37
#2017-01-24|1189.37
#2017-01-25|1195.93
#2017-01-26|1203.34
#2017-01-27|1203.15
#2017-01-30|1207.75
#2017-01-31|1203.22
#2017-02-01|1203.98
#2017-02-02|1203.48
#2017-02-03|1206.54
#2017-02-06|1214.39
#2017-02-07|1211.33
#2017-02-08|1217.56
#2017-02-09|1209.69
#2017-02-10|1220.33
#2017-02-13|1223.86
#2017-02-14|1216.02
#2017-02-15|1222.70
#2017-02-16|1230.26
#2017-02-17|1229.03
#2017-02-20|1230.46
#2017-02-21|1231.65
#2017-02-22|1238.23
#2017-02-23|1243.32
#2017-02-24|1239.73
#2017-02-27|1233.23
#2017-02-28|1234.70
#2017-03-01|1231.17
#2017-03-02|1232.07
#2017-03-03|1223.35
#2017-03-06|1228.25
#2017-03-07|1230.51
#2017-03-08|1225.78
#2017-03-09|1220.69
#2017-03-10|1227.90
#2017-03-13|1237.80
#2017-03-14|1240.81
#2017-03-15|1240.49
#2017-03-16|1261.04
#2017-03-17|1262.91
#2017-03-20|1265.81
#2017-03-21|1272.01
#2017-03-22|1257.40
#2017-03-23|1258.62
#2017-03-24|1264.49
#2017-03-27|1258.50
#2017-03-28|1270.97
#2017-03-29|1266.55
#2017-03-30|1257.97
#2017-03-31|1249.09
#2017-04-03|1257.00
#2017-04-04|1254.13
#2017-04-05|1254.68
#2017-04-06|1243.73
#2017-04-07|1247.42
#2017-04-10|1246.18
#2017-04-11|1249.97
#2017-04-12|1247.62
#2017-04-13|1247.55
#2017-04-14|1241.88
#2017-04-17|1247.93
#2017-04-18|1244.45
#2017-04-19|1240.11
#2017-04-20|1242.46
#2017-04-21|1252.10
#2017-04-24|1256.33
#2017-04-25|1266.04
#2017-04-26|1271.81
#2017-04-27|1273.28
#2017-04-28|1268.05
#2017-05-01|1270.30
#2017-05-02|1276.25
#2017-05-03|1275.52
#2017-05-04|1273.19
#2017-05-05|1269.28
#2017-05-08|1288.02
#2017-05-09|1280.52
#2017-05-10|1281.54
#2017-05-11|1288.13
#2017-05-12|1287.54
#2017-05-15|1289.51
#2017-05-16|1295.96
#2017-05-17|1301.23
#2017-05-18|1288.51
#2017-05-19|1288.60
#2017-05-22|1299.46
#2017-05-23|1295.97
#2017-05-24|1294.57
#2017-05-25|1304.91
#2017-05-26|1306.64
#2017-05-29|1306.24
#2017-05-30|1307.44
#2017-05-31|1308.22
#2017-06-01|1312.94
#2017-06-02|1332.10
#2017-06-05|1333.28
#2017-06-06|1333.88
#2017-06-07|1334.07
#2017-06-08|1327.92
#2017-06-09|1326.11
#2017-06-12|1324.04
#2017-06-13|1326.22
#2017-06-14|1332.88
#2017-06-15|1317.59
#2017-06-16|1319.10
#2017-06-19|1325.25
#2017-06-20|1327.43
#2017-06-21|1322.58
#2017-06-22|1325.16
#2017-06-23|1325.84
#2017-06-26|1329.94
#2017-06-27|1327.25
#2017-06-28|1320.85
#2017-06-29|1325.72
#2017-06-30|1319.59
#2017-07-03|1316.72
#2017-07-04|1309.52
#2017-07-05|1315.47
#2017-07-06|1313.80
#2017-07-07|1303.62
#2017-07-10|1308.15
#2017-07-11|1315.77
#2017-07-12|1323.94
#2017-07-13|1329.65
#2017-07-14|1337.73
#2017-07-17|1339.20
#2017-07-18|1343.69
#2017-07-19|1349.38
#2017-07-20|1352.66
#2017-07-21|1356.46
#2017-07-24|1356.41
#2017-07-25|1350.37
#2017-07-26|1348.80
#2017-07-27|1359.11
#2017-07-28|1354.09
#2017-07-31|1359.91
#2017-08-01|1368.02
#2017-08-02|1371.01
#2017-08-03|1367.11
#2017-08-04|1363.80
#2017-08-07|1369.26
#2017-08-08|1369.90
#2017-08-09|1361.61
#2017-08-10|1357.33
#2017-08-11|1348.04
#2017-08-14|1345.03
#2017-08-15|1345.48
#2017-08-16|1347.68
#2017-08-17|1355.03
#2017-08-18|1350.54
#2017-08-21|1349.80
#2017-08-22|1350.24
#2017-08-23|1356.07
#2017-08-24|1354.85
#2017-08-25|1360.16
#2017-08-28|1363.29
#2017-08-29|1361.67
#2017-08-30|1362.29
#2017-08-31|1366.86
#2017-09-01|1368.54
#2017-09-04|1360.27
#2017-09-05|1361.55
#2017-09-06|1360.04
#2017-09-07|1368.85
#2017-09-08|1373.56
#2017-09-11|1378.24
#2017-09-12|1380.78
#2017-09-13|1379.40
#2017-09-14|1377.38
#2017-09-15|1379.47
#2017-09-18|1384.80
#2017-09-19|1393.88
#2017-09-20|1395.57
#2017-09-21|1387.92
#2017-09-22|1382.51
#2017-09-25|1378.20
#2017-09-26|1371.88
#2017-09-27|1366.07
#2017-09-28|1365.92
#2017-09-29|1371.15
#2017-10-02|1371.53
#2017-10-03|1381.62
#2017-10-04|1385.48
#2017-10-05|1386.00
#2017-10-06|1389.48
#2017-10-09|1388.90
#2017-10-10|1402.54
#2017-10-11|1403.71
#2017-10-12|1409.65
#2017-10-13|1417.33
#2017-10-16|1426.80
#2017-10-17|1423.09
#2017-10-18|1419.28
#2017-10-19|1416.90
#2017-10-20|1416.09
#2017-10-23|1420.15
#2017-10-24|1421.87
#2017-10-25|1424.57
#2017-10-26|1422.04
#2017-10-27|1429.74
#2017-10-30|1436.01
#2017-10-31|1434.60
#2017-11-01|1447.99
#2017-11-02|1450.85
#2017-11-03|1449.97
#2017-11-06|1449.85
#2017-11-07|1461.14
#2017-11-08|1464.17
#2017-11-09|1463.44
#2017-11-10|1458.92
#2017-11-13|1448.46
#2017-11-14|1446.44
#2017-11-15|1430.58
#2017-11-16|1443.13
#2017-11-17|1452.83
#2017-11-20|1450.11
#2017-11-21|1462.18
#2017-11-22|1474.17
#2017-11-23|1475.74
#2017-11-24|1477.44
#2017-11-27|1472.47
#2017-11-28|1469.94
#2017-11-29|1471.66
#2017-11-30|1461.82
#2017-12-01|1456.29
#2017-12-04|1455.50
#2017-12-05|1453.60
#2017-12-06|1434.10
#2017-12-07|1440.76
#2017-12-08|1449.84
#2017-12-11|1460.49
#2017-12-12|1454.80
#2017-12-13|1460.60
#2017-12-14|1464.47
#2017-12-15|1456.62
#2017-12-18|1469.82
#2017-12-19|1468.46
#2017-12-20|1468.72
#2017-12-21|1467.01
#2017-12-22|1475.38
#2017-12-25|1476.49
#2017-12-26|1474.14
#2017-12-27|1477.18
#2017-12-28|1482.94
#2017-12-29|1487.39
#2018-01-01|1486.53
#2018-01-02|1499.50
#2018-01-03|1502.15
#2018-01-04|1521.70
#2018-01-05|1529.99
#2018-01-08|1535.75
#2018-01-09|1542.09
#2018-01-10|1547.08
#2018-01-11|1543.30
#2018-01-12|1546.40
#2018-01-15|1556.13
#2018-01-16|1564.04
#2018-01-17|1563.55
#2018-01-18|1557.84
#2018-01-19|1570.58
#2018-01-22|1573.24
#2018-01-23|1593.41
#2018-01-24|1597.69
#2018-01-25|1595.01
#2018-01-26|1598.39
#2018-01-29|1596.12
#2018-01-30|1576.83
#2018-01-31|1568.92
#2018-02-01|1576.88
#2018-02-02|1558.80
#2018-02-05|1532.78
#2018-02-06|1477.80
#2018-02-07|1477.48
#2018-02-08|1486.19
#2018-02-09|1459.09
#2018-02-12|1466.14
#2018-02-13|1473.60
#2018-02-14|1481.17
#2018-02-15|1498.55
#2018-02-16|1505.86
#2018-02-19|1520.33
#2018-02-20|1505.94
#2018-02-21|1511.35
#2018-02-22|1501.09
#2018-02-23|1519.32
#2018-02-26|1528.36
#2018-02-27|1527.52
#2018-02-28|1515.39
#2018-03-01|1502.28
#2018-03-02|1492.23
#2018-03-05|1474.21
#2018-03-06|1492.03
#2018-03-07|1482.85
#2018-03-08|1492.29
#2018-03-09|1493.34
#2018-03-12|1520.07
#2018-03-13|1526.40
#2018-03-14|1524.33
#2018-03-15|1525.02
#2018-03-16|1519.53
#2018-03-19|1509.75
#2018-03-20|1506.24
#2018-03-21|1504.74
#2018-03-22|1511.74
#2018-03-23|1470.49
#2018-03-26|1477.73
#2018-03-27|1499.76
