Table Data - Nasdaq Asia Industrials Net Total Return Index
| Title | Nasdaq Asia Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASIA50N |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:38 PM CDT |
| Notes | For more information about this series, see: NQASIA50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 522.85 |
| 2001-04-02 | 512.76 |
| 2001-04-03 | 519.40 |
| 2001-04-04 | 519.15 |
| 2001-04-05 | 529.94 |
| 2001-04-06 | 536.17 |
| 2001-04-09 | 519.24 |
| 2001-04-10 | 511.25 |
| 2001-04-11 | 524.88 |
| 2001-04-12 | 539.86 |
| 2001-04-13 | . |
| 2001-04-16 | 532.74 |
| 2001-04-17 | 529.61 |
| 2001-04-18 | 548.93 |
| 2001-04-19 | 564.76 |
| 2001-04-20 | 559.61 |
| 2001-04-23 | 561.90 |
| 2001-04-24 | 560.05 |
| 2001-04-25 | 564.25 |
| 2001-04-26 | 568.95 |
| 2001-04-27 | 563.16 |
| 2001-04-30 | 564.04 |
| 2001-05-01 | 586.50 |
| 2001-05-02 | 590.10 |
| 2001-05-03 | 593.90 |
| 2001-05-04 | 592.35 |
| 2001-05-07 | 595.78 |
| 2001-05-08 | 584.77 |
| 2001-05-09 | 576.63 |
| 2001-05-10 | 568.81 |
| 2001-05-11 | 573.20 |
| 2001-05-14 | 562.59 |
| 2001-05-15 | 565.18 |
| 2001-05-16 | 555.08 |
| 2001-05-17 | 565.48 |
| 2001-05-18 | 564.55 |
| 2001-05-21 | 573.01 |
| 2001-05-22 | 576.35 |
| 2001-05-23 | 585.23 |
| 2001-05-24 | 582.86 |
| 2001-05-25 | 576.86 |
| 2001-05-28 | . |
| 2001-05-29 | 577.63 |
| 2001-05-30 | 564.58 |
| 2001-05-31 | 559.38 |
| 2001-06-01 | 559.68 |
| 2001-06-04 | 558.11 |
| 2001-06-05 | 552.92 |
| 2001-06-06 | 554.20 |
| 2001-06-07 | 560.72 |
| 2001-06-08 | 564.84 |
| 2001-06-11 | 554.21 |
| 2001-06-12 | 541.17 |
| 2001-06-13 | 540.31 |
| 2001-06-14 | 537.90 |
| 2001-06-15 | 527.63 |
| 2001-06-18 | 521.58 |
| 2001-06-19 | 519.21 |
| 2001-06-20 | 518.95 |
| 2001-06-21 | 523.00 |
| 2001-06-22 | 528.66 |
| 2001-06-25 | 528.89 |
| 2001-06-26 | 530.11 |
| 2001-06-27 | 524.03 |
| 2001-06-28 | 516.06 |
| 2001-06-29 | 526.34 |
| 2001-07-02 | 520.10 |
| 2001-07-03 | 519.99 |
| 2001-07-04 | . |
| 2001-07-05 | 507.84 |
| 2001-07-06 | 495.94 |
| 2001-07-09 | 491.62 |
| 2001-07-10 | 497.19 |
| 2001-07-11 | 490.65 |
| 2001-07-12 | 502.90 |
| 2001-07-13 | 497.93 |
| 2001-07-16 | 494.50 |
| 2001-07-17 | 487.00 |
| 2001-07-18 | 483.02 |
| 2001-07-19 | 484.68 |
| 2001-07-20 | 486.82 |
| 2001-07-23 | 475.26 |
| 2001-07-24 | 480.35 |
| 2001-07-25 | 485.85 |
| 2001-07-26 | 485.19 |
| 2001-07-27 | 482.50 |
| 2001-07-30 | 469.29 |
| 2001-07-31 | 480.79 |
| 2001-08-01 | 486.04 |
| 2001-08-02 | 506.24 |
| 2001-08-03 | 501.49 |
| 2001-08-06 | 497.57 |
| 2001-08-07 | 502.43 |
| 2001-08-08 | 499.35 |
| 2001-08-09 | 485.55 |
| 2001-08-10 | 488.86 |
| 2001-08-13 | 474.63 |
| 2001-08-14 | 489.51 |
| 2001-08-15 | 494.77 |
| 2001-08-16 | 487.76 |
| 2001-08-17 | 486.29 |
| 2001-08-20 | 474.61 |
| 2001-08-21 | 477.16 |
| 2001-08-22 | 480.85 |
| 2001-08-23 | 475.14 |
| 2001-08-24 | 474.91 |
| 2001-08-27 | 482.77 |
| 2001-08-28 | 479.84 |
| 2001-08-29 | 476.61 |
| 2001-08-30 | 470.82 |
| 2001-08-31 | 466.12 |
| 2001-09-03 | . |
| 2001-09-04 | 460.51 |
| 2001-09-05 | 452.50 |
| 2001-09-06 | 448.42 |
| 2001-09-07 | 444.17 |
| 2001-09-10 | 430.66 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 406.23 |
| 2001-09-18 | 413.01 |
| 2001-09-19 | 423.12 |
| 2001-09-20 | 415.96 |
| 2001-09-21 | 405.02 |
| 2001-09-24 | 404.29 |
| 2001-09-25 | 411.97 |
| 2001-09-26 | 406.35 |
| 2001-09-27 | 402.45 |
| 2001-09-28 | 411.79 |
| 2001-10-01 | 413.32 |
| 2001-10-02 | 416.50 |
| 2001-10-03 | 411.33 |
| 2001-10-04 | 423.54 |
| 2001-10-05 | 427.92 |
| 2001-10-08 | 427.20 |
| 2001-10-09 | 422.57 |
| 2001-10-10 | 417.26 |
| 2001-10-11 | 429.17 |
| 2001-10-12 | 437.55 |
| 2001-10-15 | 433.49 |
| 2001-10-16 | 434.68 |
| 2001-10-17 | 442.87 |
| 2001-10-18 | 433.46 |
| 2001-10-19 | 435.72 |
| 2001-10-22 | 436.95 |
| 2001-10-23 | 444.52 |
| 2001-10-24 | 443.73 |
| 2001-10-25 | 446.14 |
| 2001-10-26 | 441.77 |
| 2001-10-29 | 435.80 |
| 2001-10-30 | 430.67 |
| 2001-10-31 | 423.20 |
| 2001-11-01 | 426.72 |
| 2001-11-02 | 429.87 |
| 2001-11-05 | 432.98 |
| 2001-11-06 | 439.55 |
| 2001-11-07 | 428.20 |
| 2001-11-08 | 434.64 |
| 2001-11-09 | 432.29 |
| 2001-11-12 | 428.03 |
| 2001-11-13 | 419.32 |
| 2001-11-14 | 422.49 |
| 2001-11-15 | 434.47 |
| 2001-11-16 | 442.12 |
| 2001-11-19 | 445.35 |
| 2001-11-20 | 441.03 |
| 2001-11-21 | 438.12 |
| 2001-11-22 | . |
| 2001-11-23 | 437.89 |
| 2001-11-26 | 449.49 |
| 2001-11-27 | 449.83 |
| 2001-11-28 | 437.93 |
| 2001-11-29 | 434.57 |
| 2001-11-30 | 440.32 |
| 2001-12-03 | 430.36 |
| 2001-12-04 | 429.72 |
| 2001-12-05 | 441.15 |
| 2001-12-06 | 450.96 |
| 2001-12-07 | 444.76 |
| 2001-12-10 | 434.02 |
| 2001-12-11 | 427.29 |
| 2001-12-12 | 438.18 |
| 2001-12-13 | 427.76 |
| 2001-12-14 | 423.90 |
| 2001-12-17 | 416.40 |
| 2001-12-18 | 417.24 |
| 2001-12-19 | 414.33 |
| 2001-12-20 | 416.25 |
| 2001-12-21 | 407.54 |
| 2001-12-24 | 406.65 |
| 2001-12-25 | . |
| 2001-12-26 | 402.48 |
| 2001-12-27 | 409.91 |
| 2001-12-28 | 414.97 |
| 2001-12-31 | 416.12 |
| 2002-01-01 | . |
| 2002-01-02 | 413.64 |
| 2002-01-03 | 414.96 |
| 2002-01-04 | 428.48 |
| 2002-01-07 | 432.95 |
| 2002-01-08 | 421.86 |
| 2002-01-09 | 420.09 |
| 2002-01-10 | 415.52 |
| 2002-01-11 | 413.23 |
| 2002-01-14 | 414.03 |
| 2002-01-15 | 403.86 |
| 2002-01-16 | 400.95 |
| 2002-01-17 | 399.92 |
| 2002-01-18 | 406.74 |
| 2002-01-21 | . |
| 2002-01-22 | 397.95 |
| 2002-01-23 | 397.50 |
| 2002-01-24 | 397.89 |
| 2002-01-25 | 402.80 |
| 2002-01-28 | 408.72 |
| 2002-01-29 | 404.36 |
| 2002-01-30 | 397.34 |
| 2002-01-31 | 397.47 |
| 2002-02-01 | 388.79 |
| 2002-02-04 | 385.42 |
| 2002-02-05 | 380.16 |
| 2002-02-06 | 381.43 |
| 2002-02-07 | 383.56 |
| 2002-02-08 | 384.43 |
| 2002-02-11 | 388.13 |
| 2002-02-12 | 398.03 |
| 2002-02-13 | 399.15 |
| 2002-02-14 | 406.94 |
| 2002-02-15 | 406.46 |
| 2002-02-18 | . |
| 2002-02-19 | 399.21 |
| 2002-02-20 | 396.58 |
| 2002-02-21 | 406.49 |
| 2002-02-22 | 407.62 |
| 2002-02-25 | 405.91 |
| 2002-02-26 | 404.46 |
| 2002-02-27 | 415.41 |
| 2002-02-28 | 419.51 |
| 2002-03-01 | 427.10 |
| 2002-03-04 | 454.32 |
| 2002-03-05 | 453.25 |
| 2002-03-06 | 452.77 |
| 2002-03-07 | 471.08 |
| 2002-03-08 | 476.85 |
| 2002-03-11 | 485.53 |
| 2002-03-12 | 471.63 |
| 2002-03-13 | 458.54 |
| 2002-03-14 | 464.64 |
| 2002-03-15 | 471.94 |
| 2002-03-18 | 462.44 |
| 2002-03-19 | 470.84 |
| 2002-03-20 | 466.91 |
| 2002-03-21 | 464.81 |
| 2002-03-22 | 456.87 |
| 2002-03-25 | 451.84 |
| 2002-03-26 | 451.03 |
| 2002-03-27 | 456.79 |
| 2002-03-28 | 459.58 |
| 2002-03-29 | . |
| 2002-04-01 | 446.29 |
| 2002-04-02 | 455.75 |
| 2002-04-03 | 463.43 |
| 2002-04-04 | 466.48 |
| 2002-04-05 | 465.63 |
| 2002-04-08 | 463.59 |
| 2002-04-09 | 453.73 |
| 2002-04-10 | 452.69 |
| 2002-04-11 | 450.80 |
| 2002-04-12 | 445.78 |
| 2002-04-15 | 452.81 |
| 2002-04-16 | 461.00 |
| 2002-04-17 | 471.96 |
| 2002-04-18 | 475.12 |
| 2002-04-19 | 469.66 |
| 2002-04-22 | 477.38 |
| 2002-04-23 | 478.66 |
| 2002-04-24 | 478.08 |
| 2002-04-25 | 479.84 |
| 2002-04-26 | 477.48 |
| 2002-04-29 | 475.54 |
| 2002-04-30 | 471.41 |
| 2002-05-01 | 474.64 |
| 2002-05-02 | 477.47 |
| 2002-05-03 | 480.36 |
| 2002-05-06 | 477.62 |
| 2002-05-07 | 469.69 |
| 2002-05-08 | 471.60 |
| 2002-05-09 | 475.58 |
| 2002-05-10 | 475.09 |
| 2002-05-13 | 469.94 |
| 2002-05-14 | 466.17 |
| 2002-05-15 | 480.31 |
| 2002-05-16 | 485.09 |
| 2002-05-17 | 496.10 |
| 2002-05-20 | 496.67 |
| 2002-05-21 | 497.78 |
| 2002-05-22 | 503.74 |
| 2002-05-23 | 500.85 |
| 2002-05-24 | 501.69 |
| 2002-05-27 | . |
| 2002-05-28 | 498.57 |
| 2002-05-29 | 493.67 |
| 2002-05-30 | 494.62 |
| 2002-05-31 | 489.67 |
| 2002-06-03 | 495.50 |
| 2002-06-04 | 487.69 |
| 2002-06-05 | 487.06 |
| 2002-06-06 | 485.62 |
| 2002-06-07 | 479.46 |
| 2002-06-10 | 478.49 |
| 2002-06-11 | 476.50 |
| 2002-06-12 | 471.78 |
| 2002-06-13 | 469.06 |
| 2002-06-14 | 463.08 |
| 2002-06-17 | 453.27 |
| 2002-06-18 | 458.35 |
| 2002-06-19 | 443.86 |
| 2002-06-20 | 450.02 |
| 2002-06-21 | 447.02 |
| 2002-06-24 | 450.34 |
| 2002-06-25 | 449.57 |
| 2002-06-26 | 440.55 |
| 2002-06-27 | 445.85 |
| 2002-06-28 | 458.15 |
| 2002-07-01 | 458.05 |
| 2002-07-02 | 457.91 |
| 2002-07-03 | 465.16 |
| 2002-07-04 | . |
| 2002-07-05 | 468.31 |
| 2002-07-08 | 471.56 |
| 2002-07-09 | 479.11 |
| 2002-07-10 | 471.50 |
| 2002-07-11 | 466.04 |
| 2002-07-12 | 469.95 |
| 2002-07-15 | 465.60 |
| 2002-07-16 | 459.61 |
| 2002-07-17 | 458.15 |
| 2002-07-18 | 465.69 |
| 2002-07-19 | 458.04 |
| 2002-07-22 | 449.85 |
| 2002-07-23 | 449.66 |
| 2002-07-24 | 441.80 |
| 2002-07-25 | 438.29 |
| 2002-07-26 | 418.57 |
| 2002-07-29 | 417.63 |
| 2002-07-30 | 428.66 |
| 2002-07-31 | 425.16 |
| 2002-08-01 | 420.09 |
| 2002-08-02 | 415.36 |
| 2002-08-05 | 410.37 |
| 2002-08-06 | 397.24 |
| 2002-08-07 | 411.79 |
| 2002-08-08 | 409.97 |
| 2002-08-09 | 418.45 |
| 2002-08-12 | 414.35 |
| 2002-08-13 | 414.25 |
| 2002-08-14 | 421.11 |
| 2002-08-15 | 424.32 |
| 2002-08-16 | 426.16 |
| 2002-08-19 | 417.11 |
| 2002-08-20 | 418.25 |
| 2002-08-21 | 420.41 |
| 2002-08-22 | 423.68 |
| 2002-08-23 | 426.44 |
| 2002-08-26 | 432.97 |
| 2002-08-27 | 428.47 |
| 2002-08-28 | 422.78 |
| 2002-08-29 | 415.21 |
| 2002-08-30 | 415.85 |
| 2002-09-02 | . |
| 2002-09-03 | 404.87 |
| 2002-09-04 | 397.24 |
| 2002-09-05 | 400.73 |
| 2002-09-06 | 395.11 |
| 2002-09-09 | 400.35 |
| 2002-09-10 | 400.09 |
| 2002-09-11 | 402.38 |
| 2002-09-12 | 404.21 |
| 2002-09-13 | 395.11 |
| 2002-09-16 | 389.98 |
| 2002-09-17 | 399.81 |
| 2002-09-18 | 399.08 |
| 2002-09-19 | 403.40 |
| 2002-09-20 | 392.03 |
| 2002-09-23 | 389.12 |
| 2002-09-24 | 383.69 |
| 2002-09-25 | 380.01 |
| 2002-09-26 | 385.56 |
| 2002-09-27 | 391.83 |
| 2002-09-30 | 387.81 |
| 2002-10-01 | 378.65 |
| 2002-10-02 | 372.39 |
| 2002-10-03 | 365.81 |
| 2002-10-04 | 364.66 |
| 2002-10-07 | 348.15 |
| 2002-10-08 | 348.10 |
| 2002-10-09 | 342.44 |
| 2002-10-10 | 338.08 |
| 2002-10-11 | 342.32 |
| 2002-10-14 | 342.55 |
| 2002-10-15 | 354.33 |
| 2002-10-16 | 358.74 |
| 2002-10-17 | 359.34 |
| 2002-10-18 | 364.68 |
| 2002-10-21 | 362.07 |
| 2002-10-22 | 350.14 |
| 2002-10-23 | 355.39 |
| 2002-10-24 | 351.99 |
| 2002-10-25 | 357.43 |
| 2002-10-28 | 360.31 |
| 2002-10-29 | 361.75 |
| 2002-10-30 | 360.86 |
| 2002-10-31 | 358.50 |
| 2002-11-01 | 358.59 |
| 2002-11-04 | 360.39 |
| 2002-11-05 | 373.13 |
| 2002-11-06 | 374.50 |
| 2002-11-07 | 376.46 |
| 2002-11-08 | 371.58 |
| 2002-11-11 | 363.15 |
| 2002-11-12 | 359.23 |
| 2002-11-13 | 355.17 |
| 2002-11-14 | 350.16 |
| 2002-11-15 | 357.66 |
| 2002-11-18 | 349.76 |
| 2002-11-19 | 349.54 |
| 2002-11-20 | 350.54 |
| 2002-11-21 | 358.67 |
| 2002-11-22 | 365.09 |
| 2002-11-25 | 370.80 |
| 2002-11-26 | 369.94 |
| 2002-11-27 | 370.55 |
| 2002-11-28 | . |
| 2002-11-29 | 383.08 |
| 2002-12-02 | 377.31 |
| 2002-12-03 | 378.46 |
| 2002-12-04 | 368.62 |
| 2002-12-05 | 364.20 |
| 2002-12-06 | 366.61 |
| 2002-12-09 | 366.74 |
| 2002-12-10 | 365.18 |
| 2002-12-11 | 363.43 |
| 2002-12-12 | 363.91 |
| 2002-12-13 | 363.36 |
| 2002-12-16 | 357.87 |
| 2002-12-17 | 361.11 |
| 2002-12-18 | 355.31 |
| 2002-12-19 | 358.41 |
| 2002-12-20 | 357.85 |
| 2002-12-23 | 357.93 |
| 2002-12-24 | 360.73 |
| 2002-12-25 | . |
| 2002-12-26 | 365.90 |
| 2002-12-27 | 367.28 |
| 2002-12-30 | 364.69 |
| 2002-12-31 | 364.92 |
| 2003-01-01 | . |
| 2003-01-02 | 362.94 |
| 2003-01-03 | 365.30 |
| 2003-01-06 | 374.96 |
| 2003-01-07 | 371.45 |
| 2003-01-08 | 367.79 |
| 2003-01-09 | 366.20 |
| 2003-01-10 | 366.71 |
| 2003-01-13 | 369.97 |
| 2003-01-14 | 375.73 |
| 2003-01-15 | 381.69 |
| 2003-01-16 | 381.44 |
| 2003-01-17 | 384.00 |
| 2003-01-20 | . |
| 2003-01-21 | 382.49 |
| 2003-01-22 | 382.21 |
| 2003-01-23 | 391.78 |
| 2003-01-24 | 389.18 |
| 2003-01-27 | 380.03 |
| 2003-01-28 | 377.69 |
| 2003-01-29 | 370.09 |
| 2003-01-30 | 367.73 |
| 2003-01-31 | 364.40 |
| 2003-02-03 | 369.44 |
| 2003-02-04 | 374.40 |
| 2003-02-05 | 374.56 |
| 2003-02-06 | 371.85 |
| 2003-02-07 | 367.26 |
| 2003-02-10 | 366.39 |
| 2003-02-11 | 365.08 |
| 2003-02-12 | 371.50 |
| 2003-02-13 | 369.34 |
| 2003-02-14 | 372.54 |
| 2003-02-17 | . |
| 2003-02-18 | 380.85 |
| 2003-02-19 | 381.30 |
| 2003-02-20 | 379.57 |
| 2003-02-21 | 374.36 |
| 2003-02-24 | 377.75 |
| 2003-02-25 | 371.26 |
| 2003-02-26 | 371.29 |
| 2003-02-27 | 368.82 |
| 2003-02-28 | 368.98 |
| 2003-03-03 | 374.82 |
| 2003-03-04 | 374.17 |
| 2003-03-05 | 373.52 |
| 2003-03-06 | 370.04 |
| 2003-03-07 | 361.87 |
| 2003-03-10 | 355.31 |
| 2003-03-11 | 349.01 |
| 2003-03-12 | 352.95 |
| 2003-03-13 | 349.66 |
| 2003-03-14 | 353.16 |
| 2003-03-17 | 347.45 |
| 2003-03-18 | 351.85 |
| 2003-03-19 | 354.21 |
| 2003-03-20 | 360.12 |
| 2003-03-21 | 357.20 |
| 2003-03-24 | 366.84 |
| 2003-03-25 | 360.57 |
| 2003-03-26 | 365.41 |
| 2003-03-27 | 366.22 |
| 2003-03-28 | 362.52 |
| 2003-03-31 | 353.72 |
| 2003-04-01 | 354.83 |
| 2003-04-02 | 357.33 |
| 2003-04-03 | 355.06 |
| 2003-04-04 | 357.07 |
| 2003-04-07 | 364.47 |
| 2003-04-08 | 361.48 |
| 2003-04-09 | 357.16 |
| 2003-04-10 | 357.15 |
| 2003-04-11 | 350.55 |
| 2003-04-14 | 345.79 |
| 2003-04-15 | 350.69 |
| 2003-04-16 | 353.93 |
| 2003-04-17 | 352.88 |
| 2003-04-18 | . |
| 2003-04-21 | 356.09 |
| 2003-04-22 | 351.09 |
| 2003-04-23 | 348.07 |
| 2003-04-24 | 348.00 |
| 2003-04-25 | 340.99 |
| 2003-04-28 | 337.86 |
| 2003-04-29 | 340.90 |
| 2003-04-30 | 350.70 |
| 2003-05-01 | 353.89 |
| 2003-05-02 | 355.37 |
| 2003-05-05 | 357.30 |
| 2003-05-06 | 365.48 |
| 2003-05-07 | 370.78 |
| 2003-05-08 | 367.27 |
| 2003-05-09 | 368.92 |
| 2003-05-12 | 372.82 |
| 2003-05-13 | 373.96 |
| 2003-05-14 | 376.71 |
| 2003-05-15 | 373.52 |
| 2003-05-16 | 372.13 |
| 2003-05-19 | 367.35 |
| 2003-05-20 | 367.59 |
| 2003-05-21 | 365.07 |
| 2003-05-22 | 365.68 |
| 2003-05-23 | 373.80 |
| 2003-05-26 | . |
| 2003-05-27 | 372.10 |
| 2003-05-28 | 372.33 |
| 2003-05-29 | 377.91 |
| 2003-05-30 | 377.01 |
| 2003-06-02 | 386.66 |
| 2003-06-03 | 385.36 |
| 2003-06-04 | 385.14 |
| 2003-06-05 | 393.54 |
| 2003-06-06 | 394.04 |
| 2003-06-09 | 399.78 |
| 2003-06-10 | 399.46 |
| 2003-06-11 | 402.06 |
| 2003-06-12 | 400.37 |
| 2003-06-13 | 403.00 |
| 2003-06-16 | 398.01 |
| 2003-06-17 | 402.80 |
| 2003-06-18 | 404.48 |
| 2003-06-19 | 405.03 |
| 2003-06-20 | 406.80 |
| 2003-06-23 | 410.20 |
| 2003-06-24 | 401.67 |
| 2003-06-25 | 406.23 |
| 2003-06-26 | 402.85 |
| 2003-06-27 | 410.54 |
| 2003-06-30 | 410.38 |
| 2003-07-01 | 420.00 |
| 2003-07-02 | 432.79 |
| 2003-07-03 | 437.65 |
| 2003-07-04 | . |
| 2003-07-07 | 447.79 |
| 2003-07-08 | 452.21 |
| 2003-07-09 | 453.76 |
| 2003-07-10 | 450.90 |
| 2003-07-11 | 439.86 |
| 2003-07-14 | 446.07 |
| 2003-07-15 | 445.73 |
| 2003-07-16 | 441.10 |
| 2003-07-17 | 428.65 |
| 2003-07-18 | 429.51 |
| 2003-07-21 | 429.77 |
| 2003-07-22 | 428.44 |
| 2003-07-23 | 437.58 |
| 2003-07-24 | 440.60 |
| 2003-07-25 | 441.66 |
| 2003-07-28 | 449.18 |
| 2003-07-29 | 449.64 |
| 2003-07-30 | 439.89 |
| 2003-07-31 | 435.41 |
| 2003-08-01 | 441.69 |
| 2003-08-04 | 438.68 |
| 2003-08-05 | 432.75 |
| 2003-08-06 | 427.65 |
| 2003-08-07 | 427.51 |
| 2003-08-08 | 430.13 |
| 2003-08-11 | 437.98 |
| 2003-08-12 | 442.35 |
| 2003-08-13 | 448.17 |
| 2003-08-14 | 454.58 |
| 2003-08-15 | 454.14 |
| 2003-08-18 | 463.02 |
| 2003-08-19 | 471.80 |
| 2003-08-20 | 482.51 |
| 2003-08-21 | 485.43 |
| 2003-08-22 | 484.56 |
| 2003-08-25 | 484.80 |
| 2003-08-26 | 486.68 |
| 2003-08-27 | 485.54 |
| 2003-08-28 | 483.89 |
| 2003-08-29 | 494.05 |
| 2003-09-01 | . |
| 2003-09-02 | 506.61 |
| 2003-09-03 | 508.25 |
| 2003-09-04 | 500.94 |
| 2003-09-05 | 499.37 |
| 2003-09-08 | 499.75 |
| 2003-09-09 | 509.29 |
| 2003-09-10 | 501.49 |
| 2003-09-11 | 494.08 |
| 2003-09-12 | 497.59 |
| 2003-09-15 | 496.82 |
| 2003-09-16 | 504.18 |
| 2003-09-17 | 507.21 |
| 2003-09-18 | 511.22 |
| 2003-09-19 | 509.48 |
| 2003-09-22 | 501.55 |
| 2003-09-23 | 504.25 |
| 2003-09-24 | 507.19 |
| 2003-09-25 | 498.61 |
| 2003-09-26 | 500.48 |
| 2003-09-29 | 499.56 |
| 2003-09-30 | 499.88 |
| 2003-10-01 | 505.49 |
| 2003-10-02 | 516.98 |
| 2003-10-03 | 525.42 |
| 2003-10-06 | 528.12 |
| 2003-10-07 | 535.95 |
| 2003-10-08 | 527.40 |
| 2003-10-09 | 527.41 |
| 2003-10-10 | 537.87 |
| 2003-10-13 | 537.01 |
| 2003-10-14 | 539.34 |
| 2003-10-15 | 541.06 |
| 2003-10-16 | 549.99 |
| 2003-10-17 | 551.04 |
| 2003-10-20 | 555.21 |
| 2003-10-21 | 553.50 |
