Table Data - Nasdaq Asia Industrials Index
| Title | Nasdaq Asia Industrials Index |
|---|---|
| Series ID | NASDAQNQASIA50 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQASIA50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 646.68 |
| 2001-04-02 | 634.18 |
| 2001-04-03 | 642.37 |
| 2001-04-04 | 642.06 |
| 2001-04-05 | 655.18 |
| 2001-04-06 | 662.88 |
| 2001-04-09 | 641.95 |
| 2001-04-10 | 632.07 |
| 2001-04-11 | 648.92 |
| 2001-04-12 | 667.36 |
| 2001-04-13 | . |
| 2001-04-16 | 658.55 |
| 2001-04-17 | 654.67 |
| 2001-04-18 | 678.56 |
| 2001-04-19 | 698.12 |
| 2001-04-20 | 691.75 |
| 2001-04-23 | 694.58 |
| 2001-04-24 | 692.29 |
| 2001-04-25 | 697.49 |
| 2001-04-26 | 703.29 |
| 2001-04-27 | 696.09 |
| 2001-04-30 | 697.19 |
| 2001-05-01 | 724.94 |
| 2001-05-02 | 729.39 |
| 2001-05-03 | 734.09 |
| 2001-05-04 | 732.16 |
| 2001-05-07 | 736.31 |
| 2001-05-08 | 722.70 |
| 2001-05-09 | 712.65 |
| 2001-05-10 | 702.85 |
| 2001-05-11 | 708.27 |
| 2001-05-14 | 695.14 |
| 2001-05-15 | 697.86 |
| 2001-05-16 | 685.39 |
| 2001-05-17 | 698.20 |
| 2001-05-18 | 697.05 |
| 2001-05-21 | 707.49 |
| 2001-05-22 | 711.61 |
| 2001-05-23 | 722.54 |
| 2001-05-24 | 719.60 |
| 2001-05-25 | 712.19 |
| 2001-05-28 | . |
| 2001-05-29 | 713.11 |
| 2001-05-30 | 697.00 |
| 2001-05-31 | 690.59 |
| 2001-06-01 | 690.87 |
| 2001-06-04 | 688.92 |
| 2001-06-05 | 682.52 |
| 2001-06-06 | 684.08 |
| 2001-06-07 | 692.08 |
| 2001-06-08 | 697.14 |
| 2001-06-11 | 683.99 |
| 2001-06-12 | 667.90 |
| 2001-06-13 | 666.84 |
| 2001-06-14 | 663.84 |
| 2001-06-15 | 651.17 |
| 2001-06-18 | 643.63 |
| 2001-06-19 | 640.67 |
| 2001-06-20 | 640.34 |
| 2001-06-21 | 645.29 |
| 2001-06-22 | 652.27 |
| 2001-06-25 | 652.56 |
| 2001-06-26 | 654.03 |
| 2001-06-27 | 646.50 |
| 2001-06-28 | 636.65 |
| 2001-06-29 | 649.33 |
| 2001-07-02 | 641.64 |
| 2001-07-03 | 641.43 |
| 2001-07-04 | . |
| 2001-07-05 | 626.45 |
| 2001-07-06 | 611.77 |
| 2001-07-09 | 606.43 |
| 2001-07-10 | 613.30 |
| 2001-07-11 | 605.23 |
| 2001-07-12 | 620.34 |
| 2001-07-13 | 614.21 |
| 2001-07-16 | 609.98 |
| 2001-07-17 | 600.72 |
| 2001-07-18 | 595.81 |
| 2001-07-19 | 597.82 |
| 2001-07-20 | 600.47 |
| 2001-07-23 | 586.21 |
| 2001-07-24 | 592.48 |
| 2001-07-25 | 599.25 |
| 2001-07-26 | 598.42 |
| 2001-07-27 | 595.10 |
| 2001-07-30 | 578.81 |
| 2001-07-31 | 592.98 |
| 2001-08-01 | 599.45 |
| 2001-08-02 | 624.37 |
| 2001-08-03 | 618.50 |
| 2001-08-06 | 613.67 |
| 2001-08-07 | 619.67 |
| 2001-08-08 | 615.86 |
| 2001-08-09 | 598.83 |
| 2001-08-10 | 602.92 |
| 2001-08-13 | 585.38 |
| 2001-08-14 | 603.73 |
| 2001-08-15 | 610.21 |
| 2001-08-16 | 601.57 |
| 2001-08-17 | 599.75 |
| 2001-08-20 | 585.33 |
| 2001-08-21 | 588.47 |
| 2001-08-22 | 593.02 |
| 2001-08-23 | 585.98 |
| 2001-08-24 | 585.69 |
| 2001-08-27 | 595.37 |
| 2001-08-28 | 591.76 |
| 2001-08-29 | 587.78 |
| 2001-08-30 | 580.62 |
| 2001-08-31 | 574.82 |
| 2001-09-03 | . |
| 2001-09-04 | 567.91 |
| 2001-09-05 | 558.02 |
| 2001-09-06 | 552.99 |
| 2001-09-07 | 547.73 |
| 2001-09-10 | 531.07 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 500.82 |
| 2001-09-18 | 509.18 |
| 2001-09-19 | 521.64 |
| 2001-09-20 | 512.79 |
| 2001-09-21 | 499.29 |
| 2001-09-24 | 498.40 |
| 2001-09-25 | 506.02 |
| 2001-09-26 | 499.11 |
| 2001-09-27 | 494.29 |
| 2001-09-28 | 505.76 |
| 2001-10-01 | 507.64 |
| 2001-10-02 | 511.55 |
| 2001-10-03 | 505.19 |
| 2001-10-04 | 519.99 |
| 2001-10-05 | 525.36 |
| 2001-10-08 | 524.47 |
| 2001-10-09 | 518.79 |
| 2001-10-10 | 512.27 |
| 2001-10-11 | 526.88 |
| 2001-10-12 | 537.16 |
| 2001-10-15 | 532.19 |
| 2001-10-16 | 533.64 |
| 2001-10-17 | 543.70 |
| 2001-10-18 | 532.15 |
| 2001-10-19 | 534.92 |
| 2001-10-22 | 536.43 |
| 2001-10-23 | 545.72 |
| 2001-10-24 | 544.75 |
| 2001-10-25 | 547.72 |
| 2001-10-26 | 542.35 |
| 2001-10-29 | 535.01 |
| 2001-10-30 | 528.72 |
| 2001-10-31 | 519.54 |
| 2001-11-01 | 523.85 |
| 2001-11-02 | 527.71 |
| 2001-11-05 | 531.53 |
| 2001-11-06 | 539.59 |
| 2001-11-07 | 525.66 |
| 2001-11-08 | 533.57 |
| 2001-11-09 | 530.69 |
| 2001-11-12 | 525.44 |
| 2001-11-13 | 514.74 |
| 2001-11-14 | 518.64 |
| 2001-11-15 | 533.35 |
| 2001-11-16 | 542.74 |
| 2001-11-19 | 546.39 |
| 2001-11-20 | 540.98 |
| 2001-11-21 | 537.40 |
| 2001-11-22 | . |
| 2001-11-23 | 537.12 |
| 2001-11-26 | 551.35 |
| 2001-11-27 | 551.73 |
| 2001-11-28 | 537.13 |
| 2001-11-29 | 533.01 |
| 2001-11-30 | 540.07 |
| 2001-12-03 | 527.85 |
| 2001-12-04 | 527.06 |
| 2001-12-05 | 541.09 |
| 2001-12-06 | 553.12 |
| 2001-12-07 | 545.51 |
| 2001-12-10 | 532.34 |
| 2001-12-11 | 524.09 |
| 2001-12-12 | 537.44 |
| 2001-12-13 | 524.66 |
| 2001-12-14 | 519.92 |
| 2001-12-17 | 510.73 |
| 2001-12-18 | 511.76 |
| 2001-12-19 | 508.19 |
| 2001-12-20 | 510.54 |
| 2001-12-21 | 499.85 |
| 2001-12-24 | 498.77 |
| 2001-12-25 | . |
| 2001-12-26 | 493.64 |
| 2001-12-27 | 502.55 |
| 2001-12-28 | 508.75 |
| 2001-12-31 | 510.13 |
| 2002-01-01 | . |
| 2002-01-02 | 507.09 |
| 2002-01-03 | 508.70 |
| 2002-01-04 | 525.28 |
| 2002-01-07 | 530.77 |
| 2002-01-08 | 517.16 |
| 2002-01-09 | 514.99 |
| 2002-01-10 | 509.39 |
| 2002-01-11 | 506.58 |
| 2002-01-14 | 507.57 |
| 2002-01-15 | 495.10 |
| 2002-01-16 | 491.53 |
| 2002-01-17 | 490.27 |
| 2002-01-18 | 498.63 |
| 2002-01-21 | . |
| 2002-01-22 | 487.84 |
| 2002-01-23 | 487.30 |
| 2002-01-24 | 487.77 |
| 2002-01-25 | 493.78 |
| 2002-01-28 | 501.04 |
| 2002-01-29 | 495.70 |
| 2002-01-30 | 487.09 |
| 2002-01-31 | 487.21 |
| 2002-02-01 | 476.57 |
| 2002-02-04 | 472.44 |
| 2002-02-05 | 466.00 |
| 2002-02-06 | 467.55 |
| 2002-02-07 | 470.16 |
| 2002-02-08 | 471.23 |
| 2002-02-11 | 475.76 |
| 2002-02-12 | 487.90 |
| 2002-02-13 | 489.27 |
| 2002-02-14 | 498.82 |
| 2002-02-15 | 498.17 |
| 2002-02-18 | . |
| 2002-02-19 | 489.28 |
| 2002-02-20 | 486.06 |
| 2002-02-21 | 498.20 |
| 2002-02-22 | 499.59 |
| 2002-02-25 | 497.50 |
| 2002-02-26 | 495.71 |
| 2002-02-27 | 509.14 |
| 2002-02-28 | 514.16 |
| 2002-03-01 | 523.46 |
| 2002-03-04 | 556.79 |
| 2002-03-05 | 555.49 |
| 2002-03-06 | 554.90 |
| 2002-03-07 | 577.34 |
| 2002-03-08 | 584.37 |
| 2002-03-11 | 595.01 |
| 2002-03-12 | 577.98 |
| 2002-03-13 | 561.94 |
| 2002-03-14 | 569.42 |
| 2002-03-15 | 578.36 |
| 2002-03-18 | 566.70 |
| 2002-03-19 | 576.99 |
| 2002-03-20 | 572.17 |
| 2002-03-21 | 569.60 |
| 2002-03-22 | 559.87 |
| 2002-03-25 | 553.71 |
| 2002-03-26 | 550.83 |
| 2002-03-27 | 557.84 |
| 2002-03-28 | 561.25 |
| 2002-03-29 | . |
| 2002-04-01 | 545.02 |
| 2002-04-02 | 556.57 |
| 2002-04-03 | 565.94 |
| 2002-04-04 | 569.64 |
| 2002-04-05 | 568.61 |
| 2002-04-08 | 566.12 |
| 2002-04-09 | 554.07 |
| 2002-04-10 | 552.56 |
| 2002-04-11 | 550.25 |
| 2002-04-12 | 544.12 |
| 2002-04-15 | 552.70 |
| 2002-04-16 | 562.71 |
| 2002-04-17 | 576.07 |
| 2002-04-18 | 579.92 |
| 2002-04-19 | 573.26 |
| 2002-04-22 | 582.67 |
| 2002-04-23 | 584.20 |
| 2002-04-24 | 583.46 |
| 2002-04-25 | 585.60 |
| 2002-04-26 | 582.72 |
| 2002-04-29 | 580.31 |
| 2002-04-30 | 575.18 |
| 2002-05-01 | 579.12 |
| 2002-05-02 | 582.57 |
| 2002-05-03 | 586.11 |
| 2002-05-06 | 582.76 |
| 2002-05-07 | 573.09 |
| 2002-05-08 | 575.40 |
| 2002-05-09 | 580.12 |
| 2002-05-10 | 579.53 |
| 2002-05-13 | 573.23 |
| 2002-05-14 | 568.17 |
| 2002-05-15 | 585.39 |
| 2002-05-16 | 591.19 |
| 2002-05-17 | 604.61 |
| 2002-05-20 | 605.30 |
| 2002-05-21 | 606.65 |
| 2002-05-22 | 613.92 |
| 2002-05-23 | 610.39 |
| 2002-05-24 | 611.41 |
| 2002-05-27 | . |
| 2002-05-28 | 607.49 |
| 2002-05-29 | 601.51 |
| 2002-05-30 | 602.64 |
| 2002-05-31 | 596.62 |
| 2002-06-03 | 603.72 |
| 2002-06-04 | 594.20 |
| 2002-06-05 | 593.43 |
| 2002-06-06 | 591.64 |
| 2002-06-07 | 584.10 |
| 2002-06-10 | 582.90 |
| 2002-06-11 | 580.47 |
| 2002-06-12 | 574.70 |
| 2002-06-13 | 571.38 |
| 2002-06-14 | 564.10 |
| 2002-06-17 | 552.14 |
| 2002-06-18 | 558.32 |
| 2002-06-19 | 540.67 |
| 2002-06-20 | 548.17 |
| 2002-06-21 | 544.51 |
| 2002-06-24 | 548.56 |
| 2002-06-25 | 547.61 |
| 2002-06-26 | 536.57 |
| 2002-06-27 | 543.00 |
| 2002-06-28 | 557.98 |
| 2002-07-01 | 557.83 |
| 2002-07-02 | 557.67 |
| 2002-07-03 | 566.50 |
| 2002-07-04 | . |
| 2002-07-05 | 570.31 |
| 2002-07-08 | 574.25 |
| 2002-07-09 | 583.44 |
| 2002-07-10 | 574.17 |
| 2002-07-11 | 567.49 |
| 2002-07-12 | 572.25 |
| 2002-07-15 | 566.95 |
| 2002-07-16 | 559.64 |
| 2002-07-17 | 557.85 |
| 2002-07-18 | 567.00 |
| 2002-07-19 | 557.67 |
| 2002-07-22 | 547.66 |
| 2002-07-23 | 547.41 |
| 2002-07-24 | 537.81 |
| 2002-07-25 | 533.55 |
| 2002-07-26 | 509.53 |
| 2002-07-29 | 508.39 |
| 2002-07-30 | 521.79 |
| 2002-07-31 | 517.52 |
| 2002-08-01 | 511.34 |
| 2002-08-02 | 505.59 |
| 2002-08-05 | 499.50 |
| 2002-08-06 | 483.52 |
| 2002-08-07 | 501.23 |
| 2002-08-08 | 499.01 |
| 2002-08-09 | 509.33 |
| 2002-08-12 | 504.34 |
| 2002-08-13 | 504.21 |
| 2002-08-14 | 512.55 |
| 2002-08-15 | 516.41 |
| 2002-08-16 | 518.57 |
| 2002-08-19 | 507.56 |
| 2002-08-20 | 508.94 |
| 2002-08-21 | 511.56 |
| 2002-08-22 | 515.54 |
| 2002-08-23 | 518.89 |
| 2002-08-26 | 526.83 |
| 2002-08-27 | 521.36 |
| 2002-08-28 | 514.44 |
| 2002-08-29 | 505.21 |
| 2002-08-30 | 505.99 |
| 2002-09-02 | . |
| 2002-09-03 | 492.63 |
| 2002-09-04 | 483.35 |
| 2002-09-05 | 487.58 |
| 2002-09-06 | 480.74 |
| 2002-09-09 | 487.07 |
| 2002-09-10 | 486.76 |
| 2002-09-11 | 489.54 |
| 2002-09-12 | 491.69 |
| 2002-09-13 | 480.61 |
| 2002-09-16 | 474.38 |
| 2002-09-17 | 486.33 |
| 2002-09-18 | 485.44 |
| 2002-09-19 | 490.67 |
| 2002-09-20 | 476.84 |
| 2002-09-23 | 473.29 |
| 2002-09-24 | 466.66 |
| 2002-09-25 | 460.84 |
| 2002-09-26 | 467.56 |
| 2002-09-27 | 475.17 |
| 2002-09-30 | 470.11 |
| 2002-10-01 | 459.00 |
| 2002-10-02 | 451.41 |
| 2002-10-03 | 443.41 |
| 2002-10-04 | 442.03 |
| 2002-10-07 | 422.01 |
| 2002-10-08 | 421.94 |
| 2002-10-09 | 415.08 |
| 2002-10-10 | 409.80 |
| 2002-10-11 | 414.94 |
| 2002-10-14 | 415.21 |
| 2002-10-15 | 429.50 |
| 2002-10-16 | 434.84 |
| 2002-10-17 | 435.57 |
| 2002-10-18 | 442.04 |
| 2002-10-21 | 438.88 |
| 2002-10-22 | 424.41 |
| 2002-10-23 | 430.78 |
| 2002-10-24 | 426.66 |
| 2002-10-25 | 433.26 |
| 2002-10-28 | 436.73 |
| 2002-10-29 | 438.48 |
| 2002-10-30 | 437.40 |
| 2002-10-31 | 434.54 |
| 2002-11-01 | 434.65 |
| 2002-11-04 | 436.83 |
| 2002-11-05 | 452.28 |
| 2002-11-06 | 453.93 |
| 2002-11-07 | 456.30 |
| 2002-11-08 | 450.39 |
| 2002-11-11 | 440.17 |
| 2002-11-12 | 435.42 |
| 2002-11-13 | 430.50 |
| 2002-11-14 | 424.43 |
| 2002-11-15 | 433.49 |
| 2002-11-18 | 423.92 |
| 2002-11-19 | 423.66 |
| 2002-11-20 | 424.72 |
| 2002-11-21 | 434.57 |
| 2002-11-22 | 442.35 |
| 2002-11-25 | 449.28 |
| 2002-11-26 | 448.22 |
| 2002-11-27 | 448.95 |
| 2002-11-28 | . |
| 2002-11-29 | 464.14 |
| 2002-12-02 | 457.12 |
| 2002-12-03 | 458.52 |
| 2002-12-04 | 446.60 |
| 2002-12-05 | 441.24 |
| 2002-12-06 | 444.17 |
| 2002-12-09 | 444.33 |
| 2002-12-10 | 442.44 |
| 2002-12-11 | 440.31 |
| 2002-12-12 | 440.89 |
| 2002-12-13 | 440.23 |
| 2002-12-16 | 433.57 |
| 2002-12-17 | 437.50 |
| 2002-12-18 | 430.48 |
| 2002-12-19 | 434.23 |
| 2002-12-20 | 433.55 |
| 2002-12-23 | 433.63 |
| 2002-12-24 | 437.04 |
| 2002-12-25 | . |
| 2002-12-26 | 443.28 |
| 2002-12-27 | 444.63 |
| 2002-12-30 | 441.45 |
| 2002-12-31 | 441.74 |
| 2003-01-01 | . |
| 2003-01-02 | 439.33 |
| 2003-01-03 | 442.19 |
| 2003-01-06 | 453.89 |
| 2003-01-07 | 449.63 |
| 2003-01-08 | 445.20 |
| 2003-01-09 | 443.28 |
| 2003-01-10 | 443.90 |
| 2003-01-13 | 447.84 |
| 2003-01-14 | 454.82 |
| 2003-01-15 | 462.02 |
| 2003-01-16 | 461.71 |
| 2003-01-17 | 464.82 |
| 2003-01-20 | . |
| 2003-01-21 | 462.99 |
| 2003-01-22 | 462.65 |
| 2003-01-23 | 474.24 |
| 2003-01-24 | 471.08 |
| 2003-01-27 | 460.01 |
| 2003-01-28 | 457.17 |
| 2003-01-29 | 447.98 |
| 2003-01-30 | 445.11 |
| 2003-01-31 | 441.09 |
| 2003-02-03 | 447.19 |
| 2003-02-04 | 453.19 |
| 2003-02-05 | 453.38 |
| 2003-02-06 | 450.10 |
| 2003-02-07 | 444.55 |
| 2003-02-10 | 443.49 |
| 2003-02-11 | 441.91 |
| 2003-02-12 | 449.68 |
| 2003-02-13 | 447.07 |
| 2003-02-14 | 450.95 |
| 2003-02-17 | . |
| 2003-02-18 | 461.00 |
| 2003-02-19 | 461.49 |
| 2003-02-20 | 459.40 |
| 2003-02-21 | 453.10 |
| 2003-02-24 | 457.19 |
| 2003-02-25 | 449.35 |
| 2003-02-26 | 449.37 |
| 2003-02-27 | 446.39 |
| 2003-02-28 | 446.58 |
| 2003-03-03 | 453.57 |
| 2003-03-04 | 452.78 |
| 2003-03-05 | 452.00 |
| 2003-03-06 | 447.78 |
| 2003-03-07 | 437.91 |
| 2003-03-10 | 429.96 |
| 2003-03-11 | 422.34 |
| 2003-03-12 | 427.11 |
| 2003-03-13 | 423.13 |
| 2003-03-14 | 427.34 |
| 2003-03-17 | 420.42 |
| 2003-03-18 | 425.74 |
| 2003-03-19 | 428.59 |
| 2003-03-20 | 435.73 |
| 2003-03-21 | 432.21 |
| 2003-03-24 | 443.87 |
| 2003-03-25 | 436.28 |
| 2003-03-26 | 439.76 |
| 2003-03-27 | 440.71 |
| 2003-03-28 | 436.25 |
| 2003-03-31 | 425.66 |
| 2003-04-01 | 427.00 |
| 2003-04-02 | 430.01 |
| 2003-04-03 | 427.24 |
| 2003-04-04 | 429.66 |
| 2003-04-07 | 438.55 |
| 2003-04-08 | 434.94 |
| 2003-04-09 | 429.32 |
| 2003-04-10 | 429.29 |
| 2003-04-11 | 421.37 |
| 2003-04-14 | 415.63 |
| 2003-04-15 | 421.50 |
| 2003-04-16 | 425.40 |
| 2003-04-17 | 424.13 |
| 2003-04-18 | . |
| 2003-04-21 | 427.99 |
| 2003-04-22 | 421.98 |
| 2003-04-23 | 418.31 |
| 2003-04-24 | 418.17 |
| 2003-04-25 | 409.76 |
| 2003-04-28 | 405.76 |
| 2003-04-29 | 409.41 |
| 2003-04-30 | 421.15 |
| 2003-05-01 | 424.99 |
| 2003-05-02 | 426.76 |
| 2003-05-05 | 429.07 |
| 2003-05-06 | 438.85 |
| 2003-05-07 | 445.07 |
| 2003-05-08 | 440.85 |
| 2003-05-09 | 442.82 |
| 2003-05-12 | 447.50 |
| 2003-05-13 | 448.40 |
| 2003-05-14 | 451.68 |
| 2003-05-15 | 447.86 |
| 2003-05-16 | 446.15 |
| 2003-05-19 | 440.42 |
| 2003-05-20 | 440.71 |
| 2003-05-21 | 437.68 |
| 2003-05-22 | 438.39 |
| 2003-05-23 | 448.13 |
| 2003-05-26 | . |
| 2003-05-27 | 446.09 |
| 2003-05-28 | 446.22 |
| 2003-05-29 | 452.87 |
| 2003-05-30 | 451.79 |
| 2003-06-02 | 463.37 |
| 2003-06-03 | 461.80 |
| 2003-06-04 | 461.54 |
| 2003-06-05 | 471.59 |
| 2003-06-06 | 472.18 |
| 2003-06-09 | 479.06 |
| 2003-06-10 | 478.68 |
| 2003-06-11 | 481.79 |
| 2003-06-12 | 479.75 |
| 2003-06-13 | 482.91 |
| 2003-06-16 | 476.93 |
| 2003-06-17 | 482.67 |
| 2003-06-18 | 484.68 |
| 2003-06-19 | 485.35 |
| 2003-06-20 | 487.39 |
| 2003-06-23 | 491.47 |
| 2003-06-24 | 481.25 |
| 2003-06-25 | 486.68 |
| 2003-06-26 | 482.61 |
| 2003-06-27 | 491.80 |
| 2003-06-30 | 491.57 |
| 2003-07-01 | 503.10 |
| 2003-07-02 | 518.41 |
| 2003-07-03 | 524.23 |
| 2003-07-04 | . |
| 2003-07-07 | 536.30 |
| 2003-07-08 | 541.60 |
| 2003-07-09 | 543.44 |
| 2003-07-10 | 539.98 |
| 2003-07-11 | 526.76 |
| 2003-07-14 | 534.18 |
| 2003-07-15 | 533.74 |
| 2003-07-16 | 528.19 |
| 2003-07-17 | 513.27 |
| 2003-07-18 | 514.28 |
| 2003-07-21 | 514.58 |
| 2003-07-22 | 512.99 |
| 2003-07-23 | 523.92 |
| 2003-07-24 | 527.53 |
| 2003-07-25 | 528.79 |
| 2003-07-28 | 537.78 |
| 2003-07-29 | 538.30 |
| 2003-07-30 | 526.62 |
| 2003-07-31 | 521.26 |
| 2003-08-01 | 528.78 |
| 2003-08-04 | 525.17 |
| 2003-08-05 | 518.04 |
| 2003-08-06 | 511.93 |
| 2003-08-07 | 511.76 |
| 2003-08-08 | 514.83 |
| 2003-08-11 | 524.13 |
| 2003-08-12 | 529.35 |
| 2003-08-13 | 536.25 |
| 2003-08-14 | 543.91 |
| 2003-08-15 | 543.39 |
| 2003-08-18 | 553.99 |
| 2003-08-19 | 564.48 |
| 2003-08-20 | 577.26 |
| 2003-08-21 | 580.76 |
| 2003-08-22 | 579.71 |
| 2003-08-25 | 580.00 |
| 2003-08-26 | 582.23 |
| 2003-08-27 | 580.87 |
| 2003-08-28 | 578.90 |
| 2003-08-29 | 591.05 |
| 2003-09-01 | . |
| 2003-09-02 | 606.04 |
| 2003-09-03 | 607.99 |
| 2003-09-04 | 599.25 |
| 2003-09-05 | 597.34 |
| 2003-09-08 | 597.79 |
| 2003-09-09 | 609.20 |
| 2003-09-10 | 599.78 |
| 2003-09-11 | 590.92 |
| 2003-09-12 | 595.11 |
| 2003-09-15 | 594.19 |
| 2003-09-16 | 602.99 |
| 2003-09-17 | 606.59 |
| 2003-09-18 | 611.39 |
| 2003-09-19 | 609.31 |
| 2003-09-22 | 599.83 |
| 2003-09-23 | 603.04 |
| 2003-09-24 | 606.56 |
| 2003-09-25 | 594.64 |
| 2003-09-26 | 596.87 |
| 2003-09-29 | 595.58 |
| 2003-09-30 | 595.95 |
| 2003-10-01 | 602.64 |
| 2003-10-02 | 616.32 |
| 2003-10-03 | 626.38 |
| 2003-10-06 | 629.60 |
| 2003-10-07 | 638.93 |
| 2003-10-08 | 628.74 |
| 2003-10-09 | 628.68 |
| 2003-10-10 | 641.14 |
| 2003-10-13 | 640.12 |
| 2003-10-14 | 642.90 |
| 2003-10-15 | 644.94 |
| 2003-10-16 | 655.59 |
| 2003-10-17 | 656.84 |
| 2003-10-20 | 661.81 |
| 2003-10-21 | 659.76 |
| 2003-10-22 | 654.32 |
| 2003-10-23 | 623.49 |