#2018-03-28|1475.52
#2018-03-29|1478.61
#2018-03-30|1485.06
#2018-04-02|1485.55
#2018-04-03|1482.06
#2018-04-04|1471.03
#2018-04-05|1478.65
#2018-04-06|1480.27
#2018-04-09|1489.49
#2018-04-10|1497.81
#2018-04-11|1499.43
#2018-04-12|1490.72
#2018-04-13|1493.45
#2018-04-16|1492.96
#2018-04-17|1486.89
#2018-04-18|1498.83
#2018-04-19|1506.73
#2018-04-20|1495.56
#2018-04-23|1485.29
#2018-04-24|1488.25
#2018-04-25|1479.29
#2018-04-26|1479.17
#2018-04-27|1489.84
#2018-04-30|1497.22
#2018-05-01|1494.07
#2018-05-02|1487.04
#2018-05-03|1486.15
#2018-05-04|1479.71
#2018-05-07|1481.11
#2018-05-08|1487.78
#2018-05-09|1481.38
#2018-05-10|1488.17
#2018-05-11|1503.69
#2018-05-14|1510.43
#2018-05-15|1496.78
#2018-05-16|1493.31
#2018-05-17|1490.12
#2018-05-18|1493.58
#2018-05-21|1490.12
#2018-05-22|1490.71
#2018-05-23|1486.51
#2018-05-24|1486.52
#2018-05-25|1485.54
#2018-05-28|1489.54
#2018-05-29|1482.49
#2018-05-30|1460.94
#2018-05-31|1474.62
#2018-06-01|1472.19
#2018-06-04|1489.14
#2018-06-05|1490.00
#2018-06-06|1494.53
#2018-06-07|1503.71
#2018-06-08|1493.76
#2018-06-11|1494.77
#2018-06-12|1495.03
#2018-06-13|1493.35
#2018-06-14|1478.82
#2018-06-15|1474.19
#2018-06-18|1462.86
#2018-06-19|1439.38
#2018-06-20|1446.22
#2018-06-21|1438.05
#2018-06-22|1439.52
#2018-06-25|1424.81
#2018-06-26|1422.54
#2018-06-27|1409.67
#2018-06-28|1402.25
#2018-06-29|1414.54
#2018-07-02|1395.07
#2018-07-03|1391.33
#2018-07-04|1390.36
#2018-07-05|1379.57
#2018-07-06|1388.15
#2018-07-09|1404.20
#2018-07-10|1404.28
#2018-07-11|1391.85
#2018-07-12|1391.44
#2018-07-13|1403.42
#2018-07-16|1399.55
#2018-07-17|1401.41
#2018-07-18|1403.20
#2018-07-19|1398.62
#2018-07-20|1408.56
#2018-07-23|1409.46
#2018-07-24|1419.64
#2018-07-25|1427.44
#2018-07-26|1433.25
#2018-07-27|1440.41
#2018-07-30|1435.86
#2018-07-31|1423.23
#2018-08-01|1429.98
#2018-08-02|1413.15
#2018-08-03|1412.84
#2018-08-06|1408.61
#2018-08-07|1421.03
#2018-08-08|1425.77
#2018-08-09|1427.43
#2018-08-10|1413.87
#2018-08-13|1385.57
#2018-08-14|1394.75
#2018-08-15|1385.02
#2018-08-16|1374.41
#2018-08-17|1383.62
#2018-08-20|1388.47
#2018-08-21|1392.14
#2018-08-22|1400.15
#2018-08-23|1395.96
#2018-08-24|1398.51
#2018-08-27|1416.63
#2018-08-28|1420.72
#2018-08-29|1421.18
#2018-08-30|1420.18
#2018-08-31|1418.15
#2018-09-03|1405.85
#2018-09-04|1403.22
#2018-09-05|1385.04
#2018-09-06|1380.21
#2018-09-07|1375.90
#2018-09-10|1368.56
#2018-09-11|1366.07
#2018-09-12|1363.73
#2018-09-13|1375.75
#2018-09-14|1391.50
#2018-09-17|1383.25
#2018-09-18|1393.72
#2018-09-19|1409.06
#2018-09-20|1410.77
#2018-09-21|1426.25
#2018-09-24|1418.18
#2018-09-25|1423.89
#2018-09-26|1424.59
#2018-09-27|1415.40
#2018-09-28|1418.94
#2018-10-01|1416.98
#2018-10-02|1409.84
#2018-10-03|1396.78
#2018-10-04|1384.40
#2018-10-05|1373.03
#2018-10-08|1369.32
#2018-10-09|1355.58
#2018-10-10|1359.77
#2018-10-11|1311.18
#2018-10-12|1328.87
#2018-10-15|1313.80
#2018-10-16|1319.65
#2018-10-17|1331.59
#2018-10-18|1322.13
#2018-10-19|1318.34
#2018-10-22|1323.71
#2018-10-23|1295.63
#2018-10-24|1292.56
#2018-10-25|1264.23
#2018-10-26|1261.71
#2018-10-29|1253.27
#2018-10-30|1259.14
#2018-10-31|1283.58
#2018-11-01|1284.81
#2018-11-02|1316.49
#2018-11-05|1300.11
#2018-11-06|1307.92
#2018-11-07|1308.28
#2018-11-08|1319.91
#2018-11-09|1307.82
#2018-11-12|1303.28
#2018-11-13|1291.50
#2018-11-14|1291.87
#2018-11-15|1303.17
#2018-11-16|1304.13
#2018-11-19|1312.10
#2018-11-20|1298.52
#2018-11-21|1292.78
#2018-11-22|1297.95
#2018-11-23|1297.01
#2018-11-26|1301.80
#2018-11-27|1306.20
#2018-11-28|1314.33
#2018-11-29|1323.93
#2018-11-30|1324.77
#2018-12-03|1346.90
#2018-12-04|1335.45
#2018-12-05|1321.91
#2018-12-06|1299.59
#2018-12-07|1303.08
#2018-12-10|1278.85
#2018-12-11|1271.52
#2018-12-12|1293.13
#2018-12-13|1300.89
#2018-12-14|1284.55
#2018-12-17|1288.34
#2018-12-18|1274.50
#2018-12-19|1279.06
#2018-12-20|1262.54
#2018-12-21|1252.68
#2018-12-24|1252.80
#2018-12-25|1222.37
#2018-12-26|1227.86
#2018-12-27|1254.32
#2018-12-28|1258.58
#2018-12-31|1266.31
#2019-01-01|1266.65
#2019-01-02|1257.23
#2019-01-03|1261.86
#2019-01-04|1255.58
#2019-01-07|1279.55
#2019-01-08|1278.58
#2019-01-09|1298.13
#2019-01-10|1295.65
#2019-01-11|1300.55
#2019-01-14|1293.85
#2019-01-15|1307.50
#2019-01-16|1304.82
#2019-01-17|1305.17
#2019-01-18|1312.00
#2019-01-21|1316.64
#2019-01-22|1310.35
#2019-01-23|1305.12
#2019-01-24|1311.37
#2019-01-25|1324.40
#2019-01-28|1322.12
#2019-01-29|1321.93
#2019-01-30|1320.27
#2019-01-31|1337.95
#2019-02-01|1334.45
#2019-02-04|1336.53
#2019-02-05|1338.20
#2019-02-06|1339.89
#2019-02-07|1335.03
#2019-02-08|1319.78
#2019-02-11|1317.61
#2019-02-12|1332.00
#2019-02-13|1340.19
#2019-02-14|1340.80
#2019-02-15|1327.44
#2019-02-18|1342.59
#2019-02-19|1342.79
#2019-02-20|1353.87
#2019-02-21|1357.34
#2019-02-22|1358.03
#2019-02-25|1367.15
#2019-02-26|1363.88
#2019-02-27|1362.41
#2019-02-28|1348.91
#2019-03-01|1351.96
#2019-03-04|1358.34
#2019-03-05|1355.93
#2019-03-06|1356.18
#2019-03-07|1348.85
#2019-03-08|1328.60
#2019-03-11|1336.77
#2019-03-12|1353.71
#2019-03-13|1348.53
#2019-03-14|1343.43
#2019-03-15|1354.34
#2019-03-18|1367.39
#2019-03-19|1366.72
#2019-03-20|1367.45
#2019-03-21|1371.30
#2019-03-22|1379.53
#2019-03-25|1349.00
#2019-03-26|1365.96
#2019-03-27|1364.20
#2019-03-28|1352.40
#2019-03-29|1361.18
#2019-04-01|1374.51
#2019-04-02|1375.20
#2019-04-03|1384.25
#2019-04-04|1380.91
#2019-04-05|1382.64
#2019-04-08|1382.78
#2019-04-09|1388.09
#2019-04-10|1385.95
#2019-04-11|1378.06
#2019-04-12|1376.42
#2019-04-15|1386.24
#2019-04-16|1389.42
#2019-04-17|1392.17
#2019-04-18|1383.23
#2019-04-19|1384.13
#2019-04-22|1381.84
#2019-04-23|1383.54
#2019-04-24|1378.70
#2019-04-25|1376.41
#2019-04-26|1375.27
#2019-04-29|1378.81
#2019-04-30|1379.06
#2019-05-01|1380.29
#2019-05-02|1380.37
#2019-05-03|1382.27
#2019-05-06|1369.96
#2019-05-07|1366.69
#2019-05-08|1349.87
#2019-05-09|1329.16
#2019-05-10|1332.01
#2019-05-13|1323.33
#2019-05-14|1312.55
#2019-05-15|1318.64
#2019-05-16|1311.22
#2019-05-17|1311.22
#2019-05-20|1313.94
#2019-05-21|1307.57
#2019-05-22|1308.51
#2019-05-23|1301.87
#2019-05-24|1307.96
#2019-05-27|1310.49
#2019-05-28|1313.55
#2019-05-29|1304.12