| 2003-10-22 | 548.93 |
| 2003-10-23 | 523.07 |
| 2003-10-24 | 525.66 |
| 2003-10-27 | 532.08 |
| 2003-10-28 | 540.38 |
| 2003-10-29 | 549.95 |
| 2003-10-30 | 549.22 |
| 2003-10-31 | 538.92 |
| 2003-11-03 | 536.45 |
| 2003-11-04 | 554.01 |
| 2003-11-05 | 554.90 |
| 2003-11-06 | 543.38 |
| 2003-11-07 | 548.91 |
| 2003-11-10 | 548.64 |
| 2003-11-11 | 530.05 |
| 2003-11-12 | 525.24 |
| 2003-11-13 | 534.46 |
| 2003-11-14 | 528.12 |
| 2003-11-17 | 507.74 |
| 2003-11-18 | 509.90 |
| 2003-11-19 | 496.71 |
| 2003-11-20 | 502.88 |
| 2003-11-21 | 503.88 |
| 2003-11-24 | 501.29 |
| 2003-11-25 | 508.06 |
| 2003-11-26 | 518.06 |
| 2003-11-27 | . |
| 2003-11-28 | 516.52 |
| 2003-12-01 | 527.00 |
| 2003-12-02 | 531.66 |
| 2003-12-03 | 532.55 |
| 2003-12-04 | 535.04 |
| 2003-12-05 | 533.40 |
| 2003-12-08 | 522.95 |
| 2003-12-09 | 523.40 |
| 2003-12-10 | 513.26 |
| 2003-12-11 | 517.17 |
| 2003-12-12 | 525.02 |
| 2003-12-15 | 537.24 |
| 2003-12-16 | 528.92 |
| 2003-12-17 | 522.72 |
| 2003-12-18 | 521.05 |
| 2003-12-19 | 528.25 |
| 2003-12-22 | 533.40 |
| 2003-12-23 | 533.25 |
| 2003-12-24 | 533.77 |
| 2003-12-25 | . |
| 2003-12-26 | 539.82 |
| 2003-12-29 | 546.00 |
| 2003-12-30 | 553.87 |
| 2003-12-31 | 553.67 |
| 2004-01-01 | . |
| 2004-01-02 | 556.72 |
| 2004-01-05 | 568.30 |
| 2004-01-06 | 567.10 |
| 2004-01-07 | 569.11 |
| 2004-01-08 | 573.96 |
| 2004-01-09 | 582.67 |
| 2004-01-12 | 582.67 |
| 2004-01-13 | 580.36 |
| 2004-01-14 | 585.62 |
| 2004-01-15 | 578.63 |
| 2004-01-16 | 580.82 |
| 2004-01-19 | . |
| 2004-01-20 | 588.78 |
| 2004-01-21 | 589.25 |
| 2004-01-22 | 590.39 |
| 2004-01-23 | 593.03 |
| 2004-01-26 | 590.81 |
| 2004-01-27 | 591.08 |
| 2004-01-28 | 584.78 |
| 2004-01-29 | 577.11 |
| 2004-01-30 | 579.18 |
| 2004-02-02 | 578.69 |
| 2004-02-03 | 574.15 |
| 2004-02-04 | 564.79 |
| 2004-02-05 | 565.88 |
| 2004-02-06 | 570.00 |
| 2004-02-09 | 570.87 |
| 2004-02-10 | 568.33 |
| 2004-02-11 | 568.70 |
| 2004-02-12 | 571.06 |
| 2004-02-13 | 574.64 |
| 2004-02-16 | . |
| 2004-02-17 | 583.36 |
| 2004-02-18 | 580.69 |
| 2004-02-19 | 579.91 |
| 2004-02-20 | 571.99 |
| 2004-02-23 | 578.59 |
| 2004-02-24 | 569.29 |
| 2004-02-25 | 565.44 |
| 2004-02-26 | 567.77 |
| 2004-02-27 | 579.71 |
| 2004-03-01 | 592.00 |
| 2004-03-02 | 590.94 |
| 2004-03-03 | 590.92 |
| 2004-03-04 | 589.93 |
| 2004-03-05 | 592.26 |
| 2004-03-08 | 590.07 |
| 2004-03-09 | 592.67 |
| 2004-03-10 | 586.07 |
| 2004-03-11 | 583.14 |
| 2004-03-12 | 579.09 |
| 2004-03-15 | 585.52 |
| 2004-03-16 | 587.60 |
| 2004-03-17 | 600.12 |
| 2004-03-18 | 606.60 |
| 2004-03-19 | 604.13 |
| 2004-03-22 | 600.65 |
| 2004-03-23 | 600.76 |
| 2004-03-24 | 608.63 |
| 2004-03-25 | 616.66 |
| 2004-03-26 | 628.18 |
| 2004-03-29 | 629.28 |
| 2004-03-30 | 628.11 |
| 2004-03-31 | 638.49 |
| 2004-04-01 | 641.72 |
| 2004-04-02 | 643.37 |
| 2004-04-05 | 649.96 |
| 2004-04-06 | 650.09 |
| 2004-04-07 | 651.89 |
| 2004-04-08 | 649.85 |
| 2004-04-09 | . |
| 2004-04-12 | 651.16 |
| 2004-04-13 | 650.79 |
| 2004-04-14 | 641.80 |
| 2004-04-15 | 628.32 |
| 2004-04-16 | 629.90 |
| 2004-04-19 | 621.80 |
| 2004-04-20 | 631.18 |
| 2004-04-21 | 626.30 |
| 2004-04-22 | 624.06 |
| 2004-04-23 | 631.98 |
| 2004-04-26 | 630.46 |
| 2004-04-27 | 621.43 |
| 2004-04-28 | 618.30 |
| 2004-04-29 | 612.13 |
| 2004-04-30 | 597.01 |
| 2004-05-03 | 596.02 |
| 2004-05-04 | 600.77 |
| 2004-05-05 | 604.36 |
| 2004-05-06 | 590.74 |
| 2004-05-07 | 577.33 |
| 2004-05-10 | 539.51 |
| 2004-05-11 | 542.00 |
| 2004-05-12 | 557.28 |
| 2004-05-13 | 539.66 |
| 2004-05-14 | 534.20 |
| 2004-05-17 | 512.71 |
| 2004-05-18 | 521.45 |
| 2004-05-19 | 547.14 |
| 2004-05-20 | 541.97 |
| 2004-05-21 | 559.42 |
| 2004-05-24 | 560.47 |
| 2004-05-25 | 555.01 |
| 2004-05-26 | 564.11 |
| 2004-05-27 | 569.61 |
| 2004-05-28 | 576.43 |
| 2004-05-31 | . |
| 2004-06-01 | 579.30 |
| 2004-06-02 | 575.94 |
| 2004-06-03 | 559.47 |
| 2004-06-04 | 560.52 |
| 2004-06-07 | 580.05 |
| 2004-06-08 | 584.56 |
| 2004-06-09 | 584.63 |
| 2004-06-10 | 587.86 |
| 2004-06-11 | . |
| 2004-06-14 | 576.50 |
| 2004-06-15 | 574.40 |
| 2004-06-16 | 580.63 |
| 2004-06-17 | 582.16 |
| 2004-06-18 | 575.24 |
| 2004-06-21 | 581.84 |
| 2004-06-22 | 578.43 |
| 2004-06-23 | 580.34 |
| 2004-06-24 | 593.45 |
| 2004-06-25 | 596.20 |
| 2004-06-28 | 600.07 |
| 2004-06-29 | 597.94 |
| 2004-06-30 | 595.79 |
| 2004-07-01 | 601.37 |
| 2004-07-02 | 593.14 |
| 2004-07-05 | . |
| 2004-07-06 | 581.96 |
| 2004-07-07 | 581.02 |
| 2004-07-08 | 576.88 |
| 2004-07-09 | 584.23 |
| 2004-07-12 | 589.53 |
| 2004-07-13 | 586.01 |
| 2004-07-14 | 576.36 |
| 2004-07-15 | 571.67 |
| 2004-07-16 | 578.29 |
| 2004-07-19 | 580.58 |
| 2004-07-20 | 571.35 |
| 2004-07-21 | 573.51 |
| 2004-07-22 | 568.60 |
| 2004-07-23 | 562.02 |
| 2004-07-26 | 558.63 |
| 2004-07-27 | 550.06 |
| 2004-07-28 | 554.23 |
| 2004-07-29 | 546.41 |
| 2004-07-30 | 558.53 |
| 2004-08-02 | 558.59 |
| 2004-08-03 | 557.41 |
| 2004-08-04 | 548.14 |
| 2004-08-05 | 552.92 |
| 2004-08-06 | 555.11 |
| 2004-08-09 | 550.97 |
| 2004-08-10 | 551.59 |
| 2004-08-11 | 553.00 |
| 2004-08-12 | 552.10 |
| 2004-08-13 | 545.06 |
| 2004-08-16 | 539.51 |
| 2004-08-17 | 543.13 |
| 2004-08-18 | 547.70 |
| 2004-08-19 | 558.37 |
| 2004-08-20 | 561.13 |
| 2004-08-23 | 564.50 |
| 2004-08-24 | 566.28 |
| 2004-08-25 | 568.03 |
| 2004-08-26 | 572.69 |
| 2004-08-27 | 575.16 |
| 2004-08-30 | 574.69 |
| 2004-08-31 | 572.23 |
| 2004-09-01 | 576.95 |
| 2004-09-02 | 579.69 |
| 2004-09-03 | 571.03 |
| 2004-09-06 | . |
| 2004-09-07 | 585.68 |
| 2004-09-08 | 585.80 |
| 2004-09-09 | 580.52 |
| 2004-09-10 | 580.52 |
| 2004-09-13 | 587.66 |
| 2004-09-14 | 592.37 |
| 2004-09-15 | 583.16 |
| 2004-09-16 | 583.95 |
| 2004-09-17 | 580.74 |
| 2004-09-20 | 582.38 |
| 2004-09-21 | 582.14 |
| 2004-09-22 | 577.81 |
| 2004-09-23 | 578.19 |
| 2004-09-24 | 571.37 |
| 2004-09-27 | 568.55 |
| 2004-09-28 | 563.56 |
| 2004-09-29 | 564.91 |
| 2004-09-30 | 575.66 |
| 2004-10-01 | 582.47 |
| 2004-10-04 | 593.95 |
| 2004-10-05 | 592.27 |
| 2004-10-06 | 594.10 |
| 2004-10-07 | 595.06 |
| 2004-10-08 | 599.99 |
| 2004-10-11 | 602.77 |
| 2004-10-12 | 594.05 |
| 2004-10-13 | 591.51 |
| 2004-10-14 | 581.56 |
| 2004-10-15 | 582.80 |
| 2004-10-18 | 580.74 |
| 2004-10-19 | 588.98 |
| 2004-10-20 | 580.33 |
| 2004-10-21 | 580.10 |
| 2004-10-22 | 584.99 |
| 2004-10-25 | 582.02 |
| 2004-10-26 | 580.03 |
| 2004-10-27 | 581.12 |
| 2004-10-28 | 592.67 |
| 2004-10-29 | 588.10 |
| 2004-11-01 | 587.17 |
| 2004-11-02 | 595.82 |
| 2004-11-03 | 597.87 |
| 2004-11-04 | 601.42 |
| 2004-11-05 | 607.07 |
| 2004-11-08 | 603.23 |
| 2004-11-09 | 602.53 |
| 2004-11-10 | 597.01 |
| 2004-11-11 | 593.57 |
| 2004-11-12 | 603.83 |
| 2004-11-15 | 612.17 |
| 2004-11-16 | 610.05 |
| 2004-11-17 | 616.47 |
| 2004-11-18 | 613.81 |
| 2004-11-19 | 621.49 |
| 2004-11-22 | 610.26 |
| 2004-11-23 | 611.29 |
| 2004-11-24 | 615.38 |
| 2004-11-25 | . |
| 2004-11-26 | 616.08 |
| 2004-11-29 | 624.96 |
| 2004-11-30 | 624.25 |
| 2004-12-01 | 618.75 |
| 2004-12-02 | 625.64 |
| 2004-12-03 | 630.14 |
| 2004-12-06 | 628.33 |
| 2004-12-07 | 623.24 |
| 2004-12-08 | 614.36 |
| 2004-12-09 | 606.31 |
| 2004-12-10 | 600.26 |
| 2004-12-13 | 603.46 |
| 2004-12-14 | 606.71 |
| 2004-12-15 | 616.67 |
| 2004-12-16 | 615.11 |
| 2004-12-17 | 618.62 |
| 2004-12-20 | 623.93 |
| 2004-12-21 | 623.44 |
| 2004-12-22 | 627.75 |
| 2004-12-23 | 630.44 |
| 2004-12-24 | . |
| 2004-12-27 | 638.84 |
| 2004-12-28 | 641.56 |
| 2004-12-29 | 638.44 |
| 2004-12-30 | 647.48 |
| 2004-12-31 | 651.69 |
| 2005-01-03 | 649.78 |
| 2005-01-04 | 644.47 |
| 2005-01-05 | 643.39 |
| 2005-01-06 | 638.21 |
| 2005-01-07 | 637.55 |
| 2005-01-10 | 638.59 |
| 2005-01-11 | 646.99 |
| 2005-01-12 | 650.94 |
| 2005-01-13 | 650.37 |
| 2005-01-14 | 652.68 |
| 2005-01-17 | . |
| 2005-01-18 | 656.72 |
| 2005-01-19 | 657.47 |
| 2005-01-20 | 648.53 |
| 2005-01-21 | 646.22 |
| 2005-01-24 | 651.41 |
| 2005-01-25 | 646.33 |
| 2005-01-26 | 655.95 |
| 2005-01-27 | 653.42 |
#2005-01-28| 652.67
#2005-01-31| 655.81
#2005-02-01| 652.49
#2005-02-02| 656.46
#2005-02-03| 652.17
#2005-02-04| 655.95
#2005-02-07| 658.46
#2005-02-08| 652.30
#2005-02-09| 653.48
#2005-02-10| 655.87
#2005-02-11| 656.06
#2005-02-14| 664.91
#2005-02-15| 667.64
#2005-02-16| 663.87
#2005-02-17| 661.87
#2005-02-18| 664.75
#2005-02-21| .
#2005-02-22| 669.75
#2005-02-23| 661.99
#2005-02-24| 665.48
#2005-02-25| 671.54
#2005-02-28| 681.64
#2005-03-01| 684.74
#2005-03-02| 683.98
#2005-03-03| 685.45
#2005-03-04| 688.55
#2005-03-07| 687.70
#2005-03-08| 688.23
#2005-03-09| 694.97
#2005-03-10| 689.80
#2005-03-11| 693.14
#2005-03-14| 685.76
#2005-03-15| 684.95
#2005-03-16| 688.80
#2005-03-17| 683.72
#2005-03-18| 685.67
#2005-03-21| 684.98
#2005-03-22| 682.90
#2005-03-23| 674.03
#2005-03-24| 666.85
#2005-03-25| .
#2005-03-28| 669.62
#2005-03-29| 657.02
#2005-03-30| 654.24
#2005-03-31| 664.99
#2005-04-01| 668.86
#2005-04-04| 664.81
#2005-04-05| 667.11
#2005-04-06| 669.53
#2005-04-07| 671.33
#2005-04-08| 673.62
#2005-04-11| 670.89
#2005-04-12| 664.93
#2005-04-13| 669.14
#2005-04-14| 659.71
#2005-04-15| 652.08
#2005-04-18| 630.29
#2005-04-19| 642.51
#2005-04-20| 646.36
#2005-04-21| 642.10
#2005-04-22| 652.71
#2005-04-25| 654.66
#2005-04-26| 652.40
#2005-04-27| 651.68
#2005-04-28| 652.34
#2005-04-29| 656.39
#2005-05-02| 655.56
#2005-05-03| 656.36
#2005-05-04| 662.44
#2005-05-05| 663.59
#2005-05-06| 670.98
#2005-05-09| 668.20
#2005-05-10| 667.94
#2005-05-11| 664.29
#2005-05-12| 657.62
#2005-05-13| 653.29
#2005-05-16| 646.54
#2005-05-17| 639.29
#2005-05-18| 639.26
#2005-05-19| 649.68
#2005-05-20| 647.21
#2005-05-23| 652.94
#2005-05-24| 652.51
#2005-05-25| 642.88
#2005-05-26| 641.83
#2005-05-27| 650.13
#2005-05-30| .
#2005-05-31| 658.11
#2005-06-01| 658.64
#2005-06-02| 659.01
#2005-06-03| 664.45
#2005-06-06| 668.72
#2005-06-07| 667.40
#2005-06-08| 671.12
#2005-06-09| 664.44
#2005-06-10| 664.91
#2005-06-13| 658.89
#2005-06-14| 658.57
#2005-06-15| 663.12
#2005-06-16| 664.09
#2005-06-17| 670.04
#2005-06-20| 666.83
#2005-06-21| 670.57
#2005-06-22| 673.21
#2005-06-23| 675.71
#2005-06-24| 673.24
#2005-06-27| 667.09
#2005-06-28| 668.28
#2005-06-29| 668.12
#2005-06-30| 665.36
#2005-07-01| 664.18
#2005-07-04| .
#2005-07-05| 662.40
#2005-07-06| 662.13
#2005-07-07| 659.45
#2005-07-08| 656.37
#2005-07-11| 664.70
#2005-07-12| 670.78
#2005-07-13| 667.26
#2005-07-14| 672.27
#2005-07-15| 671.57
#2005-07-18| 674.89
#2005-07-19| 669.31
#2005-07-20| 672.95
#2005-07-21| 686.39
#2005-07-22| 683.59
#2005-07-25| 683.04
#2005-07-26| 679.24
#2005-07-27| 682.26
#2005-07-28| 685.31
#2005-07-29| 688.31
#2005-08-01| 692.94
#2005-08-02| 696.39
#2005-08-03| 698.48
#2005-08-04| 697.33
#2005-08-05| 686.30
#2005-08-08| 687.99
#2005-08-09| 694.38
#2005-08-10| 709.24
#2005-08-11| 718.79
#2005-08-12| 721.33
#2005-08-15| 721.29
#2005-08-16| 725.07
#2005-08-17| 721.27
#2005-08-18| 715.22
#2005-08-19| 712.48
#2005-08-22| 724.07
#2005-08-23| 723.37
#2005-08-24| 719.86
#2005-08-25| 719.18
#2005-08-26| 723.11
#2005-08-29| 709.79
#2005-08-30| 711.96
#2005-08-31| 712.04
#2005-09-01| 724.74
#2005-09-02| 732.22
#2005-09-05| .
#2005-09-06| 733.35
#2005-09-07| 732.09
#2005-09-08| 724.84
#2005-09-09| 736.79
#2005-09-12| 743.11
#2005-09-13| 739.09
#2005-09-14| 742.27
#2005-09-15| 745.57
#2005-09-16| 740.56
#2005-09-19| 740.76
#2005-09-20| 751.25
#2005-09-21| 754.29
#2005-09-22| 751.36
#2005-09-23| 746.88
#2005-09-26| 761.84
#2005-09-27| 758.48
#2005-09-28| 768.81
#2005-09-29| 780.06
#2005-09-30| 772.58
#2005-10-03| 767.79
#2005-10-04| 774.99
#2005-10-05| 770.27
#2005-10-06| 754.27
#2005-10-07| 753.90
#2005-10-10| 752.90
#2005-10-11| 763.85
#2005-10-12| 759.00
#2005-10-13| 751.80
#2005-10-14| 750.40
#2005-10-17| 741.92
#2005-10-18| 737.61
#2005-10-19| 726.90
#2005-10-20| 728.09
#2005-10-21| 730.58
#2005-10-24| 726.78
#2005-10-25| 736.65
#2005-10-26| 738.75
#2005-10-27| 744.24
#2005-10-28| 740.37
#2005-10-31| 748.59
#2005-11-01| 759.79
#2005-11-02| 765.04
#2005-11-03| 764.34
#2005-11-04| 768.52
#2005-11-07| 770.92
#2005-11-08| 772.54
#2005-11-09| 774.93
#2005-11-10| 769.40
#2005-11-11| 774.46
#2005-11-14| 766.14
#2005-11-15| 759.69
#2005-11-16| 764.53
#2005-11-17| 779.60
#2005-11-18| 785.43
#2005-11-21| 791.45
#2005-11-22| 785.85
#2005-11-23| 792.04
#2005-11-24| .
#2005-11-25| 790.71
#2005-11-28| 805.00
#2005-11-29| 804.58
#2005-11-30| 804.43
#2005-12-01| 812.82
#2005-12-02| 821.03
#2005-12-05| 827.03
#2005-12-06| 818.78
#2005-12-07| 820.37
#2005-12-08| 811.16
#2005-12-09| 823.90
#2005-12-12| 840.26
#2005-12-13| 843.76
#2005-12-14| 850.34
#2005-12-15| 842.03
#2005-12-16| 842.79
#2005-12-19| 847.36
#2005-12-20| 850.48
#2005-12-21| 857.69
#2005-12-22| 861.03
#2005-12-23| 864.71
#2005-12-26| .
#2005-12-27| 857.92
#2005-12-28| 865.65
#2005-12-29| 870.05
#2005-12-30| 862.58
#2006-01-02| .
#2006-01-03| 873.45
#2006-01-04| 893.37
#2006-01-05| 905.88
#2006-01-06| 917.71
#2006-01-09| 922.33
#2006-01-10| 914.92
#2006-01-11| 916.83
#2006-01-12| 924.82
#2006-01-13| 924.73
#2006-01-16| .
#2006-01-17| 896.54
#2006-01-18| 866.34
#2006-01-19| 893.27
#2006-01-20| 892.33
#2006-01-23| 874.73
#2006-01-24| 886.37
#2006-01-25| 886.41
#2006-01-26| 895.39
#2006-01-27| 912.83
#2006-01-30| 916.94
#2006-01-31| 924.08
#2006-02-01| 914.08
#2006-02-02| 912.77
#2006-02-03| 905.76
#2006-02-06| 911.89
#2006-02-07| 917.86
#2006-02-08| 895.05
#2006-02-09| 899.56
#2006-02-10| 893.46
#2006-02-13| 869.45
#2006-02-14| 879.37
#2006-02-15| 872.91
#2006-02-16| 873.59
#2006-02-17| 859.30
#2006-02-20| .
#2006-02-21| 859.57
#2006-02-22| 862.08
#2006-02-23| 885.88
#2006-02-24| 890.67
#2006-02-27| 902.86
#2006-02-28| 904.13
#2006-03-01| 893.04
#2006-03-02| 889.79
#2006-03-03| 873.91
#2006-03-06| 874.68
#2006-03-07| 865.85
#2006-03-08| 853.93
#2006-03-09| 873.91
#2006-03-10| 871.99
#2006-03-13| 885.97
#2006-03-14| 888.36
#2006-03-15| 892.95
#2006-03-16| 889.87
#2006-03-17| 902.16
#2006-03-20| 912.50
#2006-03-21| 906.84
#2006-03-22| 905.03
#2006-03-23| 899.39
#2006-03-24| 902.67
#2006-03-27| 913.20
#2006-03-28| 918.60
#2006-03-29| 922.10
#2006-03-30| 933.26
#2006-03-31| 934.33
#2006-04-03| 949.17
#2006-04-04| 952.02
#2006-04-05| 948.81
#2006-04-06| 961.60
#2006-04-07| 964.52
#2006-04-10| 960.71
#2006-04-11| 953.73
#2006-04-12| 942.72
#2006-04-13| 946.53
#2006-04-14| .
#2006-04-17| 946.42
#2006-04-18| 956.15
#2006-04-19| 966.22
#2006-04-20| 969.94
#2006-04-21| 975.10
#2006-04-24| 969.69
#2006-04-25| 965.89
#2006-04-26| 972.01
#2006-04-27| 978.93
#2006-04-28| 972.10
#2006-05-01| 982.91
#2006-05-02| 991.40
#2006-05-03| 992.38
#2006-05-04| 992.58
#2006-05-05|1000.62
#2006-05-08|1016.95
#2006-05-09|1013.15
#2006-05-10|1009.61
#2006-05-11|1001.55
#2006-05-12| 992.55
#2006-05-15| 978.22
#2006-05-16| 956.41
#2006-05-17| 969.78
#2006-05-18| 944.00
#2006-05-19| 938.03
#2006-05-22| 915.94
#2006-05-23| 904.30
#2006-05-24| 909.29
#2006-05-25| 897.36
#2006-05-26| 911.43
#2006-05-29| .
#2006-05-30| 913.66
#2006-05-31| 897.10
#2006-06-01| 889.28
#2006-06-02| 909.27
#2006-06-05| 900.82
#2006-06-06| 876.68
#2006-06-07| 850.10
#2006-06-08| 815.39
#2006-06-09| 833.40
#2006-06-12| 834.38
#2006-06-13| 798.70
#2006-06-14| 805.33
#2006-06-15| 821.06
#2006-06-16| 851.54
#2006-06-19| 841.77
#2006-06-20| 829.15
#2006-06-21| 825.91
#2006-06-22| 845.85
#2006-06-23| 841.94
#2006-06-26| 842.91
#2006-06-27| 847.29
#2006-06-28| 837.39
#2006-06-29| 850.49
#2006-06-30| 883.66
#2006-07-03| 886.03
#2006-07-04| .
#2006-07-05| 875.52
#2006-07-06| 871.72
#2006-07-07| 876.79
#2006-07-10| 884.54
#2006-07-11| 874.93
#2006-07-12| 859.49
#2006-07-13| 849.88
#2006-07-14| 827.08
#2006-07-17| 818.22
#2006-07-18| 795.65
#2006-07-19| 798.11
#2006-07-20| 829.47
#2006-07-21| 828.25
#2006-07-24| 820.24
#2006-07-25| 831.94
#2006-07-26| 828.61
#2006-07-27| 850.97
#2006-07-28| 862.62
#2006-07-31| 872.17
#2006-08-01| 867.66
#2006-08-02| 871.42
#2006-08-03| 870.48
#2006-08-04| 872.79
#2006-08-07| 853.58
#2006-08-08| 865.25
#2006-08-09| 873.71
#2006-08-10| 874.86
#2006-08-11| 868.28
#2006-08-14| 874.14
#2006-08-15| 877.82
#2006-08-16| 893.30
#2006-08-17| 896.97
#2006-08-18| 899.93
#2006-08-21| 888.75
#2006-08-22| 895.31
#2006-08-23| 893.93
#2006-08-24| 886.79
#2006-08-25| 881.76
#2006-08-28| 871.94
#2006-08-29| 879.92
#2006-08-30| 880.67
#2006-08-31| 889.40
#2006-09-01| 890.78
#2006-09-04| .