| 2003-10-24 | 626.58 |
| 2003-10-27 | 634.24 |
| 2003-10-28 | 644.12 |
| 2003-10-29 | 655.52 |
| 2003-10-30 | 654.64 |
| 2003-10-31 | 642.37 |
| 2003-11-03 | 639.40 |
| 2003-11-04 | 660.33 |
| 2003-11-05 | 661.40 |
| 2003-11-06 | 647.66 |
| 2003-11-07 | 654.25 |
| 2003-11-10 | 653.94 |
| 2003-11-11 | 631.75 |
| 2003-11-12 | 625.87 |
| 2003-11-13 | 636.86 |
| 2003-11-14 | 629.30 |
| 2003-11-17 | 605.01 |
| 2003-11-18 | 607.59 |
| 2003-11-19 | 591.86 |
| 2003-11-20 | 599.22 |
| 2003-11-21 | 600.39 |
| 2003-11-24 | 597.30 |
| 2003-11-25 | 605.36 |
| 2003-11-26 | 617.27 |
| 2003-11-27 | . |
| 2003-11-28 | 615.43 |
| 2003-12-01 | 627.92 |
| 2003-12-02 | 633.46 |
| 2003-12-03 | 634.52 |
| 2003-12-04 | 637.48 |
| 2003-12-05 | 635.53 |
| 2003-12-08 | 623.08 |
| 2003-12-09 | 623.59 |
| 2003-12-10 | 611.50 |
| 2003-12-11 | 616.16 |
| 2003-12-12 | 625.52 |
| 2003-12-15 | 640.08 |
| 2003-12-16 | 630.16 |
| 2003-12-17 | 622.77 |
| 2003-12-18 | 620.78 |
| 2003-12-19 | 629.36 |
| 2003-12-22 | 635.50 |
| 2003-12-23 | 635.30 |
| 2003-12-24 | 635.92 |
| 2003-12-25 | . |
| 2003-12-26 | 643.03 |
| 2003-12-29 | 649.86 |
| 2003-12-30 | 659.23 |
| 2003-12-31 | 658.99 |
| 2004-01-01 | . |
| 2004-01-02 | 662.62 |
| 2004-01-05 | 676.40 |
| 2004-01-06 | 674.95 |
| 2004-01-07 | 677.34 |
| 2004-01-08 | 683.12 |
| 2004-01-09 | 693.48 |
| 2004-01-12 | 693.48 |
| 2004-01-13 | 690.71 |
| 2004-01-14 | 696.97 |
| 2004-01-15 | 688.65 |
| 2004-01-16 | 691.26 |
| 2004-01-19 | . |
| 2004-01-20 | 700.73 |
| 2004-01-21 | 701.29 |
| 2004-01-22 | 702.65 |
| 2004-01-23 | 705.79 |
| 2004-01-26 | 703.15 |
| 2004-01-27 | 703.47 |
| 2004-01-28 | 695.97 |
| 2004-01-29 | 686.84 |
| 2004-01-30 | 689.29 |
| 2004-02-02 | 688.72 |
| 2004-02-03 | 683.31 |
| 2004-02-04 | 672.17 |
| 2004-02-05 | 673.46 |
| 2004-02-06 | 678.36 |
| 2004-02-09 | 679.40 |
| 2004-02-10 | 676.37 |
| 2004-02-11 | 676.82 |
| 2004-02-12 | 679.60 |
| 2004-02-13 | 683.85 |
| 2004-02-16 | . |
| 2004-02-17 | 694.23 |
| 2004-02-18 | 691.05 |
| 2004-02-19 | 690.12 |
| 2004-02-20 | 680.70 |
| 2004-02-23 | 688.55 |
| 2004-02-24 | 677.48 |
| 2004-02-25 | 672.90 |
| 2004-02-26 | 675.66 |
| 2004-02-27 | 689.88 |
| 2004-03-01 | 704.50 |
| 2004-03-02 | 703.23 |
| 2004-03-03 | 703.20 |
| 2004-03-04 | 702.02 |
| 2004-03-05 | 704.79 |
| 2004-03-08 | 702.15 |
| 2004-03-09 | 705.25 |
| 2004-03-10 | 697.39 |
| 2004-03-11 | 693.90 |
| 2004-03-12 | 689.08 |
| 2004-03-15 | 696.70 |
| 2004-03-16 | 699.16 |
| 2004-03-17 | 714.06 |
| 2004-03-18 | 721.77 |
| 2004-03-19 | 718.83 |
| 2004-03-22 | 714.66 |
| 2004-03-23 | 714.79 |
| 2004-03-24 | 724.15 |
| 2004-03-25 | 733.69 |
| 2004-03-26 | 744.43 |
| 2004-03-29 | 745.73 |
| 2004-03-30 | 744.34 |
| 2004-03-31 | 756.64 |
| 2004-04-01 | 760.46 |
| 2004-04-02 | 762.33 |
| 2004-04-05 | 769.86 |
| 2004-04-06 | 770.03 |
| 2004-04-07 | 772.15 |
| 2004-04-08 | 769.71 |
| 2004-04-09 | . |
| 2004-04-12 | 771.27 |
| 2004-04-13 | 770.83 |
| 2004-04-14 | 760.16 |
| 2004-04-15 | 744.19 |
| 2004-04-16 | 746.03 |
| 2004-04-19 | 736.41 |
| 2004-04-20 | 747.52 |
| 2004-04-21 | 741.71 |
| 2004-04-22 | 739.04 |
| 2004-04-23 | 748.37 |
| 2004-04-26 | 746.56 |
| 2004-04-27 | 735.86 |
| 2004-04-28 | 732.16 |
| 2004-04-29 | 724.83 |
| 2004-04-30 | 706.82 |
| 2004-05-03 | 705.64 |
| 2004-05-04 | 711.08 |
| 2004-05-05 | 715.28 |
| 2004-05-06 | 698.99 |
| 2004-05-07 | 683.11 |
| 2004-05-10 | 638.35 |
| 2004-05-11 | 640.88 |
| 2004-05-12 | 658.94 |
| 2004-05-13 | 638.09 |
| 2004-05-14 | 631.60 |
| 2004-05-17 | 606.19 |
| 2004-05-18 | 616.52 |
| 2004-05-19 | 645.95 |
| 2004-05-20 | 639.85 |
| 2004-05-21 | 660.42 |
| 2004-05-24 | 661.64 |
| 2004-05-25 | 655.20 |
| 2004-05-26 | 665.90 |
| 2004-05-27 | 672.37 |
| 2004-05-28 | 680.41 |
| 2004-05-31 | . |
| 2004-06-01 | 683.78 |
| 2004-06-02 | 679.79 |
| 2004-06-03 | 660.35 |
| 2004-06-04 | 661.59 |
| 2004-06-07 | 684.64 |
| 2004-06-08 | 689.95 |
| 2004-06-09 | 689.92 |
| 2004-06-10 | 693.71 |
| 2004-06-11 | . |
| 2004-06-14 | 680.28 |
| 2004-06-15 | 677.73 |
| 2004-06-16 | 685.09 |
| 2004-06-17 | 686.87 |
| 2004-06-18 | 678.71 |
| 2004-06-21 | 686.50 |
| 2004-06-22 | 682.44 |
| 2004-06-23 | 684.69 |
| 2004-06-24 | 700.14 |
| 2004-06-25 | 703.29 |
| 2004-06-28 | 707.73 |
| 2004-06-29 | 705.19 |
| 2004-06-30 | 702.65 |
| 2004-07-01 | 709.21 |
| 2004-07-02 | 699.49 |
| 2004-07-05 | . |
| 2004-07-06 | 686.27 |
| 2004-07-07 | 685.13 |
| 2004-07-08 | 680.23 |
| 2004-07-09 | 688.90 |
| 2004-07-12 | 695.14 |
| 2004-07-13 | 690.99 |
| 2004-07-14 | 679.58 |
| 2004-07-15 | 674.02 |
| 2004-07-16 | 681.83 |
| 2004-07-19 | 684.51 |
| 2004-07-20 | 673.59 |
| 2004-07-21 | 676.14 |
| 2004-07-22 | 670.02 |
| 2004-07-23 | 662.24 |
| 2004-07-26 | 658.23 |
| 2004-07-27 | 648.11 |
| 2004-07-28 | 652.99 |
| 2004-07-29 | 643.77 |
| 2004-07-30 | 658.05 |
| 2004-08-02 | 658.11 |
| 2004-08-03 | 656.71 |
| 2004-08-04 | 645.79 |
| 2004-08-05 | 650.53 |
| 2004-08-06 | 652.97 |
| 2004-08-09 | 648.09 |
| 2004-08-10 | 648.63 |
| 2004-08-11 | 650.22 |
| 2004-08-12 | 649.10 |
| 2004-08-13 | 640.76 |
| 2004-08-16 | 634.24 |
| 2004-08-17 | 638.49 |
| 2004-08-18 | 643.85 |
| 2004-08-19 | 656.39 |
| 2004-08-20 | 659.62 |
| 2004-08-23 | 663.58 |
| 2004-08-24 | 665.63 |
| 2004-08-25 | 667.69 |
| 2004-08-26 | 673.13 |
| 2004-08-27 | 676.03 |
| 2004-08-30 | 675.48 |
| 2004-08-31 | 672.59 |
| 2004-09-01 | 678.10 |
| 2004-09-02 | 681.30 |
| 2004-09-03 | 671.12 |
| 2004-09-06 | . |
| 2004-09-07 | 688.31 |
| 2004-09-08 | 688.45 |
| 2004-09-09 | 682.12 |
| 2004-09-10 | 682.13 |
| 2004-09-13 | 690.42 |
| 2004-09-14 | 695.88 |
| 2004-09-15 | 685.04 |
| 2004-09-16 | 685.98 |
| 2004-09-17 | 682.20 |
| 2004-09-20 | 684.13 |
| 2004-09-21 | 683.83 |
| 2004-09-22 | 678.70 |
| 2004-09-23 | 679.14 |
| 2004-09-24 | 671.13 |
| 2004-09-27 | 665.73 |
| 2004-09-28 | 659.86 |
| 2004-09-29 | 661.43 |
| 2004-09-30 | 674.02 |
| 2004-10-01 | 681.99 |
| 2004-10-04 | 695.43 |
| 2004-10-05 | 693.46 |
| 2004-10-06 | 695.60 |
| 2004-10-07 | 696.71 |
| 2004-10-08 | 702.48 |
| 2004-10-11 | 705.73 |
| 2004-10-12 | 695.53 |
| 2004-10-13 | 692.55 |
| 2004-10-14 | 680.91 |
| 2004-10-15 | 682.35 |
| 2004-10-18 | 679.94 |
| 2004-10-19 | 689.59 |
| 2004-10-20 | 679.44 |
| 2004-10-21 | 679.17 |
| 2004-10-22 | 684.89 |
| 2004-10-25 | 681.42 |
| 2004-10-26 | 679.09 |
| 2004-10-27 | 680.35 |
| 2004-10-28 | 693.87 |
| 2004-10-29 | 688.52 |
| 2004-11-01 | 687.40 |
| 2004-11-02 | 697.52 |
| 2004-11-03 | 699.90 |
| 2004-11-04 | 704.04 |
| 2004-11-05 | 710.65 |
| 2004-11-08 | 706.17 |
| 2004-11-09 | 705.34 |
| 2004-11-10 | 698.84 |
| 2004-11-11 | 694.82 |
| 2004-11-12 | 706.82 |
| 2004-11-15 | 716.58 |
| 2004-11-16 | 714.11 |
| 2004-11-17 | 721.44 |
| 2004-11-18 | 718.32 |
| 2004-11-19 | 727.32 |
| 2004-11-22 | 714.17 |
| 2004-11-23 | 715.38 |
| 2004-11-24 | 720.15 |
| 2004-11-25 | . |
| 2004-11-26 | 720.93 |
| 2004-11-29 | 731.30 |
| 2004-11-30 | 730.46 |
| 2004-12-01 | 724.02 |
| 2004-12-02 | 732.04 |
| 2004-12-03 | 737.30 |
| 2004-12-06 | 735.18 |
| 2004-12-07 | 729.23 |
| 2004-12-08 | 718.84 |
| 2004-12-09 | 709.42 |
| 2004-12-10 | 702.34 |
| 2004-12-13 | 706.08 |
| 2004-12-14 | 709.88 |
| 2004-12-15 | 721.54 |
| 2004-12-16 | 719.71 |
| 2004-12-17 | 723.82 |
| 2004-12-20 | 730.03 |
| 2004-12-21 | 729.46 |
| 2004-12-22 | 734.49 |
| 2004-12-23 | 737.54 |
| 2004-12-24 | . |
| 2004-12-27 | 747.26 |
| 2004-12-28 | 750.44 |
| 2004-12-29 | 746.05 |
| 2004-12-30 | 756.61 |
| 2004-12-31 | 761.54 |
| 2005-01-03 | 759.31 |
| 2005-01-04 | 753.10 |
| 2005-01-05 | 751.83 |
| 2005-01-06 | 745.77 |
| 2005-01-07 | 745.00 |
| 2005-01-10 | 746.21 |
| 2005-01-11 | 756.02 |
| 2005-01-12 | 760.64 |
| 2005-01-13 | 759.95 |
| 2005-01-14 | 762.65 |
| 2005-01-17 | . |
| 2005-01-18 | 767.37 |
| 2005-01-19 | 768.24 |
| 2005-01-20 | 757.80 |
| 2005-01-21 | 755.09 |
| 2005-01-24 | 761.15 |
| 2005-01-25 | 755.22 |
| 2005-01-26 | 766.46 |
| 2005-01-27 | 763.50 |
#2005-01-28| 762.63
#2005-01-31| 766.30
#2005-02-01| 762.41
#2005-02-02| 767.05
#2005-02-03| 761.99
#2005-02-04| 766.39
#2005-02-07| 769.33
#2005-02-08| 762.13
#2005-02-09| 763.50
#2005-02-10| 766.30
#2005-02-11| 766.53
#2005-02-14| 776.86
#2005-02-15| 780.06
#2005-02-16| 775.65
#2005-02-17| 773.31
#2005-02-18| 776.67
#2005-02-21| .
#2005-02-22| 782.52
#2005-02-23| 773.44
#2005-02-24| 777.50
#2005-02-25| 784.59
#2005-02-28| 796.38
#2005-03-01| 800.00
#2005-03-02| 799.12
#2005-03-03| 800.84
#2005-03-04| 804.46
#2005-03-07| 803.44
#2005-03-08| 804.06
#2005-03-09| 811.93
#2005-03-10| 805.89
#2005-03-11| 809.78
#2005-03-14| 801.14
#2005-03-15| 800.18
#2005-03-16| 804.68
#2005-03-17| 798.73
#2005-03-18| 801.01
#2005-03-21| 800.20
#2005-03-22| 797.77
#2005-03-23| 787.41
#2005-03-24| 779.02
#2005-03-25| .
#2005-03-28| 778.44
#2005-03-29| 763.80
#2005-03-30| 760.52
#2005-03-31| 773.02
#2005-04-01| 777.29
#2005-04-04| 772.50
#2005-04-05| 774.91
#2005-04-06| 777.71
#2005-04-07| 779.81
#2005-04-08| 782.47
#2005-04-11| 779.30
#2005-04-12| 772.38
#2005-04-13| 777.26
#2005-04-14| 766.27
#2005-04-15| 757.35
#2005-04-18| 732.05
#2005-04-19| 746.21
#2005-04-20| 750.63
#2005-04-21| 745.66
#2005-04-22| 757.92
#2005-04-25| 760.12
#2005-04-26| 757.47
#2005-04-27| 756.58
#2005-04-28| 756.87
#2005-04-29| 761.57
#2005-05-02| 760.61
#2005-05-03| 761.46
#2005-05-04| 768.37
#2005-05-05| 769.38
#2005-05-06| 777.94
#2005-05-09| 774.71
#2005-05-10| 774.01
#2005-05-11| 769.78
#2005-05-12| 762.00
#2005-05-13| 756.96
#2005-05-16| 749.15
#2005-05-17| 740.74
#2005-05-18| 740.68
#2005-05-19| 752.73
#2005-05-20| 749.87
#2005-05-23| 756.51
#2005-05-24| 755.89
#2005-05-25| 744.70
#2005-05-26| 743.44
#2005-05-27| 753.04
#2005-05-30| .
#2005-05-31| 762.29
#2005-06-01| 762.91
#2005-06-02| 763.33
#2005-06-03| 769.60
#2005-06-06| 774.54
#2005-06-07| 773.00
#2005-06-08| 777.30
#2005-06-09| 769.57
#2005-06-10| 770.09
#2005-06-13| 763.11
#2005-06-14| 762.72
#2005-06-15| 767.98
#2005-06-16| 769.11
#2005-06-17| 776.00
#2005-06-20| 772.28
#2005-06-21| 776.61
#2005-06-22| 779.66
#2005-06-23| 782.36
#2005-06-24| 779.50
#2005-06-27| 772.28
#2005-06-28| 773.65
#2005-06-29| 773.38
#2005-06-30| 770.18
#2005-07-01| 768.79
#2005-07-04| .
#2005-07-05| 766.59
#2005-07-06| 766.26
#2005-07-07| 763.12
#2005-07-08| 759.56
#2005-07-11| 769.19
#2005-07-12| 776.23
#2005-07-13| 772.06
#2005-07-14| 777.81
#2005-07-15| 777.00
#2005-07-18| 780.82
#2005-07-19| 774.35
#2005-07-20| 778.52
#2005-07-21| 793.96
#2005-07-22| 790.72
#2005-07-25| 790.08
#2005-07-26| 785.65
#2005-07-27| 789.02
#2005-07-28| 792.55
#2005-07-29| 796.00
#2005-08-01| 801.35
#2005-08-02| 805.30
#2005-08-03| 807.71
#2005-08-04| 806.37
#2005-08-05| 793.56
#2005-08-08| 795.35
#2005-08-09| 802.67
#2005-08-10| 819.83
#2005-08-11| 830.80
#2005-08-12| 833.55
#2005-08-15| 833.48
#2005-08-16| 837.83
#2005-08-17| 833.43
#2005-08-18| 826.34
#2005-08-19| 823.17
#2005-08-22| 836.56
#2005-08-23| 835.73
#2005-08-24| 831.65
#2005-08-25| 830.65
#2005-08-26| 835.18
#2005-08-29| 819.79
#2005-08-30| 822.27
#2005-08-31| 822.33
#2005-09-01| 836.92
#2005-09-02| 845.56
#2005-09-05| .
#2005-09-06| 846.84
#2005-09-07| 845.38
#2005-09-08| 836.96
#2005-09-09| 850.73
#2005-09-12| 858.03
#2005-09-13| 853.35
#2005-09-14| 856.92
#2005-09-15| 860.73
#2005-09-16| 854.92
#2005-09-19| 855.11
#2005-09-20| 867.14
#2005-09-21| 870.65
#2005-09-22| 867.18
#2005-09-23| 862.02
#2005-09-26| 879.28
#2005-09-27| 872.61
#2005-09-28| 884.49
#2005-09-29| 897.39
#2005-09-30| 888.79
#2005-10-03| 883.27
#2005-10-04| 891.48
#2005-10-05| 886.05
#2005-10-06| 867.62
#2005-10-07| 867.18
#2005-10-10| 866.02
#2005-10-11| 878.62
#2005-10-12| 872.97
#2005-10-13| 864.69
#2005-10-14| 863.08
#2005-10-17| 853.32
#2005-10-18| 848.36
#2005-10-19| 836.03
#2005-10-20| 837.38
#2005-10-21| 840.25
#2005-10-24| 835.87
#2005-10-25| 847.22
#2005-10-26| 849.63
#2005-10-27| 855.95
#2005-10-28| 851.49
#2005-10-31| 860.93
#2005-11-01| 873.81
#2005-11-02| 879.84
#2005-11-03| 879.05
#2005-11-04| 883.85
#2005-11-07| 886.61
#2005-11-08| 888.46
#2005-11-09| 891.21
#2005-11-10| 884.85
#2005-11-11| 890.67
#2005-11-14| 881.06
#2005-11-15| 873.63
#2005-11-16| 879.05
#2005-11-17| 896.38
#2005-11-18| 903.08
#2005-11-21| 909.94
#2005-11-22| 903.44
#2005-11-23| 910.55
#2005-11-24| .
#2005-11-25| 909.00
#2005-11-28| 925.42
#2005-11-29| 924.77
#2005-11-30| 924.59
#2005-12-01| 934.23
#2005-12-02| 943.67
#2005-12-05| 950.56
#2005-12-06| 941.08
#2005-12-07| 942.90
#2005-12-08| 932.32
#2005-12-09| 946.93
#2005-12-12| 965.73
#2005-12-13| 969.75
#2005-12-14| 977.32
#2005-12-15| 967.77
#2005-12-16| 968.64
#2005-12-19| 973.89
#2005-12-20| 977.48
#2005-12-21| 985.76
#2005-12-22| 989.57
#2005-12-23| 993.81
#2005-12-26| .
#2005-12-27| 985.90
#2005-12-28| 994.08
#2005-12-29| 999.03
#2005-12-30| 990.46
#2006-01-02| .
#2006-01-03|1002.92
#2006-01-04|1025.79
#2006-01-05|1040.15
#2006-01-06|1053.72
#2006-01-09|1059.04
#2006-01-10|1050.53
#2006-01-11|1052.70
#2006-01-12|1061.87
#2006-01-13|1061.76
#2006-01-16| .
#2006-01-17|1029.40
#2006-01-18| 994.72
#2006-01-19|1025.65
#2006-01-20|1024.56
#2006-01-23|1004.35
#2006-01-24|1017.72
#2006-01-25|1016.81
#2006-01-26|1027.11
#2006-01-27|1047.11
#2006-01-30|1051.82
#2006-01-31|1060.02
#2006-02-01|1048.54
#2006-02-02|1047.04
#2006-02-03|1039.00
#2006-02-06|1046.00
#2006-02-07|1052.84
#2006-02-08|1026.67
#2006-02-09|1031.85
#2006-02-10|1024.85
#2006-02-13| 997.28
#2006-02-14|1008.65
#2006-02-15|1001.24
#2006-02-16|1002.01
#2006-02-17| 985.62
#2006-02-20| .
#2006-02-21| 985.93
#2006-02-22| 988.80
#2006-02-23|1016.09
#2006-02-24|1021.57
#2006-02-27|1035.56
#2006-02-28|1037.02
#2006-03-01|1024.29
#2006-03-02|1020.57
#2006-03-03|1002.35
#2006-03-06|1003.24
#2006-03-07| 993.08
#2006-03-08| 979.41
#2006-03-09|1002.31
#2006-03-10|1000.12
#2006-03-13|1016.14
#2006-03-14|1018.88
#2006-03-15|1024.10
#2006-03-16|1020.57
#2006-03-17|1034.66
#2006-03-20|1046.52
#2006-03-21|1040.03
#2006-03-22|1037.93
#2006-03-23|1031.46
#2006-03-24|1035.22
#2006-03-27|1047.30
#2006-03-28|1049.43
#2006-03-29|1053.40
#2006-03-30|1066.09
#2006-03-31|1067.08
#2006-04-03|1084.02
#2006-04-04|1087.28
#2006-04-05|1083.30
#2006-04-06|1097.89
#2006-04-07|1101.22
#2006-04-10|1096.87
#2006-04-11|1088.90
#2006-04-12|1076.30
#2006-04-13|1080.64
#2006-04-14| .
#2006-04-17|1080.50
#2006-04-18|1091.61
#2006-04-19|1103.06
#2006-04-20|1107.30
#2006-04-21|1113.18
#2006-04-24|1107.01
#2006-04-25|1102.59
#2006-04-26|1109.58
#2006-04-27|1117.46
#2006-04-28|1109.61
#2006-05-01|1121.96
#2006-05-02|1131.41
#2006-05-03|1132.16
#2006-05-04|1132.33
#2006-05-05|1141.48
#2006-05-08|1160.06
#2006-05-09|1155.36
#2006-05-10|1151.32
#2006-05-11|1142.00
#2006-05-12|1131.72
#2006-05-15|1115.32
#2006-05-16|1090.45
#2006-05-17|1105.68
#2006-05-18|1076.12
#2006-05-19|1069.32
#2006-05-22|1044.12
#2006-05-23|1030.81
#2006-05-24|1036.49
#2006-05-25|1022.85
#2006-05-26|1038.87
#2006-05-29| .
#2006-05-30|1041.40
#2006-05-31|1022.53
#2006-06-01|1013.61
#2006-06-02|1036.39
#2006-06-05|1026.76
#2006-06-06| 999.25
#2006-06-07| 968.95
#2006-06-08| 929.38
#2006-06-09| 949.91
#2006-06-12| 951.02
#2006-06-13| 910.34
#2006-06-14| 917.76
#2006-06-15| 935.63
#2006-06-16| 970.24
#2006-06-19| 959.10
#2006-06-20| 944.71
#2006-06-21| 941.02
#2006-06-22| 963.71
#2006-06-23| 959.18
#2006-06-26| 960.26
#2006-06-27| 965.14
#2006-06-28| 953.86
#2006-06-29| 968.70
#2006-06-30|1006.48
#2006-07-03|1009.16
#2006-07-04| .
#2006-07-05| 997.17
#2006-07-06| 992.84
#2006-07-07| 998.60
#2006-07-10|1007.41
#2006-07-11| 996.45
#2006-07-12| 978.84
#2006-07-13| 967.84
#2006-07-14| 941.88
#2006-07-17| 931.78
#2006-07-18| 906.06
#2006-07-19| 908.83
#2006-07-20| 944.38
#2006-07-21| 942.99
#2006-07-24| 933.73
#2006-07-25| 946.99
#2006-07-26| 943.13
#2006-07-27| 968.51
#2006-07-28| 981.76
#2006-07-31| 992.63
#2006-08-01| 987.44
#2006-08-02| 991.63
#2006-08-03| 990.53
#2006-08-04| 992.94
#2006-08-07| 970.91
#2006-08-08| 984.16
#2006-08-09| 993.66
#2006-08-10| 994.88
#2006-08-11| 987.38
#2006-08-14| 993.90
#2006-08-15| 998.06
#2006-08-16|1015.56
#2006-08-17|1019.70
#2006-08-18|1023.04
#2006-08-21|1010.32
#2006-08-22|1017.73
#2006-08-23|1016.16
#2006-08-24|1007.94
#2006-08-25|1002.04
#2006-08-28| 990.85
#2006-08-29| 999.91
#2006-08-30|1000.73
#2006-08-31|1010.64
#2006-09-01|1012.19
#2006-09-04| .