#2019-05-30|1302.15
#2019-05-31|1302.83
#2019-06-03|1304.95
#2019-06-04|1301.82
#2019-06-05|1318.92
#2019-06-06|1314.23
#2019-06-07|1318.19
#2019-06-10|1332.84
#2019-06-11|1341.17
#2019-06-12|1334.82
#2019-06-13|1327.28
#2019-06-14|1325.25
#2019-06-17|1317.76
#2019-06-18|1318.89
#2019-06-19|1343.52
#2019-06-20|1360.61
#2019-06-21|1352.26
#2019-06-24|1355.90
#2019-06-25|1353.74
#2019-06-26|1346.23
#2019-06-27|1359.50
#2019-06-28|1357.98
#2019-07-01|1372.44
#2019-07-02|1378.52
#2019-07-03|1372.91
#2019-07-04|1378.55
#2019-07-05|1373.73
#2019-07-08|1354.31
#2019-07-09|1349.63
#2019-07-10|1352.53
#2019-07-11|1362.74
#2019-07-12|1361.76
#2019-07-15|1364.94
#2019-07-16|1362.79
#2019-07-17|1360.73
#2019-07-18|1345.78
#2019-07-19|1363.68
#2019-07-22|1355.31
#2019-07-23|1359.04
#2019-07-24|1360.68
#2019-07-25|1360.41
#2019-07-26|1353.32
#2019-07-29|1346.12
#2019-07-30|1349.34
#2019-07-31|1340.79
#2019-08-01|1337.52
#2019-08-02|1320.53
#2019-08-05|1292.75
#2019-08-06|1284.63
#2019-08-07|1287.89
#2019-08-08|1291.63
#2019-08-09|1296.33
#2019-08-12|1297.12
#2019-08-13|1269.98
#2019-08-14|1285.03
#2019-08-15|1275.93
#2019-08-16|1279.07
#2019-08-19|1289.12
#2019-08-20|1295.89
#2019-08-21|1291.82
#2019-08-22|1287.25
#2019-08-23|1294.52
#2019-08-26|1275.59
#2019-08-27|1283.50
#2019-08-28|1283.31
#2019-08-29|1280.21
#2019-08-30|1298.41
#2019-09-02|1294.39
#2019-09-03|1291.18
#2019-09-04|1300.81
#2019-09-05|1312.34
#2019-09-06|1319.20
#2019-09-09|1324.46
#2019-09-10|1325.66
#2019-09-11|1339.56
#2019-09-12|1345.28
#2019-09-13|1354.52
#2019-09-16|1352.74
#2019-09-17|1346.28
#2019-09-18|1345.24
#2019-09-19|1345.44
#2019-09-20|1354.33
#2019-09-23|1356.58
#2019-09-24|1358.64
#2019-09-25|1348.50
#2019-09-26|1352.89
#2019-09-27|1339.71
#2019-09-30|1333.69
#2019-10-01|1340.77
#2019-10-02|1336.62
#2019-10-03|1329.24
#2019-10-04|1328.43
#2019-10-07|1328.26
#2019-10-08|1337.39
#2019-10-09|1331.97
#2019-10-10|1327.64
#2019-10-11|1337.45
#2019-10-14|1345.17
#2019-10-15|1353.05
#2019-10-16|1361.18
#2019-10-17|1362.61
#2019-10-18|1362.11
#2019-10-21|1366.41
#2019-10-22|1369.32
#2019-10-23|1369.65
#2019-10-24|1375.26
#2019-10-25|1375.36
#2019-10-28|1376.36
#2019-10-29|1385.78
#2019-10-30|1385.78
#2019-10-31|1394.39
#2019-11-01|1397.18
#2019-11-04|1405.42
#2019-11-05|1417.08
#2019-11-06|1417.10
#2019-11-07|1418.72
#2019-11-08|1416.92
#2019-11-11|1406.43
#2019-11-12|1413.44
#2019-11-13|1402.93
#2019-11-14|1395.72
#2019-11-15|1403.13
#2019-11-18|1410.63
#2019-11-19|1413.74
#2019-11-20|1407.45
#2019-11-21|1398.47
#2019-11-22|1400.04
#2019-11-25|1408.73
#2019-11-26|1407.72
#2019-11-27|1410.93
#2019-11-28|1406.90
#2019-11-29|1393.86
#2019-12-02|1403.71
#2019-12-03|1402.38
#2019-12-04|1395.11
#2019-12-05|1401.97
#2019-12-06|1406.79
#2019-12-09|1411.71
#2019-12-10|1408.55
#2019-12-11|1410.71
#2019-12-12|1414.95
#2019-12-13|1438.73
#2019-12-16|1432.81
#2019-12-17|1447.19
#2019-12-18|1444.94
#2019-12-19|1443.55
#2019-12-20|1441.67
#2019-12-23|1442.42
#2019-12-24|1440.09
#2019-12-25|1437.98
#2019-12-26|1440.32
#2019-12-27|1447.74
#2019-12-30|1448.14
#2019-12-31|1447.35
#2020-01-01|1447.52
#2020-01-02|1455.47
#2020-01-03|1454.99
#2020-01-06|1434.14
#2020-01-07|1447.59
#2020-01-08|1431.80
#2020-01-09|1451.72
#2020-01-10|1457.46
#2020-01-13|1462.55
#2020-01-14|1465.32
#2020-01-15|1459.21
#2020-01-16|1459.85
#2020-01-17|1465.03
#2020-01-20|1465.08
#2020-01-21|1450.15
#2020-01-22|1459.38
#2020-01-23|1450.67
#2020-01-24|1451.77
#2020-01-27|1440.69
#2020-01-28|1428.53
#2020-01-29|1425.11
#2020-01-30|1397.50
#2020-01-31|1399.01
#2020-02-03|1387.44
#2020-02-04|1402.98
#2020-02-05|1411.63
#2020-02-06|1438.05
#2020-02-07|1431.94
#2020-02-10|1423.60
#2020-02-11|1429.14
#2020-02-12|1434.36
#2020-02-13|1432.74
#2020-02-14|1429.21
#2020-02-17|1422.67
#2020-02-18|1405.54
#2020-02-19|1405.41
#2020-02-20|1395.74
#2020-02-21|1390.03
#2020-02-24|1377.52
#2020-02-25|1363.21
#2020-02-26|1346.60
#2020-02-27|1334.38
#2020-02-28|1304.38
#2020-03-02|1313.54
#2020-03-03|1313.24
#2020-03-04|1319.29
#2020-03-05|1337.86
#2020-03-06|1310.64
#2020-03-09|1257.53
#2020-03-10|1264.27
#2020-03-11|1242.65
#2020-03-12|1177.76
#2020-03-13|1135.02
#2020-03-16|1098.55
#2020-03-17|1092.98
#2020-03-18|1064.77
#2020-03-19|1032.37
#2020-03-20|1060.26
#2020-03-23|1026.65
#2020-03-24|1070.09
#2020-03-25|1134.49
#2020-03-26|1139.22
#2020-03-27|1175.59
#2020-03-30|1155.52
#2020-03-31|1156.62
#2020-04-01|1125.94
#2020-04-02|1118.53
#2020-04-03|1110.17
#2020-04-06|1138.62
#2020-04-07|1170.59
#2020-04-08|1176.71
#2020-04-09|1183.81
#2020-04-10|1190.15
#2020-04-13|1182.00
#2020-04-14|1204.26
#2020-04-15|1201.24
#2020-04-16|1191.98
#2020-04-17|1216.35
#2020-04-20|1210.73
#2020-04-21|1188.22
#2020-04-22|1189.20
#2020-04-23|1202.78
#2020-04-24|1194.03
#2020-04-27|1217.77
#2020-04-28|1224.76
#2020-04-29|1233.81
#2020-04-30|1246.99
#2020-05-01|1233.62
#2020-05-04|1209.05
#2020-05-05|1213.49
#2020-05-06|1222.19
#2020-05-07|1215.66
#2020-05-08|1236.95
#2020-05-11|1245.38
#2020-05-12|1239.26
#2020-05-13|1242.16
#2020-05-14|1222.48
#2020-05-15|1223.08
#2020-05-18|1222.10
#2020-05-19|1241.32
#2020-05-20|1251.43
#2020-05-21|1247.89
#2020-05-22|1224.73
#2020-05-25|1236.57
#2020-05-26|1261.00
#2020-05-27|1266.16
#2020-05-28|1277.21
#2020-05-29|1274.77
#2020-06-01|1294.49
#2020-06-02|1304.01
#2020-06-03|1320.06
#2020-06-04|1323.58
#2020-06-05|1331.68
#2020-06-08|1348.86
#2020-06-09|1355.41
#2020-06-10|1361.47
#2020-06-11|1338.32
#2020-06-12|1321.37
#2020-06-15|1285.86
#2020-06-16|1330.82
#2020-06-17|1330.04
#2020-06-18|1334.40
#2020-06-19|1336.20
#2020-06-22|1334.12
#2020-06-23|1349.85
#2020-06-24|1344.21
#2020-06-25|1330.57
#2020-06-26|1336.65
#2020-06-29|1315.77
#2020-06-30|1322.05
#2020-07-01|1318.83
#2020-07-02|1335.17
#2020-07-03|1347.60
#2020-07-06|1373.33
#2020-07-07|1364.19
#2020-07-08|1365.27
#2020-07-09|1371.51
#2020-07-10|1356.44
#2020-07-13|1373.46
#2020-07-14|1362.08
#2020-07-15|1377.40
#2020-07-16|1358.93
#2020-07-17|1363.51
#2020-07-20|1367.07
#2020-07-21|1386.89
#2020-07-22|1373.75
#2020-07-23|1379.21
#2020-07-24|1373.40
#2020-07-27|1383.34
#2020-07-28|1390.94
#2020-07-29|1382.48
#2020-07-30|1378.10