#2006-09-05| 910.27
#2006-09-06| 904.92
#2006-09-07| 890.64
#2006-09-08| 893.75
#2006-09-11| 874.40
#2006-09-12| 865.06
#2006-09-13| 866.25
#2006-09-14| 875.96
#2006-09-15| 870.96
#2006-09-18| 871.72
#2006-09-19| 874.29
#2006-09-20| 865.84
#2006-09-21| 875.63
#2006-09-22| 866.97
#2006-09-25| 865.03
#2006-09-26| 861.59
#2006-09-27| 877.88
#2006-09-28| 879.43
#2006-09-29| 882.33
#2006-10-02| 890.36
#2006-10-03| 886.71
#2006-10-04| 871.61
#2006-10-05| 885.07
#2006-10-06| 878.24
#2006-10-09| 872.66
#2006-10-10| 871.15
#2006-10-11| 864.65
#2006-10-12| 866.22
#2006-10-13| 878.12
#2006-10-16| 890.26
#2006-10-17| 892.50
#2006-10-18| 890.45
#2006-10-19| 893.24
#2006-10-20| 898.61
#2006-10-23| 899.46
#2006-10-24| 901.51
#2006-10-25| 901.75
#2006-10-26| 911.67
#2006-10-27| 910.86
#2006-10-30| 896.69
#2006-10-31| 902.63
#2006-11-01| 906.88
#2006-11-02| 907.42
#2006-11-03| 904.07
#2006-11-06| 904.26
#2006-11-07| 911.19
#2006-11-08| 900.94
#2006-11-09| 898.30
#2006-11-10| 901.45
#2006-11-13| 891.11
#2006-11-14| 905.73
#2006-11-15| 904.58
#2006-11-16| 904.39
#2006-11-17| 901.15
#2006-11-20| 879.29
#2006-11-21| 883.73
#2006-11-22| 904.47
#2006-11-23| .
#2006-11-24| 906.77
#2006-11-27| 912.74
#2006-11-28| 906.18
#2006-11-29| 922.39
#2006-11-30| 934.72
#2006-12-01| 941.77
#2006-12-04| 942.42
#2006-12-05| 943.39
#2006-12-06| 949.13
#2006-12-07| 951.47
#2006-12-08| 943.76
#2006-12-11| 941.28
#2006-12-12| 938.08
#2006-12-13| 940.39
#2006-12-14| 948.93
#2006-12-15| 952.92
#2006-12-18| 953.11
#2006-12-19| 940.31
#2006-12-20| 950.65
#2006-12-21| 952.52
#2006-12-22| 953.38
#2006-12-25| .
#2006-12-26| 955.29
#2006-12-27| 960.61
#2006-12-28| 960.15
#2006-12-29| 961.87
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 964.79
#2007-01-04| 968.37
#2007-01-05| 958.16
#2007-01-08| 956.64
#2007-01-09| 957.19
#2007-01-10| 941.18
#2007-01-11| 935.50
#2007-01-12| 950.55
#2007-01-15| .
#2007-01-16| 963.01
#2007-01-17| 968.65
#2007-01-18| 970.53
#2007-01-19| 966.60
#2007-01-22| 971.50
#2007-01-23| 973.06
#2007-01-24| 983.85
#2007-01-25| 982.65
#2007-01-26| 977.68
#2007-01-29| 978.45
#2007-01-30| 978.07
#2007-01-31| 977.91
#2007-02-01| 990.35
#2007-02-02| 993.47
#2007-02-05| 991.07
#2007-02-06| 998.43
#2007-02-07| 992.28
#2007-02-08| 985.65
#2007-02-09| 993.73
#2007-02-12| 989.05
#2007-02-13| 996.20
#2007-02-14|1007.81
#2007-02-15|1021.42
#2007-02-16|1018.57
#2007-02-19| .
#2007-02-20|1020.95
#2007-02-21|1018.29
#2007-02-22|1024.66
#2007-02-23|1032.61
#2007-02-26|1041.98
#2007-02-27|1042.22
#2007-02-28|1009.41
#2007-03-01|1007.91
#2007-03-02| 999.17
#2007-03-05| 960.09
#2007-03-06| 980.17
#2007-03-07| 978.50
#2007-03-08| 996.69
#2007-03-09| 991.64
#2007-03-12|1007.83
#2007-03-13|1006.46
#2007-03-14| 981.23
#2007-03-15| 992.51
#2007-03-16| 989.49
#2007-03-19| 997.54
#2007-03-20|1006.61
#2007-03-21|1007.11
#2007-03-22|1022.09
#2007-03-23|1025.96
#2007-03-26|1030.24
#2007-03-27|1031.29
#2007-03-28|1032.85
#2007-03-29|1031.92
#2007-03-30|1030.99
#2007-04-02|1016.52
#2007-04-03|1026.99
#2007-04-04|1044.30
#2007-04-05|1043.39
#2007-04-06| .
#2007-04-09|1058.55
#2007-04-10|1058.48
#2007-04-11|1057.58
#2007-04-12|1055.60
#2007-04-13|1049.05
#2007-04-16|1061.59
#2007-04-17|1060.95
#2007-04-18|1072.99
#2007-04-19|1057.60
#2007-04-20|1063.60
#2007-04-23|1068.64
#2007-04-24|1073.13
#2007-04-25|1065.01
#2007-04-26|1070.93
#2007-04-27|1067.39
#2007-04-30|1065.91
#2007-05-01|1059.24
#2007-05-02|1063.02
#2007-05-03|1066.98
#2007-05-04|1072.04
#2007-05-07|1090.09
#2007-05-08|1088.34
#2007-05-09|1099.66
#2007-05-10|1098.23
#2007-05-11|1090.69
#2007-05-14|1091.79
#2007-05-15|1076.49
#2007-05-16|1079.17
#2007-05-17|1079.58
#2007-05-18|1072.71
#2007-05-21|1087.25
#2007-05-22|1101.59
#2007-05-23|1098.88
#2007-05-24|1098.81
#2007-05-25|1090.00
#2007-05-28| .
#2007-05-29|1105.45
#2007-05-30|1100.88
#2007-05-31|1122.20
#2007-06-01|1132.18
#2007-06-04|1141.94
#2007-06-05|1144.38
#2007-06-06|1151.81
#2007-06-07|1152.36
#2007-06-08|1129.47
#2007-06-11|1129.16
#2007-06-12|1130.88
#2007-06-13|1120.32
#2007-06-14|1133.86
#2007-06-15|1143.01
#2007-06-18|1155.96
#2007-06-19|1158.22
#2007-06-20|1161.53
#2007-06-21|1174.12
#2007-06-22|1169.01
#2007-06-25|1164.24
#2007-06-26|1163.05
#2007-06-27|1153.18
#2007-06-28|1159.71
#2007-06-29|1171.51
#2007-07-02|1190.59
#2007-07-03|1200.85
#2007-07-04| .
#2007-07-05|1209.32
#2007-07-06|1208.11
#2007-07-09|1225.39
#2007-07-10|1236.52
#2007-07-11|1232.90
#2007-07-12|1231.20
#2007-07-13|1251.57
#2007-07-16|1251.38
#2007-07-17|1255.19
#2007-07-18|1242.68
#2007-07-19|1246.72
#2007-07-20|1270.14
#2007-07-23|1270.26
#2007-07-24|1277.28
#2007-07-25|1275.67
#2007-07-26|1260.96
#2007-07-27|1227.33
#2007-07-30|1245.97
#2007-07-31|1256.09
#2007-08-01|1217.96
#2007-08-02|1214.86
#2007-08-03|1229.55
#2007-08-06|1220.65
#2007-08-07|1208.73
#2007-08-08|1208.67
#2007-08-09|1220.32
#2007-08-10|1180.58
#2007-08-13|1179.94
#2007-08-14|1186.83
#2007-08-15|1161.84
#2007-08-16|1128.82
#2007-08-17|1064.34
#2007-08-20|1112.37
#2007-08-21|1127.36
#2007-08-22|1131.27
#2007-08-23|1162.64
#2007-08-24|1163.34
#2007-08-27|1171.26
#2007-08-28|1180.37
#2007-08-29|1164.30
#2007-08-30|1173.24
#2007-08-31|1206.06
#2007-09-03| .
#2007-09-04|1203.34
#2007-09-05|1199.54
#2007-09-06|1207.55
#2007-09-07|1214.81
#2007-09-10|1195.70
#2007-09-11|1195.84
#2007-09-12|1194.66
#2007-09-13|1192.28
#2007-09-14|1209.28
#2007-09-17|1207.05
#2007-09-18|1188.37
#2007-09-19|1227.99
#2007-09-20|1250.82
#2007-09-21|1249.57
#2007-09-24|1257.85
#2007-09-25|1274.47
#2007-09-26|1273.08
#2007-09-27|1293.46
#2007-09-28|1300.76
#2007-10-01|1298.22
#2007-10-02|1314.43
#2007-10-03|1315.20
#2007-10-04|1305.80
#2007-10-05|1309.57
#2007-10-08|1306.65
#2007-10-09|1318.27
#2007-10-10|1331.84
#2007-10-11|1358.95
#2007-10-12|1348.42
#2007-10-15|1355.94
#2007-10-16|1349.03
#2007-10-17|1338.00
#2007-10-18|1351.33
#2007-10-19|1331.14
#2007-10-22|1299.89
#2007-10-23|1320.87
#2007-10-24|1323.75
#2007-10-25|1327.64
#2007-10-26|1353.73
#2007-10-29|1378.14
#2007-10-30|1373.40
#2007-10-31|1367.85
#2007-11-01|1371.23
#2007-11-02|1348.01
#2007-11-05|1318.30
#2007-11-06|1326.32
#2007-11-07|1327.31
#2007-11-08|1297.89
#2007-11-09|1302.47
#2007-11-12|1265.52
#2007-11-13|1256.04
#2007-11-14|1284.18
#2007-11-15|1278.28
#2007-11-16|1252.36
#2007-11-19|1234.66
#2007-11-20|1240.61
#2007-11-21|1209.55
#2007-11-22| .
#2007-11-23|1191.91
#2007-11-26|1220.29
#2007-11-27|1216.36
#2007-11-28|1198.90
#2007-11-29|1236.95
#2007-11-30|1263.93
#2007-12-03|1265.62
#2007-12-04|1255.54
#2007-12-05|1255.69
#2007-12-06|1265.94
#2007-12-07|1267.35
#2007-12-10|1251.23
#2007-12-11|1267.67
#2007-12-12|1256.50
#2007-12-13|1231.32
#2007-12-14|1214.09
#2007-12-17|1175.82
#2007-12-18|1173.42
#2007-12-19|1172.90
#2007-12-20|1168.95
#2007-12-21|1180.53
#2007-12-24|1192.02
#2007-12-25| .
#2007-12-26|1221.05
#2007-12-27|1219.61
#2007-12-28|1215.45
#2007-12-31|1229.83
#2008-01-01| .
#2008-01-02|1238.98
#2008-01-03|1235.20
#2008-01-04|1223.66
#2008-01-07|1200.79
#2008-01-08|1197.81
#2008-01-09|1210.53
#2008-01-10|1191.46
#2008-01-11|1171.72
#2008-01-14|1169.56
#2008-01-15|1147.95
#2008-01-16|1095.06
#2008-01-17|1111.31
#2008-01-18|1114.21
#2008-01-21| .
#2008-01-22| 992.77
#2008-01-23|1030.90
#2008-01-24|1044.31
#2008-01-25|1097.07
#2008-01-28|1054.83
#2008-01-29|1073.54
#2008-01-30|1056.06
#2008-01-31|1075.45
#2008-02-01|1085.24
#2008-02-04|1115.30
#2008-02-05|1117.26
#2008-02-06|1075.82
#2008-02-07|1076.17
#2008-02-08|1055.96
#2008-02-11|1044.55
#2008-02-12|1044.08
#2008-02-13|1049.07
#2008-02-14|1097.14
#2008-02-15|1117.53
#2008-02-18| .
#2008-02-19|1130.99
#2008-02-20|1094.79
#2008-02-21|1116.87
#2008-02-22|1112.33
#2008-02-25|1126.24
#2008-02-26|1131.00
#2008-02-27|1150.69
#2008-02-28|1153.38
#2008-02-29|1142.70
#2008-03-03|1097.21
#2008-03-04|1101.87
#2008-03-05|1094.35
#2008-03-06|1118.81
#2008-03-07|1084.39
#2008-03-10|1051.29
#2008-03-11|1058.06
#2008-03-12|1076.82
#2008-03-13|1050.27
#2008-03-14|1035.00
#2008-03-17|1009.05
#2008-03-18|1004.26
#2008-03-19|1017.87
#2008-03-20|1017.49
#2008-03-21| .
#2008-03-24|1018.39
#2008-03-25|1056.63
#2008-03-26|1071.67
#2008-03-27|1062.08
#2008-03-28|1087.68
#2008-03-31|1069.68
#2008-04-01|1057.16
#2008-04-02|1078.83
#2008-04-03|1094.16
#2008-04-04|1093.78
#2008-04-07|1108.37
#2008-04-08|1094.71
#2008-04-09|1084.22
#2008-04-10|1087.76
#2008-04-11|1107.56
#2008-04-14|1085.33
#2008-04-15|1086.52
#2008-04-16|1099.14
#2008-04-17|1106.46
#2008-04-18|1096.58
#2008-04-21|1128.76
#2008-04-22|1122.44
#2008-04-23|1132.50
#2008-04-24|1130.98
#2008-04-25|1133.70
#2008-04-28|1134.22
#2008-04-29|1138.00
#2008-04-30|1128.76
#2008-05-01|1127.86
#2008-05-02|1140.20
#2008-05-05|1142.51
#2008-05-06|1146.30
#2008-05-07|1144.29
#2008-05-08|1144.62
#2008-05-09|1130.26
#2008-05-12|1126.18
#2008-05-13|1135.27
#2008-05-14|1133.76
#2008-05-15|1151.67
#2008-05-16|1167.69
#2008-05-19|1176.62
#2008-05-20|1177.81
#2008-05-21|1169.47
#2008-05-22|1167.68
#2008-05-23|1157.54
#2008-05-26| .
#2008-05-27|1142.53
#2008-05-28|1127.14
#2008-05-29|1143.84
#2008-05-30|1156.16
#2008-06-02|1172.07
#2008-06-03|1156.27
#2008-06-04|1162.96
#2008-06-05|1148.31
#2008-06-06|1157.97
#2008-06-09|1133.75
#2008-06-10|1105.91
#2008-06-11|1108.50
#2008-06-12|1078.50
#2008-06-13|1075.59
#2008-06-16|1096.04
#2008-06-17|1099.47
#2008-06-18|1108.84
#2008-06-19|1085.24
#2008-06-20|1074.54
#2008-06-23|1061.09
#2008-06-24|1058.25
#2008-06-25|1056.34
#2008-06-26|1055.17
#2008-06-27|1038.04
#2008-06-30|1034.14
#2008-07-01|1026.10
#2008-07-02|1010.50
#2008-07-03| 993.32
#2008-07-04| .
#2008-07-07| 999.72
#2008-07-08| 974.77
#2008-07-09| 983.75
#2008-07-10| 986.52
#2008-07-11| 997.60
#2008-07-14| 993.86
#2008-07-15| 976.97
#2008-07-16| 968.75
#2008-07-17| 977.08
#2008-07-18| 961.26
#2008-07-21| 969.43
#2008-07-22| 989.01
#2008-07-23|1005.44
#2008-07-24|1021.40
#2008-07-25| 999.34
#2008-07-28|1002.17
#2008-07-29| 981.72
#2008-07-30| 989.53
#2008-07-31| 985.08
#2008-08-01| 968.99
#2008-08-04| 938.71
#2008-08-05| 927.05
#2008-08-06| 944.84
#2008-08-07| 934.74
#2008-08-08| 931.59
#2008-08-11| 940.63
#2008-08-12| 931.71
#2008-08-13| 922.76
#2008-08-14| 921.34
#2008-08-15| 916.77
#2008-08-18| 919.14
#2008-08-19| 902.25
#2008-08-20| 905.36
#2008-08-21| 902.49
#2008-08-22| 890.19
#2008-08-25| 900.10
#2008-08-26| 890.35
#2008-08-27| 890.53
#2008-08-28| 884.88
#2008-08-29| 905.74
#2008-09-01| .
#2008-09-02| 867.72
#2008-09-03| 859.56
#2008-09-04| 843.99
#2008-09-05| 833.36
#2008-09-08| 864.83
#2008-09-09| 840.58
#2008-09-10| 829.24
#2008-09-11| 812.91
#2008-09-12| 823.43
#2008-09-15| 820.80
#2008-09-16| 781.21
#2008-09-17| 786.87
#2008-09-18| 770.71
#2008-09-19| 812.00
#2008-09-22| 827.03
#2008-09-23| 827.25
#2008-09-24| 823.61
#2008-09-25| 812.68
#2008-09-26| 794.87
#2008-09-29| 774.28
#2008-09-30| 752.78
#2008-10-01| 759.73
#2008-10-02| 737.75
#2008-10-03| 712.85
#2008-10-06| 685.77
#2008-10-07| 668.04
#2008-10-08| 614.51
#2008-10-09| 623.50
#2008-10-10| 595.74
#2008-10-13| 608.90
#2008-10-14| 670.36
#2008-10-15| 654.84
#2008-10-16| 585.99
#2008-10-17| 580.35
#2008-10-20| 595.69
#2008-10-21| 610.57
#2008-10-22| 574.53
#2008-10-23| 555.87
#2008-10-24| 523.12
#2008-10-27| 486.17
#2008-10-28| 512.15
#2008-10-29| 531.61
#2008-10-30| 593.33
#2008-10-31| 577.92
#2008-11-03| 588.48
#2008-11-04| 604.00
#2008-11-05| 635.58
#2008-11-06| 598.81
#2008-11-07| 589.60
#2008-11-10| 618.44
#2008-11-11| 603.85
#2008-11-12| 597.93
#2008-11-13| 567.79
#2008-11-14| 571.67
#2008-11-17| 570.64
#2008-11-18| 552.95
#2008-11-19| 543.77
#2008-11-20| 514.28
#2008-11-21| 536.97
#2008-11-24| 527.96
#2008-11-25| 544.90
#2008-11-26| 544.47
#2008-11-27| .
#2008-11-28| 570.38
#2008-12-01| 567.67
#2008-12-02| 537.72
#2008-12-03| 541.97
#2008-12-04| 535.11
#2008-12-05| 537.36
#2008-12-08| 563.56
#2008-12-09| 573.08
#2008-12-10| 596.95
#2008-12-11| 615.80
#2008-12-12| 587.33
#2008-12-15| 619.15
#2008-12-16| 615.67
#2008-12-17| 628.12
#2008-12-18| 628.54
#2008-12-19| 618.44
#2008-12-22| 615.64
#2008-12-23| 605.56
#2008-12-24| 595.82
#2008-12-25| .
#2008-12-26| 607.74
#2008-12-29| 618.71
#2008-12-30| 625.87
#2008-12-31| 624.85
#2009-01-01| .
#2009-01-02| 629.89
#2009-01-05| 642.44
#2009-01-06| 646.29
#2009-01-07| 668.77
#2009-01-08| 645.58
#2009-01-09| 643.95
#2009-01-12| 640.10
#2009-01-13| 611.20
#2009-01-14| 623.23
#2009-01-15| 593.13
#2009-01-16| 603.08
#2009-01-19| .
#2009-01-20| 594.29
#2009-01-21| 590.13
#2009-01-22| 589.15
#2009-01-23| 569.79
#2009-01-26| 564.42
#2009-01-27| 586.14
#2009-01-28| 591.51
#2009-01-29| 598.13
#2009-01-30| 584.30
#2009-02-02| 573.66
#2009-02-03| 581.79
#2009-02-04| 597.03
#2009-02-05| 594.99
#2009-02-06| 594.72
#2009-02-09| 590.98
#2009-02-10| 592.51
#2009-02-11| 594.51
#2009-02-12| 579.17
#2009-02-13| 580.14
#2009-02-16| .
#2009-02-17| 558.32
#2009-02-18| 554.78
#2009-02-19| 554.48
#2009-02-20| 538.41
#2009-02-23| 537.72
#2009-02-24| 521.68
#2009-02-25| 529.98
#2009-02-26| 522.48
#2009-02-27| 527.67
#2009-03-02| 508.79
#2009-03-03| 505.10
#2009-03-04| 512.93
#2009-03-05| 522.84
#2009-03-06| 511.98
#2009-03-09| 504.12
#2009-03-10| 508.91
#2009-03-11| 525.29
#2009-03-12| 515.81
#2009-03-13| 531.32
#2009-03-16| 545.06
#2009-03-17| 554.64
#2009-03-18| 560.10
#2009-03-19| 576.63
#2009-03-20| 566.55
#2009-03-23| 588.92
#2009-03-24| 602.24
#2009-03-25| 602.93
#2009-03-26| 614.96
#2009-03-27| 613.55
#2009-03-30| 588.04
#2009-03-31| 579.63
#2009-04-01| 592.07
#2009-04-02| 621.16
#2009-04-03| 627.45
#2009-04-06| 633.37
#2009-04-07| 629.94
#2009-04-08| 612.70
#2009-04-09| 635.40
#2009-04-10| .
#2009-04-13| 649.88
#2009-04-14| 658.46
#2009-04-15| 652.70
#2009-04-16| 653.37
#2009-04-17| 661.71
#2009-04-20| 667.48
#2009-04-21| 655.56
#2009-04-22| 655.84
#2009-04-23| 665.62
#2009-04-24| 668.34
#2009-04-27| 663.79
#2009-04-28| 640.23
#2009-04-29| 647.70
#2009-04-30| 670.50
#2009-05-01| 674.20
#2009-05-04| 688.48
#2009-05-05| 694.06
#2009-05-06| 700.80
#2009-05-07| 723.78
#2009-05-08| 729.40
#2009-05-11| 736.39
#2009-05-12| 732.13
#2009-05-13| 733.79
#2009-05-14| 714.98
#2009-05-15| 730.44
#2009-05-18| 730.97
#2009-05-19| 750.59
#2009-05-20| 764.72
#2009-05-21| 760.30
#2009-05-22| 759.48
#2009-05-25| .
#2009-05-26| 758.61
#2009-05-27| 771.47
#2009-05-28| 770.43
#2009-05-29| 786.31
#2009-06-01| 801.65
#2009-06-02| 803.11
#2009-06-03| 810.48
#2009-06-04| 797.82
#2009-06-05| 797.79
#2009-06-08| 791.36
#2009-06-09| 786.08
#2009-06-10| 802.47
#2009-06-11| 806.64
#2009-06-12| 805.98
#2009-06-15| 792.67
#2009-06-16| 778.24
#2009-06-17| 783.63
#2009-06-18| 767.30
#2009-06-19| 772.26
#2009-06-22| 778.21
#2009-06-23| 758.81
#2009-06-24| 767.46
#2009-06-25| 779.87
#2009-06-26| 793.50
#2009-06-29| 784.60
#2009-06-30| 785.26
#2009-07-01| 788.01
#2009-07-02| 788.79
#2009-07-03| .
#2009-07-06| 778.76
#2009-07-07| 775.15
#2009-07-08| 763.43
#2009-07-09| 765.82
#2009-07-10| 762.70
#2009-07-13| 737.76
#2009-07-14| 757.36
#2009-07-15| 765.53
#2009-07-16| 777.41
#2009-07-17| 782.94
#2009-07-20| 791.25
#2009-07-21| 810.76
#2009-07-22| 812.52
#2009-07-23| 814.51
#2009-07-24| 825.72
#2009-07-27| 831.05
#2009-07-28| 839.90
#2009-07-29| 831.06
#2009-07-30| 832.19
#2009-07-31| 848.32
#2009-08-03| 857.66
#2009-08-04| 859.35
#2009-08-05| 851.13
#2009-08-06| 852.94
#2009-08-07| 838.31
#2009-08-10| 845.84
#2009-08-11| 856.81
#2009-08-12| 843.70
#2009-08-13| 859.66
#2009-08-14| 870.59
#2009-08-17| 842.43
#2009-08-18| 839.63
#2009-08-19| 835.05
#2009-08-20| 846.47
#2009-08-21| 838.84
#2009-08-24| 860.22
#2009-08-25| 861.47
#2009-08-26| 867.81
#2009-08-27| 861.94
#2009-08-28| 865.52
#2009-08-31| 862.19
#2009-09-01| 866.03
#2009-09-02| 856.12
#2009-09-03| 855.18
#2009-09-04| 853.53
#2009-09-07| .
#2009-09-08| 879.63
#2009-09-09| 876.95
#2009-09-10| 890.97
#2009-09-11| 895.06
#2009-09-14| 878.34
#2009-09-15| 877.97
#2009-09-16| 889.14
#2009-09-17| 902.30
#2009-09-18| 900.54
#2009-09-21| 895.21
#2009-09-22| 903.58
#2009-09-23| 900.85
#2009-09-24| 905.04
#2009-09-25| 901.31
#2009-09-28| 881.01
#2009-09-29| 886.04
#2009-09-30| 890.73
#2009-10-01| 881.22
#2009-10-02| 866.74
#2009-10-05| 855.20
#2009-10-06| 869.00
#2009-10-07| 883.31
#2009-10-08| 894.88
#2009-10-09| 897.63
#2009-10-12| 896.24
#2009-10-13| 901.41
#2009-10-14| 906.08
#2009-10-15| 909.02
#2009-10-16| 902.70
#2009-10-19| 908.70
#2009-10-20| 913.63
#2009-10-21| 909.83
#2009-10-22| 902.56
#2009-10-23| 902.83
#2009-10-26| 907.46
#2009-10-27| 891.49
#2009-10-28| 879.94
#2009-10-29| 862.68
#2009-10-30| 879.97
#2009-11-02| 867.20
#2009-11-03| 862.51
#2009-11-04| 870.00
#2009-11-05| 866.56
#2009-11-06| 878.50
#2009-11-09| 886.34
#2009-11-10| 886.54
#2009-11-11| 891.05
#2009-11-12| 883.11
#2009-11-13| 885.64
#2009-11-16| 887.42
#2009-11-17| 879.67
#2009-11-18| 876.66
#2009-11-19| 871.50
#2009-11-20| 869.44
#2009-11-23| 872.34
#2009-11-24| 868.02
#2009-11-25| 878.43
#2009-11-26| .