#2006-09-05|1034.28
#2006-09-06|1028.19
#2006-09-07|1011.91
#2006-09-08|1015.43
#2006-09-11| 993.45
#2006-09-12| 982.83
#2006-09-13| 984.17
#2006-09-14| 995.08
#2006-09-15| 989.41
#2006-09-18| 990.25
#2006-09-19| 993.15
#2006-09-20| 983.54
#2006-09-21| 994.59
#2006-09-22| 984.75
#2006-09-25| 982.55
#2006-09-26| 975.36
#2006-09-27| 993.80
#2006-09-28| 995.53
#2006-09-29| 998.81
#2006-10-02|1007.89
#2006-10-03|1003.77
#2006-10-04| 986.60
#2006-10-05|1001.80
#2006-10-06| 994.07
#2006-10-09| 987.75
#2006-10-10| 986.04
#2006-10-11| 978.68
#2006-10-12| 980.44
#2006-10-13| 993.90
#2006-10-16|1007.62
#2006-10-17|1010.15
#2006-10-18|1007.82
#2006-10-19|1010.98
#2006-10-20|1017.06
#2006-10-23|1018.02
#2006-10-24|1020.34
#2006-10-25|1020.62
#2006-10-26|1031.83
#2006-10-27|1030.92
#2006-10-30|1014.87
#2006-10-31|1021.59
#2006-11-01|1026.00
#2006-11-02|1026.57
#2006-11-03|1022.78
#2006-11-06|1023.00
#2006-11-07|1030.82
#2006-11-08|1018.72
#2006-11-09|1015.71
#2006-11-10|1019.27
#2006-11-13|1007.56
#2006-11-14|1024.07
#2006-11-15|1022.53
#2006-11-16|1022.31
#2006-11-17|1018.65
#2006-11-20| 993.94
#2006-11-21| 998.95
#2006-11-22|1022.40
#2006-11-23| .
#2006-11-24|1024.98
#2006-11-27|1031.70
#2006-11-28|1024.29
#2006-11-29|1042.61
#2006-11-30|1056.50
#2006-12-01|1064.47
#2006-12-04|1065.19
#2006-12-05|1066.30
#2006-12-06|1072.78
#2006-12-07|1075.43
#2006-12-08|1066.71
#2006-12-11|1063.86
#2006-12-12|1060.25
#2006-12-13|1062.85
#2006-12-14|1072.34
#2006-12-15|1076.85
#2006-12-18|1077.07
#2006-12-19|1062.59
#2006-12-20|1074.28
#2006-12-21|1076.38
#2006-12-22|1077.35
#2006-12-25| .
#2006-12-26|1079.38
#2006-12-27|1084.47
#2006-12-28|1083.94
#2006-12-29|1085.85
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1089.15
#2007-01-04|1093.19
#2007-01-05|1081.66
#2007-01-08|1079.95
#2007-01-09|1080.56
#2007-01-10|1062.49
#2007-01-11|1056.08
#2007-01-12|1073.07
#2007-01-15| .
#2007-01-16|1087.10
#2007-01-17|1093.46
#2007-01-18|1095.58
#2007-01-19|1091.14
#2007-01-22|1096.68
#2007-01-23|1098.44
#2007-01-24|1110.61
#2007-01-25|1109.26
#2007-01-26|1103.64
#2007-01-29|1104.50
#2007-01-30|1104.08
#2007-01-31|1103.89
#2007-02-01|1117.92
#2007-02-02|1121.43
#2007-02-05|1118.72
#2007-02-06|1127.01
#2007-02-07|1120.08
#2007-02-08|1112.59
#2007-02-09|1121.71
#2007-02-12|1116.42
#2007-02-13|1124.46
#2007-02-14|1137.56
#2007-02-15|1152.92
#2007-02-16|1149.70
#2007-02-19| .
#2007-02-20|1152.37
#2007-02-21|1149.35
#2007-02-22|1156.55
#2007-02-23|1165.49
#2007-02-26|1176.07
#2007-02-27|1176.34
#2007-02-28|1139.30
#2007-03-01|1137.61
#2007-03-02|1127.74
#2007-03-05|1083.63
#2007-03-06|1106.27
#2007-03-07|1104.39
#2007-03-08|1124.92
#2007-03-09|1119.22
#2007-03-12|1137.49
#2007-03-13|1135.94
#2007-03-14|1107.43
#2007-03-15|1120.07
#2007-03-16|1116.65
#2007-03-19|1125.73
#2007-03-20|1135.96
#2007-03-21|1136.43
#2007-03-22|1153.32
#2007-03-23|1157.65
#2007-03-26|1162.47
#2007-03-27|1159.01
#2007-03-28|1160.65
#2007-03-29|1159.56
#2007-03-30|1158.50
#2007-04-02|1142.20
#2007-04-03|1153.88
#2007-04-04|1173.33
#2007-04-05|1172.28
#2007-04-06| .
#2007-04-09|1189.14
#2007-04-10|1189.05
#2007-04-11|1188.04
#2007-04-12|1185.79
#2007-04-13|1178.23
#2007-04-16|1192.31
#2007-04-17|1191.53
#2007-04-18|1205.02
#2007-04-19|1187.71
#2007-04-20|1194.42
#2007-04-23|1200.06
#2007-04-24|1205.07
#2007-04-25|1195.56
#2007-04-26|1202.20
#2007-04-27|1197.87
#2007-04-30|1196.14
#2007-05-01|1188.66
#2007-05-02|1192.81
#2007-05-03|1196.91
#2007-05-04|1202.48
#2007-05-07|1222.63
#2007-05-08|1220.19
#2007-05-09|1232.87
#2007-05-10|1231.12
#2007-05-11|1222.62
#2007-05-14|1223.83
#2007-05-15|1206.68
#2007-05-16|1209.60
#2007-05-17|1210.00
#2007-05-18|1202.26
#2007-05-21|1218.54
#2007-05-22|1234.57
#2007-05-23|1231.28
#2007-05-24|1231.20
#2007-05-25|1221.30
#2007-05-28| .
#2007-05-29|1238.56
#2007-05-30|1233.44
#2007-05-31|1257.31
#2007-06-01|1268.33
#2007-06-04|1279.26
#2007-06-05|1281.99
#2007-06-06|1290.32
#2007-06-07|1290.92
#2007-06-08|1265.28
#2007-06-11|1264.93
#2007-06-12|1266.85
#2007-06-13|1255.02
#2007-06-14|1270.17
#2007-06-15|1280.43
#2007-06-18|1294.93
#2007-06-19|1297.44
#2007-06-20|1301.14
#2007-06-21|1315.23
#2007-06-22|1309.50
#2007-06-25|1304.15
#2007-06-26|1302.69
#2007-06-27|1291.60
#2007-06-28|1298.91
#2007-06-29|1312.12
#2007-07-02|1333.34
#2007-07-03|1344.79
#2007-07-04| .
#2007-07-05|1354.21
#2007-07-06|1352.81
#2007-07-09|1372.16
#2007-07-10|1384.61
#2007-07-11|1380.54
#2007-07-12|1378.61
#2007-07-13|1401.41
#2007-07-16|1400.93
#2007-07-17|1405.10
#2007-07-18|1391.08
#2007-07-19|1395.54
#2007-07-20|1421.68
#2007-07-23|1421.78
#2007-07-24|1429.59
#2007-07-25|1427.77
#2007-07-26|1411.24
#2007-07-27|1373.53
#2007-07-30|1393.99
#2007-07-31|1405.16
#2007-08-01|1360.95
#2007-08-02|1357.43
#2007-08-03|1373.61
#2007-08-06|1363.65
#2007-08-07|1350.28
#2007-08-08|1350.08
#2007-08-09|1362.81
#2007-08-10|1318.43
#2007-08-13|1317.68
#2007-08-14|1325.31
#2007-08-15|1297.25
#2007-08-16|1260.31
#2007-08-17|1188.32
#2007-08-20|1241.83
#2007-08-21|1258.52
#2007-08-22|1262.75
#2007-08-23|1297.74
#2007-08-24|1298.52
#2007-08-27|1307.35
#2007-08-28|1317.48
#2007-08-29|1299.30
#2007-08-30|1309.23
#2007-08-31|1345.85
#2007-09-03| .
#2007-09-04|1342.80
#2007-09-05|1338.50
#2007-09-06|1347.33
#2007-09-07|1355.42
#2007-09-10|1334.05
#2007-09-11|1334.20
#2007-09-12|1332.86
#2007-09-13|1330.08
#2007-09-14|1349.01
#2007-09-17|1346.50
#2007-09-18|1325.63
#2007-09-19|1369.81
#2007-09-20|1395.29
#2007-09-21|1393.77
#2007-09-24|1402.85
#2007-09-25|1417.33
#2007-09-26|1415.59
#2007-09-27|1438.22
#2007-09-28|1446.31
#2007-10-01|1443.49
#2007-10-02|1461.51
#2007-10-03|1462.29
#2007-10-04|1451.79
#2007-10-05|1455.99
#2007-10-08|1452.73
#2007-10-09|1465.64
#2007-10-10|1480.73
#2007-10-11|1510.86
#2007-10-12|1499.15
#2007-10-15|1507.52
#2007-10-16|1499.83
#2007-10-17|1487.56
#2007-10-18|1502.39
#2007-10-19|1479.94
#2007-10-22|1445.19
#2007-10-23|1468.51
#2007-10-24|1471.70
#2007-10-25|1476.00
#2007-10-26|1504.99
#2007-10-29|1532.14
#2007-10-30|1526.87
#2007-10-31|1520.69
#2007-11-01|1524.44
#2007-11-02|1498.63
#2007-11-05|1465.57
#2007-11-06|1474.48
#2007-11-07|1475.58
#2007-11-08|1442.87
#2007-11-09|1447.96
#2007-11-12|1406.88
#2007-11-13|1396.25
#2007-11-14|1427.48
#2007-11-15|1420.92
#2007-11-16|1392.11
#2007-11-19|1372.40
#2007-11-20|1379.01
#2007-11-21|1344.48
#2007-11-22| .
#2007-11-23|1324.86
#2007-11-26|1356.40
#2007-11-27|1352.00
#2007-11-28|1332.58
#2007-11-29|1374.87
#2007-11-30|1404.86
#2007-12-03|1406.73
#2007-12-04|1395.52
#2007-12-05|1395.69
#2007-12-06|1407.08
#2007-12-07|1408.65
#2007-12-10|1390.60
#2007-12-11|1408.86
#2007-12-12|1396.42
#2007-12-13|1368.45
#2007-12-14|1349.29
#2007-12-17|1306.77
#2007-12-18|1304.09
#2007-12-19|1303.51
#2007-12-20|1299.10
#2007-12-21|1311.96
#2007-12-24|1324.74
#2007-12-25| .
#2007-12-26|1356.79
#2007-12-27|1353.85
#2007-12-28|1349.22
#2007-12-31|1365.17
#2008-01-01| .
#2008-01-02|1375.33
#2008-01-03|1371.10
#2008-01-04|1358.28
#2008-01-07|1332.91
#2008-01-08|1329.59
#2008-01-09|1343.71
#2008-01-10|1322.54
#2008-01-11|1300.62
#2008-01-14|1298.14
#2008-01-15|1274.16
#2008-01-16|1215.45
#2008-01-17|1233.50
#2008-01-18|1236.71
#2008-01-21| .
#2008-01-22|1101.92
#2008-01-23|1144.24
#2008-01-24|1159.13
#2008-01-25|1217.69
#2008-01-28|1170.79
#2008-01-29|1191.55
#2008-01-30|1172.15
#2008-01-31|1193.67
#2008-02-01|1204.49
#2008-02-04|1237.85
#2008-02-05|1239.99
#2008-02-06|1194.00
#2008-02-07|1194.39
#2008-02-08|1171.96
#2008-02-11|1159.29
#2008-02-12|1158.77
#2008-02-13|1164.26
#2008-02-14|1217.57
#2008-02-15|1240.18
#2008-02-18| .
#2008-02-19|1255.07
#2008-02-20|1214.91
#2008-02-21|1239.41
#2008-02-22|1234.38
#2008-02-25|1249.81
#2008-02-26|1255.07
#2008-02-27|1276.92
#2008-02-28|1279.90
#2008-02-29|1268.05
#2008-03-03|1217.57
#2008-03-04|1222.72
#2008-03-05|1214.37
#2008-03-06|1241.51
#2008-03-07|1203.32
#2008-03-10|1166.58
#2008-03-11|1174.05
#2008-03-12|1194.87
#2008-03-13|1165.39
#2008-03-14|1148.42
#2008-03-17|1119.62
#2008-03-18|1114.20
#2008-03-19|1129.30
#2008-03-20|1128.88
#2008-03-21| .
#2008-03-24|1129.87
#2008-03-25|1172.30
#2008-03-26|1182.99
#2008-03-27|1172.40
#2008-03-28|1200.66
#2008-03-31|1180.79
#2008-04-01|1166.81
#2008-04-02|1190.68
#2008-04-03|1207.40
#2008-04-04|1206.97
#2008-04-07|1222.99
#2008-04-08|1207.92
#2008-04-09|1196.35
#2008-04-10|1200.22
#2008-04-11|1221.98
#2008-04-14|1197.45
#2008-04-15|1198.76
#2008-04-16|1212.68
#2008-04-17|1220.76
#2008-04-18|1209.73
#2008-04-21|1245.18
#2008-04-22|1238.21
#2008-04-23|1249.17
#2008-04-24|1247.46
#2008-04-25|1250.45
#2008-04-28|1251.00
#2008-04-29|1254.15
#2008-04-30|1243.30
#2008-05-01|1242.31
#2008-05-02|1255.78
#2008-05-05|1258.10
#2008-05-06|1262.20
#2008-05-07|1259.90
#2008-05-08|1260.22
#2008-05-09|1244.39
#2008-05-12|1239.90
#2008-05-13|1249.54
#2008-05-14|1247.85
#2008-05-15|1267.42
#2008-05-16|1284.92
#2008-05-19|1294.71
#2008-05-20|1295.95
#2008-05-21|1286.77
#2008-05-22|1284.74
#2008-05-23|1273.56
#2008-05-26| .
#2008-05-27|1256.93
#2008-05-28|1239.95
#2008-05-29|1258.31
#2008-05-30|1271.80
#2008-06-02|1289.30
#2008-06-03|1271.90
#2008-06-04|1279.25
#2008-06-05|1263.12
#2008-06-06|1273.75
#2008-06-09|1247.10
#2008-06-10|1216.46
#2008-06-11|1219.24
#2008-06-12|1186.24
#2008-06-13|1183.04
#2008-06-16|1205.42
#2008-06-17|1209.19
#2008-06-18|1219.49
#2008-06-19|1193.50
#2008-06-20|1181.73
#2008-06-23|1166.88
#2008-06-24|1163.76
#2008-06-25|1161.45
#2008-06-26|1160.11
#2008-06-27|1141.20
#2008-06-30|1136.92
#2008-07-01|1128.07
#2008-07-02|1110.89
#2008-07-03|1091.95
#2008-07-04| .
#2008-07-07|1098.87
#2008-07-08|1071.42
#2008-07-09|1081.25
#2008-07-10|1084.27
#2008-07-11|1096.41
#2008-07-14|1092.26
#2008-07-15|1073.47
#2008-07-16|1064.23
#2008-07-17|1073.23
#2008-07-18|1055.84
#2008-07-21|1064.78
#2008-07-22|1086.13
#2008-07-23|1104.15
#2008-07-24|1121.60
#2008-07-25|1097.14
#2008-07-28|1100.18
#2008-07-29|1077.61
#2008-07-30|1086.10
#2008-07-31|1081.16
#2008-08-01|1063.46
#2008-08-04|1030.08
#2008-08-05|1017.15
#2008-08-06|1036.67
#2008-08-07|1025.57
#2008-08-08|1022.07
#2008-08-11|1031.95
#2008-08-12|1022.06
#2008-08-13|1011.98
#2008-08-14|1010.40
#2008-08-15|1005.27
#2008-08-18|1007.70
#2008-08-19| 989.00
#2008-08-20| 992.25
#2008-08-21| 989.08
#2008-08-22| 975.60
#2008-08-25| 986.39
#2008-08-26| 975.65
#2008-08-27| 975.81
#2008-08-28| 969.58
#2008-08-29| 992.39
#2008-09-01| .
#2008-09-02| 950.70
#2008-09-03| 941.70
#2008-09-04| 924.44
#2008-09-05| 912.75
#2008-09-08| 947.20
#2008-09-09| 920.65
#2008-09-10| 908.22
#2008-09-11| 890.27
#2008-09-12| 901.77
#2008-09-15| 898.88
#2008-09-16| 855.35
#2008-09-17| 861.53
#2008-09-18| 843.75
#2008-09-19| 888.91
#2008-09-22| 905.35
#2008-09-23| 905.45
#2008-09-24| 901.45
#2008-09-25| 885.21
#2008-09-26| 865.81
#2008-09-29| 843.35
#2008-09-30| 819.92
#2008-10-01| 827.49
#2008-10-02| 803.45
#2008-10-03| 776.33
#2008-10-06| 746.84
#2008-10-07| 727.53
#2008-10-08| 669.17
#2008-10-09| 678.95
#2008-10-10| 648.72
#2008-10-13| 663.05
#2008-10-14| 729.98
#2008-10-15| 713.08
#2008-10-16| 638.10
#2008-10-17| 631.96
#2008-10-20| 648.67
#2008-10-21| 664.87
#2008-10-22| 625.62
#2008-10-23| 605.30
#2008-10-24| 569.62
#2008-10-27| 529.39
#2008-10-28| 557.67
#2008-10-29| 578.79
#2008-10-30| 645.99
#2008-10-31| 629.18
#2008-11-03| 640.68
#2008-11-04| 657.57
#2008-11-05| 691.95
#2008-11-06| 651.82
#2008-11-07| 641.80
#2008-11-10| 673.20
#2008-11-11| 657.31
#2008-11-12| 650.85
#2008-11-13| 618.05
#2008-11-14| 622.23
#2008-11-17| 621.10
#2008-11-18| 601.85
#2008-11-19| 591.86
#2008-11-20| 559.76
#2008-11-21| 584.45
#2008-11-24| 573.90
#2008-11-25| 592.27
#2008-11-26| 591.81
#2008-11-27| .
#2008-11-28| 619.97
#2008-12-01| 617.02
#2008-12-02| 584.47
#2008-12-03| 589.09
#2008-12-04| 581.62
#2008-12-05| 584.06
#2008-12-08| 612.54
#2008-12-09| 622.83
#2008-12-10| 648.77
#2008-12-11| 669.25
#2008-12-12| 638.31
#2008-12-15| 672.88
#2008-12-16| 669.10
#2008-12-17| 682.63
#2008-12-18| 683.06
#2008-12-19| 672.09
#2008-12-22| 669.05
#2008-12-23| 658.09
#2008-12-24| 647.51
#2008-12-25| .
#2008-12-26| 660.26
#2008-12-29| 671.37
#2008-12-30| 679.15
#2008-12-31| 678.03
#2009-01-01| .
#2009-01-02| 683.50
#2009-01-05| 697.12
#2009-01-06| 701.29
#2009-01-07| 725.69
#2009-01-08| 700.53
#2009-01-09| 698.76
#2009-01-12| 694.57
#2009-01-13| 663.19
#2009-01-14| 676.25
#2009-01-15| 643.59
#2009-01-16| 654.38
#2009-01-19| .
#2009-01-20| 644.84
#2009-01-21| 640.33
#2009-01-22| 639.27
#2009-01-23| 618.26
#2009-01-26| 612.43
#2009-01-27| 635.99
#2009-01-28| 641.82
#2009-01-29| 648.94
#2009-01-30| 633.93
#2009-02-02| 622.31
#2009-02-03| 631.12
#2009-02-04| 647.64
#2009-02-05| 645.42
#2009-02-06| 645.13
#2009-02-09| 641.06
#2009-02-10| 642.72
#2009-02-11| 644.89
#2009-02-12| 628.25
#2009-02-13| 629.29
#2009-02-16| .
#2009-02-17| 605.57
#2009-02-18| 601.72
#2009-02-19| 601.36
#2009-02-20| 583.93
#2009-02-23| 583.18
#2009-02-24| 565.76
#2009-02-25| 574.77
#2009-02-26| 566.63
#2009-02-27| 572.26
#2009-03-02| 551.78
#2009-03-03| 547.79
#2009-03-04| 556.28
#2009-03-05| 567.02
#2009-03-06| 555.23
#2009-03-09| 546.70
#2009-03-10| 551.89
#2009-03-11| 569.63
#2009-03-12| 559.30
#2009-03-13| 576.11
#2009-03-16| 590.99
#2009-03-17| 601.37
#2009-03-18| 607.18
#2009-03-19| 625.09
#2009-03-20| 614.16
#2009-03-23| 638.41
#2009-03-24| 652.83
#2009-03-25| 653.57
#2009-03-26| 663.04
#2009-03-27| 661.52
#2009-03-30| 634.01
#2009-03-31| 624.95
#2009-04-01| 638.36
#2009-04-02| 669.63
#2009-04-03| 676.40
#2009-04-06| 682.77
#2009-04-07| 679.07
#2009-04-08| 660.47
#2009-04-09| 684.94
#2009-04-10| .
#2009-04-13| 700.56
#2009-04-14| 709.81
#2009-04-15| 703.59
#2009-04-16| 704.30
#2009-04-17| 713.23
#2009-04-20| 719.45
#2009-04-21| 706.60
#2009-04-22| 706.63
#2009-04-23| 717.12
#2009-04-24| 720.01
#2009-04-27| 715.11
#2009-04-28| 689.14
#2009-04-29| 697.18
#2009-04-30| 721.61
#2009-05-01| 725.59
#2009-05-04| 740.93
#2009-05-05| 746.87
#2009-05-06| 754.12
#2009-05-07| 778.63
#2009-05-08| 784.67
#2009-05-11| 792.19
#2009-05-12| 787.24
#2009-05-13| 789.01
#2009-05-14| 768.71
#2009-05-15| 785.12
#2009-05-18| 785.67
#2009-05-19| 806.76
#2009-05-20| 821.92
#2009-05-21| 817.09
#2009-05-22| 816.19
#2009-05-25| .
#2009-05-26| 815.15
#2009-05-27| 828.94
#2009-05-28| 827.82
#2009-05-29| 844.78
#2009-06-01| 861.24
#2009-06-02| 862.64
#2009-06-03| 870.53
#2009-06-04| 856.93
#2009-06-05| 856.90
#2009-06-08| 849.98
#2009-06-09| 844.27
#2009-06-10| 861.87
#2009-06-11| 866.31
#2009-06-12| 865.56
#2009-06-15| 851.27
#2009-06-16| 835.77
#2009-06-17| 841.55
#2009-06-18| 824.00
#2009-06-19| 829.28
#2009-06-22| 835.67
#2009-06-23| 814.84
#2009-06-24| 824.12
#2009-06-25| 837.33
#2009-06-26| 851.96
#2009-06-29| 842.23
#2009-06-30| 842.95
#2009-07-01| 845.88
#2009-07-02| 846.66
#2009-07-03| .
#2009-07-06| 835.87
#2009-07-07| 831.99
#2009-07-08| 819.41
#2009-07-09| 821.91
#2009-07-10| 818.55
#2009-07-13| 791.78
#2009-07-14| 812.57
#2009-07-15| 821.30
#2009-07-16| 834.00
#2009-07-17| 839.92
#2009-07-20| 848.69
#2009-07-21| 869.62
#2009-07-22| 871.45
#2009-07-23| 873.58
#2009-07-24| 885.56
#2009-07-27| 891.26
#2009-07-28| 900.68
#2009-07-29| 891.12
#2009-07-30| 892.25
#2009-07-31| 909.52
#2009-08-03| 919.49
#2009-08-04| 921.26
#2009-08-05| 912.25
#2009-08-06| 914.19
#2009-08-07| 898.51
#2009-08-10| 906.46
#2009-08-11| 918.21
#2009-08-12| 904.16
#2009-08-13| 921.25
#2009-08-14| 932.96
#2009-08-17| 902.66
#2009-08-18| 899.51
#2009-08-19| 894.42
#2009-08-20| 906.65
#2009-08-21| 898.44
#2009-08-24| 921.21
#2009-08-25| 922.55
#2009-08-26| 929.22
#2009-08-27| 922.92
#2009-08-28| 926.75
#2009-08-31| 923.19
#2009-09-01| 927.27
#2009-09-02| 916.63
#2009-09-03| 915.59
#2009-09-04| 913.81
#2009-09-07| .
#2009-09-08| 941.70
#2009-09-09| 938.83
#2009-09-10| 953.78
#2009-09-11| 958.15
#2009-09-14| 940.23
#2009-09-15| 939.58
#2009-09-16| 951.54
#2009-09-17| 965.55
#2009-09-18| 963.64
#2009-09-21| 957.89
#2009-09-22| 966.81
#2009-09-23| 963.90
#2009-09-24| 968.36
#2009-09-25| 961.89
#2009-09-28| 940.22
#2009-09-29| 945.57
#2009-09-30| 950.52
#2009-10-01| 940.37
#2009-10-02| 924.92
#2009-10-05| 912.59
#2009-10-06| 927.30
#2009-10-07| 942.57
#2009-10-08| 954.92
#2009-10-09| 957.85
#2009-10-12| 956.36
#2009-10-13| 961.88
#2009-10-14| 966.86
#2009-10-15| 970.00
#2009-10-16| 963.25
#2009-10-19| 969.66
#2009-10-20| 974.91
#2009-10-21| 970.87
#2009-10-22| 963.11
#2009-10-23| 963.39
#2009-10-26| 968.32
#2009-10-27| 951.28
#2009-10-28| 938.95
#2009-10-29| 920.52
#2009-10-30| 938.94
#2009-11-02| 925.32
#2009-11-03| 920.32
#2009-11-04| 928.30
#2009-11-05| 924.60
#2009-11-06| 937.34
#2009-11-09| 945.70
#2009-11-10| 945.91
#2009-11-11| 950.70
#2009-11-12| 942.23
#2009-11-13| 944.93
#2009-11-16| 946.82
#2009-11-17| 938.55
#2009-11-18| 935.34
#2009-11-19| 929.84
#2009-11-20| 927.64
#2009-11-23| 930.73
#2009-11-24| 926.12
#2009-11-25| 937.22
#2009-11-26| .