#2020-07-31|1355.08
#2020-08-03|1359.50
#2020-08-04|1386.62
#2020-08-05|1395.98
#2020-08-06|1398.79
#2020-08-07|1389.03
#2020-08-10|1388.60
#2020-08-11|1405.01
#2020-08-12|1409.77
#2020-08-13|1420.20
#2020-08-14|1419.53
#2020-08-17|1420.63
#2020-08-18|1426.31
#2020-08-19|1423.14
#2020-08-20|1400.89
#2020-08-21|1412.03
#2020-08-24|1424.28
#2020-08-25|1429.53
#2020-08-26|1433.68
#2020-08-27|1428.98
#2020-08-28|1432.47
#2020-08-31|1421.72
#2020-09-01|1428.40
#2020-09-02|1432.48
#2020-09-03|1433.20
#2020-09-04|1417.94
#2020-09-07|1412.46
#2020-09-08|1419.36
#2020-09-09|1405.48
#2020-09-10|1416.00
#2020-09-11|1424.37
#2020-09-14|1440.95
#2020-09-15|1443.38
#2020-09-16|1453.35
#2020-09-17|1443.42
#2020-09-18|1453.00
#2020-09-21|1439.31
#2020-09-22|1427.95
#2020-09-23|1425.74
#2020-09-24|1398.10
#2020-09-25|1401.74
#2020-09-28|1422.06
#2020-09-29|1420.46
#2020-09-30|1414.99
#2020-10-01|1417.98
#2020-10-02|1413.21
#2020-10-05|1431.15
#2020-10-06|1442.48
#2020-10-07|1447.65
#2020-10-08|1456.85
#2020-10-09|1455.20
#2020-10-12|1466.16
#2020-10-13|1466.63
#2020-10-14|1468.72
#2020-10-15|1447.66
#2020-10-16|1444.65
#2020-10-19|1456.53
#2020-10-20|1453.84
#2020-10-21|1469.28
#2020-10-22|1459.29
#2020-10-23|1460.56
#2020-10-26|1455.49
#2020-10-27|1458.46
#2020-10-28|1457.78
#2020-10-29|1450.43
#2020-10-30|1425.25
#2020-11-02|1442.12
#2020-11-03|1453.87
#2020-11-04|1459.29
#2020-11-05|1500.42
#2020-11-06|1506.27
#2020-11-09|1515.50
#2020-11-10|1520.48
#2020-11-11|1520.72
#2020-11-12|1524.82
#2020-11-13|1525.84
#2020-11-16|1546.42
#2020-11-17|1550.19
#2020-11-18|1554.64
#2020-11-19|1546.63
#2020-11-20|1554.98
#2020-11-23|1561.88
#2020-11-24|1577.45
#2020-11-25|1572.36
#2020-11-26|1586.52
#2020-11-27|1593.23
#2020-11-30|1563.68
#2020-12-01|1578.37
#2020-12-02|1581.65
#2020-12-03|1593.79
#2020-12-04|1602.94
#2020-12-07|1597.31
#2020-12-08|1595.12
#2020-12-09|1608.88
#2020-12-10|1600.42
#2020-12-11|1610.59
#2020-12-14|1609.31
#2020-12-15|1603.16
#2020-12-16|1616.71
#2020-12-17|1627.10
#2020-12-18|1621.92
#2020-12-21|1612.01
#2020-12-22|1591.94
#2020-12-23|1600.82
#2020-12-24|1605.49
#2020-12-25|1608.41
#2020-12-28|1606.79
#2020-12-29|1628.71
#2020-12-30|1644.30
#2020-12-31|1646.42
#2021-01-01|1646.96
#2021-01-04|1654.76
#2021-01-05|1662.22
#2021-01-06|1661.66
#2021-01-07|1670.70
#2021-01-08|1702.11
#2021-01-11|1699.51
#2021-01-12|1702.75
#2021-01-13|1714.01
#2021-01-14|1723.96
#2021-01-15|1712.95
#2021-01-18|1708.18
#2021-01-19|1729.40
#2021-01-20|1745.28
#2021-01-21|1754.69
#2021-01-22|1739.56
#2021-01-25|1757.65
#2021-01-26|1732.02
#2021-01-27|1728.14
#2021-01-28|1694.47
#2021-01-29|1667.19
#2021-02-01|1698.37
#2021-02-02|1721.98
#2021-02-03|1738.01
#2021-02-04|1727.67
#2021-02-05|1739.50
#2021-02-08|1757.31
#2021-02-09|1765.67
#2021-02-10|1778.49
#2021-02-11|1780.31
#2021-02-12|1780.44
#2021-02-15|1791.41
#2021-02-16|1799.59
#2021-02-17|1803.00
#2021-02-18|1783.45
#2021-02-19|1778.15
#2021-02-22|1770.48
#2021-02-23|1771.67
#2021-02-24|1735.52
#2021-02-25|1759.22
#2021-02-26|1695.34
#2021-03-01|1721.28
#2021-03-02|1716.82
#2021-03-03|1740.25
#2021-03-04|1705.36
#2021-03-05|1697.47
#2021-03-08|1673.55
#2021-03-09|1683.83
#2021-03-10|1692.79
#2021-03-11|1713.25
#2021-03-12|1714.57
#2021-03-15|1714.75
#2021-03-16|1727.00
#2021-03-17|1722.75
#2021-03-18|1742.19
#2021-03-19|1733.76
#2021-03-22|1727.80
#2021-03-23|1714.04
#2021-03-24|1683.95
#2021-03-25|1686.19
#2021-03-26|1706.56
#2021-03-29|1709.86
#2021-03-30|1709.02
#2021-03-31|1692.55
#2021-04-01|1710.26
#2021-04-02|1716.85
#2021-04-05|1722.85
#2021-04-06|1719.22
#2021-04-07|1720.99
#2021-04-08|1721.98
#2021-04-09|1714.96
#2021-04-12|1705.97
#2021-04-13|1710.64
#2021-04-14|1720.59
#2021-04-15|1726.95
#2021-04-16|1734.30
#2021-04-19|1738.31
#2021-04-20|1728.68
#2021-04-21|1700.85
#2021-04-22|1717.91
#2021-04-23|1721.77
#2021-04-26|1729.78
#2021-04-27|1724.84
#2021-04-28|1725.98
#2021-04-29|1729.55
#2021-04-30|1710.08
#2021-05-03|1702.81
#2021-05-04|1700.81
#2021-05-05|1694.71
#2021-05-06|1711.79
#2021-05-07|1721.87
#2021-05-10|1731.35
#2021-05-11|1694.17
#2021-05-12|1672.63
#2021-05-13|1644.42
#2021-05-14|1661.72
#2021-05-17|1661.63
#2021-05-18|1694.24
#2021-05-19|1689.41
#2021-05-20|1684.85
#2021-05-21|1694.14
#2021-05-24|1696.15
#2021-05-25|1712.03
#2021-05-26|1717.78
#2021-05-27|1711.38
#2021-05-28|1726.12
#2021-05-31|1732.71
#2021-06-01|1741.59
#2021-06-02|1742.22
#2021-06-03|1743.48
#2021-06-04|1743.38
#2021-06-07|1746.26
#2021-06-08|1744.83
#2021-06-09|1736.49
#2021-06-10|1741.21
#2021-06-11|1743.58
#2021-06-14|1742.79
#2021-06-15|1747.98
#2021-06-16|1741.68
#2021-06-17|1730.93
#2021-06-18|1727.70
#2021-06-21|1700.21
#2021-06-22|1716.51
#2021-06-23|1720.98
#2021-06-24|1723.63
#2021-06-25|1740.42
#2021-06-28|1743.74
#2021-06-29|1734.30
#2021-06-30|1730.06
#2021-07-01|1721.78
#2021-07-02|1719.44
#2021-07-05|1720.97
#2021-07-06|1725.76
#2021-07-07|1713.94
#2021-07-08|1696.32
#2021-07-09|1687.42
#2021-07-12|1708.23
#2021-07-13|1723.69
#2021-07-14|1721.52
#2021-07-15|1723.81
#2021-07-16|1717.13
#2021-07-19|1696.51
#2021-07-20|1678.54
#2021-07-21|1678.99
#2021-07-22|1694.55
#2021-07-23|1684.79
#2021-07-26|1669.07
#2021-07-27|1654.87
#2021-07-28|1651.56
#2021-07-29|1680.30
#2021-07-30|1658.36
#2021-08-02|1685.53
#2021-08-03|1686.98
#2021-08-04|1688.33
#2021-08-05|1685.42
#2021-08-06|1678.84
#2021-08-09|1678.56
#2021-08-10|1682.33
#2021-08-11|1685.84
#2021-08-12|1683.15
#2021-08-13|1679.01
#2021-08-16|1667.29
#2021-08-17|1647.83
#2021-08-18|1656.04
#2021-08-19|1627.14
#2021-08-20|1609.61
#2021-08-23|1634.14
#2021-08-24|1662.77
#2021-08-25|1665.55
#2021-08-26|1661.34
#2021-08-27|1662.76
#2021-08-30|1681.81
#2021-08-31|1701.00
#2021-09-01|1709.10
#2021-09-02|1712.00
#2021-09-03|1728.32
#2021-09-06|1743.02
#2021-09-07|1747.78
#2021-09-08|1746.72
#2021-09-09|1731.93
#2021-09-10|1751.60
#2021-09-13|1743.44
#2021-09-14|1750.53
#2021-09-15|1737.63
#2021-09-16|1725.73
#2021-09-17|1730.85
#2021-09-20|1718.83
#2021-09-21|1711.37
#2021-09-22|1696.52
#2021-09-23|1702.71
#2021-09-24|1711.61
#2021-09-27|1707.70
#2021-09-28|1701.56
#2021-09-29|1675.95
#2021-09-30|1674.19
#2021-10-01|1654.52