#2009-11-27| 845.98
#2009-11-30| 871.54
#2009-12-01| 885.14
#2009-12-02| 888.92
#2009-12-03| 906.40
#2009-12-04| 900.01
#2009-12-07| 909.51
#2009-12-08| 913.55
#2009-12-09| 906.66
#2009-12-10| 897.57
#2009-12-11| 907.43
#2009-12-14| 916.30
#2009-12-15| 906.76
#2009-12-16| 907.22
#2009-12-17| 900.56
#2009-12-18| 894.25
#2009-12-21| 890.70
#2009-12-22| 897.62
#2009-12-23| 903.35
#2009-12-24| 914.54
#2009-12-25| .
#2009-12-28| 920.10
#2009-12-29| 921.95
#2009-12-30| 915.38
#2009-12-31| 917.97
#2010-01-01| .
#2010-01-04| 934.10
#2010-01-05| 947.87
#2010-01-06| 950.31
#2010-01-07| 945.25
#2010-01-08| 957.23
#2010-01-11| 969.52
#2010-01-12| 982.38
#2010-01-13| 965.03
#2010-01-14| 982.47
#2010-01-15| 987.82
#2010-01-18| .
#2010-01-19| 974.41
#2010-01-20| 965.74
#2010-01-21| 961.46
#2010-01-22| 947.81
#2010-01-25| 941.68
#2010-01-26| 921.55
#2010-01-27| 908.87
#2010-01-28| 920.38
#2010-01-29| 905.99
#2010-02-01| 899.08
#2010-02-02| 911.06
#2010-02-03| 920.23
#2010-02-04| 914.66
#2010-02-05| 890.12
#2010-02-08| 883.96
#2010-02-09| 890.36
#2010-02-10| 893.31
#2010-02-11| 899.88
#2010-02-12| 906.29
#2010-02-15| .
#2010-02-16| 903.39
#2010-02-17| 918.20
#2010-02-18| 914.79
#2010-02-19| 893.48
#2010-02-22| 915.84
#2010-02-23| 921.96
#2010-02-24| 914.58
#2010-02-25| 910.29
#2010-02-26| 914.64
#2010-03-01| 920.00
#2010-03-02| 930.87
#2010-03-03| 938.82
#2010-03-04| 929.63
#2010-03-05| 934.92
#2010-03-08| 955.15
#2010-03-09| 957.03
#2010-03-10| 955.19
#2010-03-11| 961.54
#2010-03-12| 964.10
#2010-03-15| 961.19
#2010-03-16| 962.74
#2010-03-17| 975.58
#2010-03-18| 970.54
#2010-03-19| 977.11
#2010-03-22| 974.23
#2010-03-23| 975.33
#2010-03-24| 969.68
#2010-03-25| 965.99
#2010-03-26| 978.58
#2010-03-29| 986.81
#2010-03-30| 992.92
#2010-03-31| 987.90
#2010-04-01| 999.97
#2010-04-02| .
#2010-04-05|1008.69
#2010-04-06|1007.89
#2010-04-07|1013.48
#2010-04-08|1006.52
#2010-04-09|1009.03
#2010-04-12|1010.46
#2010-04-13|1004.85
#2010-04-14|1010.62
#2010-04-15|1020.24
#2010-04-16|1014.79
#2010-04-19| 993.24
#2010-04-20| 993.22
#2010-04-21|1007.63
#2010-04-22|1004.84
#2010-04-23| 997.89
#2010-04-26|1014.99
#2010-04-27|1020.44
#2010-04-28|1000.20
#2010-04-29| 999.28
#2010-04-30|1007.98
#2010-05-03| 998.28
#2010-05-04| 994.71
#2010-05-05| 985.47
#2010-05-06| 959.86
#2010-05-07| 951.41
#2010-05-10| 960.37
#2010-05-11| 951.39
#2010-05-12| 950.89
#2010-05-13| 970.88
#2010-05-14| 965.89
#2010-05-17| 936.99
#2010-05-18| 933.79
#2010-05-19| 926.24
#2010-05-20| 914.28
#2010-05-21| 897.59
#2010-05-24| 897.25
#2010-05-25| 866.05
#2010-05-26| 872.42
#2010-05-27| 892.72
#2010-05-28| 907.63
#2010-05-31| .
#2010-06-01| 894.99
#2010-06-02| 881.13
#2010-06-03| 906.72
#2010-06-04| 910.02
#2010-06-07| 877.22
#2010-06-08| 881.08
#2010-06-09| 872.76
#2010-06-10| 883.56
#2010-06-11| 893.90
#2010-06-14| 910.51
#2010-06-15| 912.41
#2010-06-16| 924.59
#2010-06-17| 926.00
#2010-06-18| 927.19
#2010-06-21| 956.78
#2010-06-22| 947.54
#2010-06-23| 938.58
#2010-06-24| 942.32
#2010-06-25| 927.43
#2010-06-28| 925.60
#2010-06-29| 913.63
#2010-06-30| 904.06
#2010-07-01| 899.82
#2010-07-02| 896.04
#2010-07-05| .
#2010-07-06| 914.95
#2010-07-07| 909.54
#2010-07-08| 923.07
#2010-07-09| 932.85
#2010-07-12| 933.67
#2010-07-13| 932.06
#2010-07-14| 948.91
#2010-07-15| 945.25
#2010-07-16| 937.43
#2010-07-19| 933.11
#2010-07-20| 927.99
#2010-07-21| 927.34
#2010-07-22| 925.54
#2010-07-23| 943.48
#2010-07-26| 948.95
#2010-07-27| 945.80
#2010-07-28| 958.52
#2010-07-29| 960.29
#2010-07-30| 953.99
#2010-08-02| 964.20
#2010-08-03| 976.58
#2010-08-04| 964.00
#2010-08-05| 973.31
#2010-08-06| 981.26
#2010-08-09| 977.45
#2010-08-10| 970.98
#2010-08-11| 953.70
#2010-08-12| 942.55
#2010-08-13| 946.72
#2010-08-16| 946.97
#2010-08-17| 947.29
#2010-08-18| 956.35
#2010-08-19| 968.87
#2010-08-20| 955.10
#2010-08-23| 953.80
#2010-08-24| 950.78
#2010-08-25| 934.75
#2010-08-26| 936.29
#2010-08-27| 940.25
#2010-08-30| 952.53
#2010-08-31| 933.63
#2010-09-01| 942.65
#2010-09-02| 955.82
#2010-09-03| 962.88
#2010-09-06| .
#2010-09-07| 978.99
#2010-09-08| 966.94
#2010-09-09| 975.79
#2010-09-10| 980.50
#2010-09-13| 996.10
#2010-09-14|1000.44
#2010-09-15| 997.04
#2010-09-16| 995.94
#2010-09-17|1008.33
#2010-09-20|1011.23
#2010-09-21|1014.09
#2010-09-22|1016.07
#2010-09-23|1017.49
#2010-09-24|1015.87
#2010-09-27|1031.82
#2010-09-28|1033.21
#2010-09-29|1044.90
#2010-09-30|1037.40
#2010-10-01|1041.39
#2010-10-04|1041.58
#2010-10-05|1046.70
#2010-10-06|1065.56
#2010-10-07|1071.83
#2010-10-08|1067.51
#2010-10-11|1066.91
#2010-10-12|1054.95
#2010-10-13|1064.47
#2010-10-14|1082.49
#2010-10-15|1075.19
#2010-10-18|1069.33
#2010-10-19|1065.27
#2010-10-20|1063.73
#2010-10-21|1062.92
#2010-10-22|1067.13
#2010-10-25|1079.75
#2010-10-26|1071.11
#2010-10-27|1063.03
#2010-10-28|1067.29
#2010-10-29|1064.25
#2010-11-01|1071.84
#2010-11-02|1073.84
#2010-11-03|1075.39
#2010-11-04|1096.44
#2010-11-05|1109.89
#2010-11-08|1119.00
#2010-11-09|1119.51
#2010-11-10|1114.61
#2010-11-11|1113.82
#2010-11-12|1092.33
#2010-11-15|1085.58
#2010-11-16|1074.77
#2010-11-17|1069.33
#2010-11-18|1085.17
#2010-11-19|1087.77
#2010-11-22|1097.57
#2010-11-23|1089.63
#2010-11-24|1080.49
#2010-11-25| .
#2010-11-26|1071.36
#2010-11-29|1078.42
#2010-11-30|1074.58
#2010-12-01|1087.07
#2010-12-02|1104.99
#2010-12-03|1116.20
#2010-12-06|1119.71
#2010-12-07|1119.02
#2010-12-08|1110.51
#2010-12-09|1112.92
#2010-12-10|1107.59
#2010-12-13|1118.35
#2010-12-14|1129.27
#2010-12-15|1121.55
#2010-12-16|1115.13
#2010-12-17|1116.16
#2010-12-20|1111.28
#2010-12-21|1122.67
#2010-12-22|1124.76
#2010-12-23|1127.52
#2010-12-24| .
#2010-12-27|1128.76
#2010-12-28|1132.81
#2010-12-29|1141.65
#2010-12-30|1144.65
#2010-12-31|1151.52
#2011-01-03|1154.72
#2011-01-04|1169.80
#2011-01-05|1159.72
#2011-01-06|1171.54
#2011-01-07|1170.19
#2011-01-10|1164.41
#2011-01-11|1166.77
#2011-01-12|1171.92
#2011-01-13|1179.75
#2011-01-14|1174.46
#2011-01-17| .
#2011-01-18|1174.17
#2011-01-19|1187.28
#2011-01-20|1166.38
#2011-01-21|1147.43
#2011-01-24|1151.55
#2011-01-25|1162.05
#2011-01-26|1163.83
#2011-01-27|1169.50
#2011-01-28|1164.57
#2011-01-31|1153.50
#2011-02-01|1161.45
#2011-02-02|1176.83
#2011-02-03|1176.58
#2011-02-04|1177.86
#2011-02-07|1177.16
#2011-02-08|1176.46
#2011-02-09|1156.91
#2011-02-10|1140.86
#2011-02-11|1134.81
#2011-02-14|1153.20
#2011-02-15|1153.71
#2011-02-16|1154.78
#2011-02-17|1159.62
#2011-02-18|1163.32
#2011-02-21| .
#2011-02-22|1135.17
#2011-02-23|1127.16
#2011-02-24|1113.39
#2011-02-25|1125.62
#2011-02-28|1133.61
#2011-03-01|1152.59
#2011-03-02|1137.24
#2011-03-03|1147.00
#2011-03-04|1159.31
#2011-03-07|1148.07
#2011-03-08|1146.98
#2011-03-09|1149.78
#2011-03-10|1131.97
#2011-03-11|1122.00
#2011-03-14|1081.74
#2011-03-15|1022.40
#2011-03-16|1071.60
#2011-03-17|1070.27
#2011-03-18|1076.74
#2011-03-21|1085.04
#2011-03-22|1115.94
#2011-03-23|1115.03
#2011-03-24|1123.99
#2011-03-25|1129.76
#2011-03-28|1120.16
#2011-03-29|1121.74
#2011-03-30|1140.60
#2011-03-31|1147.41
#2011-04-01|1139.22
#2011-04-04|1147.55
#2011-04-05|1136.38
#2011-04-06|1130.28
#2011-04-07|1131.65
#2011-04-08|1144.74
#2011-04-11|1142.14
#2011-04-12|1131.20
#2011-04-13|1140.14
#2011-04-14|1148.91
#2011-04-15|1143.32
#2011-04-18|1145.34
#2011-04-19|1131.67
#2011-04-20|1149.32
#2011-04-21|1165.24
#2011-04-22| .
#2011-04-25|1165.19
#2011-04-26|1156.82
#2011-04-27|1157.78
#2011-04-28|1174.59
#2011-04-29|1174.63
#2011-05-02|1186.43
#2011-05-03|1178.75
#2011-05-04|1174.40
#2011-05-05|1177.12
#2011-05-06|1161.36
#2011-05-09|1161.90
#2011-05-10|1166.39
#2011-05-11|1168.15
#2011-05-12|1152.50
#2011-05-13|1147.31
#2011-05-16|1132.85
#2011-05-17|1128.14
#2011-05-18|1139.91
#2011-05-19|1128.89
#2011-05-20|1128.96
#2011-05-23|1101.21
#2011-05-24|1102.27
#2011-05-25|1092.69
#2011-05-26|1112.68
#2011-05-27|1119.36
#2011-05-30| .
#2011-05-31|1139.00
#2011-06-01|1147.72
#2011-06-02|1131.42
#2011-06-03|1127.24
#2011-06-06|1123.41
#2011-06-07|1126.02
#2011-06-08|1122.64
#2011-06-09|1118.37
#2011-06-10|1112.38
#2011-06-13|1107.51
#2011-06-14|1117.26
#2011-06-15|1116.86
#2011-06-16|1094.89
#2011-06-17|1090.92
#2011-06-20|1082.41
#2011-06-21|1097.89
#2011-06-22|1113.61
#2011-06-23|1105.74
#2011-06-24|1121.16
#2011-06-27|1109.90
#2011-06-28|1114.34
#2011-06-29|1129.73
#2011-06-30|1139.99
#2011-07-01|1147.58
#2011-07-04| .
#2011-07-05|1155.04
#2011-07-06|1165.21
#2011-07-07|1164.82
#2011-07-08|1171.83
#2011-07-11|1162.53
#2011-07-12|1144.23
#2011-07-13|1157.45
#2011-07-14|1155.08
#2011-07-15|1158.68
#2011-07-18|1152.88
#2011-07-19|1151.90
#2011-07-20|1164.64
#2011-07-21|1165.06
#2011-07-22|1181.97
#2011-07-25|1171.26
#2011-07-26|1178.88
#2011-07-27|1178.06
#2011-07-28|1170.06
#2011-07-29|1162.39
#2011-08-01|1182.57
#2011-08-02|1160.69
#2011-08-03|1134.36
#2011-08-04|1107.53
#2011-08-05|1065.32
#2011-08-08|1037.13
#2011-08-09|1020.86
#2011-08-10|1037.29
#2011-08-11|1025.65
#2011-08-12|1021.54
#2011-08-15|1037.49
#2011-08-16|1045.68
#2011-08-17|1042.84
#2011-08-18|1023.31
#2011-08-19| 984.62
#2011-08-22| 967.01
#2011-08-23| 985.70
#2011-08-24| 972.26
#2011-08-25| 979.91
#2011-08-26| 986.88
#2011-08-29|1000.92
#2011-08-30|1016.83
#2011-08-31|1029.24
#2011-09-01|1032.90
#2011-09-02|1023.70
#2011-09-05| .
#2011-09-06| 970.95
#2011-09-07| 989.53
#2011-09-08| 989.35
#2011-09-09| 974.55
#2011-09-12| 958.82
#2011-09-13| 962.71
#2011-09-14| 944.17
#2011-09-15| 955.11
#2011-09-16| 978.20
#2011-09-19| 967.67
#2011-09-20| 959.26
#2011-09-21| 964.85
#2011-09-22| 930.13
#2011-09-23| 917.98
#2011-09-26| 881.16
#2011-09-27| 913.66
#2011-09-28| 922.14
#2011-09-29| 927.85
#2011-09-30| 920.02
#2011-10-03| 893.72
#2011-10-04| 873.75
#2011-10-05| 859.66
#2011-10-06| 883.21
#2011-10-07| 905.60
#2011-10-10| 910.14
#2011-10-11| 931.58
#2011-10-12| 939.57
#2011-10-13| 957.58
#2011-10-14| 947.17
#2011-10-17| 972.81
#2011-10-18| 949.31
#2011-10-19| 950.51
#2011-10-20| 929.54
#2011-10-21| 937.81
#2011-10-24| 965.44
#2011-10-25| 968.12
#2011-10-26| 973.55
#2011-10-27|1002.46
#2011-10-28|1013.45
#2011-10-31| 984.53
#2011-11-01| 966.41
#2011-11-02| 958.93
#2011-11-03| 951.47
#2011-11-04| 975.43
#2011-11-07| 976.13
#2011-11-08| 967.04
#2011-11-09| 973.70
#2011-11-10| 937.60
#2011-11-11| 945.83
#2011-11-14| 960.03
#2011-11-15| 950.90
#2011-11-16| 936.13
#2011-11-17| 941.42
#2011-11-18| 928.69
#2011-11-21| 914.02
#2011-11-22| 915.78
#2011-11-23| 902.21
#2011-11-24| .
#2011-11-25| 885.40
#2011-11-28| 902.79
#2011-11-29| 926.03
#2011-11-30| 921.00
#2011-12-01| 954.15
#2011-12-02| 957.40
#2011-12-05| 957.80
#2011-12-06| 943.00
#2011-12-07| 957.54
#2011-12-08| 949.88
#2011-12-09| 933.97
#2011-12-12| 938.19
#2011-12-13| 929.67
#2011-12-14| 922.42
#2011-12-15| 901.71
#2011-12-16| 905.91
#2011-12-19| 887.82
#2011-12-20| 892.55
#2011-12-21| 909.07
#2011-12-22| 902.96
#2011-12-23| 907.93
#2011-12-26| .
#2011-12-27| 908.68
#2011-12-28| 906.36
#2011-12-29| 908.93
#2011-12-30| 918.96
#2012-01-02| .
#2012-01-03| 927.01
#2012-01-04| 937.44
#2012-01-05| 931.71
#2012-01-06| 921.34
#2012-01-09| 923.98
#2012-01-10| 934.54
#2012-01-11| 938.29
#2012-01-12| 937.67
#2012-01-13| 944.97
#2012-01-16| .
#2012-01-17| 958.58
#2012-01-18| 968.33
#2012-01-19| 979.40
#2012-01-20| 991.71
#2012-01-23| 993.73
#2012-01-24| 990.21
#2012-01-25| 996.23
#2012-01-26|1002.06
#2012-01-27|1009.38
#2012-01-30|1000.81
#2012-01-31|1012.51
#2012-02-01|1016.17
#2012-02-02|1028.38
#2012-02-03|1028.80
#2012-02-06|1037.74
#2012-02-07|1035.47
#2012-02-08|1052.13
#2012-02-09|1052.03
#2012-02-10|1039.77
#2012-02-13|1044.89
#2012-02-14|1038.68
#2012-02-15|1061.29
#2012-02-16|1046.35
#2012-02-17|1056.92
#2012-02-20| .
#2012-02-21|1061.04
#2012-02-22|1061.33
#2012-02-23|1058.85
#2012-02-24|1062.45
#2012-02-27|1057.52
#2012-02-28|1067.22
#2012-02-29|1071.11
#2012-03-01|1063.46
#2012-03-02|1067.04
#2012-03-05|1056.66
#2012-03-06|1044.12
#2012-03-07|1038.13
#2012-03-08|1052.03
#2012-03-09|1058.20
#2012-03-12|1053.78
#2012-03-13|1053.82
#2012-03-14|1058.54
#2012-03-15|1062.51
#2012-03-16|1065.99
#2012-03-19|1067.12
#2012-03-20|1060.43
#2012-03-21|1051.51
#2012-03-22|1055.80
#2012-03-23|1050.73
#2012-03-26|1047.30
#2012-03-27|1065.05
#2012-03-28|1068.62
#2012-03-29|1059.94
#2012-03-30|1060.49
#2012-04-02|1063.92
#2012-04-03|1062.83
#2012-04-04|1045.01
#2012-04-05|1043.73
#2012-04-06| .
#2012-04-09|1028.72
#2012-04-10|1029.22
#2012-04-11|1023.15
#2012-04-12|1034.56
#2012-04-13|1045.50
#2012-04-16|1033.63
#2012-04-17|1027.13
#2012-04-18|1040.38
#2012-04-19|1036.17
#2012-04-20|1032.37
#2012-04-23|1027.43
#2012-04-24|1021.98
#2012-04-25|1026.34
#2012-04-26|1028.07
#2012-04-27|1021.79
#2012-04-30|1028.18
#2012-05-01|1015.30
#2012-05-02|1022.14
#2012-05-03|1018.12
#2012-05-04|1019.24
#2012-05-07| 994.02
#2012-05-08| 999.08
#2012-05-09| 981.97
#2012-05-10| 978.54
#2012-05-11| 969.34
#2012-05-14| 964.22
#2012-05-15| 955.76
#2012-05-16| 934.30
#2012-05-17| 952.11
#2012-05-18| 925.41
#2012-05-21| 925.64
#2012-05-22| 939.64
#2012-05-23| 926.23
#2012-05-24| 926.58
#2012-05-25| 922.57
#2012-05-28| .
#2012-05-29| 944.38
#2012-05-30| 939.34
#2012-05-31| 935.62
#2012-06-01| 917.63
#2012-06-04| 892.99
#2012-06-05| 906.57
#2012-06-06| 919.37
#2012-06-07| 929.67
#2012-06-08| 916.43
#2012-06-11| 938.34
#2012-06-12| 932.96
#2012-06-13| 936.29
#2012-06-14| 931.81
#2012-06-15| 939.18
#2012-06-18| 954.18
#2012-06-19| 949.97
#2012-06-20| 956.42
#2012-06-21| 948.90
#2012-06-22| 939.45
#2012-06-25| 936.06
#2012-06-26| 932.18
#2012-06-27| 935.12
#2012-06-28| 944.20
#2012-06-29| 958.37
#2012-07-02| 964.05
#2012-07-03| 972.10
#2012-07-04| .
#2012-07-05| 979.68
#2012-07-06| 976.89
#2012-07-09| 960.93
#2012-07-10| 957.58
#2012-07-11| 955.39
#2012-07-12| 939.77
#2012-07-13| 943.91
#2012-07-16| 945.97
#2012-07-17| 943.02
#2012-07-18| 937.16
#2012-07-19| 950.75
#2012-07-20| 943.73
#2012-07-23| 924.63
#2012-07-24| 920.55
#2012-07-25| 904.84
#2012-07-26| 912.77
#2012-07-27| 928.08
#2012-07-30| 937.92
#2012-07-31| 948.23
#2012-08-01| 940.94
#2012-08-02| 940.82
#2012-08-03| 926.41
#2012-08-06| 947.38
#2012-08-07| 951.21
#2012-08-08| 957.30
#2012-08-09| 966.14
#2012-08-10| 966.82
#2012-08-13| 962.36
#2012-08-14| 961.62
#2012-08-15| 959.07
#2012-08-16| 966.84
#2012-08-17| 974.17
#2012-08-20| 974.47
#2012-08-21| 974.72
#2012-08-22| 970.18
#2012-08-23| 978.58
#2012-08-24| 965.60
#2012-08-27| 961.98
#2012-08-28| 953.31
#2012-08-29| 954.11
#2012-08-30| 946.18
#2012-08-31| 938.35
#2012-09-03| .
#2012-09-04| 941.24
#2012-09-05| 926.27
#2012-09-06| 922.01
#2012-09-07| 951.67
#2012-09-10| 955.20
#2012-09-11| 953.30
#2012-09-12| 965.81
#2012-09-13| 971.92
#2012-09-14| 993.98
#2012-09-17| 993.89
#2012-09-18| 994.93
#2012-09-19|1006.22
#2012-09-20| 990.02
#2012-09-21| 996.87
#2012-09-24| 994.48
#2012-09-25| 992.52
#2012-09-26| 979.63
#2012-09-27| 985.91
#2012-09-28| 985.66
#2012-10-01| 979.95
#2012-10-02| 979.34
#2012-10-03| 975.23
#2012-10-04| 982.05
#2012-10-05| 986.42
#2012-10-08| 983.05
#2012-10-09| 975.10
#2012-10-10| 961.51
#2012-10-11| 955.96
#2012-10-12| 962.26
#2012-10-15| 964.87
#2012-10-16| 972.32
#2012-10-17| 981.31
#2012-10-18| 992.00
#2012-10-19| 991.66
#2012-10-22| 986.32
#2012-10-23| 981.99
#2012-10-24| 976.64
#2012-10-25| 978.94
#2012-10-26| 968.14
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 974.03
#2012-11-01| 976.67
#2012-11-02| 985.76
#2012-11-05| 981.98
#2012-11-06| 981.06
#2012-11-07| 987.61
#2012-11-08| 974.51
#2012-11-09| 973.90
#2012-11-12| 966.02
#2012-11-13| 959.88
#2012-11-14| 956.28
#2012-11-15| 961.93
#2012-11-16| 967.26
#2012-11-19| 976.87
#2012-11-20| 973.71
#2012-11-21| 972.44
#2012-11-22| .