#2009-11-27| 902.60
#2009-11-30| 929.87
#2009-12-01| 944.12
#2009-12-02| 947.91
#2009-12-03| 966.55
#2009-12-04| 959.73
#2009-12-07| 969.86
#2009-12-08| 974.10
#2009-12-09| 966.75
#2009-12-10| 957.06
#2009-12-11| 967.55
#2009-12-14| 977.02
#2009-12-15| 966.83
#2009-12-16| 967.32
#2009-12-17| 960.19
#2009-12-18| 953.46
#2009-12-21| 949.67
#2009-12-22| 957.06
#2009-12-23| 963.16
#2009-12-24| 975.09
#2009-12-25| .
#2009-12-28| 980.88
#2009-12-29| 982.06
#2009-12-30| 975.07
#2009-12-31| 977.83
#2010-01-01| .
#2010-01-04| 994.98
#2010-01-05|1009.64
#2010-01-06|1012.24
#2010-01-07|1006.84
#2010-01-08|1019.61
#2010-01-11|1032.70
#2010-01-12|1046.40
#2010-01-13|1027.92
#2010-01-14|1046.49
#2010-01-15|1052.19
#2010-01-18| .
#2010-01-19|1037.89
#2010-01-20|1028.66
#2010-01-21|1024.10
#2010-01-22|1009.57
#2010-01-25|1003.04
#2010-01-26| 981.56
#2010-01-27| 968.05
#2010-01-28| 980.31
#2010-01-29| 964.99
#2010-02-01| 957.53
#2010-02-02| 970.29
#2010-02-03| 980.05
#2010-02-04| 974.10
#2010-02-05| 947.96
#2010-02-08| 941.40
#2010-02-09| 948.18
#2010-02-10| 951.32
#2010-02-11| 958.31
#2010-02-12| 965.12
#2010-02-15| .
#2010-02-16| 962.04
#2010-02-17| 977.80
#2010-02-18| 974.16
#2010-02-19| 951.47
#2010-02-22| 975.25
#2010-02-23| 981.77
#2010-02-24| 973.90
#2010-02-25| 969.33
#2010-02-26| 973.97
#2010-03-01| 979.67
#2010-03-02| 991.24
#2010-03-03| 999.72
#2010-03-04| 989.93
#2010-03-05| 995.54
#2010-03-08|1017.08
#2010-03-09|1019.08
#2010-03-10|1017.09
#2010-03-11|1023.84
#2010-03-12|1026.56
#2010-03-15|1023.43
#2010-03-16|1025.06
#2010-03-17|1038.59
#2010-03-18|1033.21
#2010-03-19|1040.20
#2010-03-22|1037.13
#2010-03-23|1038.27
#2010-03-24|1032.25
#2010-03-25|1028.33
#2010-03-26|1041.74
#2010-03-29|1046.86
#2010-03-30|1053.35
#2010-03-31|1048.02
#2010-04-01|1060.78
#2010-04-02| .
#2010-04-05|1070.02
#2010-04-06|1069.17
#2010-04-07|1074.99
#2010-04-08|1067.56
#2010-04-09|1070.19
#2010-04-12|1071.70
#2010-04-13|1065.75
#2010-04-14|1071.87
#2010-04-15|1082.02
#2010-04-16|1076.19
#2010-04-19|1053.33
#2010-04-20|1053.32
#2010-04-21|1068.60
#2010-04-22|1065.58
#2010-04-23|1058.16
#2010-04-26|1075.98
#2010-04-27|1081.19
#2010-04-28|1059.73
#2010-04-29|1058.73
#2010-04-30|1067.93
#2010-05-03|1057.64
#2010-05-04|1053.81
#2010-05-05|1044.01
#2010-05-06|1016.48
#2010-05-07|1007.51
#2010-05-10|1016.94
#2010-05-11|1007.42
#2010-05-12|1006.83
#2010-05-13|1027.92
#2010-05-14|1022.59
#2010-05-17| 991.69
#2010-05-18| 987.96
#2010-05-19| 979.91
#2010-05-20| 967.24
#2010-05-21| 949.58
#2010-05-24| 949.20
#2010-05-25| 916.19
#2010-05-26| 922.64
#2010-05-27| 944.08
#2010-05-28| 959.85
#2010-05-31| .
#2010-06-01| 946.47
#2010-06-02| 931.67
#2010-06-03| 958.73
#2010-06-04| 962.18
#2010-06-07| 927.48
#2010-06-08| 931.56
#2010-06-09| 922.75
#2010-06-10| 934.11
#2010-06-11| 945.03
#2010-06-14| 962.59
#2010-06-15| 964.54
#2010-06-16| 977.42
#2010-06-17| 978.91
#2010-06-18| 979.88
#2010-06-21|1011.14
#2010-06-22|1001.34
#2010-06-23| 991.86
#2010-06-24| 995.81
#2010-06-25| 980.06
#2010-06-28| 977.96
#2010-06-29| 965.25
#2010-06-30| 955.12
#2010-07-01| 950.59
#2010-07-02| 946.58
#2010-07-05| .
#2010-07-06| 966.53
#2010-07-07| 960.80
#2010-07-08| 974.93
#2010-07-09| 985.27
#2010-07-12| 986.08
#2010-07-13| 984.32
#2010-07-14|1001.67
#2010-07-15| 997.71
#2010-07-16| 989.40
#2010-07-19| 984.67
#2010-07-20| 979.17
#2010-07-21| 978.46
#2010-07-22| 976.50
#2010-07-23| 995.43
#2010-07-26|1001.05
#2010-07-27| 997.68
#2010-07-28|1010.99
#2010-07-29|1012.80
#2010-07-30|1006.14
#2010-08-02|1016.90
#2010-08-03|1029.83
#2010-08-04|1016.33
#2010-08-05|1026.11
#2010-08-06|1034.37
#2010-08-09|1030.23
#2010-08-10|1023.19
#2010-08-11|1004.97
#2010-08-12| 993.15
#2010-08-13| 997.53
#2010-08-16| 997.79
#2010-08-17| 997.95
#2010-08-18|1007.36
#2010-08-19|1020.52
#2010-08-20|1005.99
#2010-08-23|1004.60
#2010-08-24|1001.32
#2010-08-25| 984.07
#2010-08-26| 985.67
#2010-08-27| 989.82
#2010-08-30|1002.75
#2010-08-31| 982.82
#2010-09-01| 992.18
#2010-09-02|1006.01
#2010-09-03|1013.41
#2010-09-06| .
#2010-09-07|1030.14
#2010-09-08|1017.45
#2010-09-09|1026.74
#2010-09-10|1031.69
#2010-09-13|1048.08
#2010-09-14|1052.47
#2010-09-15|1048.79
#2010-09-16|1047.54
#2010-09-17|1060.56
#2010-09-20|1063.58
#2010-09-21|1066.57
#2010-09-22|1068.64
#2010-09-23|1070.14
#2010-09-24|1068.18
#2010-09-27|1084.94
#2010-09-28|1082.31
#2010-09-29|1094.50
#2010-09-30|1086.63
#2010-10-01|1090.81
#2010-10-04|1090.99
#2010-10-05|1096.36
#2010-10-06|1116.11
#2010-10-07|1122.67
#2010-10-08|1118.15
#2010-10-11|1117.49
#2010-10-12|1104.96
#2010-10-13|1114.93
#2010-10-14|1133.80
#2010-10-15|1126.15
#2010-10-18|1120.02
#2010-10-19|1115.76
#2010-10-20|1114.13
#2010-10-21|1113.27
#2010-10-22|1117.68
#2010-10-25|1130.90
#2010-10-26|1121.85
#2010-10-27|1113.37
#2010-10-28|1117.82
#2010-10-29|1114.62
#2010-11-01|1122.43
#2010-11-02|1124.52
#2010-11-03|1126.14
#2010-11-04|1148.18
#2010-11-05|1162.27
#2010-11-08|1171.81
#2010-11-09|1172.34
#2010-11-10|1167.20
#2010-11-11|1166.38
#2010-11-12|1143.86
#2010-11-15|1136.79
#2010-11-16|1125.43
#2010-11-17|1119.72
#2010-11-18|1136.27
#2010-11-19|1138.99
#2010-11-22|1149.24
#2010-11-23|1140.93
#2010-11-24|1131.35
#2010-11-25| .
#2010-11-26|1121.78
#2010-11-29|1129.12
#2010-11-30|1125.09
#2010-12-01|1138.17
#2010-12-02|1156.93
#2010-12-03|1168.67
#2010-12-06|1172.35
#2010-12-07|1171.61
#2010-12-08|1162.64
#2010-12-09|1165.16
#2010-12-10|1159.58
#2010-12-13|1170.79
#2010-12-14|1182.19
#2010-12-15|1174.11
#2010-12-16|1167.39
#2010-12-17|1168.47
#2010-12-20|1163.34
#2010-12-21|1175.25
#2010-12-22|1177.43
#2010-12-23|1180.32
#2010-12-24| .
#2010-12-27|1181.62
#2010-12-28|1185.63
#2010-12-29|1193.90
#2010-12-30|1197.03
#2010-12-31|1204.22
#2011-01-03|1207.56
#2011-01-04|1223.32
#2011-01-05|1212.78
#2011-01-06|1225.14
#2011-01-07|1223.73
#2011-01-10|1217.69
#2011-01-11|1220.15
#2011-01-12|1225.54
#2011-01-13|1233.70
#2011-01-14|1228.16
#2011-01-17| .
#2011-01-18|1227.84
#2011-01-19|1241.55
#2011-01-20|1219.70
#2011-01-21|1199.89
#2011-01-24|1204.19
#2011-01-25|1215.18
#2011-01-26|1217.04
#2011-01-27|1222.96
#2011-01-28|1217.79
#2011-01-31|1206.21
#2011-02-01|1214.42
#2011-02-02|1230.50
#2011-02-03|1230.23
#2011-02-04|1231.57
#2011-02-07|1230.83
#2011-02-08|1230.09
#2011-02-09|1209.65
#2011-02-10|1192.86
#2011-02-11|1186.50
#2011-02-14|1205.71
#2011-02-15|1206.24
#2011-02-16|1207.36
#2011-02-17|1212.42
#2011-02-18|1216.28
#2011-02-21| .
#2011-02-22|1186.85
#2011-02-23|1178.48
#2011-02-24|1164.08
#2011-02-25|1176.86
#2011-02-28|1185.18
#2011-03-01|1205.03
#2011-03-02|1188.97
#2011-03-03|1199.17
#2011-03-04|1212.03
#2011-03-07|1200.28
#2011-03-08|1199.14
#2011-03-09|1202.04
#2011-03-10|1183.42
#2011-03-11|1172.97
#2011-03-14|1130.82
#2011-03-15|1068.79
#2011-03-16|1120.01
#2011-03-17|1118.58
#2011-03-18|1125.24
#2011-03-21|1133.91
#2011-03-22|1166.20
#2011-03-23|1165.26
#2011-03-24|1174.61
#2011-03-25|1180.64
#2011-03-28|1170.60
#2011-03-29|1166.53
#2011-03-30|1186.13
#2011-03-31|1193.21
#2011-04-01|1184.69
#2011-04-04|1193.35
#2011-04-05|1181.54
#2011-04-06|1175.20
#2011-04-07|1176.51
#2011-04-08|1190.10
#2011-04-11|1187.39
#2011-04-12|1176.00
#2011-04-13|1185.25
#2011-04-14|1194.33
#2011-04-15|1188.42
#2011-04-18|1190.51
#2011-04-19|1176.24
#2011-04-20|1194.54
#2011-04-21|1210.45
#2011-04-22| .
#2011-04-25|1210.11
#2011-04-26|1201.41
#2011-04-27|1202.41
#2011-04-28|1219.68
#2011-04-29|1219.64
#2011-05-02|1231.88
#2011-05-03|1223.83
#2011-05-04|1219.28
#2011-05-05|1222.08
#2011-05-06|1205.57
#2011-05-09|1206.11
#2011-05-10|1210.74
#2011-05-11|1212.05
#2011-05-12|1195.47
#2011-05-13|1190.02
#2011-05-16|1174.86
#2011-05-17|1169.96
#2011-05-18|1182.07
#2011-05-19|1170.58
#2011-05-20|1170.64
#2011-05-23|1141.77
#2011-05-24|1142.86
#2011-05-25|1132.91
#2011-05-26|1153.63
#2011-05-27|1160.53
#2011-05-30| .
#2011-05-31|1180.76
#2011-06-01|1189.57
#2011-06-02|1172.64
#2011-06-03|1168.27
#2011-06-06|1164.30
#2011-06-07|1167.00
#2011-06-08|1163.49
#2011-06-09|1159.03
#2011-06-10|1152.82
#2011-06-13|1147.78
#2011-06-14|1157.86
#2011-06-15|1157.41
#2011-06-16|1134.65
#2011-06-17|1130.53
#2011-06-20|1121.63
#2011-06-21|1137.60
#2011-06-22|1153.88
#2011-06-23|1145.70
#2011-06-24|1161.68
#2011-06-27|1149.99
#2011-06-28|1154.32
#2011-06-29|1170.17
#2011-06-30|1180.78
#2011-07-01|1188.64
#2011-07-04| .
#2011-07-05|1196.24
#2011-07-06|1206.77
#2011-07-07|1206.31
#2011-07-08|1213.49
#2011-07-11|1203.76
#2011-07-12|1184.71
#2011-07-13|1198.31
#2011-07-14|1195.62
#2011-07-15|1199.28
#2011-07-18|1193.08
#2011-07-19|1191.81
#2011-07-20|1204.98
#2011-07-21|1205.31
#2011-07-22|1222.78
#2011-07-25|1211.67
#2011-07-26|1219.04
#2011-07-27|1218.18
#2011-07-28|1209.78
#2011-07-29|1201.60
#2011-08-01|1222.41
#2011-08-02|1199.53
#2011-08-03|1172.24
#2011-08-04|1144.44
#2011-08-05|1100.80
#2011-08-08|1071.31
#2011-08-09|1054.40
#2011-08-10|1071.19
#2011-08-11|1059.10
#2011-08-12|1054.86
#2011-08-15|1071.28
#2011-08-16|1079.70
#2011-08-17|1076.49
#2011-08-18|1056.29
#2011-08-19|1016.34
#2011-08-22| 998.17
#2011-08-23|1017.41
#2011-08-24|1003.41
#2011-08-25|1011.30
#2011-08-26|1018.49
#2011-08-29|1032.96
#2011-08-30|1049.34
#2011-08-31|1062.13
#2011-09-01|1065.83
#2011-09-02|1056.32
#2011-09-05| .
#2011-09-06|1001.69
#2011-09-07|1020.80
#2011-09-08|1020.55
#2011-09-09|1005.28
#2011-09-12| 989.02
#2011-09-13| 993.00
#2011-09-14| 973.41
#2011-09-15| 984.56
#2011-09-16|1008.28
#2011-09-19| 997.39
#2011-09-20| 988.69
#2011-09-21| 994.44
#2011-09-22| 958.60
#2011-09-23| 946.07
#2011-09-26| 908.07
#2011-09-27| 941.56
#2011-09-28| 945.16
#2011-09-29| 950.94
#2011-09-30| 942.92
#2011-10-03| 915.96
#2011-10-04| 895.49
#2011-10-05| 881.05
#2011-10-06| 905.19
#2011-10-07| 928.13
#2011-10-10| 932.79
#2011-10-11| 954.73
#2011-10-12| 962.92
#2011-10-13| 981.37
#2011-10-14| 970.69
#2011-10-17| 996.94
#2011-10-18| 972.86
#2011-10-19| 974.08
#2011-10-20| 952.59
#2011-10-21| 961.07
#2011-10-24| 989.36
#2011-10-25| 992.10
#2011-10-26| 997.66
#2011-10-27|1027.28
#2011-10-28|1038.51
#2011-10-31|1008.87
#2011-11-01| 990.31
#2011-11-02| 982.64
#2011-11-03| 974.99
#2011-11-04| 999.54
#2011-11-07|1000.25
#2011-11-08| 990.93
#2011-11-09| 997.75
#2011-11-10| 960.75
#2011-11-11| 969.17
#2011-11-14| 983.71
#2011-11-15| 974.36
#2011-11-16| 959.22
#2011-11-17| 964.64
#2011-11-18| 951.60
#2011-11-21| 936.57
#2011-11-22| 938.36
#2011-11-23| 924.38
#2011-11-24| .
#2011-11-25| 907.15
#2011-11-28| 924.95
#2011-11-29| 948.39
#2011-11-30| 943.23
#2011-12-01| 977.18
#2011-12-02| 980.51
#2011-12-05| 980.91
#2011-12-06| 965.76
#2011-12-07| 980.65
#2011-12-08| 972.80
#2011-12-09| 956.51
#2011-12-12| 960.82
#2011-12-13| 952.07
#2011-12-14| 944.60
#2011-12-15| 923.38
#2011-12-16| 927.66
#2011-12-19| 909.13
#2011-12-20| 913.96
#2011-12-21| 930.89
#2011-12-22| 924.63
#2011-12-23| 929.70
#2011-12-26| .
#2011-12-27| 930.47
#2011-12-28| 927.02
#2011-12-29| 929.65
#2011-12-30| 939.90
#2012-01-02| .
#2012-01-03| 948.14
#2012-01-04| 957.50
#2012-01-05| 951.65
#2012-01-06| 941.05
#2012-01-09| 943.75
#2012-01-10| 954.53
#2012-01-11| 958.37
#2012-01-12| 957.73
#2012-01-13| 965.19
#2012-01-16| .
#2012-01-17| 979.08
#2012-01-18| 989.04
#2012-01-19|1000.35
#2012-01-20|1012.92
#2012-01-23|1014.98
#2012-01-24|1011.39
#2012-01-25|1017.54
#2012-01-26|1023.49
#2012-01-27|1030.97
#2012-01-30|1022.22
#2012-01-31|1034.06
#2012-02-01|1037.79
#2012-02-02|1050.26
#2012-02-03|1050.69
#2012-02-06|1059.80
#2012-02-07|1057.49
#2012-02-08|1074.50
#2012-02-09|1074.40
#2012-02-10|1061.86
#2012-02-13|1067.06
#2012-02-14|1060.72
#2012-02-15|1083.81
#2012-02-16|1068.55
#2012-02-17|1079.34
#2012-02-20| .
#2012-02-21|1083.54
#2012-02-22|1083.84
#2012-02-23|1081.31
#2012-02-24|1084.98
#2012-02-27|1079.74
#2012-02-28|1089.65
#2012-02-29|1093.62
#2012-03-01|1085.80
#2012-03-02|1089.46
#2012-03-05|1078.86
#2012-03-06|1066.01
#2012-03-07|1059.88
#2012-03-08|1074.07
#2012-03-09|1080.37
#2012-03-12|1075.81
#2012-03-13|1075.80
#2012-03-14|1080.39
#2012-03-15|1084.34
#2012-03-16|1087.87
#2012-03-19|1089.03
#2012-03-20|1082.20
#2012-03-21|1073.09
#2012-03-22|1077.47
#2012-03-23|1072.29
#2012-03-26|1068.80
#2012-03-27|1086.91
#2012-03-28|1084.45
#2012-03-29|1075.63
#2012-03-30|1076.19
#2012-04-02|1079.67
#2012-04-03|1078.56
#2012-04-04|1060.31
#2012-04-05|1059.00
#2012-04-06| .
#2012-04-09|1043.72
#2012-04-10|1044.23
#2012-04-11|1037.81
#2012-04-12|1049.38
#2012-04-13|1060.48
#2012-04-16|1048.43
#2012-04-17|1041.84
#2012-04-18|1055.28
#2012-04-19|1051.01
#2012-04-20|1047.15
#2012-04-23|1041.66
#2012-04-24|1036.12
#2012-04-25|1040.54
#2012-04-26|1042.30
#2012-04-27|1035.92
#2012-04-30|1042.36
#2012-05-01|1029.31
#2012-05-02|1036.21
#2012-05-03|1031.97
#2012-05-04|1033.10
#2012-05-07|1007.54
#2012-05-08|1012.62
#2012-05-09| 995.27
#2012-05-10| 991.80
#2012-05-11| 982.47
#2012-05-14| 977.22
#2012-05-15| 968.54
#2012-05-16| 946.73
#2012-05-17| 964.69
#2012-05-18| 937.59
#2012-05-21| 937.75
#2012-05-22| 951.77
#2012-05-23| 938.17
#2012-05-24| 938.51
#2012-05-25| 934.33
#2012-05-28| .
#2012-05-29| 956.23
#2012-05-30| 950.72
#2012-05-31| 946.86
#2012-06-01| 928.57
#2012-06-04| 903.62
#2012-06-05| 917.24
#2012-06-06| 930.16
#2012-06-07| 940.49
#2012-06-08| 926.94
#2012-06-11| 949.09
#2012-06-12| 943.60
#2012-06-13| 946.90
#2012-06-14| 942.37
#2012-06-15| 949.79
#2012-06-18| 964.95
#2012-06-19| 960.66
#2012-06-20| 967.16
#2012-06-21| 959.42
#2012-06-22| 949.85
#2012-06-25| 946.43
#2012-06-26| 942.48
#2012-06-27| 945.26
#2012-06-28| 954.30
#2012-06-29| 968.61
#2012-07-02| 974.33
#2012-07-03| 982.41
#2012-07-04| .
#2012-07-05| 989.94
#2012-07-06| 987.11
#2012-07-09| 970.96
#2012-07-10| 967.56
#2012-07-11| 965.34
#2012-07-12| 949.32
#2012-07-13| 953.43
#2012-07-16| 955.47
#2012-07-17| 952.41
#2012-07-18| 946.21
#2012-07-19| 959.62
#2012-07-20| 952.53
#2012-07-23| 933.19
#2012-07-24| 929.05
#2012-07-25| 913.17
#2012-07-26| 921.00
#2012-07-27| 936.40
#2012-07-30| 946.25
#2012-07-31| 956.45
#2012-08-01| 948.86
#2012-08-02| 948.71
#2012-08-03| 934.12
#2012-08-06| 955.13
#2012-08-07| 958.87
#2012-08-08| 964.96
#2012-08-09| 973.81
#2012-08-10| 974.15
#2012-08-13| 969.65
#2012-08-14| 968.68
#2012-08-15| 965.98
#2012-08-16| 973.72
#2012-08-17| 980.94
#2012-08-20| 981.22
#2012-08-21| 981.32
#2012-08-22| 976.75
#2012-08-23| 985.19
#2012-08-24| 972.10
#2012-08-27| 968.42
#2012-08-28| 959.67
#2012-08-29| 960.45
#2012-08-30| 952.30
#2012-08-31| 944.41
#2012-09-03| .
#2012-09-04| 947.15
#2012-09-05| 932.08
#2012-09-06| 927.72
#2012-09-07| 957.53
#2012-09-10| 961.05
#2012-09-11| 959.10
#2012-09-12| 971.53
#2012-09-13| 977.66
#2012-09-14| 999.82
#2012-09-17| 999.70
#2012-09-18|1000.72
#2012-09-19|1012.07
#2012-09-20| 995.78
#2012-09-21|1002.66
#2012-09-24|1000.24
#2012-09-25| 998.24
#2012-09-26| 980.32
#2012-09-27| 986.58
#2012-09-28| 986.34
#2012-10-01| 980.62
#2012-10-02| 980.02
#2012-10-03| 975.88
#2012-10-04| 982.70
#2012-10-05| 987.07
#2012-10-08| 983.70
#2012-10-09| 975.73
#2012-10-10| 962.14
#2012-10-11| 956.58
#2012-10-12| 962.89
#2012-10-15| 965.49
#2012-10-16| 972.94
#2012-10-17| 981.88
#2012-10-18| 992.58
#2012-10-19| 992.23
#2012-10-22| 986.87
#2012-10-23| 982.54
#2012-10-24| 977.19
#2012-10-25| 979.49
#2012-10-26| 968.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 974.55
#2012-11-01| 977.19
#2012-11-02| 986.29
#2012-11-05| 982.48
#2012-11-06| 981.54
#2012-11-07| 988.09
#2012-11-08| 974.99
#2012-11-09| 974.38
#2012-11-12| 966.48
#2012-11-13| 960.34
#2012-11-14| 956.73
#2012-11-15| 962.38
#2012-11-16| 967.71
#2012-11-19| 977.32
#2012-11-20| 974.16
#2012-11-21| 972.85
#2012-11-22| .