#2021-10-04|1644.74
#2021-10-05|1628.54
#2021-10-06|1618.85
#2021-10-07|1638.11
#2021-10-08|1643.99
#2021-10-11|1656.60
#2021-10-12|1639.02
#2021-10-13|1641.54
#2021-10-14|1650.46
#2021-10-15|1673.13
#2021-10-18|1671.43
#2021-10-19|1683.80
#2021-10-20|1689.53
#2021-10-21|1678.63
#2021-10-22|1682.61
#2021-10-25|1679.54
#2021-10-26|1686.10
#2021-10-27|1678.09
#2021-10-28|1670.01
#2021-10-29|1660.54
#2021-11-01|1671.07
#2021-11-02|1671.01
#2021-11-03|1666.45
#2021-11-04|1682.10
#2021-11-05|1674.75
#2021-11-08|1677.48
#2021-11-09|1677.51
#2021-11-10|1669.06
#2021-11-11|1670.69
#2021-11-12|1687.50
#2021-11-15|1694.88
#2021-11-16|1697.77
#2021-11-17|1691.06
#2021-11-18|1682.81
#2021-11-19|1683.67
#2021-11-22|1674.79
#2021-11-23|1665.70
#2021-11-24|1653.28
#2021-11-25|1658.20
#2021-11-26|1633.95
#2021-11-29|1612.64
#2021-11-30|1597.11
#2021-12-01|1614.94
#2021-12-02|1618.09
#2021-12-03|1622.57
#2021-12-06|1604.63
#2021-12-07|1636.28
#2021-12-08|1642.78
#2021-12-09|1651.02
#2021-12-10|1637.34
#2021-12-13|1633.13
#2021-12-14|1622.08
#2021-12-15|1620.54
#2021-12-16|1635.84
#2021-12-17|1619.51
#2021-12-20|1587.28
#2021-12-21|1601.60
#2021-12-22|1606.16
#2021-12-23|1619.03
#2021-12-24|1619.39
#2021-12-27|1614.81
#2021-12-28|1630.25
#2021-12-29|1622.53
#2021-12-30|1617.60
#2021-12-31|1627.40
#2022-01-03|1628.02
#2022-01-04|1639.26
#2022-01-05|1634.69
#2022-01-06|1616.89
#2022-01-07|1624.48
#2022-01-10|1634.48
#2022-01-11|1631.93
#2022-01-12|1663.70
#2022-01-13|1663.31
#2022-01-14|1651.66
#2022-01-17|1646.28
#2022-01-18|1635.89
#2022-01-19|1612.31
#2022-01-20|1633.29
#2022-01-21|1624.23
#2022-01-24|1609.95
#2022-01-25|1586.12
#2022-01-26|1581.86
#2022-01-27|1541.15
#2022-01-28|1553.47
#2022-01-31|1568.32
#2022-02-01|1572.89
#2022-02-02|1590.65
#2022-02-03|1583.23
#2022-02-04|1597.47
#2022-02-07|1593.84
#2022-02-08|1590.44
#2022-02-09|1613.52
#2022-02-10|1621.74
#2022-02-11|1614.91
#2022-02-14|1588.54
#2022-02-15|1584.02
#2022-02-16|1609.56
#2022-02-17|1609.78
#2022-02-18|1599.94
#2022-02-21|1590.87
#2022-02-22|1564.57
#2022-02-23|1568.20
#2022-02-24|1521.52
#2022-02-25|1535.81
#2022-02-28|1542.71
#2022-03-01|1553.23
#2022-03-02|1526.97
#2022-03-03|1536.67
#2022-03-04|1509.80
#2022-03-07|1459.74
#2022-03-08|1434.82
#2022-03-09|1437.91
#2022-03-10|1477.74
#2022-03-11|1450.74
#2022-03-14|1428.27
#2022-03-15|1406.07
#2022-03-16|1452.23
#2022-03-17|1505.15
#2022-03-18|1503.76
#2022-03-21|1495.73
#2022-03-22|1508.58
#2022-03-23|1528.79
#2022-03-24|1519.49
#2022-03-25|1509.27
#2022-03-28|1499.19
#2022-03-29|1517.25
#2022-03-30|1525.41
#2022-03-31|1517.26
#2022-04-01|1509.31
#2022-04-04|1525.69
#2022-04-05|1522.29
#2022-04-06|1499.13
#2022-04-07|1474.59
#2022-04-08|1474.86
#2022-04-11|1450.55
#2022-04-12|1441.52
#2022-04-13|1455.43
#2022-04-14|1462.31
#2022-04-15|1455.16
#2022-04-18|1439.55
#2022-04-19|1425.86
#2022-04-20|1439.58
#2022-04-21|1436.80
#2022-04-22|1423.88
#2022-04-25|1395.17
#2022-04-26|1405.73
#2022-04-27|1387.27
#2022-04-28|1395.15
#2022-04-29|1420.74
#2022-05-02|1415.36
#2022-05-03|1413.70
#2022-05-04|1406.11
#2022-05-05|1405.79
#2022-05-06|1386.75
#2022-05-09|1364.91
#2022-05-10|1354.32
#2022-05-11|1352.29
#2022-05-12|1334.63
#2022-05-13|1352.19
#2022-05-16|1355.44
#2022-05-17|1374.21
#2022-05-18|1388.20
#2022-05-19|1366.62
#2022-05-20|1387.93
#2022-05-23|1391.88
#2022-05-24|1379.97
#2022-05-25|1376.73
#2022-05-26|1376.70
#2022-05-27|1397.38
#2022-05-30|1423.87
#2022-05-31|1426.00
#2022-06-01|1422.41
#2022-06-02|1411.66
#2022-06-03|1410.39
#2022-06-06|1416.97
#2022-06-07|1406.30
#2022-06-08|1418.51
#2022-06-09|1414.62
#2022-06-10|1398.74
#2022-06-13|1360.02
#2022-06-14|1348.30
#2022-06-15|1341.09
#2022-06-16|1342.66
#2022-06-17|1320.50
#2022-06-20|1313.53
#2022-06-21|1332.10
#2022-06-22|1313.13
#2022-06-23|1320.54
#2022-06-24|1335.22
#2022-06-27|1355.62
#2022-06-28|1358.71
#2022-06-29|1338.56
#2022-06-30|1326.27
#2022-07-01|1314.91
#2022-07-04|1318.21
#2022-07-05|1322.02
#2022-07-06|1308.64
#2022-07-07|1323.66
#2022-07-08|1329.40
#2022-07-11|1320.31
#2022-07-12|1301.73
#2022-07-13|1304.87
#2022-07-14|1297.27
#2022-07-15|1294.15
#2022-07-18|1310.61
#2022-07-19|1312.25
#2022-07-20|1330.46
#2022-07-21|1334.17
#2022-07-22|1343.64
#2022-07-25|1335.14
#2022-07-26|1338.22
#2022-07-27|1334.82
#2022-07-28|1351.66
#2022-07-29|1349.97
#2022-08-01|1364.73
#2022-08-02|1345.93
#2022-08-03|1338.10
#2022-08-04|1349.27
#2022-08-05|1351.80
#2022-08-08|1351.32
#2022-08-09|1346.86
#2022-08-10|1349.51
#2022-08-11|1362.54
#2022-08-12|1371.58
#2022-08-15|1376.95
#2022-08-16|1369.46
#2022-08-17|1374.26
#2022-08-18|1366.31
#2022-08-19|1355.84
#2022-08-22|1345.41
#2022-08-23|1338.47
#2022-08-24|1331.66
#2022-08-25|1348.58
#2022-08-26|1351.03
#2022-08-29|1321.00
#2022-08-30|1332.11
#2022-08-31|1335.72
#2022-09-01|1308.38
#2022-09-02|1301.49
#2022-09-05|1294.63
#2022-09-06|1286.39
#2022-09-07|1268.43
#2022-09-08|1283.77
#2022-09-09|1299.79
#2022-09-12|1308.06
#2022-09-13|1308.35
#2022-09-14|1288.32
#2022-09-15|1284.39
#2022-09-16|1273.16
#2022-09-19|1265.99
#2022-09-20|1273.47
#2022-09-21|1254.76
#2022-09-22|1251.11
#2022-09-23|1235.17
#2022-09-26|1204.18
#2022-09-27|1206.43
#2022-09-28|1183.49
#2022-09-29|1185.89
#2022-09-30|1179.00
#2022-10-03|1175.99
#2022-10-04|1203.60
#2022-10-05|1222.21
#2022-10-06|1225.58
#2022-10-07|1210.78
#2022-10-10|1199.37
#2022-10-11|1171.71
#2022-10-12|1168.32
#2022-10-13|1152.47
#2022-10-14|1169.57
#2022-10-17|1161.54
#2022-10-18|1176.88
#2022-10-19|1166.25
#2022-10-20|1159.52
#2022-10-21|1151.21
#2022-10-24|1141.95
#2022-10-25|1151.02
#2022-10-26|1163.96
#2022-10-27|1170.66
#2022-10-28|1152.88
#2022-10-31|1158.53
#2022-11-01|1178.23
#2022-11-02|1187.13
#2022-11-03|1172.81
#2022-11-04|1185.16
#2022-11-07|1205.80
#2022-11-08|1218.78
#2022-11-09|1218.12
#2022-11-10|1221.84
#2022-11-11|1284.42
#2022-11-14|1278.83
#2022-11-15|1304.00
#2022-11-16|1300.72
#2022-11-17|1288.34
#2022-11-18|1290.43
#2022-11-21|1274.34
#2022-11-22|1279.08
#2022-11-23|1288.91
#2022-11-24|1311.95
#2022-11-25|1306.62
#2022-11-28|1295.90
#2022-11-29|1312.83
#2022-11-30|1318.53
#2022-12-01|1343.16
#2022-12-02|1331.11
#2022-12-05|1339.34