#2012-11-23| 986.55
#2012-11-26| 992.18
#2012-11-27| 992.89
#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|1016.70
#2012-12-10|1015.64
#2012-12-11|1014.15
#2012-12-12|1017.74
#2012-12-13|1023.55
#2012-12-14|1024.71
#2012-12-17|1021.92
#2012-12-18|1026.37
#2012-12-19|1041.72
#2012-12-20|1039.60
#2012-12-21|1032.26
#2012-12-24|1028.98
#2012-12-25|1032.52
#2012-12-26|1035.70
#2012-12-27|1040.71
#2012-12-28|1045.79
#2012-12-31|1043.38
#2013-01-01|1043.85
#2013-01-02|1048.62
#2013-01-03|1053.89
#2013-01-04|1063.71
#2013-01-07|1059.56
#2013-01-08|1053.81
#2013-01-09|1057.48
#2013-01-10|1063.34
#2013-01-11|1059.00
#2013-01-14|1058.97
#2013-01-15|1063.75
#2013-01-16|1049.97
#2013-01-17|1041.21
#2013-01-18|1057.37
#2013-01-21|1053.77
#2013-01-22|1060.99
#2013-01-23|1049.01
#2013-01-24|1042.44
#2013-01-25|1047.58
#2013-01-28|1040.35
#2013-01-29|1047.62
#2013-01-30|1055.49
#2013-01-31|1053.88
#2013-02-01|1043.42
#2013-02-04|1049.23
#2013-02-05|1031.47
#2013-02-06|1048.96
#2013-02-07|1050.02
#2013-02-08|1042.99
#2013-02-11|1039.22
#2013-02-12|1046.12
#2013-02-13|1041.55
#2013-02-14|1046.36
#2013-02-15|1037.65
#2013-02-18|1045.66
#2013-02-19|1048.77
#2013-02-20|1057.14
#2013-02-21|1047.02
#2013-02-22|1047.03
#2013-02-25|1051.66
#2013-02-26|1048.15
#2013-02-27|1043.17
#2013-02-28|1054.88
#2013-03-01|1052.94
#2013-03-04|1044.91
#2013-03-05|1047.76
#2013-03-06|1058.44
#2013-03-07|1051.86
#2013-03-08|1054.41
#2013-03-11|1062.40
#2013-03-12|1059.81
#2013-03-13|1051.49
#2013-03-14|1054.13
#2013-03-15|1064.57
#2013-03-18|1049.93
#2013-03-19|1060.87
#2013-03-20|1055.53
#2013-03-21|1063.35
#2013-03-22|1054.12
#2013-03-25|1063.58
#2013-03-26|1061.67
#2013-03-27|1068.54
#2013-03-28|1061.43
#2013-03-29|1061.33
#2013-04-01|1051.54
#2013-04-02|1038.07
#2013-04-03|1047.25
#2013-04-04|1032.17
#2013-04-05|1030.53
#2013-04-08|1032.97
#2013-04-09|1044.08
#2013-04-10|1056.64
#2013-04-11|1074.42
#2013-04-12|1072.65
#2013-04-15|1066.31
#2013-04-16|1060.73
#2013-04-17|1071.12
#2013-04-18|1057.06
#2013-04-19|1058.98
#2013-04-22|1075.35
#2013-04-23|1069.60
#2013-04-24|1088.09
#2013-04-25|1094.44
#2013-04-26|1100.34
#2013-04-29|1096.85
#2013-04-30|1107.39
#2013-05-01|1103.25
#2013-05-02|1093.80
#2013-05-03|1089.35
#2013-05-06|1091.00
#2013-05-07|1118.06
#2013-05-08|1134.18
#2013-05-09|1127.71
#2013-05-10|1122.73
#2013-05-13|1130.28
#2013-05-14|1131.28
#2013-05-15|1142.79
#2013-05-16|1145.43
#2013-05-17|1144.65
#2013-05-20|1162.96
#2013-05-21|1170.77
#2013-05-22|1171.00
#2013-05-23|1128.46
#2013-05-24|1130.38
#2013-05-27|1106.25
#2013-05-28|1111.80
#2013-05-29|1124.14
#2013-05-30|1099.16
#2013-05-31|1098.01
#2013-06-03|1086.72
#2013-06-04|1094.71
#2013-06-05|1092.11
#2013-06-06|1066.58
#2013-06-07|1061.67
#2013-06-10|1078.25
#2013-06-11|1078.00
#2013-06-12|1086.48
#2013-06-13|1056.51
#2013-06-14|1066.51
#2013-06-17|1082.60
#2013-06-18|1077.95
#2013-06-19|1092.76
#2013-06-20|1047.50
#2013-06-21|1050.22
#2013-06-24|1030.28
#2013-06-25|1020.20
#2013-06-26|1019.36
#2013-06-27|1032.55
#2013-06-28|1051.24
#2013-07-01|1061.02
#2013-07-02|1068.38
#2013-07-03|1064.43
#2013-07-04|1059.39
#2013-07-05|1068.39
#2013-07-08|1053.65
#2013-07-09|1070.02
#2013-07-10|1075.75
#2013-07-11|1096.99
#2013-07-12|1101.35
#2013-07-15|1100.76
#2013-07-16|1109.26
#2013-07-17|1105.77
#2013-07-18|1104.15
#2013-07-19|1093.89
#2013-07-22|1103.12
#2013-07-23|1109.77
#2013-07-24|1108.33
#2013-07-25|1104.44
#2013-07-26|1094.50
#2013-07-29|1072.07
#2013-07-30|1082.01
#2013-07-31|1068.75
#2013-08-01|1077.65
#2013-08-02|1098.07
#2013-08-05|1097.86
#2013-08-06|1107.11
#2013-08-07|1089.85
#2013-08-08|1088.13
#2013-08-09|1090.68
#2013-08-12|1092.63
#2013-08-13|1097.90
#2013-08-14|1107.58
#2013-08-15|1097.48
#2013-08-16|1091.85
#2013-08-19|1088.69
#2013-08-20|1069.93
#2013-08-21|1066.00
#2013-08-22|1054.56
#2013-08-23|1072.31
#2013-08-26|1074.58
#2013-08-27|1071.20
#2013-08-28|1051.34
#2013-08-29|1055.71
#2013-08-30|1057.12
#2013-09-02|1059.97
#2013-09-03|1075.82
#2013-09-04|1081.17
#2013-09-05|1083.12
#2013-09-06|1087.59
#2013-09-09|1106.56
#2013-09-10|1122.81
#2013-09-11|1125.36
#2013-09-12|1128.87
#2013-09-13|1126.66
#2013-09-16|1136.54
#2013-09-17|1134.45
#2013-09-18|1144.80
#2013-09-19|1162.66
#2013-09-20|1161.84
#2013-09-23|1169.52
#2013-09-24|1165.06
#2013-09-25|1159.04
#2013-09-26|1168.83
#2013-09-27|1169.94
#2013-09-30|1150.78
#2013-10-01|1150.85
#2013-10-02|1144.50
#2013-10-03|1146.54
#2013-10-04|1141.75
#2013-10-07|1128.67
#2013-10-08|1135.23
#2013-10-09|1145.16
#2013-10-10|1144.30
#2013-10-11|1161.35
#2013-10-14|1160.01
#2013-10-15|1160.06
#2013-10-16|1155.10
#2013-10-17|1170.89
#2013-10-18|1176.03
#2013-10-21|1174.59
#2013-10-22|1176.52
#2013-10-23|1168.88
#2013-10-24|1176.61
#2013-10-25|1159.72
#2013-10-28|1171.12
#2013-10-29|1162.87
#2013-10-30|1172.40
#2013-10-31|1165.82
#2013-11-01|1152.26
#2013-11-04|1151.99
#2013-11-05|1152.62
#2013-11-06|1158.24
#2013-11-07|1147.78
#2013-11-08|1141.26
#2013-11-11|1141.69
#2013-11-12|1147.05
#2013-11-13|1141.09
#2013-11-14|1150.60
#2013-11-15|1162.74
#2013-11-18|1169.77
#2013-11-19|1169.27
#2013-11-20|1169.35
#2013-11-21|1164.85
#2013-11-22|1165.73
#2013-11-25|1170.81
#2013-11-26|1170.82
#2013-11-27|1165.15
#2013-11-28|1177.31
#2013-11-29|1178.62
#2013-12-02|1174.45
#2013-12-03|1178.88
#2013-12-04|1162.47
#2013-12-05|1155.95
#2013-12-06|1156.17
#2013-12-09|1170.70
#2013-12-10|1172.01
#2013-12-11|1167.62
#2013-12-12|1156.12
#2013-12-13|1151.79
#2013-12-16|1140.57
#2013-12-17|1150.94
#2013-12-18|1161.41
#2013-12-19|1159.18
#2013-12-20|1160.16
#2013-12-23|1162.55
#2013-12-24|1162.14
#2013-12-25|1162.11
#2013-12-26|1171.36
#2013-12-27|1177.87
#2013-12-30|1186.43
#2013-12-31|1187.49
#2014-01-01|1187.59
#2014-01-02|1186.30
#2014-01-03|1183.16
#2014-01-06|1174.15
#2014-01-07|1169.31
#2014-01-08|1189.01
#2014-01-09|1183.55
#2014-01-10|1187.26
#2014-01-13|1195.53
#2014-01-14|1176.17
#2014-01-15|1191.16
#2014-01-16|1192.34
#2014-01-17|1196.09
#2014-01-20|1197.28
#2014-01-21|1197.21
#2014-01-22|1200.86
#2014-01-23|1197.56
#2014-01-24|1188.48
#2014-01-27|1155.53
#2014-01-28|1152.01
#2014-01-29|1178.45
#2014-01-30|1155.55
#2014-01-31|1157.01
#2014-02-03|1147.30
#2014-02-04|1103.47
#2014-02-05|1117.77
#2014-02-06|1119.16
#2014-02-07|1135.79
#2014-02-10|1147.60
#2014-02-11|1147.14
#2014-02-12|1161.78
#2014-02-13|1150.98
#2014-02-14|1146.77
#2014-02-17|1158.14
#2014-02-18|1171.41
#2014-02-19|1171.85
#2014-02-20|1150.81
#2014-02-21|1167.76
#2014-02-24|1166.67
#2014-02-25|1176.11
#2014-02-26|1173.51
#2014-02-27|1176.64
#2014-02-28|1177.38
#2014-03-03|1169.17
#2014-03-04|1168.97
#2014-03-05|1177.95
#2014-03-06|1186.71
#2014-03-07|1191.98
#2014-03-10|1184.01
#2014-03-11|1186.87
#2014-03-12|1168.04
#2014-03-13|1171.32
#2014-03-14|1149.07
#2014-03-17|1143.20
#2014-03-18|1152.76
#2014-03-19|1150.19
#2014-03-20|1128.87
#2014-03-21|1130.00
#2014-03-24|1144.40
#2014-03-25|1147.36
#2014-03-26|1159.22
#2014-03-27|1169.07
#2014-03-28|1171.14
#2014-03-31|1183.49
#2014-04-01|1187.86
#2014-04-02|1192.78
#2014-04-03|1195.19
#2014-04-04|1193.69
#2014-04-07|1186.29
#2014-04-08|1182.10
#2014-04-09|1172.95
#2014-04-10|1181.26
#2014-04-11|1167.34
#2014-04-14|1163.24
#2014-04-15|1165.15
#2014-04-16|1179.20
#2014-04-17|1182.26
#2014-04-18|1186.72
#2014-04-21|1183.66
#2014-04-22|1176.10
#2014-04-23|1181.76
#2014-04-24|1177.18
#2014-04-25|1175.94
#2014-04-28|1164.94
#2014-04-29|1167.94
#2014-04-30|1166.84
#2014-05-01|1176.57
#2014-05-02|1178.99
#2014-05-05|1179.51
#2014-05-06|1183.85
#2014-05-07|1158.95
#2014-05-08|1165.43
#2014-05-09|1168.27
#2014-05-12|1161.33
#2014-05-13|1174.25
#2014-05-14|1183.78
#2014-05-15|1185.01
#2014-05-16|1179.35
#2014-05-19|1175.15
#2014-05-20|1171.45
#2014-05-21|1166.77
#2014-05-22|1181.46
#2014-05-23|1189.87
#2014-05-26|1197.23
#2014-05-27|1195.57
#2014-05-28|1203.75
#2014-05-29|1206.01
#2014-05-30|1201.43
#2014-06-02|1212.82
#2014-06-03|1221.13
#2014-06-04|1221.57
#2014-06-05|1225.39
#2014-06-06|1228.31
#2014-06-09|1232.96
#2014-06-10|1232.81
#2014-06-11|1240.47
#2014-06-12|1238.88
#2014-06-13|1238.91
#2014-06-16|1233.57
#2014-06-17|1236.07
#2014-06-18|1240.91
#2014-06-19|1255.89
#2014-06-20|1251.92
#2014-06-23|1255.14
#2014-06-24|1256.81
#2014-06-25|1252.13
#2014-06-26|1261.04
#2014-06-27|1254.90
#2014-06-30|1264.04
#2014-07-01|1275.45
#2014-07-02|1279.40
#2014-07-03|1279.29
#2014-07-04|1284.59
#2014-07-07|1284.24
#2014-07-08|1284.27
#2014-07-09|1277.42
#2014-07-10|1274.83
#2014-07-11|1266.37
#2014-07-14|1272.76
#2014-07-15|1275.77
#2014-07-16|1276.41
#2014-07-17|1277.81
#2014-07-18|1272.19
#2014-07-21|1274.86
#2014-07-22|1283.77
#2014-07-23|1287.74
#2014-07-24|1284.83
#2014-07-25|1291.47
#2014-07-28|1293.12
#2014-07-29|1293.98
#2014-07-30|1288.31
#2014-07-31|1282.80
#2014-08-01|1274.43
#2014-08-04|1278.10
#2014-08-05|1262.65
#2014-08-06|1259.29
#2014-08-07|1262.11
#2014-08-08|1242.75
#2014-08-11|1260.87
#2014-08-12|1267.98
#2014-08-13|1272.16
#2014-08-14|1280.94
#2014-08-15|1282.01
#2014-08-18|1282.54
#2014-08-19|1290.44
#2014-08-20|1284.36
#2014-08-21|1282.84
#2014-08-22|1279.04
#2014-08-25|1284.62
#2014-08-26|1282.26
#2014-08-27|1287.59
#2014-08-28|1285.23
#2014-08-29|1282.29
#2014-09-01|1288.00
#2014-09-02|1288.61
#2014-09-03|1297.57
#2014-09-04|1290.47
#2014-09-05|1290.14
#2014-09-08|1292.58
#2014-09-09|1288.07
#2014-09-10|1284.80
#2014-09-11|1280.77
#2014-09-12|1274.51
#2014-09-15|1272.98
#2014-09-16|1268.61
#2014-09-17|1265.78
#2014-09-18|1266.61
#2014-09-19|1275.85
#2014-09-22|1273.28
#2014-09-23|1271.28
#2014-09-24|1272.99
#2014-09-25|1282.84
#2014-09-26|1275.20
#2014-09-29|1272.68
#2014-09-30|1256.51
#2014-10-01|1246.75
#2014-10-02|1228.47
#2014-10-03|1225.40
#2014-10-06|1239.43
#2014-10-07|1237.13
#2014-10-08|1222.78
#2014-10-09|1216.35
#2014-10-10|1197.74
#2014-10-13|1194.76
#2014-10-14|1181.39
#2014-10-15|1189.58
#2014-10-16|1170.04
#2014-10-17|1156.96
#2014-10-20|1191.60
#2014-10-21|1177.93
#2014-10-22|1198.71
#2014-10-23|1190.47
#2014-10-24|1194.62
#2014-10-27|1201.17
#2014-10-28|1196.87
#2014-10-29|1217.09
#2014-10-30|1212.23
#2014-10-31|1223.96
#2014-11-03|1210.41
#2014-11-04|1234.82
#2014-11-05|1224.30
#2014-11-06|1215.56
#2014-11-07|1217.91
#2014-11-10|1223.02
#2014-11-11|1223.56
#2014-11-12|1225.11
#2014-11-13|1226.34
#2014-11-14|1224.83
#2014-11-17|1203.90
#2014-11-18|1218.69
#2014-11-19|1209.99
#2014-11-20|1206.34
#2014-11-21|1212.44
#2014-11-24|1213.11
#2014-11-25|1221.81
#2014-11-26|1226.82
#2014-11-27|1220.02
#2014-11-28|1222.91
#2014-12-01|1219.99
#2014-12-02|1220.04
#2014-12-03|1218.24
#2014-12-04|1226.94
#2014-12-05|1219.71
#2014-12-08|1220.62
#2014-12-09|1215.13
#2014-12-10|1200.56
#2014-12-11|1189.00
#2014-12-12|1196.49
#2014-12-15|1181.86
#2014-12-16|1168.94
#2014-12-17|1166.38
#2014-12-18|1174.90
#2014-12-19|1190.13
#2014-12-22|1195.56
#2014-12-23|1187.86
#2014-12-24|1195.71
#2014-12-25|1192.71
#2014-12-26|1200.10
#2014-12-29|1201.30
#2014-12-30|1198.10
#2014-12-31|1197.92
#2015-01-01|1198.06
#2015-01-02|1198.68
#2015-01-05|1197.81
#2015-01-06|1171.64
#2015-01-07|1166.39
#2015-01-08|1179.57
#2015-01-09|1188.85
#2015-01-12|1192.24
#2015-01-13|1190.54
#2015-01-14|1187.00
#2015-01-15|1199.50
#2015-01-16|1185.16
#2015-01-19|1191.77
#2015-01-20|1200.02
#2015-01-21|1202.03
#2015-01-22|1203.73
#2015-01-23|1220.76
#2015-01-26|1216.89
#2015-01-27|1235.17
#2015-01-28|1232.84
#2015-01-29|1216.28
#2015-01-30|1220.46
#2015-02-02|1218.37
#2015-02-03|1211.58
#2015-02-04|1226.07
#2015-02-05|1215.60
#2015-02-06|1208.26
#2015-02-09|1210.20
#2015-02-10|1205.97
#2015-02-11|1200.81
#2015-02-12|1216.54
#2015-02-13|1221.79
#2015-02-16|1228.75
#2015-02-17|1229.45
#2015-02-18|1240.44
#2015-02-19|1245.36
#2015-02-20|1251.97
#2015-02-23|1251.71
#2015-02-24|1254.29
#2015-02-25|1261.15
#2015-02-26|1266.12
#2015-02-27|1268.25
#2015-03-02|1269.46
#2015-03-03|1271.17
#2015-03-04|1265.38
#2015-03-05|1260.67
#2015-03-06|1261.75
#2015-03-09|1250.94
#2015-03-10|1245.21
#2015-03-11|1243.31
#2015-03-12|1254.04
#2015-03-13|1264.73
#2015-03-16|1260.52
#2015-03-17|1274.36
#2015-03-18|1283.31
#2015-03-19|1284.59
#2015-03-20|1291.14
#2015-03-23|1304.83
#2015-03-24|1302.61
#2015-03-25|1310.12
#2015-03-26|1296.78
#2015-03-27|1289.63
#2015-03-30|1291.96
#2015-03-31|1288.57
#2015-04-01|1284.49
#2015-04-02|1300.54
#2015-04-03|1315.07
#2015-04-06|1310.17
#2015-04-07|1314.25
#2015-04-08|1329.05
#2015-04-09|1330.12
#2015-04-10|1330.57
#2015-04-13|1336.67
#2015-04-14|1344.78
#2015-04-15|1341.82
#2015-04-16|1349.45
#2015-04-17|1342.89
#2015-04-20|1331.44
#2015-04-21|1338.28
#2015-04-22|1349.51
#2015-04-23|1358.98
#2015-04-24|1357.26
#2015-04-27|1361.25
#2015-04-28|1369.41
#2015-04-29|1362.34
#2015-04-30|1339.18
#2015-05-01|1333.62
#2015-05-04|1334.13
#2015-05-05|1331.56
#2015-05-06|1330.16
#2015-05-07|1312.51
#2015-05-08|1321.02
#2015-05-11|1329.47
#2015-05-12|1329.13
#2015-05-13|1344.28
#2015-05-14|1345.61
#2015-05-15|1350.31
#2015-05-18|1353.57
#2015-05-19|1354.08
#2015-05-20|1352.12
#2015-05-21|1352.37
#2015-05-22|1357.72
#2015-05-25|1360.37
#2015-05-26|1352.95
#2015-05-27|1350.84
#2015-05-28|1347.85
#2015-05-29|1349.29
#2015-06-01|1348.95
#2015-06-02|1345.69
#2015-06-03|1344.89
#2015-06-04|1339.74
#2015-06-05|1329.19
#2015-06-08|1322.54
#2015-06-09|1305.87
#2015-06-10|1318.51
#2015-06-11|1319.62
#2015-06-12|1326.16
#2015-06-15|1318.43
#2015-06-16|1307.30
#2015-06-17|1303.07
#2015-06-18|1305.56
#2015-06-19|1314.96
#2015-06-22|1319.99
#2015-06-23|1329.56
#2015-06-24|1331.43
#2015-06-25|1327.64
#2015-06-26|1318.05
#2015-06-29|1293.22
#2015-06-30|1305.52
#2015-07-01|1311.09
#2015-07-02|1312.90
#2015-07-03|1311.56
#2015-07-06|1285.23
#2015-07-07|1286.12
#2015-07-08|1248.65
#2015-07-09|1256.52
#2015-07-10|1250.43
#2015-07-13|1262.88
#2015-07-14|1274.60
#2015-07-15|1271.57
#2015-07-16|1279.45
#2015-07-17|1278.37
#2015-07-20|1274.58
#2015-07-21|1282.18
#2015-07-22|1266.76
#2015-07-23|1261.60
#2015-07-24|1249.95
#2015-07-27|1233.69
#2015-07-28|1226.12
#2015-07-29|1221.14
#2015-07-30|1223.11
#2015-07-31|1234.32
#2015-08-03|1227.33
#2015-08-04|1217.71
#2015-08-05|1220.66
#2015-08-06|1228.51
#2015-08-07|1238.16
#2015-08-10|1236.71
#2015-08-11|1229.18
#2015-08-12|1213.16
#2015-08-13|1217.77
#2015-08-14|1216.46
#2015-08-17|1213.81
#2015-08-18|1209.25
#2015-08-19|1191.95
#2015-08-20|1177.43
#2015-08-21|1153.13
#2015-08-24|1112.47
#2015-08-25|1088.99
#2015-08-26|1120.91
#2015-08-27|1129.63
#2015-08-28|1164.16
#2015-08-31|1153.45
#2015-09-01|1129.22
#2015-09-02|1116.88
#2015-09-03|1123.62
#2015-09-04|1110.97
#2015-09-07|1106.61
#2015-09-08|1099.43
#2015-09-09|1143.44
#2015-09-10|1137.83
#2015-09-11|1134.48
#2015-09-14|1130.63
#2015-09-15|1124.75
#2015-09-16|1138.30
#2015-09-17|1153.51
#2015-09-18|1145.45
#2015-09-21|1137.11
#2015-09-22|1139.49
#2015-09-23|1127.08
#2015-09-24|1107.12
#2015-09-25|1104.19
#2015-09-28|1103.28
#2015-09-29|1070.90
#2015-09-30|1092.54
#2015-10-01|1113.07
#2015-10-02|1117.31
#2015-10-05|1129.53
#2015-10-06|1139.65
#2015-10-07|1162.44
#2015-10-08|1159.43
#2015-10-09|1182.27
#2015-10-12|1191.34
#2015-10-13|1181.78
#2015-10-14|1166.06
#2015-10-15|1189.57
#2015-10-16|1189.44
#2015-10-19|1180.00
#2015-10-20|1177.03
#2015-10-21|1194.93
#2015-10-22|1186.96
#2015-10-23|1202.86
#2015-10-26|1212.03
#2015-10-27|1200.56
#2015-10-28|1196.83
#2015-10-29|1193.46
#2015-10-30|1197.98
#2015-11-02|1184.54
#2015-11-03|1185.27
#2015-11-04|1195.64
#2015-11-05|1196.54
#2015-11-06|1188.41
#2015-11-09|1194.46
#2015-11-10|1188.32
#2015-11-11|1189.11
#2015-11-12|1191.97
#2015-11-13|1183.65
#2015-11-16|1170.24
#2015-11-17|1184.13
#2015-11-18|1178.86
#2015-11-19|1197.02
#2015-11-20|1202.49
#2015-11-23|1201.58
#2015-11-24|1206.63
#2015-11-25|1196.90
#2015-11-26|1200.83
#2015-11-27|1192.47
#2015-11-30|1184.35
#2015-12-01|1205.72
#2015-12-02|1198.30
#2015-12-03|1198.13
#2015-12-04|1182.64
#2015-12-07|1187.62
#2015-12-08|1172.60
#2015-12-09|1168.45
#2015-12-10|1161.74
#2015-12-11|1166.68
#2015-12-14|1150.70
#2015-12-15|1132.13
#2015-12-16|1150.81
#2015-12-17|1157.85
#2015-12-18|1145.98
#2015-12-21|1146.95
#2015-12-22|1147.38
#2015-12-23|1149.21
#2015-12-24|1152.85
#2015-12-25|1148.16
#2015-12-28|1154.78
#2015-12-29|1161.47
#2015-12-30|1160.89
#2015-12-31|1163.07
#2016-01-01|1163.78
#2016-01-04|1140.75
#2016-01-05|1136.63
#2016-01-06|1123.93
#2016-01-07|1095.63
#2016-01-08|1097.38
#2016-01-11|1090.73
#2016-01-12|1060.88
#2016-01-13|1085.89
#2016-01-14|1062.27
#2016-01-15|1061.13
#2016-01-18|1049.64
#2016-01-19|1057.95
#2016-01-20|1028.87
#2016-01-21|1004.01
#2016-01-22|1042.87
#2016-01-25|1052.42
#2016-01-26|1027.80
#2016-01-27|1047.28
#2016-01-28|1039.84
#2016-01-29|1051.67
#2016-02-01|1072.58
#2016-02-02|1065.03
#2016-02-03|1040.37
#2016-02-04|1048.65
#2016-02-05|1046.59
#2016-02-08|1059.13
#2016-02-09|1025.11
#2016-02-10|1012.86
#2016-02-11|1018.64
#2016-02-12| 977.85
#2016-02-15|1025.29
#2016-02-16|1038.25
#2016-02-17|1029.76
#2016-02-18|1059.71
#2016-02-19|1051.95
#2016-02-22|1056.72
#2016-02-23|1058.76
#2016-02-24|1053.49
#2016-02-25|1051.33
#2016-02-26|1050.14
#2016-02-29|1047.34
#2016-03-01|1047.16
#2016-03-02|1084.89
#2016-03-03|1102.03
#2016-03-04|1115.99
#2016-03-07|1115.56
#2016-03-08|1113.22
#2016-03-09|1099.08
#2016-03-10|1109.59
#2016-03-11|1115.35
#2016-03-14|1127.47
#2016-03-15|1121.21
#2016-03-16|1110.65
#2016-03-17|1131.64
#2016-03-18|1131.33
#2016-03-21|1131.36
#2016-03-22|1145.57
#2016-03-23|1131.45
#2016-03-24|1116.78
#2016-03-25|1123.98
#2016-03-28|1126.31
#2016-03-29|1128.76
#2016-03-30|1132.27
#2016-03-31|1131.26
#2016-04-01|1101.41
#2016-04-04|1108.24