#2012-11-23| 986.92
#2012-11-26| 992.55
#2012-11-27| 993.27
#2012-11-28| 985.01
#2012-11-29| 995.14
#2012-11-30|1000.00
#2012-12-03|1004.97
#2012-12-04|1008.33
#2012-12-05|1009.44
#2012-12-06|1014.32
#2012-12-07|1016.69
#2012-12-10|1015.63
#2012-12-11|1014.14
#2012-12-12|1017.71
#2012-12-13|1023.52
#2012-12-14|1024.68
#2012-12-17|1021.88
#2012-12-18|1026.33
#2012-12-19|1041.65
#2012-12-20|1039.52
#2012-12-21|1032.19
#2012-12-24|1028.91
#2012-12-25|1032.45
#2012-12-26|1035.46
#2012-12-27|1040.41
#2012-12-28|1045.49
#2012-12-31|1043.08
#2013-01-01|1043.55
#2013-01-02|1048.31
#2013-01-03|1053.58
#2013-01-04|1063.35
#2013-01-07|1059.21
#2013-01-08|1053.46
#2013-01-09|1057.12
#2013-01-10|1062.98
#2013-01-11|1058.65
#2013-01-14|1058.62
#2013-01-15|1063.39
#2013-01-16|1049.61
#2013-01-17|1040.86
#2013-01-18|1057.00
#2013-01-21|1053.41
#2013-01-22|1060.63
#2013-01-23|1048.65
#2013-01-24|1042.08
#2013-01-25|1047.22
#2013-01-28|1039.99
#2013-01-29|1047.26
#2013-01-30|1055.13
#2013-01-31|1053.51
#2013-02-01|1042.93
#2013-02-04|1048.73
#2013-02-05|1030.96
#2013-02-06|1048.43
#2013-02-07|1048.33
#2013-02-08|1041.31
#2013-02-11|1037.55
#2013-02-12|1044.43
#2013-02-13|1039.87
#2013-02-14|1044.67
#2013-02-15|1035.97
#2013-02-18|1043.93
#2013-02-19|1047.04
#2013-02-20|1055.39
#2013-02-21|1045.30
#2013-02-22|1045.30
#2013-02-25|1049.93
#2013-02-26|1046.36
#2013-02-27|1041.39
#2013-02-28|1053.08
#2013-03-01|1051.14
#2013-03-04|1043.13
#2013-03-05|1045.97
#2013-03-06|1056.63
#2013-03-07|1050.06
#2013-03-08|1052.60
#2013-03-11|1060.56
#2013-03-12|1057.96
#2013-03-13|1049.65
#2013-03-14|1052.21
#2013-03-15|1062.59
#2013-03-18|1047.97
#2013-03-19|1058.88
#2013-03-20|1053.25
#2013-03-21|1061.03
#2013-03-22|1051.83
#2013-03-25|1061.26
#2013-03-26|1059.36
#2013-03-27|1062.08
#2013-03-28|1055.01
#2013-03-29|1054.90
#2013-04-01|1045.17
#2013-04-02|1031.61
#2013-04-03|1040.73
#2013-04-04|1025.74
#2013-04-05|1024.10
#2013-04-08|1026.53
#2013-04-09|1037.57
#2013-04-10|1049.77
#2013-04-11|1067.43
#2013-04-12|1065.67
#2013-04-15|1059.37
#2013-04-16|1053.83
#2013-04-17|1064.15
#2013-04-18|1050.18
#2013-04-19|1052.09
#2013-04-22|1068.34
#2013-04-23|1062.54
#2013-04-24|1080.90
#2013-04-25|1087.19
#2013-04-26|1092.99
#2013-04-29|1089.53
#2013-04-30|1099.98
#2013-05-01|1095.86
#2013-05-02|1086.34
#2013-05-03|1081.87
#2013-05-06|1083.51
#2013-05-07|1110.35
#2013-05-08|1126.28
#2013-05-09|1119.84
#2013-05-10|1114.90
#2013-05-13|1122.38
#2013-05-14|1123.29
#2013-05-15|1134.66
#2013-05-16|1137.28
#2013-05-17|1136.51
#2013-05-20|1154.67
#2013-05-21|1162.35
#2013-05-22|1162.53
#2013-05-23|1120.24
#2013-05-24|1121.68
#2013-05-27|1097.65
#2013-05-28|1103.04
#2013-05-29|1115.26
#2013-05-30|1090.32
#2013-05-31|1089.14
#2013-06-03|1077.88
#2013-06-04|1085.79
#2013-06-05|1083.19
#2013-06-06|1057.85
#2013-06-07|1052.96
#2013-06-10|1069.39
#2013-06-11|1069.05
#2013-06-12|1077.42
#2013-06-13|1047.70
#2013-06-14|1057.60
#2013-06-17|1073.55
#2013-06-18|1068.93
#2013-06-19|1083.61
#2013-06-20|1038.67
#2013-06-21|1041.24
#2013-06-24|1021.47
#2013-06-25|1011.42
#2013-06-26|1010.44
#2013-06-27|1023.42
#2013-06-28|1041.92
#2013-07-01|1051.57
#2013-07-02|1058.82
#2013-07-03|1054.76
#2013-07-04|1049.55
#2013-07-05|1058.47
#2013-07-08|1043.54
#2013-07-09|1059.72
#2013-07-10|1065.37
#2013-07-11|1086.32
#2013-07-12|1090.58
#2013-07-15|1089.89
#2013-07-16|1098.27
#2013-07-17|1094.75
#2013-07-18|1093.02
#2013-07-19|1082.84
#2013-07-22|1091.95
#2013-07-23|1098.51
#2013-07-24|1097.09
#2013-07-25|1092.95
#2013-07-26|1083.08
#2013-07-29|1060.83
#2013-07-30|1070.59
#2013-07-31|1057.35
#2013-08-01|1066.12
#2013-08-02|1086.28
#2013-08-05|1085.94
#2013-08-06|1095.09
#2013-08-07|1077.84
#2013-08-08|1076.09
#2013-08-09|1078.48
#2013-08-12|1080.40
#2013-08-13|1085.56
#2013-08-14|1095.08
#2013-08-15|1085.08
#2013-08-16|1079.51
#2013-08-19|1076.35
#2013-08-20|1057.80
#2013-08-21|1053.77
#2013-08-22|1042.46
#2013-08-23|1060.00
#2013-08-26|1062.19
#2013-08-27|1058.83
#2013-08-28|1039.18
#2013-08-29|1043.25
#2013-08-30|1044.44
#2013-09-02|1047.25
#2013-09-03|1062.92
#2013-09-04|1068.16
#2013-09-05|1069.90
#2013-09-06|1074.26
#2013-09-09|1092.59
#2013-09-10|1108.55
#2013-09-11|1110.91
#2013-09-12|1114.37
#2013-09-13|1112.18
#2013-09-16|1121.91
#2013-09-17|1119.84
#2013-09-18|1130.03
#2013-09-19|1147.66
#2013-09-20|1146.84
#2013-09-23|1154.40
#2013-09-24|1149.99
#2013-09-25|1144.02
#2013-09-26|1149.87
#2013-09-27|1150.94
#2013-09-30|1132.09
#2013-10-01|1132.15
#2013-10-02|1125.90
#2013-10-03|1127.88
#2013-10-04|1123.17
#2013-10-07|1110.29
#2013-10-08|1116.74
#2013-10-09|1126.51
#2013-10-10|1125.65
#2013-10-11|1142.42
#2013-10-14|1141.10
#2013-10-15|1141.15
#2013-10-16|1136.27
#2013-10-17|1151.80
#2013-10-18|1156.84
#2013-10-21|1155.42
#2013-10-22|1157.31
#2013-10-23|1149.78
#2013-10-24|1157.38
#2013-10-25|1140.76
#2013-10-28|1151.98
#2013-10-29|1143.86
#2013-10-30|1153.22
#2013-10-31|1146.75
#2013-11-01|1133.40
#2013-11-04|1133.13
#2013-11-05|1133.73
#2013-11-06|1139.25
#2013-11-07|1128.97
#2013-11-08|1122.56
#2013-11-11|1122.91
#2013-11-12|1128.18
#2013-11-13|1122.30
#2013-11-14|1131.66
#2013-11-15|1143.60
#2013-11-18|1150.49
#2013-11-19|1149.97
#2013-11-20|1150.01
#2013-11-21|1145.58
#2013-11-22|1146.44
#2013-11-25|1151.43
#2013-11-26|1151.44
#2013-11-27|1145.85
#2013-11-28|1157.80
#2013-11-29|1159.09
#2013-12-02|1154.99
#2013-12-03|1159.34
#2013-12-04|1143.21
#2013-12-05|1136.79
#2013-12-06|1137.01
#2013-12-09|1151.29
#2013-12-10|1152.58
#2013-12-11|1148.25
#2013-12-12|1136.94
#2013-12-13|1132.68
#2013-12-16|1121.64
#2013-12-17|1131.83
#2013-12-18|1142.12
#2013-12-19|1139.88
#2013-12-20|1140.85
#2013-12-23|1142.94
#2013-12-24|1142.54
#2013-12-25|1142.51
#2013-12-26|1151.52
#2013-12-27|1157.86
#2013-12-30|1166.26
#2013-12-31|1167.30
#2014-01-01|1167.40
#2014-01-02|1166.13
#2014-01-03|1163.05
#2014-01-06|1154.19
#2014-01-07|1149.43
#2014-01-08|1168.80
#2014-01-09|1163.39
#2014-01-10|1167.04
#2014-01-13|1175.16
#2014-01-14|1156.14
#2014-01-15|1170.86
#2014-01-16|1172.01
#2014-01-17|1175.69
#2014-01-20|1176.87
#2014-01-21|1176.79
#2014-01-22|1180.39
#2014-01-23|1177.14
#2014-01-24|1168.21
#2014-01-27|1135.71
#2014-01-28|1132.16
#2014-01-29|1158.10
#2014-01-30|1135.60
#2014-01-31|1137.03
#2014-02-03|1127.48
#2014-02-04|1084.41
#2014-02-05|1098.46
#2014-02-06|1099.83
#2014-02-07|1115.98
#2014-02-10|1127.57
#2014-02-11|1127.11
#2014-02-12|1141.46
#2014-02-13|1130.84
#2014-02-14|1126.70
#2014-02-17|1137.70
#2014-02-18|1150.73
#2014-02-19|1151.16
#2014-02-20|1130.50
#2014-02-21|1147.11
#2014-02-24|1146.04
#2014-02-25|1155.31
#2014-02-26|1152.71
#2014-02-27|1155.78
#2014-02-28|1156.43
#2014-03-03|1148.35
#2014-03-04|1148.15
#2014-03-05|1156.97
#2014-03-06|1165.55
#2014-03-07|1170.72
#2014-03-10|1162.89
#2014-03-11|1165.67
#2014-03-12|1147.16
#2014-03-13|1150.37
#2014-03-14|1128.50
#2014-03-17|1122.66
#2014-03-18|1132.03
#2014-03-19|1129.24
#2014-03-20|1108.28
#2014-03-21|1109.38
#2014-03-24|1123.50
#2014-03-25|1126.41
#2014-03-26|1138.05
#2014-03-27|1142.69
#2014-03-28|1144.71
#2014-03-31|1156.77
#2014-04-01|1160.88
#2014-04-02|1165.69
#2014-04-03|1168.04
#2014-04-04|1166.57
#2014-04-07|1159.33
#2014-04-08|1155.24
#2014-04-09|1146.04
#2014-04-10|1154.15
#2014-04-11|1140.55
#2014-04-14|1136.54
#2014-04-15|1138.41
#2014-04-16|1152.13
#2014-04-17|1155.13
#2014-04-18|1159.49
#2014-04-21|1156.48
#2014-04-22|1149.03
#2014-04-23|1154.53
#2014-04-24|1150.06
#2014-04-25|1148.83
#2014-04-28|1138.04
#2014-04-29|1140.86
#2014-04-30|1139.74
#2014-05-01|1149.23
#2014-05-02|1151.56
#2014-05-05|1151.95
#2014-05-06|1156.18
#2014-05-07|1131.84
#2014-05-08|1138.13
#2014-05-09|1140.82
#2014-05-12|1134.01
#2014-05-13|1146.60
#2014-05-14|1155.87
#2014-05-15|1157.06
#2014-05-16|1151.44
#2014-05-19|1147.28
#2014-05-20|1143.57
#2014-05-21|1138.48
#2014-05-22|1152.81
#2014-05-23|1160.98
#2014-05-26|1168.15
#2014-05-27|1166.44
#2014-05-28|1174.29
#2014-05-29|1176.49
#2014-05-30|1171.90
#2014-06-02|1182.99
#2014-06-03|1191.09
#2014-06-04|1191.48
#2014-06-05|1195.14
#2014-06-06|1197.98
#2014-06-09|1202.50
#2014-06-10|1202.24
#2014-06-11|1209.69
#2014-06-12|1208.14
#2014-06-13|1208.15
#2014-06-16|1202.91
#2014-06-17|1205.31
#2014-06-18|1210.01
#2014-06-19|1224.61
#2014-06-20|1220.66
#2014-06-23|1223.69
#2014-06-24|1225.28
#2014-06-25|1220.71
#2014-06-26|1229.24
#2014-06-27|1223.21
#2014-06-30|1232.11
#2014-07-01|1243.18
#2014-07-02|1246.94
#2014-07-03|1246.46
#2014-07-04|1251.61
#2014-07-07|1251.24
#2014-07-08|1251.23
#2014-07-09|1244.45
#2014-07-10|1241.85
#2014-07-11|1233.61
#2014-07-14|1239.78
#2014-07-15|1242.70
#2014-07-16|1243.29
#2014-07-17|1244.30
#2014-07-18|1238.78
#2014-07-21|1241.36
#2014-07-22|1250.00
#2014-07-23|1253.86
#2014-07-24|1250.88
#2014-07-25|1257.33
#2014-07-28|1258.85
#2014-07-29|1259.62
#2014-07-30|1254.02
#2014-07-31|1248.40
#2014-08-01|1240.12
#2014-08-04|1243.69
#2014-08-05|1228.61
#2014-08-06|1225.30
#2014-08-07|1227.91
#2014-08-08|1209.06
#2014-08-11|1226.67
#2014-08-12|1233.59
#2014-08-13|1237.59
#2014-08-14|1246.09
#2014-08-15|1247.11
#2014-08-18|1247.56
#2014-08-19|1255.24
#2014-08-20|1249.20
#2014-08-21|1247.71
#2014-08-22|1244.02
#2014-08-25|1249.41
#2014-08-26|1247.06
#2014-08-27|1252.21
#2014-08-28|1249.03
#2014-08-29|1246.16
#2014-09-01|1251.70
#2014-09-02|1252.23
#2014-09-03|1260.95
#2014-09-04|1254.01
#2014-09-05|1253.67
#2014-09-08|1255.96
#2014-09-09|1251.58
#2014-09-10|1248.21
#2014-09-11|1244.26
#2014-09-12|1238.13
#2014-09-15|1236.62
#2014-09-16|1232.35
#2014-09-17|1229.49
#2014-09-18|1230.30
#2014-09-19|1239.28
#2014-09-22|1236.77
#2014-09-23|1234.80
#2014-09-24|1236.43
#2014-09-25|1246.00
#2014-09-26|1234.44
#2014-09-29|1231.62
#2014-09-30|1215.95
#2014-10-01|1206.50
#2014-10-02|1188.81
#2014-10-03|1185.82
#2014-10-06|1199.39
#2014-10-07|1197.17
#2014-10-08|1183.28
#2014-10-09|1177.05
#2014-10-10|1159.02
#2014-10-13|1156.13
#2014-10-14|1143.20
#2014-10-15|1151.13
#2014-10-16|1132.21
#2014-10-17|1119.56
#2014-10-20|1153.07
#2014-10-21|1139.85
#2014-10-22|1159.95
#2014-10-23|1151.97
#2014-10-24|1155.99
#2014-10-27|1162.32
#2014-10-28|1157.96
#2014-10-29|1177.52
#2014-10-30|1172.81
#2014-10-31|1184.16
#2014-11-03|1171.05
#2014-11-04|1194.67
#2014-11-05|1184.48
#2014-11-06|1176.03
#2014-11-07|1178.31
#2014-11-10|1183.25
#2014-11-11|1183.77
#2014-11-12|1185.27
#2014-11-13|1186.45
#2014-11-14|1184.99
#2014-11-17|1164.74
#2014-11-18|1179.03
#2014-11-19|1170.61
#2014-11-20|1167.05
#2014-11-21|1172.95
#2014-11-24|1173.59
#2014-11-25|1181.99
#2014-11-26|1186.79
#2014-11-27|1180.19
#2014-11-28|1182.99
#2014-12-01|1180.16
#2014-12-02|1180.20
#2014-12-03|1178.47
#2014-12-04|1186.88
#2014-12-05|1179.88
#2014-12-08|1180.51
#2014-12-09|1175.19
#2014-12-10|1161.10
#2014-12-11|1149.93
#2014-12-12|1157.15
#2014-12-15|1143.00
#2014-12-16|1130.47
#2014-12-17|1127.97
#2014-12-18|1136.22
#2014-12-19|1150.94
#2014-12-22|1156.19
#2014-12-23|1148.74
#2014-12-24|1156.33
#2014-12-25|1153.44
#2014-12-26|1160.45
#2014-12-29|1161.59
#2014-12-30|1158.49
#2014-12-31|1158.32
#2015-01-01|1158.46
#2015-01-02|1159.06
#2015-01-05|1158.22
#2015-01-06|1132.91
#2015-01-07|1127.83
#2015-01-08|1140.57
#2015-01-09|1149.54
#2015-01-12|1152.79
#2015-01-13|1151.14
#2015-01-14|1147.71
#2015-01-15|1159.80
#2015-01-16|1145.93
#2015-01-19|1152.31
#2015-01-20|1160.30
#2015-01-21|1162.24
#2015-01-22|1163.87
#2015-01-23|1180.33
#2015-01-26|1176.59
#2015-01-27|1194.26
#2015-01-28|1191.95
#2015-01-29|1175.94
#2015-01-30|1179.98
#2015-02-02|1177.83
#2015-02-03|1171.21
#2015-02-04|1185.21
#2015-02-05|1175.08
#2015-02-06|1167.96
#2015-02-09|1169.78
#2015-02-10|1165.68
#2015-02-11|1160.70
#2015-02-12|1175.76
#2015-02-13|1180.82
#2015-02-16|1187.50
#2015-02-17|1188.18
#2015-02-18|1198.80
#2015-02-19|1203.55
#2015-02-20|1209.94
#2015-02-23|1209.65
#2015-02-24|1212.11
#2015-02-25|1218.69
#2015-02-26|1223.49
#2015-02-27|1225.54
#2015-03-02|1226.64
#2015-03-03|1228.28
#2015-03-04|1222.67
#2015-03-05|1218.12
#2015-03-06|1219.14
#2015-03-09|1208.65
#2015-03-10|1203.11
#2015-03-11|1201.26
#2015-03-12|1211.61
#2015-03-13|1221.93
#2015-03-16|1217.42
#2015-03-17|1230.78
#2015-03-18|1239.06
#2015-03-19|1240.26
#2015-03-20|1246.58
#2015-03-23|1259.78
#2015-03-24|1257.64
#2015-03-25|1264.89
#2015-03-26|1252.01
#2015-03-27|1240.22
#2015-03-30|1242.45
#2015-03-31|1239.02
#2015-04-01|1235.10
#2015-04-02|1250.53
#2015-04-03|1264.50
#2015-04-06|1259.79
#2015-04-07|1263.71
#2015-04-08|1277.95
#2015-04-09|1278.97
#2015-04-10|1279.40
#2015-04-13|1285.26
#2015-04-14|1293.05
#2015-04-15|1289.79
#2015-04-16|1297.12
#2015-04-17|1290.81
#2015-04-20|1279.80
#2015-04-21|1286.32
#2015-04-22|1297.12
#2015-04-23|1306.21
#2015-04-24|1304.49
#2015-04-27|1308.25
#2015-04-28|1316.07
#2015-04-29|1309.18
#2015-04-30|1286.90
#2015-05-01|1281.56
#2015-05-04|1282.05
#2015-05-05|1279.49
#2015-05-06|1278.13
#2015-05-07|1261.16
#2015-05-08|1269.28
#2015-05-11|1277.40
#2015-05-12|1277.02
#2015-05-13|1291.56
#2015-05-14|1292.83
#2015-05-15|1297.36
#2015-05-18|1300.37
#2015-05-19|1300.79
#2015-05-20|1298.81
#2015-05-21|1299.02
#2015-05-22|1304.03
#2015-05-25|1306.58
#2015-05-26|1299.43
#2015-05-27|1297.33
#2015-05-28|1294.44
#2015-05-29|1295.80
#2015-06-01|1295.38
#2015-06-02|1292.20
#2015-06-03|1291.32
#2015-06-04|1286.06
#2015-06-05|1275.91
#2015-06-08|1269.52
#2015-06-09|1253.51
#2015-06-10|1265.62
#2015-06-11|1266.67
#2015-06-12|1272.95
#2015-06-15|1265.45
#2015-06-16|1254.72
#2015-06-17|1250.63
#2015-06-18|1253.02
#2015-06-19|1262.04
#2015-06-22|1266.75
#2015-06-23|1275.88
#2015-06-24|1277.65
#2015-06-25|1273.95
#2015-06-26|1264.59
#2015-06-29|1240.74
#2015-06-30|1252.11
#2015-07-01|1257.44
#2015-07-02|1259.15
#2015-07-03|1257.84
#2015-07-06|1232.58
#2015-07-07|1233.38
#2015-07-08|1197.40
#2015-07-09|1204.93
#2015-07-10|1199.08
#2015-07-13|1210.96
#2015-07-14|1222.09
#2015-07-15|1219.16
#2015-07-16|1226.61
#2015-07-17|1225.57
#2015-07-20|1221.86
#2015-07-21|1229.15
#2015-07-22|1214.20
#2015-07-23|1209.04
#2015-07-24|1197.81
#2015-07-27|1182.20
#2015-07-28|1174.73
#2015-07-29|1169.90
#2015-07-30|1171.78
#2015-07-31|1182.48
#2015-08-03|1175.79
#2015-08-04|1166.56
#2015-08-05|1169.39
#2015-08-06|1176.87
#2015-08-07|1186.10
#2015-08-10|1184.42
#2015-08-11|1177.19
#2015-08-12|1161.85
#2015-08-13|1166.24
#2015-08-14|1164.97
#2015-08-17|1162.44
#2015-08-18|1158.02
#2015-08-19|1141.30
#2015-08-20|1127.26
#2015-08-21|1103.99
#2015-08-24|1065.05
#2015-08-25|1042.49
#2015-08-26|1073.01
#2015-08-27|1081.21
#2015-08-28|1114.26
#2015-08-31|1103.95
#2015-09-01|1080.58
#2015-09-02|1068.74
#2015-09-03|1074.05
#2015-09-04|1061.97
#2015-09-07|1057.77
#2015-09-08|1050.85
#2015-09-09|1092.80
#2015-09-10|1087.41
#2015-09-11|1084.19
#2015-09-14|1080.48
#2015-09-15|1074.76
#2015-09-16|1087.67
#2015-09-17|1102.19
#2015-09-18|1094.49
#2015-09-21|1086.49
#2015-09-22|1088.53
#2015-09-23|1076.61
#2015-09-24|1057.54
#2015-09-25|1054.74
#2015-09-28|1049.61
#2015-09-29|1018.78
#2015-09-30|1039.37
#2015-10-01|1058.89
#2015-10-02|1062.91
#2015-10-05|1074.54
#2015-10-06|1084.16
#2015-10-07|1105.84
#2015-10-08|1102.97
#2015-10-09|1124.70
#2015-10-12|1133.31
#2015-10-13|1124.21
#2015-10-14|1109.26
#2015-10-15|1131.62
#2015-10-16|1131.50
#2015-10-19|1122.51
#2015-10-20|1119.69
#2015-10-21|1136.72
#2015-10-22|1129.13
#2015-10-23|1144.26
#2015-10-26|1152.98
#2015-10-27|1142.07
#2015-10-28|1138.51
#2015-10-29|1135.30
#2015-10-30|1139.60
#2015-11-02|1126.82
#2015-11-03|1127.44
#2015-11-04|1137.30
#2015-11-05|1138.16
#2015-11-06|1130.43
#2015-11-09|1136.18
#2015-11-10|1130.34
#2015-11-11|1131.09
#2015-11-12|1133.80
#2015-11-13|1125.88
#2015-11-16|1113.11
#2015-11-17|1126.33
#2015-11-18|1121.29
#2015-11-19|1138.50
#2015-11-20|1143.71
#2015-11-23|1142.85
#2015-11-24|1147.65
#2015-11-25|1138.38
#2015-11-26|1142.09
#2015-11-27|1134.14
#2015-11-30|1126.41
#2015-12-01|1146.74
#2015-12-02|1139.68
#2015-12-03|1139.51
#2015-12-04|1124.78
#2015-12-07|1129.51
#2015-12-08|1115.22
#2015-12-09|1111.15
#2015-12-10|1104.76
#2015-12-11|1109.46
#2015-12-14|1094.18
#2015-12-15|1076.52
#2015-12-16|1094.28
#2015-12-17|1100.98
#2015-12-18|1089.69
#2015-12-21|1090.60
#2015-12-22|1091.01
#2015-12-23|1092.75
#2015-12-24|1096.21
#2015-12-25|1091.75
#2015-12-28|1097.79
#2015-12-29|1104.10
#2015-12-30|1103.54
#2015-12-31|1105.61
#2016-01-01|1106.29
#2016-01-04|1084.40
#2016-01-05|1080.48
#2016-01-06|1068.40
#2016-01-07|1041.50
#2016-01-08|1043.16
#2016-01-11|1036.84
#2016-01-12|1008.44
#2016-01-13|1032.21
#2016-01-14|1009.76
#2016-01-15|1008.68
#2016-01-18| 997.75
#2016-01-19|1005.65
#2016-01-20| 978.01
#2016-01-21| 954.37
#2016-01-22| 991.31
#2016-01-25|1000.39
#2016-01-26| 976.95
#2016-01-27| 995.44
#2016-01-28| 988.36
#2016-01-29| 999.56
#2016-02-01|1019.43
#2016-02-02|1012.25
#2016-02-03| 988.81
#2016-02-04| 996.68
#2016-02-05| 994.55
#2016-02-08|1006.45
#2016-02-09| 974.13
#2016-02-10| 962.48
#2016-02-11| 967.87
#2016-02-12| 929.11
#2016-02-15| 974.18
#2016-02-16| 986.49
#2016-02-17| 978.40
#2016-02-18|1006.83
#2016-02-19| 999.45
#2016-02-22|1003.93
#2016-02-23|1005.86
#2016-02-24|1000.84
#2016-02-25| 998.73
#2016-02-26| 997.58
#2016-02-29| 994.91
#2016-03-01| 994.69
#2016-03-02|1030.48
#2016-03-03|1046.77
#2016-03-04|1060.00
#2016-03-07|1059.55
#2016-03-08|1057.33
#2016-03-09|1043.89
#2016-03-10|1053.88
#2016-03-11|1059.35
#2016-03-14|1070.83
#2016-03-15|1064.89
#2016-03-16|1054.48
#2016-03-17|1074.36
#2016-03-18|1074.05
#2016-03-21|1074.08
#2016-03-22|1087.53
#2016-03-23|1074.11
#2016-03-24|1060.19
#2016-03-25|1067.01