#2022-12-06|1326.77
#2022-12-07|1313.70
#2022-12-08|1323.29
#2022-12-09|1339.25
#2022-12-12|1325.47
#2022-12-13|1338.29
#2022-12-14|1351.79
#2022-12-15|1328.50
#2022-12-16|1321.96
#2022-12-19|1314.83
#2022-12-20|1320.48
#2022-12-21|1314.73
#2022-12-22|1329.63
#2022-12-23|1313.81
#2022-12-26|1317.76
#2022-12-27|1321.83
#2022-12-28|1318.35
#2022-12-29|1314.22
#2022-12-30|1320.13
#2023-01-02|1320.30
#2023-01-03|1331.68
#2023-01-04|1328.76
#2023-01-05|1327.21
#2023-01-06|1334.99
#2023-01-09|1358.47
#2023-01-10|1357.44
#2023-01-11|1362.87
#2023-01-12|1376.82
#2023-01-13|1393.91
#2023-01-16|1386.43
#2023-01-17|1389.75
#2023-01-18|1401.76
#2023-01-19|1394.55
#2023-01-20|1397.65
#2023-01-23|1400.39
#2023-01-24|1410.35
#2023-01-25|1415.88
#2023-01-26|1420.99
#2023-01-27|1425.22
#2023-01-30|1419.02
#2023-01-31|1408.30
#2023-02-01|1420.02
#2023-02-02|1425.86
#2023-02-03|1413.71
#2023-02-06|1388.85
#2023-02-07|1398.19
#2023-02-08|1402.06
#2023-02-09|1408.84
#2023-02-10|1398.65
#2023-02-13|1384.87
#2023-02-14|1391.56
#2023-02-15|1372.57
#2023-02-16|1383.29
#2023-02-17|1370.59
#2023-02-20|1378.50
#2023-02-21|1368.31
#2023-02-22|1351.43
#2023-02-23|1354.41
#2023-02-24|1341.56
#2023-02-27|1338.30
#2023-02-28|1334.90
#2023-03-01|1351.43
#2023-03-02|1345.40
#2023-03-03|1360.69
#2023-03-06|1372.17
#2023-03-07|1369.43
#2023-03-08|1358.53
#2023-03-09|1360.88
#2023-03-10|1344.79
#2023-03-13|1348.44
#2023-03-14|1313.85
#2023-03-15|1330.56
#2023-03-16|1315.64
#2023-03-17|1338.65
#2023-03-20|1321.70
#2023-03-21|1326.09
#2023-03-22|1343.20
#2023-03-23|1361.87
#2023-03-24|1359.44
#2023-03-27|1350.12
#2023-03-28|1357.91
#2023-03-29|1367.63
#2023-03-30|1365.64
#2023-03-31|1375.23
#2023-04-03|1381.11
#2023-04-04|1382.48
#2023-04-05|1378.10
#2023-04-06|1364.60
#2023-04-07|1368.16
#2023-04-10|1364.16
#2023-04-11|1373.99
#2023-04-12|1375.95
#2023-04-13|1381.77
#2023-04-14|1384.45
#2023-04-17|1383.69
#2023-04-18|1386.12
#2023-04-19|1375.98
#2023-04-20|1376.69
#2023-04-21|1366.65
#2023-04-24|1365.37
#2023-04-25|1359.13
#2023-04-26|1359.13
#2023-04-27|1360.17
#2023-04-28|1362.64
#2023-05-01|1363.46
#2023-05-02|1367.44
#2023-05-03|1367.90
#2023-05-04|1380.54
#2023-05-05|1377.18
#2023-05-08|1381.91
#2023-05-09|1381.80
#2023-05-10|1379.65
#2023-05-11|1376.72
#2023-05-12|1371.90
#2023-05-15|1377.55
#2023-05-16|1381.39
#2023-05-17|1375.02
#2023-05-18|1380.62
#2023-05-19|1382.02
#2023-05-22|1391.05
#2023-05-23|1384.71
#2023-05-24|1374.43
#2023-05-25|1363.66
#2023-05-26|1366.20
#2023-05-29|1370.92
#2023-05-30|1374.18
#2023-05-31|1359.46
#2023-06-01|1367.41
#2023-06-02|1390.86
#2023-06-05|1402.23
#2023-06-06|1405.79
#2023-06-07|1403.98
#2023-06-08|1401.36
#2023-06-09|1414.21
#2023-06-12|1418.21
#2023-06-13|1434.05
#2023-06-14|1442.39
#2023-06-15|1444.14
#2023-06-16|1447.96
#2023-06-19|1437.14
#2023-06-20|1430.48
#2023-06-21|1422.64
#2023-06-22|1418.32
#2023-06-23|1397.30
#2023-06-26|1395.00
#2023-06-27|1396.25
#2023-06-28|1405.67
#2023-06-29|1399.51
#2023-06-30|1399.90
#2023-07-03|1421.00
#2023-07-04|1420.55
#2023-07-05|1414.39
#2023-07-06|1395.24
#2023-07-07|1390.69
#2023-07-10|1391.31
#2023-07-11|1405.81
#2023-07-12|1417.12
#2023-07-13|1436.78
#2023-07-14|1443.90
#2023-07-17|1441.53
#2023-07-18|1441.85
#2023-07-19|1442.96
#2023-07-20|1433.06
#2023-07-21|1423.32
#2023-07-24|1426.43
#2023-07-25|1443.24
#2023-07-26|1443.87
#2023-07-27|1448.64
#2023-07-28|1455.94
#2023-07-31|1460.50
#2023-08-01|1458.50
#2023-08-02|1430.41
#2023-08-03|1422.86
#2023-08-04|1426.38
#2023-08-07|1427.74
#2023-08-08|1416.50
#2023-08-09|1415.34
#2023-08-10|1415.52
#2023-08-11|1407.03
#2023-08-14|1388.64
#2023-08-15|1389.67
#2023-08-16|1373.74
#2023-08-17|1370.03
#2023-08-18|1360.72
#2023-08-21|1354.41
#2023-08-22|1368.35
#2023-08-23|1377.87
#2023-08-24|1388.60
#2023-08-25|1369.64
#2023-08-28|1382.52
#2023-08-29|1392.61
#2023-08-30|1397.86
#2023-08-31|1400.75
#2023-09-01|1406.17
#2023-09-04|1420.71
#2023-09-05|1409.59
#2023-09-06|1411.49
#2023-09-07|1406.00
#2023-09-08|1398.11
#2023-09-11|1403.33
#2023-09-12|1403.40
#2023-09-13|1400.96
#2023-09-14|1415.46
#2023-09-15|1422.41
#2023-09-18|1414.88
#2023-09-19|1413.68
#2023-09-20|1402.33
#2023-09-21|1386.48
#2023-09-22|1388.81
#2023-09-25|1382.54
#2023-09-26|1370.28
#2023-09-27|1371.97
#2023-09-28|1358.38
#2023-09-29|1361.17
#2023-10-02|1357.77
#2023-10-03|1340.99
#2023-10-04|1316.84
#2023-10-05|1333.91
#2023-10-06|1337.05
#2023-10-09|1338.95
#2023-10-10|1354.11
#2023-10-11|1362.90
#2023-10-12|1377.27
#2023-10-13|1358.56
#2023-10-16|1342.68
#2023-10-17|1350.96
#2023-10-18|1346.58
#2023-10-19|1327.90
#2023-10-20|1321.51
#2023-10-23|1311.09
#2023-10-24|1312.87
#2023-10-25|1316.50
#2023-10-26|1296.25
#2023-10-27|1315.35
#2023-10-30|1314.12
#2023-10-31|1303.17
#2023-11-01|1318.21
#2023-11-02|1335.88
#2023-11-03|1353.38
#2023-11-06|1381.50
#2023-11-07|1363.20
#2023-11-08|1352.23
#2023-11-09|1358.54
#2023-11-10|1348.94
#2023-11-13|1352.11
#2023-11-14|1359.00
#2023-11-15|1387.68
#2023-11-16|1387.64
#2023-11-17|1391.32
#2023-11-20|1397.89
#2023-11-21|1403.33
#2023-11-22|1394.92
#2023-11-23|1399.25
#2023-11-24|1395.39
#2023-11-27|1393.52
#2023-11-28|1400.53
#2023-11-29|1397.96
#2023-11-30|1400.44
#2023-12-01|1398.01
#2023-12-04|1396.02
#2023-12-05|1384.29
#2023-12-06|1398.56
#2023-12-07|1400.15
#2023-12-08|1393.95
#2023-12-11|1391.78
#2023-12-12|1396.81
#2023-12-13|1395.10
#2023-12-14|1415.42
#2023-12-15|1427.80
#2023-12-18|1414.72
#2023-12-19|1412.90
#2023-12-20|1419.13
#2023-12-21|1418.43
#2023-12-22|1416.48
#2023-12-25|1416.90
#2023-12-26|1420.64
#2023-12-27|1438.35
#2023-12-28|1456.10
#2023-12-29|1457.91
#2024-01-01|1458.27
#2024-01-02|1447.95
#2024-01-03|1429.99
#2024-01-04|1429.30
#2024-01-05|1432.23
#2024-01-08|1426.78
#2024-01-09|1428.20
#2024-01-10|1427.23
#2024-01-11|1440.75
#2024-01-12|1449.95
#2024-01-15|1452.83
#2024-01-16|1430.54
#2024-01-17|1401.16
#2024-01-18|1403.95
#2024-01-19|1416.42
#2024-01-22|1421.89
#2024-01-23|1421.94
#2024-01-24|1434.79
#2024-01-25|1437.69
#2024-01-26|1422.83
#2024-01-29|1440.09
#2024-01-30|1431.80
#2024-01-31|1440.36
#2024-02-01|1439.94
#2024-02-02|1440.92
#2024-02-05|1437.29
#2024-02-06|1448.08