#2016-04-05|1089.24
#2016-04-06|1090.80
#2016-04-07|1106.96
#2016-04-08|1115.67
#2016-04-11|1119.84
#2016-04-12|1132.70
#2016-04-13|1156.73
#2016-04-14|1179.68
#2016-04-15|1177.42
#2016-04-18|1155.36
#2016-04-19|1177.42
#2016-04-20|1178.99
#2016-04-21|1194.04
#2016-04-22|1183.33
#2016-04-25|1181.95
#2016-04-26|1173.77
#2016-04-27|1168.05
#2016-04-28|1165.62
#2016-04-29|1173.38
#2016-05-02|1147.93
#2016-05-03|1146.54
#2016-05-04|1136.04
#2016-05-05|1131.15
#2016-05-06|1128.67
#2016-05-09|1118.43
#2016-05-10|1126.03
#2016-05-11|1132.15
#2016-05-12|1134.79
#2016-05-13|1117.64
#2016-05-16|1125.22
#2016-05-17|1135.64
#2016-05-18|1129.96
#2016-05-19|1120.43
#2016-05-20|1120.31
#2016-05-23|1128.07
#2016-05-24|1115.25
#2016-05-25|1127.15
#2016-05-26|1132.24
#2016-05-27|1140.51
#2016-05-30|1142.67
#2016-05-31|1155.27
#2016-06-01|1154.35
#2016-06-02|1142.73
#2016-06-03|1157.73
#2016-06-06|1152.38
#2016-06-07|1168.01
#2016-06-08|1177.81
#2016-06-09|1171.60
#2016-06-10|1162.33
#2016-06-13|1131.41
#2016-06-14|1128.08
#2016-06-15|1131.59
#2016-06-16|1118.28
#2016-06-17|1126.08
#2016-06-20|1151.06
#2016-06-21|1157.87
#2016-06-22|1151.46
#2016-06-23|1157.18
#2016-06-24|1110.90
#2016-06-27|1118.90
#2016-06-28|1114.27
#2016-06-29|1137.86
#2016-06-30|1144.54
#2016-07-01|1149.33
#2016-07-04|1155.15
#2016-07-05|1154.30
#2016-07-06|1138.65
#2016-07-07|1138.34
#2016-07-08|1130.61
#2016-07-11|1153.35
#2016-07-12|1161.63
#2016-07-13|1178.30
#2016-07-14|1179.26
#2016-07-15|1181.21
#2016-07-18|1181.20
#2016-07-19|1186.65
#2016-07-20|1186.41
#2016-07-21|1199.76
#2016-07-22|1191.86
#2016-07-25|1196.18
#2016-07-26|1193.74
#2016-07-27|1201.27
#2016-07-28|1202.66
#2016-07-29|1217.94
#2016-08-01|1217.82
#2016-08-02|1215.60
#2016-08-03|1195.17
#2016-08-04|1209.91
#2016-08-05|1206.86
#2016-08-08|1226.64
#2016-08-09|1239.24
#2016-08-10|1245.57
#2016-08-11|1244.57
#2016-08-12|1253.72
#2016-08-15|1252.70
#2016-08-16|1246.80
#2016-08-17|1252.47
#2016-08-18|1245.75
#2016-08-19|1249.85
#2016-08-22|1249.69
#2016-08-23|1243.20
#2016-08-24|1243.08
#2016-08-25|1243.10
#2016-08-26|1234.76
#2016-08-29|1239.39
#2016-08-30|1238.32
#2016-08-31|1245.97
#2016-09-01|1246.76
#2016-09-02|1237.70
#2016-09-05|1252.58
#2016-09-06|1268.93
#2016-09-07|1274.25
#2016-09-08|1272.61
#2016-09-09|1261.93
#2016-09-12|1238.12
#2016-09-13|1237.00
#2016-09-14|1229.17
#2016-09-15|1225.38
#2016-09-16|1233.45
#2016-09-19|1244.02
#2016-09-20|1245.47
#2016-09-21|1268.36
#2016-09-22|1272.51
#2016-09-23|1271.85
#2016-09-26|1258.66
#2016-09-27|1269.98
#2016-09-28|1266.69
#2016-09-29|1271.16
#2016-09-30|1260.29
#2016-10-03|1266.40
#2016-10-04|1265.45
#2016-10-05|1267.29
#2016-10-06|1269.91
#2016-10-07|1277.31
#2016-10-10|1273.62
#2016-10-11|1275.99
#2016-10-12|1265.34
#2016-10-13|1262.60
#2016-10-14|1261.42
#2016-10-17|1265.78
#2016-10-18|1276.05
#2016-10-19|1282.74
#2016-10-20|1284.47
#2016-10-21|1282.50
#2016-10-24|1284.32
#2016-10-25|1287.41
#2016-10-26|1285.75
#2016-10-27|1277.19
#2016-10-28|1278.79
#2016-10-31|1280.56
#2016-11-01|1283.78
#2016-11-02|1271.87
#2016-11-03|1271.14
#2016-11-04|1260.58
#2016-11-07|1264.97
#2016-11-08|1267.83
#2016-11-09|1221.11
#2016-11-10|1262.23
#2016-11-11|1252.18
#2016-11-14|1249.73
#2016-11-15|1239.70
#2016-11-16|1244.14
#2016-11-17|1246.49
#2016-11-18|1241.93
#2016-11-21|1242.99
#2016-11-22|1244.95
#2016-11-23|1234.53
#2016-11-24|1234.84
#2016-11-25|1240.84
#2016-11-28|1250.46
#2016-11-29|1245.86
#2016-11-30|1238.94
#2016-12-01|1245.69
#2016-12-02|1240.37
#2016-12-05|1232.74
#2016-12-06|1244.25
#2016-12-07|1253.62
#2016-12-08|1264.54
#2016-12-09|1260.37
#2016-12-12|1253.51
#2016-12-13|1257.34
#2016-12-14|1256.38
#2016-12-15|1231.30
#2016-12-16|1237.42
#2016-12-19|1240.52
#2016-12-20|1233.13
#2016-12-21|1232.79
#2016-12-22|1230.68
#2016-12-23|1231.09
#2016-12-26|1226.51
#2016-12-27|1221.60
#2016-12-28|1227.12
#2016-12-29|1225.86
#2016-12-30|1227.73
#2017-01-02|1229.73
#2017-01-03|1222.70
#2017-01-04|1247.69
#2017-01-05|1265.16
#2017-01-06|1256.98
#2017-01-09|1254.37
#2017-01-10|1259.83
#2017-01-11|1260.34
#2017-01-12|1276.14
#2017-01-13|1272.82
#2017-01-16|1269.08
#2017-01-17|1268.22
#2017-01-18|1273.22
#2017-01-19|1266.34
#2017-01-20|1272.11
#2017-01-23|1283.43
#2017-01-24|1286.64
#2017-01-25|1296.33
#2017-01-26|1302.61
#2017-01-27|1301.95
#2017-01-30|1306.58
#2017-01-31|1301.82
#2017-02-01|1305.26
#2017-02-02|1304.99
#2017-02-03|1307.17
#2017-02-06|1313.45
#2017-02-07|1312.06
#2017-02-08|1324.53
#2017-02-09|1310.61
#2017-02-10|1324.62
#2017-02-13|1330.85
#2017-02-14|1321.33
#2017-02-15|1329.16
#2017-02-16|1336.46
#2017-02-17|1333.49
#2017-02-20|1332.44
#2017-02-21|1334.51
#2017-02-22|1341.15
#2017-02-23|1348.42
#2017-02-24|1343.02
#2017-02-27|1334.91
#2017-02-28|1340.32
#2017-03-01|1338.71
#2017-03-02|1341.71
#2017-03-03|1332.29
#2017-03-06|1337.96
#2017-03-07|1340.34
#2017-03-08|1334.73
#2017-03-09|1329.77
#2017-03-10|1338.18
#2017-03-13|1346.27
#2017-03-14|1350.34
#2017-03-15|1348.25
#2017-03-16|1373.18
#2017-03-17|1375.20
#2017-03-20|1377.03
#2017-03-21|1383.83
#2017-03-22|1367.59
#2017-03-23|1370.44
#2017-03-24|1375.63
#2017-03-27|1367.21
#2017-03-28|1384.00
#2017-03-29|1384.74
#2017-03-30|1374.57
#2017-03-31|1364.26
#2017-04-03|1372.47
#2017-04-04|1366.81
#2017-04-05|1371.45
#2017-04-06|1357.76
#2017-04-07|1362.02
#2017-04-10|1364.11
#2017-04-11|1368.00
#2017-04-12|1360.23
#2017-04-13|1355.03
#2017-04-14|1346.01
#2017-04-17|1352.64
#2017-04-18|1351.28
#2017-04-19|1347.91
#2017-04-20|1348.73
#2017-04-21|1360.19
#2017-04-24|1363.77
#2017-04-25|1373.83
#2017-04-26|1384.30
#2017-04-27|1385.40
#2017-04-28|1384.69
#2017-05-01|1390.71
#2017-05-02|1393.55
#2017-05-03|1392.15
#2017-05-04|1388.24
#2017-05-05|1384.27
#2017-05-08|1406.08
#2017-05-09|1394.89
#2017-05-10|1399.32
#2017-05-11|1400.37
#2017-05-12|1398.24
#2017-05-15|1398.44
#2017-05-16|1406.28
#2017-05-17|1411.01
#2017-05-18|1392.98
#2017-05-19|1391.13
#2017-05-22|1403.27
#2017-05-23|1400.21
#2017-05-24|1400.49
#2017-05-25|1410.68
#2017-05-26|1409.30
#2017-05-29|1408.27
#2017-05-30|1413.41
#2017-05-31|1416.01
#2017-06-01|1420.25
#2017-06-02|1447.83
#2017-06-05|1447.52
#2017-06-06|1444.57
#2017-06-07|1448.01
#2017-06-08|1441.86
#2017-06-09|1438.02
#2017-06-12|1435.64
#2017-06-13|1436.15
#2017-06-14|1442.99
#2017-06-15|1423.29
#2017-06-16|1427.60
#2017-06-19|1433.82
#2017-06-20|1441.57
#2017-06-21|1438.98
#2017-06-22|1441.69
#2017-06-23|1443.20
#2017-06-26|1448.35
#2017-06-27|1447.05
#2017-06-28|1437.73
#2017-06-29|1442.98
#2017-06-30|1435.97
#2017-07-03|1430.72
#2017-07-04|1423.23
#2017-07-05|1434.59
#2017-07-06|1434.14
#2017-07-07|1423.64
#2017-07-10|1429.96
#2017-07-11|1437.52
#2017-07-12|1445.59
#2017-07-13|1451.32
#2017-07-14|1461.89
#2017-07-17|1462.22
#2017-07-18|1472.49
#2017-07-19|1473.06
#2017-07-20|1480.00
#2017-07-21|1488.42
#2017-07-24|1485.40
#2017-07-25|1477.72
#2017-07-26|1475.52
#2017-07-27|1486.39
#2017-07-28|1485.18
#2017-07-31|1491.71
#2017-08-01|1500.11
#2017-08-02|1509.79
#2017-08-03|1511.41
#2017-08-04|1505.15
#2017-08-07|1515.13
#2017-08-08|1512.72
#2017-08-09|1502.31
#2017-08-10|1497.71
#2017-08-11|1493.42
#2017-08-14|1483.90
#2017-08-15|1485.51
#2017-08-16|1485.22
#2017-08-17|1496.82
#2017-08-18|1492.86
#2017-08-21|1493.64
#2017-08-22|1494.22
#2017-08-23|1501.20
#2017-08-24|1496.47
#2017-08-25|1500.67
#2017-08-28|1505.89
#2017-08-29|1509.59
#2017-08-30|1507.22
#2017-08-31|1515.63
#2017-09-01|1518.89
#2017-09-04|1509.71
#2017-09-05|1508.88
#2017-09-06|1512.52
#2017-09-07|1523.61
#2017-09-08|1529.87
#2017-09-11|1537.18
#2017-09-12|1539.76
#2017-09-13|1539.79
#2017-09-14|1536.39
#2017-09-15|1541.49
#2017-09-18|1541.31
#2017-09-19|1552.28
#2017-09-20|1552.64
#2017-09-21|1540.77
#2017-09-22|1534.24
#2017-09-25|1529.97
#2017-09-26|1520.96
#2017-09-27|1518.34
#2017-09-28|1523.69
#2017-09-29|1527.67
#2017-10-02|1530.01
#2017-10-03|1538.19
#2017-10-04|1541.11
#2017-10-05|1539.32
#2017-10-06|1542.39
#2017-10-09|1542.76
#2017-10-10|1559.80
#2017-10-11|1560.00
#2017-10-12|1565.85
#2017-10-13|1577.81
#2017-10-16|1588.24
#2017-10-17|1584.72
#2017-10-18|1574.80
#2017-10-19|1579.42
#2017-10-20|1573.43
#2017-10-23|1582.38
#2017-10-24|1586.45
#2017-10-25|1593.37
#2017-10-26|1592.47
#2017-10-27|1603.27
#2017-10-30|1613.52
#2017-10-31|1614.86
#2017-11-01|1622.57
#2017-11-02|1625.66
#2017-11-03|1623.34
#2017-11-06|1630.19
#2017-11-07|1646.61
#2017-11-08|1650.83
#2017-11-09|1649.86
#2017-11-10|1641.44
#2017-11-13|1622.26
#2017-11-14|1620.00
#2017-11-15|1595.19
#2017-11-16|1610.00
#2017-11-17|1621.39
#2017-11-20|1613.10
#2017-11-21|1623.75
#2017-11-22|1644.29
#2017-11-23|1648.65
#2017-11-24|1646.44
#2017-11-27|1641.77
#2017-11-28|1634.14
#2017-11-29|1636.11
#2017-11-30|1621.61
#2017-12-01|1617.06
#2017-12-04|1608.56
#2017-12-05|1605.61
#2017-12-06|1580.70
#2017-12-07|1591.75
#2017-12-08|1600.14
#2017-12-11|1609.94
#2017-12-12|1602.71
#2017-12-13|1601.32
#2017-12-14|1605.11
#2017-12-15|1600.18
#2017-12-18|1620.68
#2017-12-19|1615.55
#2017-12-20|1621.81
#2017-12-21|1623.47
#2017-12-22|1633.66
#2017-12-25|1636.55
#2017-12-26|1632.94
#2017-12-27|1636.16
#2017-12-28|1640.41
#2017-12-29|1646.74
#2018-01-01|1645.80
#2018-01-02|1657.93
#2018-01-03|1658.60
#2018-01-04|1690.63
#2018-01-05|1702.31
#2018-01-08|1706.15
#2018-01-09|1717.83
#2018-01-10|1724.89
#2018-01-11|1725.33
#2018-01-12|1729.44
#2018-01-15|1741.14
#2018-01-16|1750.05
#2018-01-17|1750.93
#2018-01-18|1741.12
#2018-01-19|1759.22
#2018-01-22|1758.52
#2018-01-23|1772.82
#2018-01-24|1776.57
#2018-01-25|1773.93
#2018-01-26|1773.05
#2018-01-29|1768.68
#2018-01-30|1746.05
#2018-01-31|1731.23
#2018-02-01|1748.90
#2018-02-02|1728.48
#2018-02-05|1690.00
#2018-02-06|1625.51
#2018-02-07|1627.48
#2018-02-08|1640.48
#2018-02-09|1610.61
#2018-02-12|1614.38
#2018-02-13|1617.48
#2018-02-14|1616.85
#2018-02-15|1639.50
#2018-02-16|1646.59
#2018-02-19|1671.81
#2018-02-20|1654.25
#2018-02-21|1657.05
#2018-02-22|1648.68
#2018-02-23|1668.56
#2018-02-26|1677.39
#2018-02-27|1683.89
#2018-02-28|1672.06
#2018-03-01|1647.73
#2018-03-02|1635.95
#2018-03-05|1611.21
#2018-03-06|1630.89
#2018-03-07|1616.47
#2018-03-08|1623.42
#2018-03-09|1629.42
#2018-03-12|1663.27
#2018-03-13|1668.40
#2018-03-14|1665.13
#2018-03-15|1666.48
#2018-03-16|1659.16
#2018-03-19|1647.12
#2018-03-20|1636.44
#2018-03-21|1636.54
#2018-03-22|1655.56
#2018-03-23|1600.97
#2018-03-26|1607.60
#2018-03-27|1638.35
#2018-03-28|1618.44
#2018-03-29|1622.96
#2018-03-30|1635.71
#2018-04-02|1632.75
#2018-04-03|1623.03
#2018-04-04|1608.53
#2018-04-05|1614.74
#2018-04-06|1613.39
#2018-04-09|1616.72
#2018-04-10|1632.58
#2018-04-11|1641.65
#2018-04-12|1626.95
#2018-04-13|1636.10
#2018-04-16|1638.38
#2018-04-17|1631.29
#2018-04-18|1650.27
#2018-04-19|1657.03
#2018-04-20|1642.99
#2018-04-23|1632.44
#2018-04-24|1636.69
#2018-04-25|1621.53
#2018-04-26|1623.62
#2018-04-27|1627.39
#2018-04-30|1633.85
#2018-05-01|1630.52
#2018-05-02|1624.93
#2018-05-03|1627.63
#2018-05-04|1624.74
#2018-05-07|1625.02
#2018-05-08|1631.85
#2018-05-09|1623.91
#2018-05-10|1632.47
#2018-05-11|1655.78
#2018-05-14|1664.40
#2018-05-15|1650.37
#2018-05-16|1643.15
#2018-05-17|1639.79
#2018-05-18|1643.55
#2018-05-21|1644.76
#2018-05-22|1649.01
#2018-05-23|1643.48
#2018-05-24|1639.41
#2018-05-25|1635.74
#2018-05-28|1644.27
#2018-05-29|1638.12
#2018-05-30|1611.66
#2018-05-31|1625.10
#2018-06-01|1620.35
#2018-06-04|1638.84
#2018-06-05|1636.15
#2018-06-06|1639.37
#2018-06-07|1653.95
#2018-06-08|1647.61
#2018-06-11|1648.34
#2018-06-12|1646.78
#2018-06-13|1646.65
#2018-06-14|1627.74
#2018-06-15|1624.26
#2018-06-18|1605.70
#2018-06-19|1581.24
#2018-06-20|1583.44
#2018-06-21|1578.97
#2018-06-22|1578.58
#2018-06-25|1565.01
#2018-06-26|1559.46
#2018-06-27|1546.66
#2018-06-28|1544.61
#2018-06-29|1552.82
#2018-07-02|1532.13
#2018-07-03|1528.35
#2018-07-04|1520.77
#2018-07-05|1504.63
#2018-07-06|1524.34
#2018-07-09|1540.22
#2018-07-10|1548.86
#2018-07-11|1530.83
#2018-07-12|1522.89
#2018-07-13|1538.24
#2018-07-16|1533.62
#2018-07-17|1527.55
#2018-07-18|1529.55
#2018-07-19|1532.22
#2018-07-20|1534.90
#2018-07-23|1534.61
#2018-07-24|1558.05
#2018-07-25|1570.90
#2018-07-26|1577.59
#2018-07-27|1588.39
#2018-07-30|1580.40
#2018-07-31|1562.59
#2018-08-01|1570.74
#2018-08-02|1555.42
#2018-08-03|1553.95
#2018-08-06|1542.39
#2018-08-07|1559.50
#2018-08-08|1568.71
#2018-08-09|1567.13
#2018-08-10|1550.62
#2018-08-13|1514.63
#2018-08-14|1527.65
#2018-08-15|1517.97
#2018-08-16|1508.16
#2018-08-17|1518.76
#2018-08-20|1519.62
#2018-08-21|1520.23
#2018-08-22|1533.97
#2018-08-23|1524.99
#2018-08-24|1527.55
#2018-08-27|1550.11
#2018-08-28|1556.03
#2018-08-29|1557.02
#2018-08-30|1556.92
#2018-08-31|1559.88
#2018-09-03|1542.36
#2018-09-04|1537.37
#2018-09-05|1523.60
#2018-09-06|1522.37
#2018-09-07|1509.47
#2018-09-10|1502.00
#2018-09-11|1502.07
#2018-09-12|1493.89
#2018-09-13|1503.34
#2018-09-14|1531.49
#2018-09-17|1527.57
#2018-09-18|1534.84
#2018-09-19|1560.80
#2018-09-20|1562.49
#2018-09-21|1579.65
#2018-09-24|1573.87
#2018-09-25|1578.28
#2018-09-26|1585.06
#2018-09-27|1565.66
#2018-09-28|1572.11
#2018-10-01|1575.32
#2018-10-02|1574.18
#2018-10-03|1556.96
#2018-10-04|1554.74
#2018-10-05|1536.57
#2018-10-08|1535.52
#2018-10-09|1510.31
#2018-10-10|1513.95
#2018-10-11|1451.17
#2018-10-12|1472.66
#2018-10-15|1457.67
#2018-10-16|1463.04
#2018-10-17|1478.85
#2018-10-18|1459.46
#2018-10-19|1449.98
#2018-10-22|1449.00
#2018-10-23|1414.63
#2018-10-24|1407.28
#2018-10-25|1364.28
#2018-10-26|1356.98
#2018-10-29|1344.63
#2018-10-30|1363.33
#2018-10-31|1400.42
#2018-11-01|1406.96
#2018-11-02|1447.20
#2018-11-05|1426.70
#2018-11-06|1431.74
#2018-11-07|1426.85
#2018-11-08|1440.42
#2018-11-09|1426.14
#2018-11-12|1423.61
#2018-11-13|1403.26
#2018-11-14|1400.92
#2018-11-15|1413.08
#2018-11-16|1411.48
#2018-11-19|1424.16
#2018-11-20|1408.30
#2018-11-21|1400.40
#2018-11-22|1400.62
#2018-11-23|1400.63
#2018-11-26|1404.86
#2018-11-27|1409.07
#2018-11-28|1421.50
#2018-11-29|1439.56
#2018-11-30|1440.58
#2018-12-03|1467.10
#2018-12-04|1444.62
#2018-12-05|1427.50
#2018-12-06|1399.54
#2018-12-07|1401.27
#2018-12-10|1370.55
#2018-12-11|1355.25
#2018-12-12|1388.01
#2018-12-13|1398.50
#2018-12-14|1378.18
#2018-12-17|1379.13
#2018-12-18|1362.63
#2018-12-19|1368.02
#2018-12-20|1344.19
#2018-12-21|1333.23
#2018-12-24|1335.63
#2018-12-25|1286.74
#2018-12-26|1296.61
#2018-12-27|1340.70
#2018-12-28|1344.08
#2018-12-31|1351.68
#2019-01-01|1351.48
#2019-01-02|1347.42
#2019-01-03|1356.16
#2019-01-04|1328.70
#2019-01-07|1365.54
#2019-01-08|1368.11
#2019-01-09|1389.19
#2019-01-10|1380.67
#2019-01-11|1386.46
#2019-01-14|1383.17
#2019-01-15|1404.28
#2019-01-16|1397.78
#2019-01-17|1396.70
#2019-01-18|1403.93
#2019-01-21|1412.69
#2019-01-22|1401.59
#2019-01-23|1394.46
#2019-01-24|1399.74
#2019-01-25|1416.78
#2019-01-28|1415.83
#2019-01-29|1408.60
#2019-01-30|1407.38
#2019-01-31|1433.10
#2019-02-01|1428.98
#2019-02-04|1435.31
#2019-02-05|1441.54
#2019-02-06|1446.52
#2019-02-07|1440.97
#2019-02-08|1411.09
#2019-02-11|1406.36
#2019-02-12|1434.59
#2019-02-13|1447.12
#2019-02-14|1446.80
#2019-02-15|1432.44
#2019-02-18|1454.08
#2019-02-19|1456.32
#2019-02-20|1464.25
#2019-02-21|1468.71
#2019-02-22|1468.40
#2019-02-25|1480.05
#2019-02-26|1474.92
#2019-02-27|1469.90
#2019-02-28|1451.81
#2019-03-01|1454.22
#2019-03-04|1470.12
#2019-03-05|1464.75
#2019-03-06|1464.24
#2019-03-07|1451.63
#2019-03-08|1426.79
#2019-03-11|1432.38
#2019-03-12|1452.13
#2019-03-13|1442.77
#2019-03-14|1437.18
#2019-03-15|1448.11
#2019-03-18|1459.56
#2019-03-19|1462.05
#2019-03-20|1467.92
#2019-03-21|1474.81
#2019-03-22|1493.38
#2019-03-25|1454.69
#2019-03-26|1480.90
#2019-03-27|1486.91
#2019-03-28|1468.51
#2019-03-29|1478.42
#2019-04-01|1497.38
#2019-04-02|1504.31
#2019-04-03|1516.89
#2019-04-04|1517.38
#2019-04-05|1522.29
#2019-04-08|1522.13
#2019-04-09|1527.53
#2019-04-10|1521.52
#2019-04-11|1512.88
#2019-04-12|1509.02
#2019-04-15|1530.33
#2019-04-16|1528.32
#2019-04-17|1535.66
#2019-04-18|1524.24
#2019-04-19|1528.03
#2019-04-22|1523.60
#2019-04-23|1526.09
#2019-04-24|1521.36
#2019-04-25|1523.23
#2019-04-26|1522.92
#2019-04-29|1522.47
#2019-04-30|1524.49
#2019-05-01|1526.32
#2019-05-02|1524.50
#2019-05-03|1527.83
#2019-05-06|1520.59
#2019-05-07|1499.36
#2019-05-08|1476.80
#2019-05-09|1456.80
#2019-05-10|1459.49
#2019-05-13|1448.77
#2019-05-14|1436.91
#2019-05-15|1445.65
#2019-05-16|1433.89
#2019-05-17|1436.69
#2019-05-20|1432.01
#2019-05-21|1420.57
#2019-05-22|1423.00
#2019-05-23|1412.61
#2019-05-24|1418.41
#2019-05-27|1422.55
#2019-05-28|1428.23
#2019-05-29|1419.88
#2019-05-30|1421.16
#2019-05-31|1422.99
#2019-06-03|1416.74
#2019-06-04|1419.96
#2019-06-05|1447.20
#2019-06-06|1433.77
#2019-06-07|1442.45
#2019-06-10|1460.70
#2019-06-11|1473.13
#2019-06-12|1469.60
#2019-06-13|1458.84
#2019-06-14|1461.79
#2019-06-17|1449.90
#2019-06-18|1445.12
#2019-06-19|1478.68
#2019-06-20|1498.67
#2019-06-21|1490.18
#2019-06-24|1494.99
#2019-06-25|1494.39
#2019-06-26|1484.15
#2019-06-27|1506.07
#2019-06-28|1502.88
#2019-07-01|1529.84
#2019-07-02|1538.61
#2019-07-03|1527.61
#2019-07-04|1532.61
#2019-07-05|1525.87
#2019-07-08|1504.73
#2019-07-09|1493.92
#2019-07-10|1489.23
#2019-07-11|1498.83
#2019-07-12|1494.67
#2019-07-15|1495.88
#2019-07-16|1492.31
#2019-07-17|1492.31
#2019-07-18|1465.93
#2019-07-19|1488.85
#2019-07-22|1484.46
#2019-07-23|1495.26
#2019-07-24|1502.19
#2019-07-25|1500.67
#2019-07-26|1488.01
#2019-07-29|1472.57
#2019-07-30|1481.76
#2019-07-31|1474.88
#2019-08-01|1473.33
#2019-08-02|1451.08
#2019-08-05|1417.49
#2019-08-06|1408.55