#2016-03-28|1069.22
#2016-03-29|1066.42
#2016-03-30|1069.73
#2016-03-31|1068.78
#2016-04-01|1040.58
#2016-04-04|1046.87
#2016-04-05|1028.92
#2016-04-06|1030.39
#2016-04-07|1045.65
#2016-04-08|1053.88
#2016-04-11|1057.80
#2016-04-12|1069.95
#2016-04-13|1092.38
#2016-04-14|1114.05
#2016-04-15|1111.92
#2016-04-18|1091.03
#2016-04-19|1111.82
#2016-04-20|1113.30
#2016-04-21|1127.52
#2016-04-22|1117.40
#2016-04-25|1116.04
#2016-04-26|1108.31
#2016-04-27|1102.88
#2016-04-28|1100.59
#2016-04-29|1107.91
#2016-05-02|1083.88
#2016-05-03|1082.50
#2016-05-04|1072.52
#2016-05-05|1067.80
#2016-05-06|1065.44
#2016-05-09|1055.77
#2016-05-10|1062.92
#2016-05-11|1068.68
#2016-05-12|1071.15
#2016-05-13|1054.96
#2016-05-16|1062.10
#2016-05-17|1071.84
#2016-05-18|1065.82
#2016-05-19|1056.80
#2016-05-20|1056.68
#2016-05-23|1063.83
#2016-05-24|1051.70
#2016-05-25|1062.89
#2016-05-26|1067.69
#2016-05-27|1075.46
#2016-05-30|1077.50
#2016-05-31|1089.37
#2016-06-01|1088.47
#2016-06-02|1077.47
#2016-06-03|1091.61
#2016-06-06|1086.41
#2016-06-07|1101.12
#2016-06-08|1110.19
#2016-06-09|1104.33
#2016-06-10|1095.58
#2016-06-13|1066.26
#2016-06-14|1063.12
#2016-06-15|1066.43
#2016-06-16|1053.85
#2016-06-17|1061.20
#2016-06-20|1084.61
#2016-06-21|1090.94
#2016-06-22|1084.81
#2016-06-23|1090.19
#2016-06-24|1046.59
#2016-06-27|1054.09
#2016-06-28|1049.40
#2016-06-29|1071.61
#2016-06-30|1077.88
#2016-07-01|1082.37
#2016-07-04|1087.79
#2016-07-05|1086.95
#2016-07-06|1072.14
#2016-07-07|1071.56
#2016-07-08|1064.29
#2016-07-11|1085.65
#2016-07-12|1093.41
#2016-07-13|1109.06
#2016-07-14|1109.93
#2016-07-15|1111.75
#2016-07-18|1111.66
#2016-07-19|1116.76
#2016-07-20|1116.46
#2016-07-21|1128.97
#2016-07-22|1121.48
#2016-07-25|1125.41
#2016-07-26|1123.05
#2016-07-27|1130.11
#2016-07-28|1131.34
#2016-07-29|1145.71
#2016-08-01|1145.59
#2016-08-02|1143.36
#2016-08-03|1124.09
#2016-08-04|1137.93
#2016-08-05|1135.05
#2016-08-08|1153.47
#2016-08-09|1165.29
#2016-08-10|1171.22
#2016-08-11|1170.24
#2016-08-12|1178.83
#2016-08-15|1177.88
#2016-08-16|1172.32
#2016-08-17|1177.55
#2016-08-18|1171.07
#2016-08-19|1174.90
#2016-08-22|1174.75
#2016-08-23|1168.65
#2016-08-24|1168.38
#2016-08-25|1168.37
#2016-08-26|1160.51
#2016-08-29|1164.81
#2016-08-30|1163.77
#2016-08-31|1170.82
#2016-09-01|1171.53
#2016-09-02|1161.67
#2016-09-05|1175.62
#2016-09-06|1190.97
#2016-09-07|1195.86
#2016-09-08|1194.12
#2016-09-09|1183.84
#2016-09-12|1161.49
#2016-09-13|1160.45
#2016-09-14|1153.02
#2016-09-15|1149.42
#2016-09-16|1156.99
#2016-09-19|1166.88
#2016-09-20|1168.22
#2016-09-21|1189.67
#2016-09-22|1193.54
#2016-09-23|1192.92
#2016-09-26|1180.55
#2016-09-27|1191.16
#2016-09-28|1182.99
#2016-09-29|1187.15
#2016-09-30|1176.99
#2016-10-03|1182.69
#2016-10-04|1181.80
#2016-10-05|1183.52
#2016-10-06|1185.96
#2016-10-07|1192.88
#2016-10-10|1189.43
#2016-10-11|1191.64
#2016-10-12|1181.69
#2016-10-13|1179.13
#2016-10-14|1178.03
#2016-10-17|1182.09
#2016-10-18|1191.68
#2016-10-19|1197.92
#2016-10-20|1199.54
#2016-10-21|1197.70
#2016-10-24|1199.40
#2016-10-25|1202.27
#2016-10-26|1200.72
#2016-10-27|1192.71
#2016-10-28|1194.20
#2016-10-31|1195.85
#2016-11-01|1198.83
#2016-11-02|1187.70
#2016-11-03|1187.02
#2016-11-04|1177.15
#2016-11-07|1181.25
#2016-11-08|1183.90
#2016-11-09|1140.27
#2016-11-10|1178.67
#2016-11-11|1169.28
#2016-11-14|1166.90
#2016-11-15|1157.52
#2016-11-16|1161.65
#2016-11-17|1163.85
#2016-11-18|1159.59
#2016-11-21|1160.58
#2016-11-22|1162.41
#2016-11-23|1152.60
#2016-11-24|1152.89
#2016-11-25|1158.49
#2016-11-28|1167.44
#2016-11-29|1163.14
#2016-11-30|1156.68
#2016-12-01|1162.98
#2016-12-02|1158.01
#2016-12-05|1150.89
#2016-12-06|1161.63
#2016-12-07|1170.38
#2016-12-08|1180.51
#2016-12-09|1176.62
#2016-12-12|1170.22
#2016-12-13|1173.77
#2016-12-14|1172.86
#2016-12-15|1149.45
#2016-12-16|1155.17
#2016-12-19|1158.05
#2016-12-20|1151.15
#2016-12-21|1150.84
#2016-12-22|1148.87
#2016-12-23|1149.24
#2016-12-26|1144.97
#2016-12-27|1140.38
#2016-12-28|1145.20
#2016-12-29|1144.03
#2016-12-30|1145.76
#2017-01-02|1147.63
#2017-01-03|1141.05
#2017-01-04|1164.37
#2017-01-05|1180.68
#2017-01-06|1173.04
#2017-01-09|1170.60
#2017-01-10|1175.70
#2017-01-11|1176.18
#2017-01-12|1190.92
#2017-01-13|1187.82
#2017-01-16|1184.33
#2017-01-17|1183.51
#2017-01-18|1188.19
#2017-01-19|1181.77
#2017-01-20|1187.15
#2017-01-23|1197.71
#2017-01-24|1200.71
#2017-01-25|1209.80
#2017-01-26|1215.62
#2017-01-27|1214.96
#2017-01-30|1219.28
#2017-01-31|1214.83
#2017-02-01|1218.04
#2017-02-02|1217.79
#2017-02-03|1219.78
#2017-02-06|1225.64
#2017-02-07|1224.31
#2017-02-08|1235.94
#2017-02-09|1222.95
#2017-02-10|1236.02
#2017-02-13|1241.73
#2017-02-14|1232.83
#2017-02-15|1240.13
#2017-02-16|1246.84
#2017-02-17|1244.01
#2017-02-20|1242.98
#2017-02-21|1244.91
#2017-02-22|1251.08
#2017-02-23|1257.84
#2017-02-24|1252.61
#2017-02-27|1245.04
#2017-02-28|1250.06
#2017-03-01|1248.54
#2017-03-02|1251.34
#2017-03-03|1242.54
#2017-03-06|1247.84
#2017-03-07|1250.05
#2017-03-08|1244.81
#2017-03-09|1240.14
#2017-03-10|1247.92
#2017-03-13|1255.46
#2017-03-14|1259.25
#2017-03-15|1257.01
#2017-03-16|1280.20
#2017-03-17|1282.08
#2017-03-20|1283.78
#2017-03-21|1290.11
#2017-03-22|1274.97
#2017-03-23|1277.61
#2017-03-24|1282.42
#2017-03-27|1274.56
#2017-03-28|1290.21
#2017-03-29|1285.39
#2017-03-30|1275.95
#2017-03-31|1266.38
#2017-04-03|1274.00
#2017-04-04|1268.56
#2017-04-05|1272.87
#2017-04-06|1260.14
#2017-04-07|1264.08
#2017-04-10|1265.98
#2017-04-11|1269.54
#2017-04-12|1262.33
#2017-04-13|1257.50
#2017-04-14|1249.13
#2017-04-17|1255.28
#2017-04-18|1254.02
#2017-04-19|1250.85
#2017-04-20|1251.61
#2017-04-21|1262.25
#2017-04-24|1265.57
#2017-04-25|1274.81
#2017-04-26|1284.44
#2017-04-27|1285.45
#2017-04-28|1284.54
#2017-05-01|1290.13
#2017-05-02|1292.70
#2017-05-03|1291.39
#2017-05-04|1287.76
#2017-05-05|1284.03
#2017-05-08|1304.24
#2017-05-09|1293.85
#2017-05-10|1297.96
#2017-05-11|1298.93
#2017-05-12|1296.93
#2017-05-15|1297.05
#2017-05-16|1303.67
#2017-05-17|1308.02
#2017-05-18|1291.26
#2017-05-19|1289.49
#2017-05-22|1300.66
#2017-05-23|1297.80
#2017-05-24|1298.03
#2017-05-25|1307.44
#2017-05-26|1306.17
#2017-05-29|1305.15
#2017-05-30|1309.91
#2017-05-31|1312.21
#2017-06-01|1316.10
#2017-06-02|1341.64
#2017-06-05|1341.21
#2017-06-06|1338.47
#2017-06-07|1341.61
#2017-06-08|1335.82
#2017-06-09|1332.24
#2017-06-12|1330.02
#2017-06-13|1330.49
#2017-06-14|1336.79
#2017-06-15|1318.28
#2017-06-16|1322.25
#2017-06-19|1328.00
#2017-06-20|1335.17
#2017-06-21|1332.76
#2017-06-22|1335.04
#2017-06-23|1336.41
#2017-06-26|1341.11
#2017-06-27|1339.89
#2017-06-28|1330.93
#2017-06-29|1335.76
#2017-06-30|1329.28
#2017-07-03|1324.18
#2017-07-04|1317.20
#2017-07-05|1327.70
#2017-07-06|1327.23
#2017-07-07|1317.46
#2017-07-10|1323.28
#2017-07-11|1330.17
#2017-07-12|1337.53
#2017-07-13|1341.12
#2017-07-14|1350.85
#2017-07-17|1351.11
#2017-07-18|1360.51
#2017-07-19|1360.98
#2017-07-20|1367.35
#2017-07-21|1375.12
#2017-07-24|1372.30
#2017-07-25|1364.96
#2017-07-26|1362.82
#2017-07-27|1372.78
#2017-07-28|1371.62
#2017-07-31|1377.59
#2017-08-01|1385.27
#2017-08-02|1394.18
#2017-08-03|1395.62
#2017-08-04|1389.83
#2017-08-07|1398.88
#2017-08-08|1396.65
#2017-08-09|1387.02
#2017-08-10|1382.60
#2017-08-11|1378.46
#2017-08-14|1369.67
#2017-08-15|1371.14
#2017-08-16|1370.85
#2017-08-17|1381.48
#2017-08-18|1377.82
#2017-08-21|1378.53
#2017-08-22|1379.04
#2017-08-23|1385.35
#2017-08-24|1380.96
#2017-08-25|1384.85
#2017-08-28|1389.63
#2017-08-29|1392.98
#2017-08-30|1390.73
#2017-08-31|1398.48
#2017-09-01|1401.47
#2017-09-04|1392.76
#2017-09-05|1391.97
#2017-09-06|1395.27
#2017-09-07|1405.49
#2017-09-08|1411.20
#2017-09-11|1417.93
#2017-09-12|1420.27
#2017-09-13|1420.30
#2017-09-14|1416.92
#2017-09-15|1421.51
#2017-09-18|1421.34
#2017-09-19|1431.44
#2017-09-20|1431.75
#2017-09-21|1420.78
#2017-09-22|1414.75
#2017-09-25|1410.81
#2017-09-26|1402.51
#2017-09-27|1395.56
#2017-09-28|1400.45
#2017-09-29|1404.10
#2017-10-02|1406.25
#2017-10-03|1413.77
#2017-10-04|1416.45
#2017-10-05|1414.81
#2017-10-06|1417.61
#2017-10-09|1417.94
#2017-10-10|1433.61
#2017-10-11|1433.79
#2017-10-12|1439.15
#2017-10-13|1450.14
#2017-10-16|1459.72
#2017-10-17|1456.48
#2017-10-18|1447.35
#2017-10-19|1451.59
#2017-10-20|1446.09
#2017-10-23|1454.31
#2017-10-24|1458.05
#2017-10-25|1464.41
#2017-10-26|1463.25
#2017-10-27|1472.93
#2017-10-30|1482.24
#2017-10-31|1483.32
#2017-11-01|1490.36
#2017-11-02|1493.19
#2017-11-03|1491.06
#2017-11-06|1497.35
#2017-11-07|1512.43
#2017-11-08|1516.31
#2017-11-09|1515.42
#2017-11-10|1507.68
#2017-11-13|1490.06
#2017-11-14|1487.98
#2017-11-15|1465.15
#2017-11-16|1478.74
#2017-11-17|1489.20
#2017-11-20|1481.58
#2017-11-21|1491.27
#2017-11-22|1510.13
#2017-11-23|1514.12
#2017-11-24|1512.09
#2017-11-27|1507.81
#2017-11-28|1500.76
#2017-11-29|1502.57
#2017-11-30|1489.25
#2017-12-01|1485.07
#2017-12-04|1477.19
#2017-12-05|1474.48
#2017-12-06|1451.61
#2017-12-07|1461.75
#2017-12-08|1469.46
#2017-12-11|1478.45
#2017-12-12|1471.73
#2017-12-13|1470.43
#2017-12-14|1473.91
#2017-12-15|1469.38
#2017-12-18|1488.20
#2017-12-19|1483.49
#2017-12-20|1489.22
#2017-12-21|1490.75
#2017-12-22|1500.10
#2017-12-25|1502.76
#2017-12-26|1499.44
#2017-12-27|1501.99
#2017-12-28|1505.89
#2017-12-29|1511.69
#2018-01-01|1510.83
#2018-01-02|1521.97
#2018-01-03|1522.56
#2018-01-04|1551.96
#2018-01-05|1562.68
#2018-01-08|1566.20
#2018-01-09|1576.93
#2018-01-10|1583.40
#2018-01-11|1583.80
#2018-01-12|1587.58
#2018-01-15|1598.32
#2018-01-16|1606.50
#2018-01-17|1607.30
#2018-01-18|1598.29
#2018-01-19|1614.91
#2018-01-22|1614.26
#2018-01-23|1627.39
#2018-01-24|1630.83
#2018-01-25|1628.36
#2018-01-26|1627.56
#2018-01-29|1623.51
#2018-01-30|1602.72
#2018-01-31|1589.12
#2018-02-01|1605.27
#2018-02-02|1586.52
#2018-02-05|1551.06
#2018-02-06|1491.85
#2018-02-07|1493.66
#2018-02-08|1505.57
#2018-02-09|1478.08
#2018-02-12|1481.34
#2018-02-13|1484.18
#2018-02-14|1483.60
#2018-02-15|1504.33
#2018-02-16|1510.83
#2018-02-19|1533.97
#2018-02-20|1517.86
#2018-02-21|1520.40
#2018-02-22|1512.73
#2018-02-23|1530.88
#2018-02-26|1538.85
#2018-02-27|1544.73
#2018-02-28|1533.87
#2018-03-01|1511.55
#2018-03-02|1500.75
#2018-03-05|1478.04
#2018-03-06|1496.10
#2018-03-07|1482.87
#2018-03-08|1489.18
#2018-03-09|1494.66
#2018-03-12|1525.71
#2018-03-13|1530.41
#2018-03-14|1527.36
#2018-03-15|1528.60
#2018-03-16|1521.84
#2018-03-19|1510.76
#2018-03-20|1500.96
#2018-03-21|1500.35
#2018-03-22|1517.78
#2018-03-23|1467.73
#2018-03-26|1473.81
#2018-03-27|1501.99
#2018-03-28|1477.54
#2018-03-29|1481.66
#2018-03-30|1493.30
#2018-04-02|1490.59
#2018-04-03|1481.72
#2018-04-04|1468.27
#2018-04-05|1473.92
#2018-04-06|1472.67
#2018-04-09|1475.72
#2018-04-10|1490.18
#2018-04-11|1498.38
#2018-04-12|1484.97
#2018-04-13|1493.30
#2018-04-16|1495.37
#2018-04-17|1488.88
#2018-04-18|1506.21
#2018-04-19|1512.38
#2018-04-20|1499.56
#2018-04-23|1489.93
#2018-04-24|1493.66
#2018-04-25|1479.82
#2018-04-26|1481.72
#2018-04-27|1485.09
#2018-04-30|1490.30
#2018-05-01|1487.26
#2018-05-02|1482.17
#2018-05-03|1484.62
#2018-05-04|1481.95
#2018-05-07|1482.20
#2018-05-08|1488.40
#2018-05-09|1481.13
#2018-05-10|1488.94
#2018-05-11|1510.09
#2018-05-14|1517.90
#2018-05-15|1504.48
#2018-05-16|1497.81
#2018-05-17|1494.66
#2018-05-18|1497.99
#2018-05-21|1499.02
#2018-05-22|1502.90
#2018-05-23|1497.84
#2018-05-24|1494.10
#2018-05-25|1490.75
#2018-05-28|1498.50
#2018-05-29|1492.84
#2018-05-30|1468.69
#2018-05-31|1480.81
#2018-06-01|1476.40
#2018-06-04|1493.06
#2018-06-05|1490.54
#2018-06-06|1493.44
#2018-06-07|1506.48
#2018-06-08|1500.70
#2018-06-11|1501.35
#2018-06-12|1499.90
#2018-06-13|1499.77
#2018-06-14|1482.49
#2018-06-15|1479.20
#2018-06-18|1462.30
#2018-06-19|1439.89
#2018-06-20|1441.88
#2018-06-21|1437.76
#2018-06-22|1437.41
#2018-06-25|1424.96
#2018-06-26|1419.89
#2018-06-27|1407.90
#2018-06-28|1405.90
#2018-06-29|1413.37
#2018-07-02|1394.25
#2018-07-03|1390.73
#2018-07-04|1383.66
#2018-07-05|1368.92
#2018-07-06|1386.85
#2018-07-09|1401.01
#2018-07-10|1408.69
#2018-07-11|1392.29
#2018-07-12|1384.86
#2018-07-13|1398.72
#2018-07-16|1394.48
#2018-07-17|1388.83
#2018-07-18|1390.62
#2018-07-19|1393.04
#2018-07-20|1395.43
#2018-07-23|1395.08
#2018-07-24|1416.38
#2018-07-25|1427.22
#2018-07-26|1433.08
#2018-07-27|1442.78
#2018-07-30|1435.49
#2018-07-31|1419.19
#2018-08-01|1426.52
#2018-08-02|1412.53
#2018-08-03|1411.06
#2018-08-06|1400.55
#2018-08-07|1416.07
#2018-08-08|1424.22
#2018-08-09|1422.76
#2018-08-10|1407.63
#2018-08-13|1374.91
#2018-08-14|1386.52
#2018-08-15|1377.62
#2018-08-16|1368.66
#2018-08-17|1378.26
#2018-08-20|1379.03
#2018-08-21|1379.58
#2018-08-22|1392.04
#2018-08-23|1383.86
#2018-08-24|1386.19
#2018-08-27|1406.65
#2018-08-28|1411.99
#2018-08-29|1412.78
#2018-08-30|1412.50
#2018-08-31|1415.15
#2018-09-03|1398.99
#2018-09-04|1394.45
#2018-09-05|1381.84
#2018-09-06|1380.72
#2018-09-07|1368.95
#2018-09-10|1362.14
#2018-09-11|1362.17
#2018-09-12|1354.65
#2018-09-13|1363.20
#2018-09-14|1388.73
#2018-09-17|1385.12
#2018-09-18|1391.45
#2018-09-19|1414.97
#2018-09-20|1416.46
#2018-09-21|1432.01
#2018-09-24|1426.77
#2018-09-25|1430.76
#2018-09-26|1431.51
#2018-09-27|1413.96
#2018-09-28|1419.77
#2018-10-01|1422.66
#2018-10-02|1421.63
#2018-10-03|1406.07
#2018-10-04|1404.08
#2018-10-05|1387.64
#2018-10-08|1386.69
#2018-10-09|1363.93
#2018-10-10|1367.21
#2018-10-11|1310.52
#2018-10-12|1329.92
#2018-10-15|1316.38
#2018-10-16|1321.23
#2018-10-17|1335.50
#2018-10-18|1317.98
#2018-10-19|1309.43
#2018-10-22|1308.53
#2018-10-23|1277.49
#2018-10-24|1270.85
#2018-10-25|1232.02
#2018-10-26|1225.60
#2018-10-29|1214.32
#2018-10-30|1231.21
#2018-10-31|1264.71
#2018-11-01|1270.56
#2018-11-02|1306.79
#2018-11-05|1288.27
#2018-11-06|1292.82
#2018-11-07|1288.39
#2018-11-08|1300.64
#2018-11-09|1287.71
#2018-11-12|1285.42
#2018-11-13|1267.04
#2018-11-14|1264.92
#2018-11-15|1275.89
#2018-11-16|1274.43
#2018-11-19|1285.88
#2018-11-20|1271.54
#2018-11-21|1264.33
#2018-11-22|1264.52
#2018-11-23|1264.53
#2018-11-26|1268.35
#2018-11-27|1272.14
#2018-11-28|1283.34
#2018-11-29|1299.64
#2018-11-30|1300.55
#2018-12-03|1324.48
#2018-12-04|1304.19
#2018-12-05|1288.74
#2018-12-06|1263.49
#2018-12-07|1265.05
#2018-12-10|1237.32
#2018-12-11|1223.50
#2018-12-12|1253.08
#2018-12-13|1262.44
#2018-12-14|1244.10
#2018-12-17|1244.94
#2018-12-18|1230.05
#2018-12-19|1234.91
#2018-12-20|1213.40
#2018-12-21|1203.50
#2018-12-24|1205.67
#2018-12-25|1161.54
#2018-12-26|1169.95
#2018-12-27|1209.69
#2018-12-28|1212.74
#2018-12-31|1219.60
#2019-01-01|1219.41
#2019-01-02|1215.75
#2019-01-03|1223.61
#2019-01-04|1198.83
#2019-01-07|1232.08
#2019-01-08|1234.40
#2019-01-09|1253.42
#2019-01-10|1245.73
#2019-01-11|1250.95
#2019-01-14|1247.98
#2019-01-15|1267.03
#2019-01-16|1261.16
#2019-01-17|1260.19
#2019-01-18|1266.71
#2019-01-21|1274.61
#2019-01-22|1264.60
#2019-01-23|1258.16
#2019-01-24|1262.80
#2019-01-25|1278.18
#2019-01-28|1277.29
#2019-01-29|1270.71
#2019-01-30|1269.59
#2019-01-31|1292.78
#2019-02-01|1289.01
#2019-02-04|1294.71
#2019-02-05|1300.33
#2019-02-06|1304.83
#2019-02-07|1299.81
#2019-02-08|1272.86
#2019-02-11|1268.46
#2019-02-12|1293.88
#2019-02-13|1305.11
#2019-02-14|1304.81
#2019-02-15|1291.85
#2019-02-18|1311.31
#2019-02-19|1313.27
#2019-02-20|1320.42
#2019-02-21|1324.42
#2019-02-22|1324.14
#2019-02-25|1334.64
#2019-02-26|1329.90
#2019-02-27|1325.27
#2019-02-28|1308.95
#2019-03-01|1311.09
#2019-03-04|1325.42
#2019-03-05|1320.57
#2019-03-06|1320.08
#2019-03-07|1308.69
#2019-03-08|1286.30
#2019-03-11|1291.32
#2019-03-12|1309.12
#2019-03-13|1300.68
#2019-03-14|1295.30
#2019-03-15|1305.16
#2019-03-18|1315.38
#2019-03-19|1317.60
#2019-03-20|1322.88
#2019-03-21|1329.05
#2019-03-22|1345.78
#2019-03-25|1310.91
#2019-03-26|1334.52
#2019-03-27|1333.02
#2019-03-28|1316.53
#2019-03-29|1325.41
#2019-04-01|1342.39
#2019-04-02|1348.60
#2019-04-03|1359.68
#2019-04-04|1360.12
#2019-04-05|1364.52
#2019-04-08|1364.37
#2019-04-09|1369.21
#2019-04-10|1363.70
#2019-04-11|1355.96
#2019-04-12|1352.49
#2019-04-15|1371.60
#2019-04-16|1369.79
#2019-04-17|1376.37
#2019-04-18|1366.14
#2019-04-19|1369.53
#2019-04-22|1365.55
#2019-04-23|1367.67
#2019-04-24|1363.38
#2019-04-25|1365.05
#2019-04-26|1364.68
#2019-04-29|1364.22
#2019-04-30|1366.01
#2019-05-01|1367.65
#2019-05-02|1366.02
#2019-05-03|1368.99
#2019-05-06|1362.48
#2019-05-07|1343.43
#2019-05-08|1323.20
#2019-05-09|1305.28
#2019-05-10|1307.31
#2019-05-13|1297.69
#2019-05-14|1287.01
#2019-05-15|1294.77
#2019-05-16|1284.21
#2019-05-17|1286.70
#2019-05-20|1282.49
#2019-05-21|1271.46
#2019-05-22|1273.61
#2019-05-23|1264.29
#2019-05-24|1269.48
#2019-05-27|1273.02
#2019-05-28|1278.02
#2019-05-29|1270.51
#2019-05-30|1271.59
#2019-05-31|1273.07
#2019-06-03|1267.25
#2019-06-04|1270.06
#2019-06-05|1294.33
#2019-06-06|1282.30
#2019-06-07|1290.07
#2019-06-10|1306.20
#2019-06-11|1317.31
#2019-06-12|1314.16
#2019-06-13|1304.44
#2019-06-14|1307.08
#2019-06-17|1296.45
#2019-06-18|1292.09
#2019-06-19|1322.07
#2019-06-20|1339.95
#2019-06-21|1332.34
#2019-06-24|1336.57
#2019-06-25|1335.94
#2019-06-26|1326.38
#2019-06-27|1345.83
#2019-06-28|1342.91
#2019-07-01|1366.91
#2019-07-02|1374.46
#2019-07-03|1364.56
#2019-07-04|1368.99
#2019-07-05|1362.96
#2019-07-08|1343.90
#2019-07-09|1334.12
#2019-07-10|1329.88
#2019-07-11|1338.38
#2019-07-12|1334.58
#2019-07-15|1335.64
#2019-07-16|1332.40
#2019-07-17|1332.35
#2019-07-18|1308.63
#2019-07-19|1329.08
#2019-07-22|1325.00
#2019-07-23|1334.55
#2019-07-24|1340.26
#2019-07-25|1337.69
#2019-07-26|1326.33
#2019-07-29|1312.44