#2024-02-07|1453.48
#2024-02-08|1446.95
#2024-02-09|1444.10
#2024-02-12|1441.86
#2024-02-13|1453.08
#2024-02-14|1446.52
#2024-02-15|1458.27
#2024-02-16|1474.41
#2024-02-19|1477.23
#2024-02-20|1479.13
#2024-02-21|1477.91
#2024-02-22|1493.92
#2024-02-23|1493.44
#2024-02-26|1492.85
#2024-02-27|1495.82
#2024-02-28|1487.32
#2024-02-29|1494.12
#2024-03-01|1503.05
#2024-03-04|1508.32
#2024-03-05|1505.74
#2024-03-06|1517.27
#2024-03-07|1521.40
#2024-03-08|1536.12
#2024-03-11|1523.50
#2024-03-12|1526.05
#2024-03-13|1519.89
#2024-03-14|1523.38
#2024-03-15|1508.96
#2024-03-18|1524.92
#2024-03-19|1516.20
#2024-03-20|1512.67
#2024-03-21|1541.62
#2024-03-22|1539.12
#2024-03-25|1528.05
#2024-03-26|1531.00
#2024-03-27|1533.43
#2024-03-28|1523.99
#2024-03-29|1530.32
#2024-04-01|1517.31
#2024-04-02|1522.56
#2024-04-03|1512.87
#2024-04-04|1522.93
#2024-04-05|1513.32
#2024-04-08|1520.98
#2024-04-09|1533.72
#2024-04-10|1531.01
#2024-04-11|1526.60
#2024-04-12|1520.94
#2024-04-15|1502.94
#2024-04-16|1471.06
#2024-04-17|1464.57
#2024-04-18|1474.32
#2024-04-19|1447.50
#2024-04-22|1461.79
#2024-04-23|1470.17
#2024-04-24|1496.40
#2024-04-25|1477.91
#2024-04-26|1485.24
#2024-04-29|1495.37
#2024-04-30|1504.33
#2024-05-01|1499.69
#2024-05-02|1519.60
#2024-05-03|1531.51
#2024-05-06|1530.53
#2024-05-07|1533.47
#2024-05-08|1516.34
#2024-05-09|1515.37
#2024-05-10|1525.62
#2024-05-13|1529.67
#2024-05-14|1532.37
#2024-05-15|1539.36
#2024-05-16|1553.61
#2024-05-17|1556.18
#2024-05-20|1560.51
#2024-05-21|1550.51
#2024-05-22|1546.49
#2024-05-23|1547.13
#2024-05-24|1536.75
#2024-05-27|1551.66
#2024-05-28|1551.67
#2024-05-29|1528.75
#2024-05-30|1516.00
#2024-05-31|1519.27
#2024-06-03|1548.03
#2024-06-04|1536.11
#2024-06-05|1530.66
#2024-06-06|1542.36
#2024-06-07|1542.18
#2024-06-10|1544.94
#2024-06-11|1536.82
#2024-06-12|1541.00
#2024-06-13|1538.38
#2024-06-14|1539.65
#2024-06-17|1524.31
#2024-06-18|1532.02
#2024-06-19|1548.09
#2024-06-20|1544.57
#2024-06-21|1533.12
#2024-06-24|1531.36
#2024-06-25|1545.36
#2024-06-26|1547.16
#2024-06-27|1540.39
#2024-06-28|1546.41
#2024-07-01|1546.67
#2024-07-02|1549.33
#2024-07-03|1562.73
#2024-07-04|1579.89
#2024-07-05|1577.11
#2024-07-08|1574.91
#2024-07-09|1580.73
#2024-07-10|1582.07
#2024-07-11|1611.83
#2024-07-12|1607.55
#2024-07-15|1603.21
#2024-07-16|1598.60
#2024-07-17|1607.18
#2024-07-18|1590.93
#2024-07-19|1570.33
#2024-07-22|1559.14
#2024-07-23|1568.67
#2024-07-24|1568.05
#2024-07-25|1538.70
#2024-07-26|1534.20
#2024-07-29|1551.75
#2024-07-30|1544.13
#2024-07-31|1581.52
#2024-08-01|1565.83
#2024-08-02|1516.65
#2024-08-05|1414.37
#2024-08-06|1470.19
#2024-08-07|1488.83
#2024-08-08|1477.60
#2024-08-09|1500.50
#2024-08-12|1498.92
#2024-08-13|1521.30
#2024-08-14|1534.23
#2024-08-15|1526.68
#2024-08-16|1567.83
#2024-08-19|1573.68
#2024-08-20|1588.29
#2024-08-21|1582.80
#2024-08-22|1584.28
#2024-08-23|1592.04
#2024-08-26|1597.99
#2024-08-27|1600.30
#2024-08-28|1600.66
#2024-08-29|1595.32
#2024-08-30|1603.98
#2024-09-02|1594.59
#2024-09-03|1601.41
#2024-09-04|1565.75
#2024-09-05|1566.31
#2024-09-06|1569.65
#2024-09-09|1553.31
#2024-09-10|1552.79
#2024-09-11|1543.97
#2024-09-12|1570.42
#2024-09-13|1579.08
#2024-09-16|1583.80
#2024-09-17|1577.17
#2024-09-18|1575.26
#2024-09-19|1595.56
#2024-09-20|1603.14
#2024-09-23|1608.93
#2024-09-24|1627.33
#2024-09-25|1627.08
#2024-09-26|1663.87
#2024-09-27|1691.20
#2024-09-30|1663.59
#2024-10-01|1672.41
#2024-10-02|1666.83
#2024-10-03|1659.76
#2024-10-04|1659.04
#2024-10-07|1678.43
#2024-10-08|1634.65
#2024-10-09|1629.27
#2024-10-10|1640.90
#2024-10-11|1639.41
#2024-10-14|1636.87
#2024-10-15|1635.12
#2024-10-16|1620.16
#2024-10-17|1611.63
#2024-10-18|1630.67
#2024-10-21|1619.99
#2024-10-22|1602.76
#2024-10-23|1592.75
#2024-10-24|1589.32
#2024-10-25|1584.71
#2024-10-28|1591.21
#2024-10-29|1594.84
#2024-10-30|1593.82
#2024-10-31|1591.10
#2024-11-01|1578.86
#2024-11-04|1587.79
#2024-11-05|1601.77
#2024-11-06|1596.25
#2024-11-07|1613.60
#2024-11-08|1615.95
#2024-11-11|1599.61
#2024-11-12|1575.64
#2024-11-13|1556.61
#2024-11-14|1542.15
#2024-11-15|1551.31
#2024-11-18|1548.19
#2024-11-19|1563.77
#2024-11-20|1552.81
#2024-11-21|1547.59
#2024-11-22|1550.42
#2024-11-25|1562.93
#2024-11-26|1556.30
#2024-11-27|1563.20
#2024-11-28|1560.78
#2024-11-29|1565.35
#2024-12-02|1581.52
#2024-12-03|1605.23
#2024-12-04|1597.61
#2024-12-05|1597.84
#2024-12-06|1599.06
#2024-12-09|1599.81
#2024-12-10|1596.00
#2024-12-11|1592.21
#2024-12-12|1604.04
#2024-12-13|1586.87
#2024-12-16|1579.12
#2024-12-17|1571.61
#2024-12-18|1571.81
#2024-12-19|1542.21
#2024-12-20|1534.73
#2024-12-23|1549.70
#2024-12-24|1552.09
#2024-12-25|1555.00
#2024-12-26|1559.18
#2024-12-27|1568.71
#2024-12-30|1563.29
#2024-12-31|1561.08
#2025-01-01|1561.98
#2025-01-02|1556.16
#2025-01-03|1557.67
#2025-01-06|1553.48
#2025-01-07|1559.20
#2025-01-08|1546.60
#2025-01-09|1534.52
#2025-01-10|1523.20
#2025-01-13|1506.48
#2025-01-14|1508.25
#2025-01-15|1515.77
#2025-01-16|1530.47
#2025-01-17|1527.08
#2025-01-20|1545.65
#2025-01-21|1549.28
#2025-01-22|1550.75
#2025-01-23|1553.34
#2025-01-24|1561.62
#2025-01-27|1568.11
#2025-01-28|1562.18
#2025-01-29|1572.35
#2025-01-30|1577.71
#2025-01-31|1575.45
#2025-02-03|1540.23
#2025-02-04|1560.80
#2025-02-05|1577.75
#2025-02-06|1586.03
#2025-02-07|1588.86
#2025-02-10|1586.02
#2025-02-11|1577.52
#2025-02-12|1576.00
#2025-02-13|1591.34
#2025-02-14|1604.11
#2025-02-17|1616.02
#2025-02-18|1623.11
#2025-02-19|1622.50
#2025-02-20|1617.32
#2025-02-21|1633.56
#2025-02-24|1627.70
#2025-02-25|1612.78
#2025-02-26|1622.17
#2025-02-27|1616.79
#2025-02-28|1576.23
#2025-03-03|1588.42
#2025-03-04|1589.13
#2025-03-05|1607.97
#2025-03-06|1633.44
#2025-03-07|1622.86
#2025-03-10|1611.44
#2025-03-11|1597.25
#2025-03-12|1600.89
#2025-03-13|1597.52
#2025-03-14|1605.99
#2025-03-17|1622.17
#2025-03-18|1640.25
#2025-03-19|1639.34
#2025-03-20|1643.24
#2025-03-21|1636.83
#2025-03-24|1630.08
#2025-03-25|1627.68
#2025-03-26|1629.53
#2025-03-27|1627.43
#2025-03-28|1609.06
#2025-03-31|1570.87
#2025-04-01|1579.99
#2025-04-02|1578.24
#2025-04-03|1551.91
#2025-04-04|1544.37
#2025-04-07|1406.45
#2025-04-08|1440.36
#2025-04-09|1418.26