#2019-08-07|1407.91
#2019-08-08|1406.90
#2019-08-09|1414.30
#2019-08-12|1417.75
#2019-08-13|1385.48
#2019-08-14|1408.53
#2019-08-15|1392.93
#2019-08-16|1391.77
#2019-08-19|1398.75
#2019-08-20|1412.31
#2019-08-21|1407.00
#2019-08-22|1404.26
#2019-08-23|1411.41
#2019-08-26|1385.71
#2019-08-27|1396.86
#2019-08-28|1394.18
#2019-08-29|1388.56
#2019-08-30|1415.95
#2019-09-02|1410.93
#2019-09-03|1410.96
#2019-09-04|1410.16
#2019-09-05|1431.52
#2019-09-06|1446.06
#2019-09-09|1452.89
#2019-09-10|1461.18
#2019-09-11|1478.62
#2019-09-12|1490.23
#2019-09-13|1498.13
#2019-09-16|1498.42
#2019-09-17|1494.21
#2019-09-18|1491.33
#2019-09-19|1494.79
#2019-09-20|1501.95
#2019-09-23|1509.38
#2019-09-24|1507.91
#2019-09-25|1492.45
#2019-09-26|1497.38
#2019-09-27|1489.16
#2019-09-30|1483.51
#2019-10-01|1499.62
#2019-10-02|1491.53
#2019-10-03|1480.06
#2019-10-04|1479.75
#2019-10-07|1479.55
#2019-10-08|1490.51
#2019-10-09|1481.13
#2019-10-10|1477.62
#2019-10-11|1486.40
#2019-10-14|1494.53
#2019-10-15|1506.57
#2019-10-16|1517.66
#2019-10-17|1518.83
#2019-10-18|1525.61
#2019-10-21|1530.86
#2019-10-22|1533.20
#2019-10-23|1538.00
#2019-10-24|1547.63
#2019-10-25|1551.03
#2019-10-28|1552.89
#2019-10-29|1566.09
#2019-10-30|1561.74
#2019-10-31|1570.91
#2019-11-01|1572.59
#2019-11-04|1577.37
#2019-11-05|1592.39
#2019-11-06|1596.79
#2019-11-07|1595.73
#2019-11-08|1600.73
#2019-11-11|1589.29
#2019-11-12|1600.86
#2019-11-13|1589.95
#2019-11-14|1578.92
#2019-11-15|1587.24
#2019-11-18|1593.57
#2019-11-19|1591.41
#2019-11-20|1581.43
#2019-11-21|1577.41
#2019-11-22|1580.16
#2019-11-25|1591.86
#2019-11-26|1593.23
#2019-11-27|1596.69
#2019-11-28|1590.29
#2019-11-29|1578.79
#2019-12-02|1594.78
#2019-12-03|1594.89
#2019-12-04|1583.83
#2019-12-05|1597.72
#2019-12-06|1605.90
#2019-12-09|1614.45
#2019-12-10|1608.43
#2019-12-11|1604.99
#2019-12-12|1605.11
#2019-12-13|1634.30
#2019-12-16|1628.78
#2019-12-17|1636.10
#2019-12-18|1627.03
#2019-12-19|1627.75
#2019-12-20|1622.97
#2019-12-23|1619.62
#2019-12-24|1620.51
#2019-12-25|1618.76
#2019-12-26|1623.52
#2019-12-27|1628.77
#2019-12-30|1627.69
#2019-12-31|1630.51
#2020-01-01|1630.84
#2020-01-02|1639.28
#2020-01-03|1639.15
#2020-01-06|1616.48
#2020-01-07|1630.64
#2020-01-08|1605.85
#2020-01-09|1626.88
#2020-01-10|1635.89
#2020-01-13|1637.55
#2020-01-14|1641.41
#2020-01-15|1631.78
#2020-01-16|1626.61
#2020-01-17|1636.66
#2020-01-20|1646.42
#2020-01-21|1634.71
#2020-01-22|1645.92
#2020-01-23|1639.07
#2020-01-24|1642.86
#2020-01-27|1623.71
#2020-01-28|1603.78
#2020-01-29|1606.34
#2020-01-30|1571.57
#2020-01-31|1573.97
#2020-02-03|1557.52
#2020-02-04|1567.87
#2020-02-05|1578.55
#2020-02-06|1613.14
#2020-02-07|1602.96
#2020-02-10|1591.90
#2020-02-11|1595.82
#2020-02-12|1599.79
#2020-02-13|1595.60
#2020-02-14|1588.39
#2020-02-17|1577.90
#2020-02-18|1556.94
#2020-02-19|1553.22
#2020-02-20|1540.85
#2020-02-21|1534.98
#2020-02-24|1531.40
#2020-02-25|1501.82
#2020-02-26|1483.02
#2020-02-27|1464.24
#2020-02-28|1433.81
#2020-03-02|1443.35
#2020-03-03|1435.79
#2020-03-04|1440.37
#2020-03-05|1459.09
#2020-03-06|1432.94
#2020-03-09|1374.47
#2020-03-10|1377.01
#2020-03-11|1347.98
#2020-03-12|1271.04
#2020-03-13|1212.11
#2020-03-16|1177.31
#2020-03-17|1174.34
#2020-03-18|1152.25
#2020-03-19|1104.14
#2020-03-20|1124.26
#2020-03-23|1104.28
#2020-03-24|1151.23
#2020-03-25|1230.84
#2020-03-26|1230.06
#2020-03-27|1281.63
#2020-03-30|1262.07
#2020-03-31|1255.55
#2020-04-01|1216.76
#2020-04-02|1196.16
#2020-04-03|1187.23
#2020-04-06|1217.18
#2020-04-07|1256.50
#2020-04-08|1270.50
#2020-04-09|1279.60
#2020-04-10|1290.36
#2020-04-13|1275.05
#2020-04-14|1305.15
#2020-04-15|1304.18
#2020-04-16|1290.68
#2020-04-17|1314.90
#2020-04-20|1306.66
#2020-04-21|1281.81
#2020-04-22|1280.03
#2020-04-23|1298.41
#2020-04-24|1290.82
#2020-04-27|1324.50
#2020-04-28|1334.60
#2020-04-29|1343.19
#2020-04-30|1371.92
#2020-05-01|1349.51
#2020-05-04|1333.86
#2020-05-05|1336.72
#2020-05-06|1345.40
#2020-05-07|1344.07
#2020-05-08|1374.51
#2020-05-11|1386.91
#2020-05-12|1381.94
#2020-05-13|1384.84
#2020-05-14|1356.42
#2020-05-15|1362.32
#2020-05-18|1356.62
#2020-05-19|1383.76
#2020-05-20|1396.22
#2020-05-21|1392.68
#2020-05-22|1373.72
#2020-05-25|1390.35
#2020-05-26|1420.98
#2020-05-27|1434.77
#2020-05-28|1456.12
#2020-05-29|1442.05
#2020-06-01|1461.47
#2020-06-02|1472.73
#2020-06-03|1489.44
#2020-06-04|1491.34
#2020-06-05|1496.68
#2020-06-08|1520.40
#2020-06-09|1528.20
#2020-06-10|1531.65
#2020-06-11|1503.10
#2020-06-12|1480.31
#2020-06-15|1432.37
#2020-06-16|1495.13
#2020-06-17|1490.32
#2020-06-18|1494.19
#2020-06-19|1493.60
#2020-06-22|1488.86
#2020-06-23|1503.53
#2020-06-24|1497.65
#2020-06-25|1477.49
#2020-06-26|1487.08
#2020-06-29|1465.33
#2020-06-30|1476.19
#2020-07-01|1467.23
#2020-07-02|1471.94
#2020-07-03|1485.96
#2020-07-06|1516.92
#2020-07-07|1510.01
#2020-07-08|1503.96
#2020-07-09|1507.18
#2020-07-10|1490.30
#2020-07-13|1516.64
#2020-07-14|1506.52
#2020-07-15|1532.79
#2020-07-16|1517.18
#2020-07-17|1517.61
#2020-07-20|1525.89
#2020-07-21|1539.14
#2020-07-22|1530.21
#2020-07-23|1532.31
#2020-07-24|1534.01
#2020-07-27|1543.24
#2020-07-28|1540.84
#2020-07-29|1525.16
#2020-07-30|1523.20
#2020-07-31|1490.81
#2020-08-03|1502.01
#2020-08-04|1525.84
#2020-08-05|1541.05
#2020-08-06|1545.04
#2020-08-07|1537.31
#2020-08-10|1538.32
#2020-08-11|1564.47
#2020-08-12|1575.95
#2020-08-13|1592.00
#2020-08-14|1594.90
#2020-08-17|1593.05
#2020-08-18|1596.11
#2020-08-19|1589.12
#2020-08-20|1560.92
#2020-08-21|1568.89
#2020-08-24|1576.34
#2020-08-25|1586.03
#2020-08-26|1586.73
#2020-08-27|1582.11
#2020-08-28|1585.51
#2020-08-31|1586.50
#2020-09-01|1592.77
#2020-09-02|1603.08
#2020-09-03|1608.28
#2020-09-04|1592.58
#2020-09-07|1593.82
#2020-09-08|1602.45
#2020-09-09|1592.23
#2020-09-10|1609.33
#2020-09-11|1615.47
#2020-09-14|1637.07
#2020-09-15|1634.67
#2020-09-16|1639.89
#2020-09-17|1635.83
#2020-09-18|1651.67
#2020-09-21|1641.82
#2020-09-22|1629.20
#2020-09-23|1626.07
#2020-09-24|1601.09
#2020-09-25|1608.45
#2020-09-28|1634.57
#2020-09-29|1637.54
#2020-09-30|1610.48
#2020-10-01|1612.40
#2020-10-02|1596.33
#2020-10-05|1621.07
#2020-10-06|1635.98
#2020-10-07|1632.95
#2020-10-08|1640.31
#2020-10-09|1636.44
#2020-10-12|1635.07
#2020-10-13|1639.09
#2020-10-14|1636.80
#2020-10-15|1621.57
#2020-10-16|1607.43
#2020-10-19|1622.86
#2020-10-20|1614.12
#2020-10-21|1638.65
#2020-10-22|1619.88
#2020-10-23|1626.55
#2020-10-26|1618.64
#2020-10-27|1618.33
#2020-10-28|1610.66
#2020-10-29|1599.94
#2020-10-30|1577.10
#2020-11-02|1603.84
#2020-11-03|1611.18
#2020-11-04|1632.86
#2020-11-05|1666.49
#2020-11-06|1682.25
#2020-11-09|1682.62
#2020-11-10|1723.56
#2020-11-11|1749.31
#2020-11-12|1749.75
#2020-11-13|1729.65
#2020-11-16|1755.57
#2020-11-17|1771.59
#2020-11-18|1772.34
#2020-11-19|1776.16
#2020-11-20|1777.44
#2020-11-23|1774.80
#2020-11-24|1805.70
#2020-11-25|1804.26
#2020-11-26|1812.01
#2020-11-27|1819.40
#2020-11-30|1781.00
#2020-12-01|1796.07
#2020-12-02|1802.20
#2020-12-03|1815.06
#2020-12-04|1811.79
#2020-12-07|1804.65
#2020-12-08|1803.91
#2020-12-09|1822.83
#2020-12-10|1810.38
#2020-12-11|1818.49
#2020-12-14|1824.58
#2020-12-15|1823.44
#2020-12-16|1834.42
#2020-12-17|1842.19
#2020-12-18|1836.77
#2020-12-21|1826.84
#2020-12-22|1795.91
#2020-12-23|1807.86
#2020-12-24|1819.05
#2020-12-25|1826.57
#2020-12-28|1837.09
#2020-12-29|1868.12
#2020-12-30|1865.03
#2020-12-31|1866.50
#2021-01-01|1867.56
#2021-01-04|1867.82
#2021-01-05|1871.96
#2021-01-06|1863.64
#2021-01-07|1895.50
#2021-01-08|1922.87
#2021-01-11|1912.45
#2021-01-12|1910.04
#2021-01-13|1925.47
#2021-01-14|1937.97
#2021-01-15|1914.61
#2021-01-18|1902.56
#2021-01-19|1912.69
#2021-01-20|1915.80
#2021-01-21|1928.81
#2021-01-22|1916.64
#2021-01-25|1919.20
#2021-01-26|1900.11
#2021-01-27|1906.16
#2021-01-28|1881.93
#2021-01-29|1842.39
#2021-02-01|1870.48
#2021-02-02|1891.04
#2021-02-03|1912.09
#2021-02-04|1895.97
#2021-02-05|1912.68
#2021-02-08|1954.22
#2021-02-09|1968.40
#2021-02-10|1969.30
#2021-02-11|1968.87
#2021-02-12|1962.73
#2021-02-15|1978.30
#2021-02-16|1980.86
#2021-02-17|1977.37
#2021-02-18|1960.10
#2021-02-19|1949.75
#2021-02-22|1964.71
#2021-02-23|1968.89
#2021-02-24|1930.08
#2021-02-25|1958.08
#2021-02-26|1889.50
#2021-03-01|1921.95
#2021-03-02|1919.20
#2021-03-03|1932.42
#2021-03-04|1906.74
#2021-03-05|1899.01
#2021-03-08|1885.43
#2021-03-09|1901.23
#2021-03-10|1911.26
#2021-03-11|1923.96
#2021-03-12|1941.69
#2021-03-15|1950.94
#2021-03-16|1963.03
#2021-03-17|1960.30
#2021-03-18|1980.45
#2021-03-19|1979.33
#2021-03-22|1970.52
#2021-03-23|1947.84
#2021-03-24|1908.84
#2021-03-25|1933.99
#2021-03-26|1957.76
#2021-03-29|1969.39
#2021-03-30|1964.12
#2021-03-31|1937.14
#2021-04-01|1941.73
#2021-04-02|1951.57
#2021-04-05|1960.57
#2021-04-06|1952.13
#2021-04-07|1967.35
#2021-04-08|1969.19
#2021-04-09|1965.71
#2021-04-12|1957.01
#2021-04-13|1963.11
#2021-04-14|1966.67
#2021-04-15|1973.40
#2021-04-16|1981.30
#2021-04-19|1990.61
#2021-04-20|1965.71
#2021-04-21|1935.20
#2021-04-22|1967.44
#2021-04-23|1959.83
#2021-04-26|1979.49
#2021-04-27|1967.12
#2021-04-28|1965.32
#2021-04-29|1969.64
#2021-04-30|1962.08
#2021-05-03|1965.25
#2021-05-04|1957.60
#2021-05-05|1957.91
#2021-05-06|1997.93
#2021-05-07|2013.37
#2021-05-10|2036.19
#2021-05-11|1995.81
#2021-05-12|1942.31
#2021-05-13|1907.14
#2021-05-14|1934.49
#2021-05-17|1927.20
#2021-05-18|1969.52
#2021-05-19|1958.86
#2021-05-20|1954.73
#2021-05-21|1966.18
#2021-05-24|1981.83
#2021-05-25|1987.43
#2021-05-26|1997.17
#2021-05-27|1981.96
#2021-05-28|2016.03
#2021-05-31|2002.51
#2021-06-01|2011.74
#2021-06-02|2029.44
#2021-06-03|2036.08
#2021-06-04|2042.99
#2021-06-07|2051.68
#2021-06-08|2048.17
#2021-06-09|2039.00
#2021-06-10|2042.55
#2021-06-11|2036.67
#2021-06-14|2037.82
#2021-06-15|2050.55
#2021-06-16|2053.40
#2021-06-17|2035.40
#2021-06-18|2025.28
#2021-06-21|1987.44
#2021-06-22|2035.05
#2021-06-23|2020.05
#2021-06-24|2017.81
#2021-06-25|2037.14
#2021-06-28|2044.97
#2021-06-29|2033.83
#2021-06-30|2027.80
#2021-07-01|2021.62
#2021-07-02|2034.15
#2021-07-05|2044.29
#2021-07-06|2058.66
#2021-07-07|2040.07
#2021-07-08|2039.86
#2021-07-09|2013.56
#2021-07-12|2052.58
#2021-07-13|2056.65
#2021-07-14|2047.07
#2021-07-15|2036.06
#2021-07-16|2039.35
#2021-07-19|2022.14
#2021-07-20|1990.20
#2021-07-21|1993.74
#2021-07-22|2000.10
#2021-07-23|1994.05
#2021-07-26|2011.30
#2021-07-27|2017.50
#2021-07-28|1998.92
#2021-07-29|2022.79
#2021-07-30|1997.01
#2021-08-02|2043.20
#2021-08-03|2050.19
#2021-08-04|2039.47
#2021-08-05|2038.99
#2021-08-06|2034.38
#2021-08-09|2032.41
#2021-08-10|2031.70
#2021-08-11|2045.10
#2021-08-12|2050.68
#2021-08-13|2056.90
#2021-08-16|2034.68
#2021-08-17|2018.98
#2021-08-18|2030.00
#2021-08-19|1997.82
#2021-08-20|1977.36
#2021-08-23|2019.45
#2021-08-24|2044.77
#2021-08-25|2045.54
#2021-08-26|2041.12
#2021-08-27|2040.97
#2021-08-30|2071.50
#2021-08-31|2084.15
#2021-09-01|2091.96
#2021-09-02|2090.78
#2021-09-03|2122.31
#2021-09-06|2140.67
#2021-09-07|2156.66
#2021-09-08|2163.23
#2021-09-09|2154.35
#2021-09-10|2178.55
#2021-09-13|2183.72
#2021-09-14|2205.63
#2021-09-15|2195.25
#2021-09-16|2178.08
#2021-09-17|2179.89
#2021-09-20|2177.48
#2021-09-21|2151.24
#2021-09-22|2120.16
#2021-09-23|2118.74
#2021-09-24|2142.44
#2021-09-27|2126.73
#2021-09-28|2109.12
#2021-09-29|2068.34
#2021-09-30|2077.25
#2021-10-01|2040.29
#2021-10-04|2031.28
#2021-10-05|2003.48
#2021-10-06|1993.01
#2021-10-07|1999.24
#2021-10-08|2006.77
#2021-10-11|2019.38
#2021-10-12|1998.82
#2021-10-13|1999.55
#2021-10-14|2010.50
#2021-10-15|2042.01
#2021-10-18|2037.70
#2021-10-19|2047.07
#2021-10-20|2041.06
#2021-10-21|2024.79
#2021-10-22|2026.02
#2021-10-25|2029.01
#2021-10-26|2039.02
#2021-10-27|2038.44
#2021-10-28|2023.85
#2021-10-29|2026.85
#2021-11-01|2057.69
#2021-11-02|2053.08
#2021-11-03|2052.83
#2021-11-04|2085.14
#2021-11-05|2075.98
#2021-11-08|2086.53
#2021-11-09|2074.51
#2021-11-10|2044.79
#2021-11-11|2047.77
#2021-11-12|2071.59
#2021-11-15|2074.30
#2021-11-16|2061.46
#2021-11-17|2045.04
#2021-11-18|2050.36
#2021-11-19|2064.01
#2021-11-22|2051.26
#2021-11-23|2047.02
#2021-11-24|2020.83
#2021-11-25|2025.72
#2021-11-26|2007.12
#2021-11-29|1968.44
#2021-11-30|1954.06
#2021-12-01|1979.43
#2021-12-02|1983.76
#2021-12-03|2008.75
#2021-12-06|2001.49
#2021-12-07|2038.73
#2021-12-08|2047.23
#2021-12-09|2048.05
#2021-12-10|2037.27
#2021-12-13|2034.70
#2021-12-14|2014.83
#2021-12-15|2020.53
#2021-12-16|2046.14
#2021-12-17|2024.89
#2021-12-20|1983.66
#2021-12-21|2005.03
#2021-12-22|2003.16
#2021-12-23|2024.97
#2021-12-24|2023.95
#2021-12-27|2009.72
#2021-12-28|2037.20
#2021-12-29|2032.89
#2021-12-30|2024.62
#2021-12-31|2025.76
#2022-01-03|2026.95
#2022-01-04|2040.77
#2022-01-05|2054.98
#2022-01-06|2015.43
#2022-01-07|2009.86
#2022-01-10|2017.42
#2022-01-11|1996.11
#2022-01-12|2037.89
#2022-01-13|2031.13
#2022-01-14|2006.41
#2022-01-17|1995.21
#2022-01-18|1988.39
#2022-01-19|1951.46
#2022-01-20|1970.49
#2022-01-21|1960.67
#2022-01-24|1949.58
#2022-01-25|1911.22
#2022-01-26|1902.09
#2022-01-27|1850.90
#2022-01-28|1883.22
#2022-01-31|1898.43
#2022-02-01|1908.92
#2022-02-02|1940.77
#2022-02-03|1913.54
#2022-02-04|1923.08
#2022-02-07|1919.52
#2022-02-08|1928.33
#2022-02-09|1953.12
#2022-02-10|1960.71
#2022-02-11|1954.84
#2022-02-14|1925.64
#2022-02-15|1911.43
#2022-02-16|1941.93
#2022-02-17|1943.50
#2022-02-18|1936.33
#2022-02-21|1926.44
#2022-02-22|1894.26
#2022-02-23|1900.13
#2022-02-24|1848.50
#2022-02-25|1883.24
#2022-02-28|1890.70
#2022-03-01|1910.45
#2022-03-02|1871.21
#2022-03-03|1893.99
#2022-03-04|1878.19
#2022-03-07|1823.23
#2022-03-08|1787.48
#2022-03-09|1793.52
#2022-03-10|1850.82
#2022-03-11|1822.17
#2022-03-14|1814.12
#2022-03-15|1804.18
#2022-03-16|1827.06
#2022-03-17|1884.71
#2022-03-18|1887.27
#2022-03-21|1881.01
#2022-03-22|1885.84
#2022-03-23|1913.36
#2022-03-24|1902.25
#2022-03-25|1898.44
#2022-03-28|1869.77
#2022-03-29|1890.62
#2022-03-30|1906.07
#2022-03-31|1899.80
#2022-04-01|1884.33
#2022-04-04|1892.40
#2022-04-05|1886.38
#2022-04-06|1856.91
#2022-04-07|1818.83
#2022-04-08|1823.40
#2022-04-11|1798.99
#2022-04-12|1772.15
#2022-04-13|1798.80
#2022-04-14|1813.69
#2022-04-15|1807.76
#2022-04-18|1781.70
#2022-04-19|1771.94
#2022-04-20|1792.75
#2022-04-21|1797.29
#2022-04-22|1780.61
#2022-04-25|1745.35
#2022-04-26|1756.41
#2022-04-27|1731.10
#2022-04-28|1741.36
#2022-04-29|1756.67
#2022-05-02|1751.09
#2022-05-03|1753.88
#2022-05-04|1751.37
#2022-05-05|1749.74
#2022-05-06|1752.98
#2022-05-09|1713.07
#2022-05-10|1701.74
#2022-05-11|1691.54
#2022-05-12|1690.27
#2022-05-13|1711.80
#2022-05-16|1715.55
#2022-05-17|1726.20
#2022-05-18|1745.74
#2022-05-19|1730.68
#2022-05-20|1749.00
#2022-05-23|1762.23
#2022-05-24|1753.46
#2022-05-25|1745.14
#2022-05-26|1743.51
#2022-05-27|1757.10
#2022-05-30|1788.95
#2022-05-31|1775.01
#2022-06-01|1781.98
#2022-06-02|1774.56
#2022-06-03|1770.56
#2022-06-06|1767.82
#2022-06-07|1758.63
#2022-06-08|1767.61
#2022-06-09|1757.24
#2022-06-10|1734.99
#2022-06-13|1690.02
#2022-06-14|1672.50
#2022-06-15|1647.40
#2022-06-16|1660.66
#2022-06-17|1615.19
#2022-06-20|1595.77
#2022-06-21|1617.30
#2022-06-22|1598.09
#2022-06-23|1602.30
#2022-06-24|1613.52
#2022-06-27|1645.81
#2022-06-28|1649.85
#2022-06-29|1631.08
#2022-06-30|1620.68
#2022-07-01|1607.92
#2022-07-04|1618.18
#2022-07-05|1619.22
#2022-07-06|1598.24
#2022-07-07|1618.20
#2022-07-08|1630.05
#2022-07-11|1628.42
#2022-07-12|1602.95
#2022-07-13|1606.75
#2022-07-14|1595.99
#2022-07-15|1599.48
#2022-07-18|1612.67
#2022-07-19|1629.20
#2022-07-20|1657.63
#2022-07-21|1666.56
#2022-07-22|1689.87
#2022-07-25|1675.52
#2022-07-26|1676.88
#2022-07-27|1677.32
#2022-07-28|1706.73
#2022-07-29|1717.02
#2022-08-01|1757.71
#2022-08-02|1731.13
#2022-08-03|1713.63
#2022-08-04|1724.07
#2022-08-05|1722.57
#2022-08-08|1730.30
#2022-08-09|1722.45
#2022-08-10|1744.84
#2022-08-11|1747.92
#2022-08-12|1773.08
#2022-08-15|1777.43
#2022-08-16|1761.96
#2022-08-17|1768.19
#2022-08-18|1758.24
#2022-08-19|1744.96
#2022-08-22|1731.07
#2022-08-23|1724.28
#2022-08-24|1722.47
#2022-08-25|1733.54
#2022-08-26|1734.86
#2022-08-29|1685.26
#2022-08-30|1704.84
#2022-08-31|1706.73
#2022-09-01|1667.92
#2022-09-02|1661.22
#2022-09-05|1658.51
#2022-09-06|1640.38
#2022-09-07|1615.82
#2022-09-08|1646.01
#2022-09-09|1664.25
#2022-09-12|1677.62
#2022-09-13|1673.70
#2022-09-14|1655.34
#2022-09-15|1649.87
#2022-09-16|1635.16
#2022-09-19|1625.77
#2022-09-20|1634.32
#2022-09-21|1606.25
#2022-09-22|1617.34
#2022-09-23|1600.21
#2022-09-26|1545.51
#2022-09-27|1549.35
#2022-09-28|1528.90
#2022-09-29|1538.79
#2022-09-30|1519.52
#2022-10-03|1526.51
#2022-10-04|1574.09
#2022-10-05|1581.74
#2022-10-06|1589.84
#2022-10-07|1573.35
#2022-10-10|1562.20
#2022-10-11|1531.11
#2022-10-12|1521.05
#2022-10-13|1497.25
#2022-10-14|1518.57
#2022-10-17|1501.25
#2022-10-18|1520.54
#2022-10-19|1514.95
#2022-10-20|1506.31
#2022-10-21|1490.00
#2022-10-24|1503.68
#2022-10-25|1522.37
#2022-10-26|1535.34
#2022-10-27|1543.30
#2022-10-28|1519.81
#2022-10-31|1535.20
#2022-11-01|1565.54
#2022-11-02|1571.55
#2022-11-03|1561.08
#2022-11-04|1567.15
#2022-11-07|1596.33
#2022-11-08|1615.64
#2022-11-09|1609.94
#2022-11-10|1635.08
#2022-11-11|1702.99
#2022-11-14|1687.98
#2022-11-15|1701.88
#2022-11-16|1700.66
#2022-11-17|1684.61
#2022-11-18|1683.98
#2022-11-21|1668.00
#2022-11-22|1687.30
#2022-11-23|1701.62
#2022-11-24|1738.31
#2022-11-25|1728.81
#2022-11-28|1723.33
#2022-11-29|1726.77
#2022-11-30|1721.16
#2022-12-01|1758.72
#2022-12-02|1734.59
#2022-12-05|1728.48
#2022-12-06|1719.86
#2022-12-07|1712.30
#2022-12-08|1716.04