#2019-07-30|1320.58
#2019-07-31|1314.35
#2019-08-01|1312.92
#2019-08-02|1293.06
#2019-08-05|1263.12
#2019-08-06|1255.16
#2019-08-07|1254.54
#2019-08-08|1253.35
#2019-08-09|1259.78
#2019-08-12|1262.85
#2019-08-13|1233.80
#2019-08-14|1254.33
#2019-08-15|1240.41
#2019-08-16|1239.37
#2019-08-19|1245.56
#2019-08-20|1257.61
#2019-08-21|1252.84
#2019-08-22|1250.28
#2019-08-23|1256.64
#2019-08-26|1233.49
#2019-08-27|1243.37
#2019-08-28|1240.97
#2019-08-29|1235.78
#2019-08-30|1260.15
#2019-09-02|1255.40
#2019-09-03|1255.40
#2019-09-04|1254.59
#2019-09-05|1273.54
#2019-09-06|1286.44
#2019-09-09|1292.45
#2019-09-10|1299.82
#2019-09-11|1315.29
#2019-09-12|1325.58
#2019-09-13|1332.60
#2019-09-16|1332.67
#2019-09-17|1328.90
#2019-09-18|1326.32
#2019-09-19|1329.33
#2019-09-20|1335.70
#2019-09-23|1342.26
#2019-09-24|1340.95
#2019-09-25|1327.19
#2019-09-26|1331.51
#2019-09-27|1317.96
#2019-09-30|1312.93
#2019-10-01|1327.19
#2019-10-02|1320.03
#2019-10-03|1309.88
#2019-10-04|1309.61
#2019-10-07|1309.43
#2019-10-08|1319.10
#2019-10-09|1310.79
#2019-10-10|1307.68
#2019-10-11|1315.46
#2019-10-14|1322.65
#2019-10-15|1333.30
#2019-10-16|1343.12
#2019-10-17|1344.15
#2019-10-18|1350.16
#2019-10-21|1354.79
#2019-10-22|1356.87
#2019-10-23|1361.11
#2019-10-24|1369.63
#2019-10-25|1372.64
#2019-10-28|1374.28
#2019-10-29|1385.96
#2019-10-30|1381.89
#2019-10-31|1389.99
#2019-11-01|1391.17
#2019-11-04|1395.19
#2019-11-05|1408.47
#2019-11-06|1412.36
#2019-11-07|1411.42
#2019-11-08|1415.79
#2019-11-11|1405.68
#2019-11-12|1415.91
#2019-11-13|1406.26
#2019-11-14|1396.50
#2019-11-15|1403.86
#2019-11-18|1409.46
#2019-11-19|1407.54
#2019-11-20|1398.66
#2019-11-21|1395.09
#2019-11-22|1397.53
#2019-11-25|1407.84
#2019-11-26|1409.04
#2019-11-27|1412.09
#2019-11-28|1406.39
#2019-11-29|1396.23
#2019-12-02|1410.36
#2019-12-03|1410.46
#2019-12-04|1400.68
#2019-12-05|1412.97
#2019-12-06|1420.20
#2019-12-09|1427.76
#2019-12-10|1422.43
#2019-12-11|1419.39
#2019-12-12|1419.37
#2019-12-13|1445.19
#2019-12-16|1440.31
#2019-12-17|1446.78
#2019-12-18|1438.76
#2019-12-19|1439.33
#2019-12-20|1435.10
#2019-12-23|1432.14
#2019-12-24|1432.93
#2019-12-25|1431.39
#2019-12-26|1435.59
#2019-12-27|1439.60
#2019-12-30|1438.64
#2019-12-31|1441.12
#2020-01-01|1441.42
#2020-01-02|1448.88
#2020-01-03|1448.76
#2020-01-06|1428.73
#2020-01-07|1441.24
#2020-01-08|1419.33
#2020-01-09|1437.91
#2020-01-10|1445.88
#2020-01-13|1447.34
#2020-01-14|1450.76
#2020-01-15|1442.25
#2020-01-16|1437.67
#2020-01-17|1446.56
#2020-01-20|1455.18
#2020-01-21|1444.83
#2020-01-22|1454.74
#2020-01-23|1448.65
#2020-01-24|1451.98
#2020-01-27|1435.05
#2020-01-28|1417.32
#2020-01-29|1419.58
#2020-01-30|1388.81
#2020-01-31|1390.94
#2020-02-03|1376.32
#2020-02-04|1385.47
#2020-02-05|1394.91
#2020-02-06|1425.48
#2020-02-07|1416.47
#2020-02-10|1406.55
#2020-02-11|1409.99
#2020-02-12|1413.45
#2020-02-13|1409.73
#2020-02-14|1403.18
#2020-02-17|1393.85
#2020-02-18|1375.32
#2020-02-19|1372.03
#2020-02-20|1361.08
#2020-02-21|1355.87
#2020-02-24|1352.68
#2020-02-25|1326.55
#2020-02-26|1309.94
#2020-02-27|1293.19
#2020-02-28|1266.25
#2020-03-02|1274.64
#2020-03-03|1267.88
#2020-03-04|1271.93
#2020-03-05|1288.50
#2020-03-06|1265.40
#2020-03-09|1213.75
#2020-03-10|1215.99
#2020-03-11|1190.34
#2020-03-12|1122.34
#2020-03-13|1070.31
#2020-03-16|1039.53
#2020-03-17|1036.87
#2020-03-18|1017.24
#2020-03-19| 974.46
#2020-03-20| 992.21
#2020-03-23| 974.52
#2020-03-24|1015.83
#2020-03-25|1086.08
#2020-03-26|1085.40
#2020-03-27|1130.88
#2020-03-30|1106.35
#2020-03-31|1100.55
#2020-04-01|1066.55
#2020-04-02|1048.49
#2020-04-03|1040.65
#2020-04-06|1066.90
#2020-04-07|1101.25
#2020-04-08|1113.52
#2020-04-09|1121.36
#2020-04-10|1130.80
#2020-04-13|1117.38
#2020-04-14|1143.75
#2020-04-15|1142.91
#2020-04-16|1131.08
#2020-04-17|1152.29
#2020-04-20|1145.06
#2020-04-21|1123.28
#2020-04-22|1121.70
#2020-04-23|1137.81
#2020-04-24|1131.15
#2020-04-27|1160.66
#2020-04-28|1169.49
#2020-04-29|1177.01
#2020-04-30|1202.17
#2020-05-01|1182.53
#2020-05-04|1168.80
#2020-05-05|1171.26
#2020-05-06|1178.86
#2020-05-07|1177.69
#2020-05-08|1204.36
#2020-05-11|1215.20
#2020-05-12|1210.83
#2020-05-13|1213.27
#2020-05-14|1188.02
#2020-05-15|1193.18
#2020-05-18|1188.19
#2020-05-19|1211.14
#2020-05-20|1221.93
#2020-05-21|1218.83
#2020-05-22|1202.22
#2020-05-25|1216.69
#2020-05-26|1243.33
#2020-05-27|1255.27
#2020-05-28|1273.90
#2020-05-29|1261.56
#2020-06-01|1278.43
#2020-06-02|1288.02
#2020-06-03|1302.63
#2020-06-04|1304.26
#2020-06-05|1308.93
#2020-06-08|1329.58
#2020-06-09|1336.36
#2020-06-10|1339.38
#2020-06-11|1314.33
#2020-06-12|1294.40
#2020-06-15|1252.44
#2020-06-16|1307.28
#2020-06-17|1303.01
#2020-06-18|1306.32
#2020-06-19|1305.69
#2020-06-22|1301.38
#2020-06-23|1313.93
#2020-06-24|1308.79
#2020-06-25|1291.17
#2020-06-26|1299.52
#2020-06-29|1280.19
#2020-06-30|1289.63
#2020-07-01|1281.75
#2020-07-02|1285.50
#2020-07-03|1297.71
#2020-07-06|1324.67
#2020-07-07|1318.40
#2020-07-08|1312.98
#2020-07-09|1315.73
#2020-07-10|1300.98
#2020-07-13|1323.96
#2020-07-14|1315.08
#2020-07-15|1337.93
#2020-07-16|1324.15
#2020-07-17|1324.53
#2020-07-20|1331.75
#2020-07-21|1343.30
#2020-07-22|1335.46
#2020-07-23|1335.78
#2020-07-24|1337.19
#2020-07-27|1345.24
#2020-07-28|1343.12
#2020-07-29|1329.36
#2020-07-30|1327.54
#2020-07-31|1299.30
#2020-08-03|1308.98
#2020-08-04|1329.68
#2020-08-05|1342.85
#2020-08-06|1346.13
#2020-08-07|1339.34
#2020-08-10|1340.22
#2020-08-11|1363.00
#2020-08-12|1372.68
#2020-08-13|1386.56
#2020-08-14|1389.07
#2020-08-17|1387.45
#2020-08-18|1390.11
#2020-08-19|1384.02
#2020-08-20|1359.35
#2020-08-21|1366.23
#2020-08-24|1372.71
#2020-08-25|1381.15
#2020-08-26|1381.74
#2020-08-27|1377.65
#2020-08-28|1380.54
#2020-08-31|1381.38
#2020-09-01|1386.84
#2020-09-02|1395.81
#2020-09-03|1400.12
#2020-09-04|1386.42
#2020-09-07|1387.21
#2020-09-08|1394.72
#2020-09-09|1385.75
#2020-09-10|1400.53
#2020-09-11|1405.86
#2020-09-14|1424.63
#2020-09-15|1422.54
#2020-09-16|1427.03
#2020-09-17|1423.34
#2020-09-18|1437.08
#2020-09-21|1428.49
#2020-09-22|1417.52
#2020-09-23|1414.76
#2020-09-24|1393.01
#2020-09-25|1399.42
#2020-09-28|1422.12
#2020-09-29|1419.52
#2020-09-30|1396.06
#2020-10-01|1397.73
#2020-10-02|1383.77
#2020-10-05|1405.21
#2020-10-06|1417.97
#2020-10-07|1415.34
#2020-10-08|1421.71
#2020-10-09|1418.36
#2020-10-12|1417.16
#2020-10-13|1420.65
#2020-10-14|1418.65
#2020-10-15|1405.46
#2020-10-16|1393.22
#2020-10-19|1406.59
#2020-10-20|1399.01
#2020-10-21|1420.28
#2020-10-22|1403.98
#2020-10-23|1409.77
#2020-10-26|1402.90
#2020-10-27|1402.64
#2020-10-28|1395.95
#2020-10-29|1386.19
#2020-10-30|1366.22
#2020-11-02|1389.27
#2020-11-03|1395.62
#2020-11-04|1414.45
#2020-11-05|1443.45
#2020-11-06|1457.11
#2020-11-09|1457.39
#2020-11-10|1492.84
#2020-11-11|1515.13
#2020-11-12|1515.50
#2020-11-13|1498.08
#2020-11-16|1520.44
#2020-11-17|1534.19
#2020-11-18|1534.83
#2020-11-19|1538.13
#2020-11-20|1539.24
#2020-11-23|1536.95
#2020-11-24|1563.71
#2020-11-25|1562.47
#2020-11-26|1569.17
#2020-11-27|1575.49
#2020-11-30|1542.23
#2020-12-01|1555.28
#2020-12-02|1560.57
#2020-12-03|1571.71
#2020-12-04|1568.88
#2020-12-07|1562.70
#2020-12-08|1562.02
#2020-12-09|1578.40
#2020-12-10|1567.61
#2020-12-11|1574.62
#2020-12-14|1579.90
#2020-12-15|1578.91
#2020-12-16|1588.42
#2020-12-17|1595.15
#2020-12-18|1590.45
#2020-12-21|1581.86
#2020-12-22|1555.08
#2020-12-23|1565.42
#2020-12-24|1575.11
#2020-12-25|1581.63
#2020-12-28|1590.73
#2020-12-29|1616.91
#2020-12-30|1614.22
#2020-12-31|1615.50
#2021-01-01|1616.40
#2021-01-04|1616.62
#2021-01-05|1620.21
#2021-01-06|1613.00
#2021-01-07|1640.58
#2021-01-08|1664.27
#2021-01-11|1655.25
#2021-01-12|1653.16
#2021-01-13|1666.52
#2021-01-14|1677.34
#2021-01-15|1657.12
#2021-01-18|1646.69
#2021-01-19|1655.46
#2021-01-20|1658.15
#2021-01-21|1669.40
#2021-01-22|1658.87
#2021-01-25|1661.09
#2021-01-26|1644.56
#2021-01-27|1649.79
#2021-01-28|1628.63
#2021-01-29|1594.34
#2021-02-01|1618.66
#2021-02-02|1636.43
#2021-02-03|1654.64
#2021-02-04|1640.69
#2021-02-05|1655.10
#2021-02-08|1690.91
#2021-02-09|1703.17
#2021-02-10|1703.71
#2021-02-11|1703.30
#2021-02-12|1697.99
#2021-02-15|1711.46
#2021-02-16|1713.67
#2021-02-17|1710.56
#2021-02-18|1695.62
#2021-02-19|1686.66
#2021-02-22|1699.61
#2021-02-23|1703.22
#2021-02-24|1669.62
#2021-02-25|1693.71
#2021-02-26|1634.38
#2021-03-01|1662.37
#2021-03-02|1659.96
#2021-03-03|1671.39
#2021-03-04|1649.11
#2021-03-05|1642.41
#2021-03-08|1630.66
#2021-03-09|1644.32
#2021-03-10|1652.98
#2021-03-11|1663.94
#2021-03-12|1679.27
#2021-03-15|1687.26
#2021-03-16|1697.68
#2021-03-17|1695.32
#2021-03-18|1712.62
#2021-03-19|1711.63
#2021-03-22|1703.96
#2021-03-23|1684.33
#2021-03-24|1650.61
#2021-03-25|1671.99
#2021-03-26|1692.54
#2021-03-29|1702.59
#2021-03-30|1690.34
#2021-03-31|1667.12
#2021-04-01|1671.07
#2021-04-02|1679.53
#2021-04-05|1687.27
#2021-04-06|1680.01
#2021-04-07|1692.98
#2021-04-08|1694.36
#2021-04-09|1691.37
#2021-04-12|1683.88
#2021-04-13|1689.13
#2021-04-14|1692.19
#2021-04-15|1697.95
#2021-04-16|1704.73
#2021-04-19|1712.74
#2021-04-20|1691.28
#2021-04-21|1665.03
#2021-04-22|1692.75
#2021-04-23|1686.13
#2021-04-26|1703.05
#2021-04-27|1692.31
#2021-04-28|1690.47
#2021-04-29|1694.07
#2021-04-30|1687.57
#2021-05-03|1690.28
#2021-05-04|1683.71
#2021-05-05|1683.97
#2021-05-06|1718.37
#2021-05-07|1731.63
#2021-05-10|1751.16
#2021-05-11|1716.34
#2021-05-12|1670.33
#2021-05-13|1640.06
#2021-05-14|1663.56
#2021-05-17|1657.16
#2021-05-18|1692.76
#2021-05-19|1683.59
#2021-05-20|1679.91
#2021-05-21|1689.74
#2021-05-24|1703.17
#2021-05-25|1707.96
#2021-05-26|1716.32
#2021-05-27|1703.24
#2021-05-28|1732.22
#2021-05-31|1720.61
#2021-06-01|1728.00
#2021-06-02|1743.13
#2021-06-03|1748.83
#2021-06-04|1754.77
#2021-06-07|1762.20
#2021-06-08|1759.02
#2021-06-09|1751.09
#2021-06-10|1754.01
#2021-06-11|1748.96
#2021-06-14|1749.95
#2021-06-15|1760.87
#2021-06-16|1763.17
#2021-06-17|1747.61
#2021-06-18|1738.84
#2021-06-21|1706.26
#2021-06-22|1747.13
#2021-06-23|1734.21
#2021-06-24|1732.25
#2021-06-25|1748.84
#2021-06-28|1755.55
#2021-06-29|1745.56
#2021-06-30|1740.36
#2021-07-01|1735.04
#2021-07-02|1745.79
#2021-07-05|1754.41
#2021-07-06|1766.75
#2021-07-07|1750.79
#2021-07-08|1750.51
#2021-07-09|1727.91
#2021-07-12|1761.39
#2021-07-13|1764.88
#2021-07-14|1756.65
#2021-07-15|1747.17
#2021-07-16|1749.97
#2021-07-19|1735.10
#2021-07-20|1707.69
#2021-07-21|1710.63
#2021-07-22|1716.04
#2021-07-23|1710.84
#2021-07-26|1725.54
#2021-07-27|1730.80
#2021-07-28|1714.65
#2021-07-29|1735.04
#2021-07-30|1712.58
#2021-08-02|1752.04
#2021-08-03|1758.03
#2021-08-04|1748.65
#2021-08-05|1748.00
#2021-08-06|1744.06
#2021-08-09|1742.34
#2021-08-10|1741.73
#2021-08-11|1753.14
#2021-08-12|1757.35
#2021-08-13|1762.35
#2021-08-16|1743.20
#2021-08-17|1729.73
#2021-08-18|1738.87
#2021-08-19|1711.14
#2021-08-20|1693.58
#2021-08-23|1729.62
#2021-08-24|1751.28
#2021-08-25|1751.89
#2021-08-26|1748.10
#2021-08-27|1747.80
#2021-08-30|1773.87
#2021-08-31|1784.70
#2021-09-01|1791.38
#2021-09-02|1790.34
#2021-09-03|1817.29
#2021-09-06|1832.76
#2021-09-07|1846.39
#2021-09-08|1851.89
#2021-09-09|1844.22
#2021-09-10|1864.88
#2021-09-13|1869.28
#2021-09-14|1888.02
#2021-09-15|1879.09
#2021-09-16|1864.26
#2021-09-17|1865.80
#2021-09-20|1863.74
#2021-09-21|1841.21
#2021-09-22|1814.60
#2021-09-23|1813.38
#2021-09-24|1833.63
#2021-09-27|1820.15
#2021-09-28|1805.09
#2021-09-29|1763.21
#2021-09-30|1770.81
#2021-10-01|1739.30
#2021-10-04|1731.62
#2021-10-05|1707.92
#2021-10-06|1698.99
#2021-10-07|1704.28
#2021-10-08|1710.70
#2021-10-11|1721.45
#2021-10-12|1703.91
#2021-10-13|1704.53
#2021-10-14|1713.86
#2021-10-15|1740.72
#2021-10-18|1737.05
#2021-10-19|1745.03
#2021-10-20|1739.91
#2021-10-21|1726.05
#2021-10-22|1727.10
#2021-10-25|1729.65
#2021-10-26|1738.18
#2021-10-27|1737.65
#2021-10-28|1724.48
#2021-10-29|1726.99
#2021-11-01|1753.26
#2021-11-02|1749.32
#2021-11-03|1749.10
#2021-11-04|1776.64
#2021-11-05|1768.81
#2021-11-08|1777.75
#2021-11-09|1767.52
#2021-11-10|1742.19
#2021-11-11|1744.68
#2021-11-12|1764.97
#2021-11-15|1767.28
#2021-11-16|1756.34
#2021-11-17|1742.35
#2021-11-18|1746.86
#2021-11-19|1758.49
#2021-11-22|1747.63
#2021-11-23|1744.02
#2021-11-24|1721.65
#2021-11-25|1725.80
#2021-11-26|1709.94
#2021-11-29|1676.95
#2021-11-30|1664.69
#2021-12-01|1686.30
#2021-12-02|1689.98
#2021-12-03|1711.27
#2021-12-06|1705.09
#2021-12-07|1736.81
#2021-12-08|1744.05
#2021-12-09|1744.75
#2021-12-10|1735.56
#2021-12-13|1733.37
#2021-12-14|1716.44
#2021-12-15|1721.29
#2021-12-16|1743.11
#2021-12-17|1725.01
#2021-12-20|1689.89
#2021-12-21|1708.09
#2021-12-22|1706.50
#2021-12-23|1725.08
#2021-12-24|1724.20
#2021-12-27|1712.08
#2021-12-28|1735.50
#2021-12-29|1731.01
#2021-12-30|1723.96
#2021-12-31|1724.94
#2022-01-03|1725.95
#2022-01-04|1737.71
#2022-01-05|1749.81
#2022-01-06|1716.13
#2022-01-07|1711.39
#2022-01-10|1717.83
#2022-01-11|1699.68
#2022-01-12|1735.26
#2022-01-13|1729.50
#2022-01-14|1708.45
#2022-01-17|1698.91
#2022-01-18|1693.11
#2022-01-19|1661.65
#2022-01-20|1677.86
#2022-01-21|1669.50
#2022-01-24|1660.05
#2022-01-25|1627.39
#2022-01-26|1619.62
#2022-01-27|1575.79
#2022-01-28|1603.24
#2022-01-31|1616.20
#2022-02-01|1625.06
#2022-02-02|1652.17
#2022-02-03|1628.99
#2022-02-04|1637.12
#2022-02-07|1634.06
#2022-02-08|1641.56
#2022-02-09|1662.52
#2022-02-10|1668.88
#2022-02-11|1663.60
#2022-02-14|1638.73
#2022-02-15|1626.57
#2022-02-16|1652.48
#2022-02-17|1653.80
#2022-02-18|1647.69
#2022-02-21|1639.27
#2022-02-22|1611.88
#2022-02-23|1616.85
#2022-02-24|1572.87
#2022-02-25|1602.31
#2022-02-28|1608.59
#2022-03-01|1625.39
#2022-03-02|1591.94
#2022-03-03|1611.31
#2022-03-04|1597.85
#2022-03-07|1551.09
#2022-03-08|1520.66
#2022-03-09|1525.78
#2022-03-10|1574.51
#2022-03-11|1550.13
#2022-03-14|1543.27
#2022-03-15|1534.52
#2022-03-16|1553.99
#2022-03-17|1601.88
#2022-03-18|1604.06
#2022-03-21|1598.66
#2022-03-22|1602.77
#2022-03-23|1626.13
#2022-03-24|1616.65
#2022-03-25|1613.41
#2022-03-28|1589.05
#2022-03-29|1606.77
#2022-03-30|1610.32
#2022-03-31|1605.02
#2022-04-01|1591.95
#2022-04-04|1598.65
#2022-04-05|1593.56
#2022-04-06|1568.54
#2022-04-07|1536.20
#2022-04-08|1540.06
#2022-04-11|1519.40
#2022-04-12|1496.73
#2022-04-13|1519.19
#2022-04-14|1531.76
#2022-04-15|1526.76
#2022-04-18|1504.74
#2022-04-19|1496.50
#2022-04-20|1514.00
#2022-04-21|1517.62
#2022-04-22|1503.54
#2022-04-25|1473.75
#2022-04-26|1482.78
#2022-04-27|1461.40
#2022-04-28|1469.68
#2022-04-29|1482.24
#2022-05-02|1477.53
#2022-05-03|1479.89
#2022-05-04|1477.76
#2022-05-05|1476.37
#2022-05-06|1479.09
#2022-05-09|1445.33
#2022-05-10|1435.77
#2022-05-11|1427.17
#2022-05-12|1426.02
#2022-05-13|1444.17
#2022-05-16|1447.32
#2022-05-17|1456.29
#2022-05-18|1472.77
#2022-05-19|1460.03
#2022-05-20|1475.49
#2022-05-23|1486.62
#2022-05-24|1478.49
#2022-05-25|1471.47
#2022-05-26|1470.10
#2022-05-27|1481.37
#2022-05-30|1508.15
#2022-05-31|1496.39
#2022-06-01|1501.89
#2022-06-02|1495.28
#2022-06-03|1491.91
#2022-06-06|1489.53
#2022-06-07|1481.48
#2022-06-08|1488.86
#2022-06-09|1479.92
#2022-06-10|1461.04
#2022-06-13|1423.14
#2022-06-14|1408.37
#2022-06-15|1387.15
#2022-06-16|1398.32
#2022-06-17|1360.03
#2022-06-20|1343.66
#2022-06-21|1361.30
#2022-06-22|1345.10
#2022-06-23|1348.60
#2022-06-24|1358.02
#2022-06-27|1384.01
#2022-06-28|1387.30
#2022-06-29|1368.96
#2022-06-30|1360.15
#2022-07-01|1349.40
#2022-07-04|1357.98
#2022-07-05|1357.69
#2022-07-06|1339.98
#2022-07-07|1356.61
#2022-07-08|1366.52
#2022-07-11|1365.16
#2022-07-12|1343.75
#2022-07-13|1346.90
#2022-07-14|1337.76
#2022-07-15|1340.67
#2022-07-18|1351.73
#2022-07-19|1365.58
#2022-07-20|1388.93
#2022-07-21|1396.07
#2022-07-22|1415.59
#2022-07-25|1403.46
#2022-07-26|1404.56
#2022-07-27|1404.93
#2022-07-28|1429.16
#2022-07-29|1437.73
#2022-08-01|1471.77
#2022-08-02|1449.42
#2022-08-03|1434.76
#2022-08-04|1443.34
#2022-08-05|1442.08
#2022-08-08|1448.53
#2022-08-09|1441.94
#2022-08-10|1460.36
#2022-08-11|1462.89
#2022-08-12|1483.86
#2022-08-15|1487.49
#2022-08-16|1474.55
#2022-08-17|1479.75
#2022-08-18|1471.31
#2022-08-19|1460.18
#2022-08-22|1448.52
#2022-08-23|1442.84
#2022-08-24|1441.23
#2022-08-25|1450.49
#2022-08-26|1451.59
#2022-08-29|1409.72
#2022-08-30|1426.04
#2022-08-31|1427.62
#2022-09-01|1395.16
#2022-09-02|1389.51
#2022-09-05|1386.97
#2022-09-06|1371.81
#2022-09-07|1351.10
#2022-09-08|1376.31
#2022-09-09|1391.55
#2022-09-12|1402.73
#2022-09-13|1399.41
#2022-09-14|1384.06
#2022-09-15|1379.45
#2022-09-16|1367.04
#2022-09-19|1359.29
#2022-09-20|1366.43
#2022-09-21|1342.94
#2022-09-22|1352.18
#2022-09-23|1337.86
#2022-09-26|1292.06
#2022-09-27|1295.27
#2022-09-28|1278.18
#2022-09-29|1278.87
#2022-09-30|1262.85
#2022-10-03|1268.63
#2022-10-04|1308.18
#2022-10-05|1314.48
#2022-10-06|1321.21
#2022-10-07|1307.51
#2022-10-10|1298.24
#2022-10-11|1272.40
#2022-10-12|1264.04
#2022-10-13|1244.26
#2022-10-14|1261.97
#2022-10-17|1247.59
#2022-10-18|1263.62
#2022-10-19|1258.96
#2022-10-20|1251.78
#2022-10-21|1238.23
#2022-10-24|1249.59
#2022-10-25|1265.13
#2022-10-26|1275.90
#2022-10-27|1282.50
#2022-10-28|1262.97
#2022-10-31|1275.07
#2022-11-01|1300.28
#2022-11-02|1305.26
#2022-11-03|1296.54
#2022-11-04|1301.57
#2022-11-07|1325.80
#2022-11-08|1341.83
#2022-11-09|1337.10
#2022-11-10|1357.96
#2022-11-11|1414.35
#2022-11-14|1401.89
#2022-11-15|1413.43
#2022-11-16|1412.41
#2022-11-17|1399.07
#2022-11-18|1398.55
#2022-11-21|1385.28
#2022-11-22|1401.29
#2022-11-23|1413.13
#2022-11-24|1443.56
#2022-11-25|1434.88
#2022-11-28|1430.33
#2022-11-29|1433.14
#2022-11-30|1428.47