#2025-04-10|1498.78
#2025-04-11|1500.65
#2025-04-14|1519.15
#2025-04-15|1539.70
#2025-04-16|1526.46
#2025-04-17|1544.61
#2025-04-18|1553.55
#2025-04-21|1554.67
#2025-04-22|1556.56
#2025-04-23|1579.93
#2025-04-24|1577.40
#2025-04-25|1581.57
#2025-04-28|1597.59
#2025-04-29|1604.02
#2025-04-30|1614.99
#2025-05-01|1605.45
#2025-05-02|1634.00
#2025-05-05|1643.58
#2025-05-06|1645.13
#2025-05-07|1644.96
#2025-05-08|1631.24
#2025-05-09|1643.77
#2025-05-12|1654.24
#2025-05-13|1655.66
#2025-05-14|1676.05
#2025-05-15|1673.54
#2025-05-16|1674.16
#2025-05-19|1672.03
#2025-05-20|1673.65
#2025-05-21|1685.47
#2025-05-22|1672.87
#2025-05-23|1688.70
#2025-05-26|1691.47
#2025-05-27|1684.37
#2025-05-28|1681.63
#2025-05-29|1701.21
#2025-05-30|1691.13
#2025-06-02|1688.92
#2025-06-03|1685.84
#2025-06-04|1704.17
#2025-06-05|1705.14
#2025-06-06|1702.58
#2025-06-09|1718.91
#2025-06-10|1724.14
#2025-06-11|1731.94
#2025-06-12|1730.24
#2025-06-13|1711.24
#2025-06-16|1723.68
#2025-06-17|1720.40
#2025-06-18|1724.11
#2025-06-19|1699.31
#2025-06-20|1704.85
#2025-06-23|1692.55
#2025-06-24|1730.61
#2025-06-25|1736.39
#2025-06-26|1752.42
#2025-06-27|1761.91
#2025-06-30|1758.91
#2025-07-01|1763.93
#2025-07-02|1761.45
#2025-07-03|1762.38
#2025-07-04|1758.38
#2025-07-07|1743.49
#2025-07-08|1745.05
#2025-07-09|1747.25
#2025-07-10|1747.68
#2025-07-11|1746.14
#2025-07-14|1746.52
#2025-07-15|1752.95
#2025-07-16|1752.20
#2025-07-17|1757.73
#2025-07-18|1763.53
#2025-07-21|1772.26
#2025-07-22|1771.17
#2025-07-23|1807.92
#2025-07-24|1820.70
#2025-07-25|1800.10
#2025-07-28|1792.97
#2025-07-29|1784.67
#2025-07-30|1783.81
#2025-07-31|1772.04
#2025-08-01|1768.08
#2025-08-04|1774.73
#2025-08-05|1786.62
#2025-08-06|1790.76
#2025-08-07|1808.55
#2025-08-08|1807.96
#2025-08-11|1810.15
#2025-08-12|1817.94
#2025-08-13|1847.86
#2025-08-14|1835.19
#2025-08-15|1848.88
#2025-08-18|1848.69
#2025-08-19|1848.55
#2025-08-20|1837.41
#2025-08-21|1828.28
#2025-08-22|1839.12
#2025-08-25|1855.49
#2025-08-26|1837.20
#2025-08-27|1831.87
#2025-08-28|1832.29
#2025-08-29|1827.47
#2025-09-01|1830.49
#2025-09-02|1829.42
#2025-09-03|1823.11
#2025-09-04|1822.84
#2025-09-05|1849.03
#2025-09-08|1860.28
#2025-09-09|1872.56
#2025-09-10|1886.73
#2025-09-11|1888.31
#2025-09-12|1903.72
#2025-09-15|1905.52
#2025-09-16|1921.77
#2025-09-17|1923.95
#2025-09-18|1916.55
#2025-09-19|1909.29
#2025-09-22|1914.47
#2025-09-23|1914.06
#2025-09-24|1912.62
#2025-09-25|1905.47
#2025-09-26|1886.75
#2025-09-29|1890.04
#2025-09-30|1902.12
#2025-10-01|1903.02
#2025-10-02|1915.27
#2025-10-03|1929.20
#2025-10-06|1938.01
#2025-10-07|1937.49
#2025-10-08|1927.01
#2025-10-09|1933.24
#2025-10-10|1916.03
#2025-10-13|1902.42
#2025-10-14|1875.08
#2025-10-15|1912.86
#2025-10-16|1931.01
#2025-10-17|1909.30
#2025-10-20|1945.56
#2025-10-21|1942.89
#2025-10-22|1942.86
#2025-10-23|1934.10
#2025-10-24|1943.77
#2025-10-27|1973.35
#2025-10-28|1962.97
#2025-10-29|1972.73
#2025-10-30|1963.54
#2025-10-31|1962.67
#2025-11-03|1971.90
#2025-11-04|1956.05
#2025-11-05|1930.56
#2025-11-06|1955.89
#2025-11-07|1940.29
#2025-11-10|1955.39
#2025-11-11|1957.41
#2025-11-12|1970.21
#2025-11-13|1980.61
#2025-11-14|1953.50
#2025-11-17|1950.33
#2025-11-18|1904.86
#2025-11-19|1895.41
#2025-11-20|1913.80
#2025-11-21|1884.56
#2025-11-24|1891.44
#2025-11-25|1902.87
#2025-11-26|1930.52
#2025-11-27|1934.99
#2025-11-28|1934.68
#2025-12-01|1930.33
#2025-12-02|1931.40
#2025-12-03|1930.92
#2025-12-04|1949.97
#2025-12-05|1947.22
#2025-12-08|1948.81
#2025-12-09|1936.60
#2025-12-10|1942.36
#2025-12-11|1933.96
#2025-12-12|1959.19
#2025-12-15|1950.57
#2025-12-16|1921.09
#2025-12-17|1924.66
#2025-12-18|1918.70
#2025-12-19|1926.69
#2025-12-22|1946.33
#2025-12-23|1954.28
#2025-12-24|1957.61
#2025-12-25|1959.77
#2025-12-26|1962.10
#2025-12-29|1968.68
#2025-12-30|1963.35
#2025-12-31|1963.18
#2026-01-01|1963.76
#2026-01-02|1986.09
#2026-01-05|2017.43
#2026-01-06|2042.82
#2026-01-07|2033.86
#2026-01-08|2015.38
#2026-01-09|2015.05
#2026-01-12|2024.45
#2026-01-13|2044.26
#2026-01-14|2064.78
#2026-01-15|2068.15
#2026-01-16|2074.95
#2026-01-19|2073.85
#2026-01-20|2060.64
#2026-01-21|2046.41
#2026-01-22|2061.99
#2026-01-23|2070.61
#2026-01-26|2080.95
#2026-01-27|2103.60
#2026-01-28|2120.35
#2026-01-29|2126.12
#2026-01-30|2104.52
#2026-02-02|2057.41
#2026-02-03|2118.47
#2026-02-04|2118.07
#2026-02-05|2096.51
#2026-02-06|2097.50
#2026-02-09|2151.62
#2026-02-10|2187.41
#2026-02-11|2203.39
#2026-02-12|2220.67
#2026-02-13|2191.49
#2026-02-16|2186.58
#2026-02-17|2180.28
#2026-02-18|2189.44
#2026-02-19|2201.01
#2026-02-20|2191.82
#2026-02-23|2210.29
#2026-02-24|2209.56
#2026-02-25|2232.13
#2026-02-26|2248.65
#2026-02-27|2254.48
#2026-03-02|2215.03
#2026-03-03|2145.09
#2026-03-04|2052.93
#2026-03-05|2104.04
#2026-03-06|2108.51
#2026-03-09|2025.78
#2026-03-10|2088.96
#2026-03-11|2105.06
#2026-03-12|2076.05
#2026-03-13|2049.84
#2026-03-16|2053.66
#2026-03-17|2072.86
#2026-03-18|2116.55
#2026-03-19|2061.80
#2026-03-20|2049.08
#2026-03-23|1974.58
#2026-03-24|2014.46
#2026-03-25|2055.82
#2026-03-26|2032.14
#2026-03-27|2021.23
#2026-03-30|1974.76
#2026-03-31|1946.29
#2026-04-01|2041.72
#2026-04-02|2003.37
#2026-04-03|2016.81
#2026-04-06|2023.69
#2026-04-07|2035.02
#2026-04-08|2136.78
#2026-04-09|2114.16
#2026-04-10|2131.19
#2026-04-13|2113.12
#2026-04-14|2147.32
#2026-04-15|2168.05
#2026-04-16|2196.47
#2026-04-17|2183.56
#2026-04-20|2188.87
#2026-04-21|2201.80
#2026-04-22|2190.94
#2026-04-23|2176.92
#2026-04-24|2186.22
#2026-04-27|2210.76
#2026-04-28|2207.68
#2026-04-29|2209.45
#2026-04-30|2198.63
#2026-05-01|2198.96
#2026-05-04|2242.98
#2026-05-05|2237.89
#2026-05-06|2285.24
#2026-05-07|2335.80
#2026-05-08|2320.20
#2026-05-11|2328.77
#2026-05-12|2311.27
#2026-05-13|2325.19
#2026-05-14|2329.59
#2026-05-15|2283.67
#2026-05-18|2267.49
#2026-05-19|2251.65
#2026-05-20|2234.01
#2026-05-21|2282.72
#2026-05-22|2306.01
#2026-05-25|2340.22
#2026-05-26|2343.44
#2026-05-27|2353.92
#2026-05-28|2336.54
#2026-05-29|2375.10
#2026-06-01|2391.90
#2026-06-02|2398.82
#2026-06-03|2415.65
#2026-06-04|2380.57
#2026-06-05|2345.19
#2026-06-08|2265.90
#2026-06-09|2323.46
#2026-06-10|2272.96
#2026-06-11|2264.45