#2022-12-09|1733.55
#2022-12-12|1720.52
#2022-12-13|1748.01
#2022-12-14|1761.83
#2022-12-15|1732.89
#2022-12-16|1723.52
#2022-12-19|1707.82
#2022-12-20|1731.75
#2022-12-21|1713.13
#2022-12-22|1721.94
#2022-12-23|1696.55
#2022-12-26|1707.18
#2022-12-27|1709.50
#2022-12-28|1702.83
#2022-12-29|1701.11
#2022-12-30|1708.99
#2023-01-02|1707.56
#2023-01-03|1717.76
#2023-01-04|1686.97
#2023-01-05|1674.03
#2023-01-06|1691.49
#2023-01-09|1707.65
#2023-01-10|1710.76
#2023-01-11|1723.36
#2023-01-12|1750.24
#2023-01-13|1772.75
#2023-01-16|1754.88
#2023-01-17|1768.56
#2023-01-18|1793.28
#2023-01-19|1777.81
#2023-01-20|1771.69
#2023-01-23|1779.23
#2023-01-24|1801.42
#2023-01-25|1811.00
#2023-01-26|1802.45
#2023-01-27|1802.94
#2023-01-30|1801.19
#2023-01-31|1802.00
#2023-02-01|1807.55
#2023-02-02|1812.88
#2023-02-03|1789.73
#2023-02-06|1772.40
#2023-02-07|1789.98
#2023-02-08|1795.94
#2023-02-09|1803.87
#2023-02-10|1799.05
#2023-02-13|1777.61
#2023-02-14|1785.95
#2023-02-15|1756.85
#2023-02-16|1769.02
#2023-02-17|1758.12
#2023-02-20|1766.16
#2023-02-21|1761.82
#2023-02-22|1739.06
#2023-02-23|1733.91
#2023-02-24|1730.00
#2023-02-27|1733.12
#2023-02-28|1731.16
#2023-03-01|1746.97
#2023-03-02|1745.27
#2023-03-03|1771.61
#2023-03-06|1792.47
#2023-03-07|1788.55
#2023-03-08|1785.42
#2023-03-09|1799.05
#2023-03-10|1787.89
#2023-03-13|1784.38
#2023-03-14|1732.27
#2023-03-15|1761.49
#2023-03-16|1735.67
#2023-03-17|1766.94
#2023-03-20|1749.05
#2023-03-21|1745.32
#2023-03-22|1766.43
#2023-03-23|1787.06
#2023-03-24|1785.72
#2023-03-27|1781.92
#2023-03-28|1791.11
#2023-03-29|1798.18
#2023-03-30|1800.78
#2023-03-31|1811.30
#2023-04-03|1826.10
#2023-04-04|1836.03
#2023-04-05|1817.81
#2023-04-06|1786.01
#2023-04-07|1792.48
#2023-04-10|1780.64
#2023-04-11|1798.48
#2023-04-12|1817.35
#2023-04-13|1831.03
#2023-04-14|1835.04
#2023-04-17|1830.34
#2023-04-18|1840.74
#2023-04-19|1827.64
#2023-04-20|1834.36
#2023-04-21|1827.46
#2023-04-24|1829.38
#2023-04-25|1833.56
#2023-04-26|1825.39
#2023-04-27|1825.10
#2023-04-28|1824.42
#2023-05-01|1833.36
#2023-05-02|1837.73
#2023-05-03|1846.63
#2023-05-04|1864.31
#2023-05-05|1855.26
#2023-05-08|1860.88
#2023-05-09|1874.41
#2023-05-10|1877.59
#2023-05-11|1870.48
#2023-05-12|1860.29
#2023-05-15|1864.55
#2023-05-16|1868.81
#2023-05-17|1859.54
#2023-05-18|1866.52
#2023-05-19|1875.58
#2023-05-22|1893.23
#2023-05-23|1884.92
#2023-05-24|1867.57
#2023-05-25|1851.62
#2023-05-26|1847.55
#2023-05-29|1862.88
#2023-05-30|1865.57
#2023-05-31|1835.64
#2023-06-01|1853.14
#2023-06-02|1879.15
#2023-06-05|1910.98
#2023-06-06|1924.18
#2023-06-07|1908.27
#2023-06-08|1908.88
#2023-06-09|1932.61
#2023-06-12|1942.36
#2023-06-13|1961.90
#2023-06-14|1988.20
#2023-06-15|1983.68
#2023-06-16|1983.18
#2023-06-19|1972.75
#2023-06-20|1975.50
#2023-06-21|1972.89
#2023-06-22|1967.53
#2023-06-23|1921.29
#2023-06-26|1920.88
#2023-06-27|1912.80
#2023-06-28|1934.66
#2023-06-29|1927.74
#2023-06-30|1925.54
#2023-07-03|1958.20
#2023-07-04|1943.61
#2023-07-05|1940.50
#2023-07-06|1918.88
#2023-07-07|1916.94
#2023-07-10|1917.68
#2023-07-11|1937.92
#2023-07-12|1944.57
#2023-07-13|1965.49
#2023-07-14|1966.68
#2023-07-17|1960.00
#2023-07-18|1975.24
#2023-07-19|1986.58
#2023-07-20|1969.18
#2023-07-21|1957.45
#2023-07-24|1973.94
#2023-07-25|1986.73
#2023-07-26|1990.06
#2023-07-27|1984.23
#2023-07-28|1994.58
#2023-07-31|1994.05
#2023-08-01|1983.63
#2023-08-02|1956.28
#2023-08-03|1943.67
#2023-08-04|1952.54
#2023-08-07|1946.20
#2023-08-08|1943.28
#2023-08-09|1930.55
#2023-08-10|1933.76
#2023-08-11|1927.82
#2023-08-14|1899.40
#2023-08-15|1906.63
#2023-08-16|1874.09
#2023-08-17|1862.46
#2023-08-18|1861.70
#2023-08-21|1849.87
#2023-08-22|1871.02
#2023-08-23|1886.22
#2023-08-24|1888.58
#2023-08-25|1864.01
#2023-08-28|1892.78
#2023-08-29|1903.71
#2023-08-30|1913.82
#2023-08-31|1926.09
#2023-09-01|1936.28
#2023-09-04|1950.76
#2023-09-05|1939.67
#2023-09-06|1942.41
#2023-09-07|1940.55
#2023-09-08|1922.99
#2023-09-11|1931.03
#2023-09-12|1923.39
#2023-09-13|1914.84
#2023-09-14|1934.11
#2023-09-15|1945.18
#2023-09-18|1943.41
#2023-09-19|1941.87
#2023-09-20|1931.64
#2023-09-21|1911.82
#2023-09-22|1898.28
#2023-09-25|1891.00
#2023-09-26|1877.75
#2023-09-27|1874.48
#2023-09-28|1861.68
#2023-09-29|1851.40
#2023-10-02|1841.84
#2023-10-03|1817.74
#2023-10-04|1780.65
#2023-10-05|1804.18
#2023-10-06|1801.44
#2023-10-09|1805.76
#2023-10-10|1834.23
#2023-10-11|1828.48
#2023-10-12|1850.96
#2023-10-13|1829.50
#2023-10-16|1803.50
#2023-10-17|1812.63
#2023-10-18|1810.39
#2023-10-19|1781.38
#2023-10-20|1772.33
#2023-10-23|1751.98
#2023-10-24|1752.93
#2023-10-25|1757.16
#2023-10-26|1729.28
#2023-10-27|1760.41
#2023-10-30|1762.72
#2023-10-31|1746.54
#2023-11-01|1778.58
#2023-11-02|1798.52
#2023-11-03|1817.13
#2023-11-06|1858.52
#2023-11-07|1827.12
#2023-11-08|1808.69
#2023-11-09|1820.70
#2023-11-10|1817.23
#2023-11-13|1814.01
#2023-11-14|1823.79
#2023-11-15|1855.59
#2023-11-16|1861.91
#2023-11-17|1884.84
#2023-11-20|1889.36
#2023-11-21|1894.71
#2023-11-22|1881.71
#2023-11-23|1882.89
#2023-11-24|1888.83
#2023-11-27|1884.04
#2023-11-28|1896.49
#2023-11-29|1892.62
#2023-11-30|1896.32
#2023-12-01|1902.09
#2023-12-04|1907.22
#2023-12-05|1895.28
#2023-12-06|1920.58
#2023-12-07|1925.15
#2023-12-08|1899.82
#2023-12-11|1906.37
#2023-12-12|1913.41
#2023-12-13|1915.89
#2023-12-14|1949.02
#2023-12-15|1975.45
#2023-12-18|1952.91
#2023-12-19|1953.16
#2023-12-20|1967.40
#2023-12-21|1971.22
#2023-12-22|1976.56
#2023-12-25|1972.30
#2023-12-26|1974.69
#2023-12-27|2000.86
#2023-12-28|2018.62
#2023-12-29|2017.46
#2024-01-01|2018.35
#2024-01-02|2006.09
#2024-01-03|1984.22
#2024-01-04|1996.30
#2024-01-05|1996.62
#2024-01-08|1994.43
#2024-01-09|1999.13
#2024-01-10|2003.48
#2024-01-11|2024.51
#2024-01-12|2054.96
#2024-01-15|2062.84
#2024-01-16|2027.13
#2024-01-17|1995.67
#2024-01-18|1988.57
#2024-01-19|2003.77
#2024-01-22|2021.77
#2024-01-23|2010.24
#2024-01-24|2014.35
#2024-01-25|2012.39
#2024-01-26|1993.19
#2024-01-29|2021.49
#2024-01-30|2011.90
#2024-01-31|2038.69
#2024-02-01|2036.51
#2024-02-02|2021.88
#2024-02-05|2013.66
#2024-02-06|2009.63
#2024-02-07|2019.48
#2024-02-08|2005.22
#2024-02-09|2003.49
#2024-02-12|2000.01
#2024-02-13|2019.70
#2024-02-14|1999.69
#2024-02-15|2014.43
#2024-02-16|2043.73
#2024-02-19|2057.42
#2024-02-20|2061.63
#2024-02-21|2056.34
#2024-02-22|2077.67
#2024-02-23|2075.94
#2024-02-26|2081.61
#2024-02-27|2085.36
#2024-02-28|2076.95
#2024-02-29|2089.18
#2024-03-01|2107.00
#2024-03-04|2109.16
#2024-03-05|2121.90
#2024-03-06|2132.42
#2024-03-07|2141.66
#2024-03-08|2160.62
#2024-03-11|2131.24
#2024-03-12|2113.93
#2024-03-13|2096.10
#2024-03-14|2107.85
#2024-03-15|2101.77
#2024-03-18|2132.31
#2024-03-19|2127.16
#2024-03-20|2117.53
#2024-03-21|2160.02
#2024-03-22|2163.81
#2024-03-25|2148.69
#2024-03-26|2151.17
#2024-03-27|2159.56
#2024-03-28|2147.53
#2024-03-29|2154.82
#2024-04-01|2138.93
#2024-04-02|2137.05
#2024-04-03|2125.83
#2024-04-04|2143.91
#2024-04-05|2125.84
#2024-04-08|2138.46
#2024-04-09|2161.77
#2024-04-10|2146.53
#2024-04-11|2143.66
#2024-04-12|2146.08
#2024-04-15|2129.49
#2024-04-16|2080.60
#2024-04-17|2065.26
#2024-04-18|2078.22
#2024-04-19|2044.43
#2024-04-22|2073.25
#2024-04-23|2077.66
#2024-04-24|2114.26
#2024-04-25|2082.87
#2024-04-26|2094.56
#2024-04-29|2106.49
#2024-04-30|2144.77
#2024-05-01|2135.04
#2024-05-02|2171.80
#2024-05-03|2183.79
#2024-05-06|2173.15
#2024-05-07|2182.95
#2024-05-08|2144.41
#2024-05-09|2142.51
#2024-05-10|2164.61
#2024-05-13|2164.23
#2024-05-14|2166.01
#2024-05-15|2171.38
#2024-05-16|2194.56
#2024-05-17|2194.36
#2024-05-20|2202.78
#2024-05-21|2195.04
#2024-05-22|2177.59
#2024-05-23|2186.26
#2024-05-24|2182.59
#2024-05-27|2207.75
#2024-05-28|2206.46
#2024-05-29|2167.18
#2024-05-30|2152.10
#2024-05-31|2170.69
#2024-06-03|2214.23
#2024-06-04|2190.96
#2024-06-05|2152.81
#2024-06-06|2160.52
#2024-06-07|2162.89
#2024-06-10|2180.78
#2024-06-11|2166.31
#2024-06-12|2170.87
#2024-06-13|2155.29
#2024-06-14|2170.09
#2024-06-17|2136.18
#2024-06-18|2141.93
#2024-06-19|2158.32
#2024-06-20|2148.86
#2024-06-21|2135.94
#2024-06-24|2134.11
#2024-06-25|2163.76
#2024-06-26|2162.02
#2024-06-27|2158.97
#2024-06-28|2169.04
#2024-07-01|2171.52
#2024-07-02|2188.14
#2024-07-03|2202.16
#2024-07-04|2224.98
#2024-07-05|2221.97
#2024-07-08|2211.91
#2024-07-09|2223.26
#2024-07-10|2217.59
#2024-07-11|2261.69
#2024-07-12|2257.08
#2024-07-15|2254.38
#2024-07-16|2252.76
#2024-07-17|2285.77
#2024-07-18|2249.05
#2024-07-19|2228.22
#2024-07-22|2203.71
#2024-07-23|2213.46
#2024-07-24|2219.44
#2024-07-25|2152.19
#2024-07-26|2160.06
#2024-07-29|2188.90
#2024-07-30|2183.57
#2024-07-31|2250.53
#2024-08-01|2215.21
#2024-08-02|2127.46
#2024-08-05|1947.00
#2024-08-06|2068.80
#2024-08-07|2085.42
#2024-08-08|2057.61
#2024-08-09|2094.46
#2024-08-12|2086.36
#2024-08-13|2139.01
#2024-08-14|2159.32
#2024-08-15|2141.70
#2024-08-16|2211.62
#2024-08-19|2206.65
#2024-08-20|2232.89
#2024-08-21|2235.19
#2024-08-22|2233.03
#2024-08-23|2248.58
#2024-08-26|2252.01
#2024-08-27|2262.53
#2024-08-28|2257.80
#2024-08-29|2252.28
#2024-08-30|2272.13
#2024-09-02|2257.33
#2024-09-03|2273.07
#2024-09-04|2214.32
#2024-09-05|2213.90
#2024-09-06|2205.89
#2024-09-09|2189.08
#2024-09-10|2190.17
#2024-09-11|2182.00
#2024-09-12|2222.84
#2024-09-13|2243.33
#2024-09-16|2248.52
#2024-09-17|2231.61
#2024-09-18|2231.89
#2024-09-19|2268.29
#2024-09-20|2275.14
#2024-09-23|2284.13
#2024-09-24|2310.97
#2024-09-25|2313.86
#2024-09-26|2357.96
#2024-09-27|2415.98
#2024-09-30|2347.31
#2024-10-01|2376.07
#2024-10-02|2330.70
#2024-10-03|2327.80
#2024-10-04|2305.52
#2024-10-07|2335.63
#2024-10-08|2302.68
#2024-10-09|2290.77
#2024-10-10|2296.83
#2024-10-11|2284.32
#2024-10-14|2279.22
#2024-10-15|2291.53
#2024-10-16|2266.39
#2024-10-17|2254.52
#2024-10-18|2262.38
#2024-10-21|2248.88
#2024-10-22|2215.16
#2024-10-23|2179.12
#2024-10-24|2189.96
#2024-10-25|2177.48
#2024-10-28|2192.77
#2024-10-29|2203.87
#2024-10-30|2224.55
#2024-10-31|2223.74
#2024-11-01|2191.70
#2024-11-04|2201.01
#2024-11-05|2210.24
#2024-11-06|2221.57
#2024-11-07|2250.46
#2024-11-08|2260.65
#2024-11-11|2234.51
#2024-11-12|2214.19
#2024-11-13|2176.84
#2024-11-14|2168.77
#2024-11-15|2179.25
#2024-11-18|2166.87
#2024-11-19|2187.48
#2024-11-20|2166.48
#2024-11-21|2158.51
#2024-11-22|2168.85
#2024-11-25|2192.78
#2024-11-26|2173.38
#2024-11-27|2180.31
#2024-11-28|2183.36
#2024-11-29|2188.14
#2024-12-02|2216.87
#2024-12-03|2261.94
#2024-12-04|2245.64
#2024-12-05|2242.45
#2024-12-06|2237.06
#2024-12-09|2227.14
#2024-12-10|2224.64
#2024-12-11|2227.26
#2024-12-12|2245.08
#2024-12-13|2212.55
#2024-12-16|2202.01
#2024-12-17|2193.94
#2024-12-18|2183.26
#2024-12-19|2132.71
#2024-12-20|2129.82
#2024-12-23|2145.49
#2024-12-24|2139.87
#2024-12-25|2144.25
#2024-12-26|2155.45
#2024-12-27|2178.71
#2024-12-30|2172.05
#2024-12-31|2173.19
#2025-01-01|2174.66
#2025-01-02|2175.80
#2025-01-03|2172.12
#2025-01-06|2153.41
#2025-01-07|2169.54
#2025-01-08|2149.32
#2025-01-09|2117.46
#2025-01-10|2103.03
#2025-01-13|2086.81
#2025-01-14|2073.51
#2025-01-15|2090.84
#2025-01-16|2105.96
#2025-01-17|2103.77
#2025-01-20|2130.08
#2025-01-21|2130.03
#2025-01-22|2137.29
#2025-01-23|2153.52
#2025-01-24|2163.39
#2025-01-27|2167.00
#2025-01-28|2136.92
#2025-01-29|2157.44
#2025-01-30|2165.41
#2025-01-31|2168.41
#2025-02-03|2102.96
#2025-02-04|2119.65
#2025-02-05|2148.14
#2025-02-06|2156.25
#2025-02-07|2154.73
#2025-02-10|2143.32
#2025-02-11|2135.18
#2025-02-12|2127.94
#2025-02-13|2156.67
#2025-02-14|2152.35
#2025-02-17|2168.19
#2025-02-18|2170.73
#2025-02-19|2175.06
#2025-02-20|2180.07
#2025-02-21|2176.31
#2025-02-24|2176.92
#2025-02-25|2166.41
#2025-02-26|2158.52
#2025-02-27|2166.92
#2025-02-28|2104.54
#2025-03-03|2143.38
#2025-03-04|2161.10
#2025-03-05|2180.26
#2025-03-06|2219.43
#2025-03-07|2209.54
#2025-03-10|2202.75
#2025-03-11|2173.65
#2025-03-12|2177.43
#2025-03-13|2181.45
#2025-03-14|2181.00
#2025-03-17|2212.53
#2025-03-18|2224.24
#2025-03-19|2232.17
#2025-03-20|2243.20
#2025-03-21|2230.99
#2025-03-24|2208.35
#2025-03-25|2215.35
#2025-03-26|2216.46
#2025-03-27|2214.35
#2025-03-28|2193.15
#2025-03-31|2133.13
#2025-04-01|2141.31
#2025-04-02|2138.08
#2025-04-03|2096.05
#2025-04-04|2079.29
#2025-04-07|1891.91
#2025-04-08|1975.21
#2025-04-09|1941.14
#2025-04-10|2082.99
#2025-04-11|2078.16
#2025-04-14|2097.30
#2025-04-15|2129.44
#2025-04-16|2120.31
#2025-04-17|2148.38
#2025-04-18|2160.15
#2025-04-21|2157.60
#2025-04-22|2163.94
#2025-04-23|2184.98
#2025-04-24|2192.11
#2025-04-25|2205.29
#2025-04-28|2233.82
#2025-04-29|2241.32
#2025-04-30|2240.46
#2025-05-01|2230.64
#2025-05-02|2259.15
#2025-05-05|2273.46
#2025-05-06|2279.73
#2025-05-07|2293.32
#2025-05-08|2277.81
#2025-05-09|2291.91
#2025-05-12|2280.41
#2025-05-13|2305.01
#2025-05-14|2323.70
#2025-05-15|2330.98
#2025-05-16|2338.85
#2025-05-19|2343.66
#2025-05-20|2344.69
#2025-05-21|2364.00
#2025-05-22|2349.74
#2025-05-23|2379.65
#2025-05-26|2394.31
#2025-05-27|2388.59
#2025-05-28|2377.90
#2025-05-29|2414.65
#2025-05-30|2401.56
#2025-06-02|2402.33
#2025-06-03|2387.43
#2025-06-04|2411.90
#2025-06-05|2400.41
#2025-06-06|2393.51
#2025-06-09|2406.33
#2025-06-10|2413.84
#2025-06-11|2418.78
#2025-06-12|2426.02
#2025-06-13|2403.52
#2025-06-16|2430.54
#2025-06-17|2417.52
#2025-06-18|2427.77
#2025-06-19|2398.47
#2025-06-20|2390.06
#2025-06-23|2377.44
#2025-06-24|2423.20
#2025-06-25|2412.08
#2025-06-26|2451.16
#2025-06-27|2477.22
#2025-06-30|2483.72
#2025-07-01|2488.76
#2025-07-02|2477.45
#2025-07-03|2471.84
#2025-07-04|2462.97
#2025-07-07|2437.47
#2025-07-08|2444.43
#2025-07-09|2459.47
#2025-07-10|2456.70
#2025-07-11|2443.03
#2025-07-14|2446.74
#2025-07-15|2439.30
#2025-07-16|2438.20
#2025-07-17|2450.13
#2025-07-18|2453.56
#2025-07-21|2473.77
#2025-07-22|2489.32
#2025-07-23|2542.52
#2025-07-24|2581.62
#2025-07-25|2553.96
#2025-07-28|2539.83
#2025-07-29|2526.76
#2025-07-30|2529.65
#2025-07-31|2527.06
#2025-08-01|2543.05
#2025-08-04|2539.31
#2025-08-05|2560.84
#2025-08-06|2580.39
#2025-08-07|2592.03
#2025-08-08|2595.12
#2025-08-11|2595.90
#2025-08-12|2606.40
#2025-08-13|2646.43
#2025-08-14|2604.24
#2025-08-15|2627.75
#2025-08-18|2633.05
#2025-08-19|2629.87
#2025-08-20|2612.42
#2025-08-21|2599.25
#2025-08-22|2620.27
#2025-08-25|2638.69
#2025-08-26|2607.21
#2025-08-27|2603.44
#2025-08-28|2627.29
#2025-08-29|2620.03
#2025-09-01|2607.70
#2025-09-02|2608.80
#2025-09-03|2591.18
#2025-09-04|2589.92
#2025-09-05|2635.25
#2025-09-08|2648.66
#2025-09-09|2656.29
#2025-09-10|2668.70
#2025-09-11|2674.42
#2025-09-12|2678.29
#2025-09-15|2679.64
#2025-09-16|2707.71
#2025-09-17|2692.47
#2025-09-18|2679.13
#2025-09-19|2675.00
#2025-09-22|2678.97
#2025-09-23|2674.84
#2025-09-24|2666.74
#2025-09-25|2657.19
#2025-09-26|2645.40
#2025-09-29|2644.05
#2025-09-30|2665.71
#2025-10-01|2656.68
#2025-10-02|2652.26
#2025-10-03|2688.02
#2025-10-06|2715.48
#2025-10-07|2707.48
#2025-10-08|2699.70
#2025-10-09|2711.70
#2025-10-10|2686.33
#2025-10-13|2683.31
#2025-10-14|2635.87
#2025-10-15|2698.20
#2025-10-16|2718.96
#2025-10-17|2699.90
#2025-10-20|2748.53
#2025-10-21|2733.50
#2025-10-22|2758.64
#2025-10-23|2745.55
#2025-10-24|2769.70
#2025-10-27|2818.66
#2025-10-28|2793.42
#2025-10-29|2804.11
#2025-10-30|2783.33
#2025-10-31|2795.68
#2025-11-03|2800.35
#2025-11-04|2780.61
#2025-11-05|2741.52
#2025-11-06|2792.09
#2025-11-07|2777.48
#2025-11-10|2780.94
#2025-11-11|2772.06
#2025-11-12|2790.61
#2025-11-13|2823.48
#2025-11-14|2783.98
#2025-11-17|2768.37
#2025-11-18|2686.06
#2025-11-19|2661.30
#2025-11-20|2692.80
#2025-11-21|2665.80
#2025-11-24|2662.41
#2025-11-25|2676.91
#2025-11-26|2724.61
#2025-11-27|2732.28
#2025-11-28|2740.50
#2025-12-01|2733.37
#2025-12-02|2730.34
#2025-12-03|2745.37
#2025-12-04|2798.67
#2025-12-05|2774.76
#2025-12-08|2789.44
#2025-12-09|2781.41
#2025-12-10|2784.71
#2025-12-11|2782.13
#2025-12-12|2828.72
#2025-12-15|2822.70
#2025-12-16|2771.39
#2025-12-17|2761.09
#2025-12-18|2741.55
#2025-12-19|2752.88
#2025-12-22|2782.95
#2025-12-23|2799.57
#2025-12-24|2802.47
#2025-12-25|2806.27
#2025-12-26|2793.06
#2025-12-29|2814.77
#2025-12-30|2793.56
#2025-12-31|2789.86
#2026-01-01|2791.74
#2026-01-02|2800.45
#2026-01-05|2854.86
#2026-01-06|2903.85
#2026-01-07|2890.80
#2026-01-08|2873.58
#2026-01-09|2882.71
#2026-01-12|2891.82
#2026-01-13|2933.66
#2026-01-14|2969.82
#2026-01-15|2986.26
#2026-01-16|2992.83
#2026-01-19|3000.41
#2026-01-20|2978.26
#2026-01-21|2955.30
#2026-01-22|2976.61
#2026-01-23|2977.52
#2026-01-26|2993.49
#2026-01-27|3019.25
#2026-01-28|3028.42
#2026-01-29|3037.46
#2026-01-30|3012.01
#2026-02-02|2957.98
#2026-02-03|3069.33
#2026-02-04|3079.10
#2026-02-05|3044.09
#2026-02-06|3062.01
#2026-02-09|3170.51
#2026-02-10|3232.40
#2026-02-11|3254.92
#2026-02-12|3292.57
#2026-02-13|3217.91
#2026-02-16|3205.03
#2026-02-17|3184.32
#2026-02-18|3207.49
#2026-02-19|3231.84
#2026-02-20|3236.08
#2026-02-23|3258.27
#2026-02-24|3262.98
#2026-02-25|3298.43
#2026-02-26|3331.28
#2026-02-27|3366.82
#2026-03-02|3326.47
#2026-03-03|3225.60
#2026-03-04|3064.65
#2026-03-05|3151.36
#2026-03-06|3145.52
#2026-03-09|3002.67
#2026-03-10|3101.15
#2026-03-11|3118.84
#2026-03-12|3089.26
#2026-03-13|3054.60
#2026-03-16|3036.11
#2026-03-17|3069.77
#2026-03-18|3149.69
#2026-03-19|3066.47
#2026-03-20|3053.53
#2026-03-23|2922.92
#2026-03-24|2987.39
#2026-03-25|3068.10
#2026-03-26|3044.97
#2026-03-27|3022.76
#2026-03-30|2956.68
#2026-03-31|2897.82
#2026-04-01|3066.36
#2026-04-02|3008.92
#2026-04-03|3046.56
#2026-04-06|3039.51
#2026-04-07|3054.68
#2026-04-08|3212.61
#2026-04-09|3193.22
#2026-04-10|3218.23
#2026-04-13|3196.64