#2022-12-01|1459.65
#2022-12-02|1439.62
#2022-12-05|1434.55
#2022-12-06|1427.35
#2022-12-07|1421.07
#2022-12-08|1424.17
#2022-12-09|1438.71
#2022-12-12|1427.89
#2022-12-13|1450.71
#2022-12-14|1462.17
#2022-12-15|1438.16
#2022-12-16|1430.38
#2022-12-19|1417.35
#2022-12-20|1437.21
#2022-12-21|1421.75
#2022-12-22|1429.06
#2022-12-23|1407.98
#2022-12-26|1416.80
#2022-12-27|1418.73
#2022-12-28|1411.92
#2022-12-29|1409.64
#2022-12-30|1416.17
#2023-01-02|1414.99
#2023-01-03|1423.44
#2023-01-04|1397.91
#2023-01-05|1387.19
#2023-01-06|1401.66
#2023-01-09|1415.05
#2023-01-10|1417.63
#2023-01-11|1428.06
#2023-01-12|1450.34
#2023-01-13|1468.99
#2023-01-16|1454.18
#2023-01-17|1465.52
#2023-01-18|1486.01
#2023-01-19|1473.18
#2023-01-20|1468.11
#2023-01-23|1474.36
#2023-01-24|1492.75
#2023-01-25|1500.68
#2023-01-26|1493.59
#2023-01-27|1494.00
#2023-01-30|1492.54
#2023-01-31|1493.19
#2023-02-01|1497.80
#2023-02-02|1502.21
#2023-02-03|1483.03
#2023-02-06|1468.66
#2023-02-07|1483.22
#2023-02-08|1488.16
#2023-02-09|1494.73
#2023-02-10|1490.72
#2023-02-13|1472.95
#2023-02-14|1479.81
#2023-02-15|1455.70
#2023-02-16|1465.78
#2023-02-17|1456.74
#2023-02-20|1463.39
#2023-02-21|1459.79
#2023-02-22|1440.92
#2023-02-23|1436.64
#2023-02-24|1433.41
#2023-02-27|1435.87
#2023-02-28|1434.24
#2023-03-01|1447.33
#2023-03-02|1445.90
#2023-03-03|1467.72
#2023-03-06|1485.00
#2023-03-07|1481.75
#2023-03-08|1479.12
#2023-03-09|1490.40
#2023-03-10|1481.15
#2023-03-13|1478.24
#2023-03-14|1435.03
#2023-03-15|1459.07
#2023-03-16|1437.65
#2023-03-17|1463.37
#2023-03-20|1448.50
#2023-03-21|1445.41
#2023-03-22|1462.89
#2023-03-23|1479.97
#2023-03-24|1478.83
#2023-03-27|1475.69
#2023-03-28|1483.30
#2023-03-29|1489.15
#2023-03-30|1481.35
#2023-03-31|1489.96
#2023-04-03|1502.13
#2023-04-04|1510.29
#2023-04-05|1495.30
#2023-04-06|1469.14
#2023-04-07|1474.43
#2023-04-10|1464.69
#2023-04-11|1479.36
#2023-04-12|1494.86
#2023-04-13|1506.10
#2023-04-14|1509.38
#2023-04-17|1505.51
#2023-04-18|1514.06
#2023-04-19|1503.29
#2023-04-20|1508.81
#2023-04-21|1503.14
#2023-04-24|1504.71
#2023-04-25|1508.02
#2023-04-26|1501.05
#2023-04-27|1500.79
#2023-04-28|1499.78
#2023-05-01|1507.14
#2023-05-02|1510.72
#2023-05-03|1517.85
#2023-05-04|1532.32
#2023-05-05|1524.88
#2023-05-08|1529.36
#2023-05-09|1540.48
#2023-05-10|1543.01
#2023-05-11|1537.17
#2023-05-12|1528.79
#2023-05-15|1532.25
#2023-05-16|1535.75
#2023-05-17|1527.98
#2023-05-18|1533.62
#2023-05-19|1541.04
#2023-05-22|1555.52
#2023-05-23|1547.93
#2023-05-24|1533.35
#2023-05-25|1520.25
#2023-05-26|1516.92
#2023-05-29|1529.32
#2023-05-30|1530.88
#2023-05-31|1506.31
#2023-06-01|1520.61
#2023-06-02|1541.76
#2023-06-05|1567.85
#2023-06-06|1578.50
#2023-06-07|1565.45
#2023-06-08|1565.93
#2023-06-09|1585.15
#2023-06-12|1593.15
#2023-06-13|1609.15
#2023-06-14|1630.68
#2023-06-15|1626.92
#2023-06-16|1626.50
#2023-06-19|1617.91
#2023-06-20|1620.04
#2023-06-21|1617.90
#2023-06-22|1613.51
#2023-06-23|1575.58
#2023-06-26|1575.19
#2023-06-27|1568.07
#2023-06-28|1585.96
#2023-06-29|1579.43
#2023-06-30|1574.53
#2023-07-03|1600.98
#2023-07-04|1587.86
#2023-07-05|1585.30
#2023-07-06|1567.48
#2023-07-07|1565.75
#2023-07-10|1566.33
#2023-07-11|1582.72
#2023-07-12|1588.12
#2023-07-13|1605.11
#2023-07-14|1606.01
#2023-07-17|1600.55
#2023-07-18|1612.94
#2023-07-19|1622.09
#2023-07-20|1607.72
#2023-07-21|1598.13
#2023-07-24|1611.59
#2023-07-25|1622.01
#2023-07-26|1624.70
#2023-07-27|1619.84
#2023-07-28|1628.20
#2023-07-31|1627.75
#2023-08-01|1619.21
#2023-08-02|1596.68
#2023-08-03|1586.36
#2023-08-04|1593.59
#2023-08-07|1588.42
#2023-08-08|1586.03
#2023-08-09|1575.60
#2023-08-10|1578.22
#2023-08-11|1573.23
#2023-08-14|1550.04
#2023-08-15|1555.95
#2023-08-16|1529.39
#2023-08-17|1519.88
#2023-08-18|1519.25
#2023-08-21|1509.56
#2023-08-22|1526.82
#2023-08-23|1539.14
#2023-08-24|1541.04
#2023-08-25|1520.98
#2023-08-28|1544.36
#2023-08-29|1553.13
#2023-08-30|1561.32
#2023-08-31|1571.20
#2023-09-01|1579.52
#2023-09-04|1591.09
#2023-09-05|1582.01
#2023-09-06|1584.24
#2023-09-07|1582.69
#2023-09-08|1568.34
#2023-09-11|1574.87
#2023-09-12|1568.64
#2023-09-13|1561.66
#2023-09-14|1577.33
#2023-09-15|1586.37
#2023-09-18|1584.92
#2023-09-19|1583.50
#2023-09-20|1575.15
#2023-09-21|1558.99
#2023-09-22|1547.95
#2023-09-25|1542.00
#2023-09-26|1531.10
#2023-09-27|1528.44
#2023-09-28|1510.17
#2023-09-29|1501.83
#2023-10-02|1494.07
#2023-10-03|1474.52
#2023-10-04|1444.44
#2023-10-05|1463.52
#2023-10-06|1461.30
#2023-10-09|1464.80
#2023-10-10|1487.90
#2023-10-11|1483.23
#2023-10-12|1501.46
#2023-10-13|1484.05
#2023-10-16|1462.97
#2023-10-17|1470.37
#2023-10-18|1468.55
#2023-10-19|1445.02
#2023-10-20|1437.68
#2023-10-23|1421.18
#2023-10-24|1421.96
#2023-10-25|1425.39
#2023-10-26|1402.77
#2023-10-27|1428.02
#2023-10-30|1429.89
#2023-10-31|1416.76
#2023-11-01|1442.74
#2023-11-02|1458.91
#2023-11-03|1473.95
#2023-11-06|1507.52
#2023-11-07|1482.06
#2023-11-08|1467.11
#2023-11-09|1476.84
#2023-11-10|1474.02
#2023-11-13|1471.41
#2023-11-14|1479.29
#2023-11-15|1505.08
#2023-11-16|1510.21
#2023-11-17|1528.80
#2023-11-20|1532.26
#2023-11-21|1536.60
#2023-11-22|1526.06
#2023-11-23|1527.01
#2023-11-24|1531.82
#2023-11-27|1527.93
#2023-11-28|1538.03
#2023-11-29|1534.84
#2023-11-30|1537.84
#2023-12-01|1542.52
#2023-12-04|1546.68
#2023-12-05|1537.00
#2023-12-06|1557.51
#2023-12-07|1561.22
#2023-12-08|1540.65
#2023-12-11|1545.95
#2023-12-12|1551.66
#2023-12-13|1553.68
#2023-12-14|1580.54
#2023-12-15|1601.96
#2023-12-18|1583.68
#2023-12-19|1583.89
#2023-12-20|1595.43
#2023-12-21|1598.53
#2023-12-22|1602.86
#2023-12-25|1599.40
#2023-12-26|1601.34
#2023-12-27|1621.58
#2023-12-28|1635.14
#2023-12-29|1634.20
#2024-01-01|1634.92
#2024-01-02|1624.98
#2024-01-03|1607.27
#2024-01-04|1617.05
#2024-01-05|1617.31
#2024-01-08|1615.53
#2024-01-09|1619.35
#2024-01-10|1622.86
#2024-01-11|1639.90
#2024-01-12|1664.57
#2024-01-15|1670.95
#2024-01-16|1642.02
#2024-01-17|1616.54
#2024-01-18|1610.79
#2024-01-19|1623.10
#2024-01-22|1637.68
#2024-01-23|1628.34
#2024-01-24|1631.67
#2024-01-25|1630.08
#2024-01-26|1614.53
#2024-01-29|1637.46
#2024-01-30|1629.66
#2024-01-31|1651.36
#2024-02-01|1649.59
#2024-02-02|1637.74
#2024-02-05|1631.08
#2024-02-06|1627.81
#2024-02-07|1635.78
#2024-02-08|1624.23
#2024-02-09|1622.80
#2024-02-12|1619.98
#2024-02-13|1635.93
#2024-02-14|1619.72
#2024-02-15|1631.61
#2024-02-16|1655.34
#2024-02-19|1666.42
#2024-02-20|1669.84
#2024-02-21|1665.53
#2024-02-22|1682.79
#2024-02-23|1681.39
#2024-02-26|1685.98
#2024-02-27|1689.02
#2024-02-28|1682.04
#2024-02-29|1691.92
#2024-03-01|1706.35
#2024-03-04|1708.09
#2024-03-05|1718.42
#2024-03-06|1726.94
#2024-03-07|1734.40
#2024-03-08|1749.73
#2024-03-11|1725.93
#2024-03-12|1711.89
#2024-03-13|1697.43
#2024-03-14|1706.76
#2024-03-15|1701.84
#2024-03-18|1726.38
#2024-03-19|1722.19
#2024-03-20|1714.39
#2024-03-21|1748.79
#2024-03-22|1751.84
#2024-03-25|1739.58
#2024-03-26|1741.58
#2024-03-27|1748.38
#2024-03-28|1729.63
#2024-03-29|1735.51
#2024-04-01|1722.69
#2024-04-02|1721.12
#2024-04-03|1712.03
#2024-04-04|1726.51
#2024-04-05|1711.96
#2024-04-08|1722.12
#2024-04-09|1740.89
#2024-04-10|1728.62
#2024-04-11|1726.30
#2024-04-12|1728.25
#2024-04-15|1714.86
#2024-04-16|1675.49
#2024-04-17|1663.13
#2024-04-18|1673.56
#2024-04-19|1646.33
#2024-04-22|1669.53
#2024-04-23|1673.09
#2024-04-24|1702.55
#2024-04-25|1677.27
#2024-04-26|1686.67
#2024-04-29|1696.18
#2024-04-30|1726.88
#2024-05-01|1719.05
#2024-05-02|1748.64
#2024-05-03|1758.18
#2024-05-06|1749.56
#2024-05-07|1757.45
#2024-05-08|1726.41
#2024-05-09|1724.89
#2024-05-10|1742.62
#2024-05-13|1742.32
#2024-05-14|1743.72
#2024-05-15|1748.03
#2024-05-16|1766.54
#2024-05-17|1766.32
#2024-05-20|1773.08
#2024-05-21|1766.81
#2024-05-22|1752.75
#2024-05-23|1759.64
#2024-05-24|1756.50
#2024-05-27|1776.73
#2024-05-28|1775.14
#2024-05-29|1743.51
#2024-05-30|1731.34
#2024-05-31|1746.16
#2024-06-03|1781.01
#2024-06-04|1762.17
#2024-06-05|1731.46
#2024-06-06|1737.66
#2024-06-07|1739.57
#2024-06-10|1753.95
#2024-06-11|1742.06
#2024-06-12|1745.63
#2024-06-13|1733.04
#2024-06-14|1744.87
#2024-06-17|1717.58
#2024-06-18|1721.81
#2024-06-19|1734.96
#2024-06-20|1727.04
#2024-06-21|1716.66
#2024-06-24|1715.08
#2024-06-25|1738.84
#2024-06-26|1737.45
#2024-06-27|1733.75
#2024-06-28|1741.74
#2024-07-01|1743.52
#2024-07-02|1756.76
#2024-07-03|1767.95
#2024-07-04|1786.22
#2024-07-05|1783.71
#2024-07-08|1775.62
#2024-07-09|1784.60
#2024-07-10|1780.00
#2024-07-11|1815.38
#2024-07-12|1811.57
#2024-07-15|1809.37
#2024-07-16|1807.96
#2024-07-17|1834.28
#2024-07-18|1804.56
#2024-07-19|1787.80
#2024-07-22|1768.11
#2024-07-23|1775.81
#2024-07-24|1780.55
#2024-07-25|1726.55
#2024-07-26|1732.87
#2024-07-29|1755.99
#2024-07-30|1751.59
#2024-07-31|1805.30
#2024-08-01|1776.96
#2024-08-02|1706.57
#2024-08-05|1561.80
#2024-08-06|1659.45
#2024-08-07|1672.74
#2024-08-08|1650.39
#2024-08-09|1679.94
#2024-08-12|1673.43
#2024-08-13|1715.59
#2024-08-14|1731.85
#2024-08-15|1717.71
#2024-08-16|1773.72
#2024-08-19|1769.73
#2024-08-20|1790.77
#2024-08-21|1792.55
#2024-08-22|1790.76
#2024-08-23|1803.23
#2024-08-26|1805.98
#2024-08-27|1814.41
#2024-08-28|1810.54
#2024-08-29|1806.03
#2024-08-30|1821.93
#2024-09-02|1809.95
#2024-09-03|1822.35
#2024-09-04|1775.19
#2024-09-05|1774.78
#2024-09-06|1768.34
#2024-09-09|1754.86
#2024-09-10|1755.71
#2024-09-11|1749.14
#2024-09-12|1781.87
#2024-09-13|1798.08
#2024-09-16|1802.20
#2024-09-17|1788.64
#2024-09-18|1788.86
#2024-09-19|1817.88
#2024-09-20|1823.30
#2024-09-23|1830.47
#2024-09-24|1851.95
#2024-09-25|1854.26
#2024-09-26|1889.51
#2024-09-27|1926.18
#2024-09-30|1871.43
#2024-10-01|1894.37
#2024-10-02|1858.19
#2024-10-03|1855.88
#2024-10-04|1838.11
#2024-10-07|1862.12
#2024-10-08|1835.68
#2024-10-09|1826.19
#2024-10-10|1831.01
#2024-10-11|1821.04
#2024-10-14|1816.97
#2024-10-15|1826.79
#2024-10-16|1806.74
#2024-10-17|1797.28
#2024-10-18|1803.55
#2024-10-21|1792.79
#2024-10-22|1765.91
#2024-10-23|1737.17
#2024-10-24|1745.81
#2024-10-25|1735.87
#2024-10-28|1748.06
#2024-10-29|1756.91
#2024-10-30|1773.38
#2024-10-31|1772.73
#2024-11-01|1747.18
#2024-11-04|1754.60
#2024-11-05|1761.96
#2024-11-06|1770.99
#2024-11-07|1794.02
#2024-11-08|1802.14
#2024-11-11|1781.30
#2024-11-12|1765.10
#2024-11-13|1735.32
#2024-11-14|1728.88
#2024-11-15|1737.23
#2024-11-18|1727.33
#2024-11-19|1743.70
#2024-11-20|1726.95
#2024-11-21|1720.59
#2024-11-22|1728.83
#2024-11-25|1747.91
#2024-11-26|1732.36
#2024-11-27|1737.88
#2024-11-28|1740.28
#2024-11-29|1744.09
#2024-12-02|1766.98
#2024-12-03|1802.91
#2024-12-04|1789.84
#2024-12-05|1787.30
#2024-12-06|1783.00
#2024-12-09|1775.09
#2024-12-10|1773.09
#2024-12-11|1775.18
#2024-12-12|1789.37
#2024-12-13|1763.44
#2024-12-16|1755.04
#2024-12-17|1748.60
#2024-12-18|1740.09
#2024-12-19|1699.80
#2024-12-20|1697.50
#2024-12-23|1709.98
#2024-12-24|1705.51
#2024-12-25|1709.00
#2024-12-26|1717.92
#2024-12-27|1734.56
#2024-12-30|1729.25
#2024-12-31|1730.16
#2025-01-01|1731.33
#2025-01-02|1732.24
#2025-01-03|1729.32
#2025-01-06|1714.42
#2025-01-07|1727.25
#2025-01-08|1711.15
#2025-01-09|1685.79
#2025-01-10|1674.30
#2025-01-13|1661.39
#2025-01-14|1650.80
#2025-01-15|1664.60
#2025-01-16|1676.62
#2025-01-17|1674.89
#2025-01-20|1695.83
#2025-01-21|1695.79
#2025-01-22|1701.56
#2025-01-23|1714.48
#2025-01-24|1722.34
#2025-01-27|1725.21
#2025-01-28|1701.27
#2025-01-29|1717.61
#2025-01-30|1723.95
#2025-01-31|1726.33
#2025-02-03|1674.22
#2025-02-04|1687.51
#2025-02-05|1710.19
#2025-02-06|1716.64
#2025-02-07|1715.38
#2025-02-10|1706.30
#2025-02-11|1699.82
#2025-02-12|1694.05
#2025-02-13|1716.92
#2025-02-14|1713.46
#2025-02-17|1726.02
#2025-02-18|1728.00
#2025-02-19|1731.45
#2025-02-20|1735.44
#2025-02-21|1732.44
#2025-02-24|1732.92
#2025-02-25|1724.48
#2025-02-26|1718.20
#2025-02-27|1724.41
#2025-02-28|1674.77
#2025-03-03|1705.65
#2025-03-04|1719.76
#2025-03-05|1735.00
#2025-03-06|1766.17
#2025-03-07|1758.30
#2025-03-10|1752.89
#2025-03-11|1729.67
#2025-03-12|1732.64
#2025-03-13|1735.83
#2025-03-14|1735.48
#2025-03-17|1760.57
#2025-03-18|1769.71
#2025-03-19|1775.74
#2025-03-20|1784.47
#2025-03-21|1774.76
#2025-03-24|1756.73
#2025-03-25|1762.14
#2025-03-26|1763.02
#2025-03-27|1761.34
#2025-03-28|1734.15
#2025-03-31|1686.67
#2025-04-01|1693.13
#2025-04-02|1690.53
#2025-04-03|1657.26
#2025-04-04|1644.01
#2025-04-07|1495.85
#2025-04-08|1561.71
#2025-04-09|1534.64
#2025-04-10|1646.78
#2025-04-11|1642.96
#2025-04-14|1658.09
#2025-04-15|1683.50
#2025-04-16|1676.28
#2025-04-17|1698.47
#2025-04-18|1707.77
#2025-04-21|1705.76
#2025-04-22|1710.77
#2025-04-23|1727.40
#2025-04-24|1733.03
#2025-04-25|1743.45
#2025-04-28|1765.99
#2025-04-29|1771.81
#2025-04-30|1771.07
#2025-05-01|1763.31
#2025-05-02|1785.60
#2025-05-05|1796.65
#2025-05-06|1801.58
#2025-05-07|1812.32
#2025-05-08|1800.05
#2025-05-09|1811.20
#2025-05-12|1802.11
#2025-05-13|1821.45
#2025-05-14|1836.11
#2025-05-15|1841.69
#2025-05-16|1847.92
#2025-05-19|1851.71
#2025-05-20|1852.45
#2025-05-21|1867.71
#2025-05-22|1856.36
#2025-05-23|1879.83
#2025-05-26|1891.41
#2025-05-27|1886.45
#2025-05-28|1878.00
#2025-05-29|1906.96
#2025-05-30|1896.17
#2025-06-02|1896.73
#2025-06-03|1884.54
#2025-06-04|1903.80
#2025-06-05|1894.64
#2025-06-06|1889.19
#2025-06-09|1899.31
#2025-06-10|1905.09
#2025-06-11|1908.95
#2025-06-12|1914.66
#2025-06-13|1896.74
#2025-06-16|1918.01
#2025-06-17|1907.41
#2025-06-18|1915.45
#2025-06-19|1890.69
#2025-06-20|1883.96
#2025-06-23|1874.01
#2025-06-24|1909.81
#2025-06-25|1901.02
#2025-06-26|1931.69
#2025-06-27|1951.35
#2025-06-30|1956.42
#2025-07-01|1960.39
#2025-07-02|1951.21
#2025-07-03|1946.72
#2025-07-04|1939.71
#2025-07-07|1919.56
#2025-07-08|1924.91
#2025-07-09|1936.21
#2025-07-10|1933.94
#2025-07-11|1923.16
#2025-07-14|1926.04
#2025-07-15|1919.88
#2025-07-16|1918.99
#2025-07-17|1928.09
#2025-07-18|1930.72
#2025-07-21|1946.58
#2025-07-22|1958.81
#2025-07-23|2000.63
#2025-07-24|2031.34
#2025-07-25|2009.43
#2025-07-28|1998.30
#2025-07-29|1987.98
#2025-07-30|1990.23
#2025-07-31|1988.18
#2025-08-01|2000.76
#2025-08-04|1997.81
#2025-08-05|2014.74
#2025-08-06|2030.09
#2025-08-07|2039.24
#2025-08-08|2041.65
#2025-08-11|2042.26
#2025-08-12|2050.46
#2025-08-13|2081.89
#2025-08-14|2048.62
#2025-08-15|2067.11
#2025-08-18|2071.27
#2025-08-19|2068.76
#2025-08-20|2054.98
#2025-08-21|2044.53
#2025-08-22|2061.02
#2025-08-25|2075.51
#2025-08-26|2050.74
#2025-08-27|2047.70
#2025-08-28|2066.13
#2025-08-29|2060.40
#2025-09-01|2050.68
#2025-09-02|2051.34
#2025-09-03|2037.49
#2025-09-04|2036.33
#2025-09-05|2071.96
#2025-09-08|2082.48
#2025-09-09|2088.41
#2025-09-10|2098.11
#2025-09-11|2102.54
#2025-09-12|2105.58
#2025-09-15|2106.43
#2025-09-16|2128.47
#2025-09-17|2116.48
#2025-09-18|2105.82
#2025-09-19|2102.58
#2025-09-22|2105.67
#2025-09-23|2102.20
#2025-09-24|2095.84
#2025-09-25|2088.24
#2025-09-26|2078.93
#2025-09-29|2067.96
#2025-09-30|2084.90
#2025-10-01|2077.83
#2025-10-02|2074.37
#2025-10-03|2102.34
#2025-10-06|2123.82
#2025-10-07|2117.50
#2025-10-08|2111.41
#2025-10-09|2120.79
#2025-10-10|2100.90
#2025-10-13|2098.54
#2025-10-14|2061.43
#2025-10-15|2110.18
#2025-10-16|2126.42
#2025-10-17|2111.51
#2025-10-20|2149.55
#2025-10-21|2137.79
#2025-10-22|2157.45
#2025-10-23|2147.21
#2025-10-24|2166.09
#2025-10-27|2204.38
#2025-10-28|2184.64
#2025-10-29|2193.00
#2025-10-30|2176.71
#2025-10-31|2186.35
#2025-11-03|2189.99
#2025-11-04|2174.55
#2025-11-05|2143.99
#2025-11-06|2183.53
#2025-11-07|2172.10
#2025-11-10|2174.80
#2025-11-11|2167.86
#2025-11-12|2182.35
#2025-11-13|2208.04
#2025-11-14|2177.14
#2025-11-17|2164.93
#2025-11-18|2100.51
#2025-11-19|2081.14
#2025-11-20|2105.72
#2025-11-21|2084.55
#2025-11-24|2081.89
#2025-11-25|2093.23
#2025-11-26|2130.53
#2025-11-27|2136.48
#2025-11-28|2142.91
#2025-12-01|2137.30
#2025-12-02|2134.93
#2025-12-03|2146.67
#2025-12-04|2188.35
#2025-12-05|2169.65
#2025-12-08|2181.13
#2025-12-09|2174.84
#2025-12-10|2177.42
#2025-12-11|2175.33
#2025-12-12|2211.74
#2025-12-15|2207.01
#2025-12-16|2166.89
#2025-12-17|2158.83
#2025-12-18|2143.56
#2025-12-19|2152.41
#2025-12-22|2175.92
#2025-12-23|2188.92
#2025-12-24|2191.19
#2025-12-25|2194.16
#2025-12-26|2183.83
#2025-12-29|2199.58
#2025-12-30|2183.01
#2025-12-31|2180.12
#2026-01-01|2181.59
#2026-01-02|2188.39
#2026-01-05|2230.91
#2026-01-06|2269.20
#2026-01-07|2258.98
#2026-01-08|2245.53
#2026-01-09|2252.66
#2026-01-12|2259.78
#2026-01-13|2292.47
#2026-01-14|2320.73
#2026-01-15|2333.58
#2026-01-16|2338.71
#2026-01-19|2344.63
#2026-01-20|2327.33
#2026-01-21|2309.39
#2026-01-22|2326.04
#2026-01-23|2326.75
#2026-01-26|2339.22
#2026-01-27|2359.35
#2026-01-28|2366.51
#2026-01-29|2373.57
#2026-01-30|2353.67
#2026-02-02|2311.44
#2026-02-03|2398.46
#2026-02-04|2406.03
#2026-02-05|2378.67
#2026-02-06|2392.68
#2026-02-09|2477.45
#2026-02-10|2525.81
#2026-02-11|2543.38
#2026-02-12|2572.77
#2026-02-13|2514.42
#2026-02-16|2504.36
#2026-02-17|2488.17
#2026-02-18|2506.22
#2026-02-19|2525.25
#2026-02-20|2528.55
#2026-02-23|2545.89
#2026-02-24|2549.57
#2026-02-25|2577.27
#2026-02-26|2602.09
#2026-02-27|2629.85
#2026-03-02|2598.33
#2026-03-03|2519.54
#2026-03-04|2393.82
#2026-03-05|2461.53
#2026-03-06|2456.92
#2026-03-09|2345.34
#2026-03-10|2422.24
#2026-03-11|2436.03
#2026-03-12|2412.92
#2026-03-13|2385.85
#2026-03-16|2371.39
#2026-03-17|2397.69
#2026-03-18|2459.53
#2026-03-19|2394.54
#2026-03-20|2384.43
#2026-03-23|2282.45
#2026-03-24|2332.79
#2026-03-25|2395.81
#2026-03-26|2377.74
#2026-03-27|2360.33
#2026-03-30|2298.07
#2026-03-31|2252.30
#2026-04-01|2383.24
#2026-04-02|2338.44