Table Data - Nasdaq Asia Industrials Total Return Index
| Title | Nasdaq Asia Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQASIA50T |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:40 PM CDT |
| Notes | For more information about this series, see: NQASIA50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 513.65 |
| 2001-04-02 | 503.74 |
| 2001-04-03 | 510.26 |
| 2001-04-04 | 510.02 |
| 2001-04-05 | 520.62 |
| 2001-04-06 | 526.73 |
| 2001-04-09 | 510.10 |
| 2001-04-10 | 502.26 |
| 2001-04-11 | 515.65 |
| 2001-04-12 | 530.36 |
| 2001-04-13 | . |
| 2001-04-16 | 523.37 |
| 2001-04-17 | 520.29 |
| 2001-04-18 | 539.28 |
| 2001-04-19 | 554.83 |
| 2001-04-20 | 549.76 |
| 2001-04-23 | 552.02 |
| 2001-04-24 | 550.20 |
| 2001-04-25 | 554.33 |
| 2001-04-26 | 558.94 |
| 2001-04-27 | 553.25 |
| 2001-04-30 | 554.12 |
| 2001-05-01 | 576.18 |
| 2001-05-02 | 579.72 |
| 2001-05-03 | 583.45 |
| 2001-05-04 | 581.93 |
| 2001-05-07 | 585.31 |
| 2001-05-08 | 574.49 |
| 2001-05-09 | 566.50 |
| 2001-05-10 | 558.82 |
| 2001-05-11 | 563.13 |
| 2001-05-14 | 552.71 |
| 2001-05-15 | 555.25 |
| 2001-05-16 | 545.33 |
| 2001-05-17 | 555.55 |
| 2001-05-18 | 554.64 |
| 2001-05-21 | 562.94 |
| 2001-05-22 | 566.23 |
| 2001-05-23 | 574.96 |
| 2001-05-24 | 572.63 |
| 2001-05-25 | 566.73 |
| 2001-05-28 | . |
| 2001-05-29 | 567.49 |
| 2001-05-30 | 554.66 |
| 2001-05-31 | 549.56 |
| 2001-06-01 | 549.85 |
| 2001-06-04 | 548.31 |
| 2001-06-05 | 543.21 |
| 2001-06-06 | 544.47 |
| 2001-06-07 | 550.88 |
| 2001-06-08 | 554.93 |
| 2001-06-11 | 544.48 |
| 2001-06-12 | 531.67 |
| 2001-06-13 | 530.83 |
| 2001-06-14 | 528.46 |
| 2001-06-15 | 518.38 |
| 2001-06-18 | 512.44 |
| 2001-06-19 | 510.11 |
| 2001-06-20 | 509.86 |
| 2001-06-21 | 513.84 |
| 2001-06-22 | 519.40 |
| 2001-06-25 | 519.63 |
| 2001-06-26 | 520.83 |
| 2001-06-27 | 514.85 |
| 2001-06-28 | 507.02 |
| 2001-06-29 | 517.13 |
| 2001-07-02 | 511.00 |
| 2001-07-03 | 510.90 |
| 2001-07-04 | . |
| 2001-07-05 | 498.96 |
| 2001-07-06 | 487.28 |
| 2001-07-09 | 483.03 |
| 2001-07-10 | 488.50 |
| 2001-07-11 | 482.08 |
| 2001-07-12 | 494.11 |
| 2001-07-13 | 489.23 |
| 2001-07-16 | 485.86 |
| 2001-07-17 | 478.49 |
| 2001-07-18 | 474.58 |
| 2001-07-19 | 476.21 |
| 2001-07-20 | 478.32 |
| 2001-07-23 | 466.96 |
| 2001-07-24 | 471.96 |
| 2001-07-25 | 477.37 |
| 2001-07-26 | 476.72 |
| 2001-07-27 | 474.08 |
| 2001-07-30 | 461.10 |
| 2001-07-31 | 472.40 |
| 2001-08-01 | 477.56 |
| 2001-08-02 | 497.41 |
| 2001-08-03 | 492.74 |
| 2001-08-06 | 488.89 |
| 2001-08-07 | 493.66 |
| 2001-08-08 | 490.63 |
| 2001-08-09 | 477.07 |
| 2001-08-10 | 480.33 |
| 2001-08-13 | 466.35 |
| 2001-08-14 | 480.97 |
| 2001-08-15 | 486.14 |
| 2001-08-16 | 479.25 |
| 2001-08-17 | 477.80 |
| 2001-08-20 | 466.33 |
| 2001-08-21 | 468.83 |
| 2001-08-22 | 472.46 |
| 2001-08-23 | 466.85 |
| 2001-08-24 | 466.62 |
| 2001-08-27 | 474.34 |
| 2001-08-28 | 471.47 |
| 2001-08-29 | 468.30 |
| 2001-08-30 | 462.60 |
| 2001-08-31 | 457.99 |
| 2001-09-03 | . |
| 2001-09-04 | 452.48 |
| 2001-09-05 | 444.60 |
| 2001-09-06 | 440.60 |
| 2001-09-07 | 436.43 |
| 2001-09-10 | 423.15 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 399.15 |
| 2001-09-18 | 405.81 |
| 2001-09-19 | 415.75 |
| 2001-09-20 | 408.72 |
| 2001-09-21 | 397.96 |
| 2001-09-24 | 397.25 |
| 2001-09-25 | 404.91 |
| 2001-09-26 | 399.38 |
| 2001-09-27 | 395.55 |
| 2001-09-28 | 404.73 |
| 2001-10-01 | 406.23 |
| 2001-10-02 | 409.36 |
| 2001-10-03 | 404.28 |
| 2001-10-04 | 416.28 |
| 2001-10-05 | 420.59 |
| 2001-10-08 | 419.87 |
| 2001-10-09 | 415.32 |
| 2001-10-10 | 410.11 |
| 2001-10-11 | 421.82 |
| 2001-10-12 | 430.05 |
| 2001-10-15 | 426.06 |
| 2001-10-16 | 427.22 |
| 2001-10-17 | 435.28 |
| 2001-10-18 | 426.03 |
| 2001-10-19 | 428.25 |
| 2001-10-22 | 429.46 |
| 2001-10-23 | 436.90 |
| 2001-10-24 | 436.12 |
| 2001-10-25 | 438.50 |
| 2001-10-26 | 434.20 |
| 2001-10-29 | 428.33 |
| 2001-10-30 | 423.29 |
| 2001-10-31 | 415.94 |
| 2001-11-01 | 419.41 |
| 2001-11-02 | 422.50 |
| 2001-11-05 | 425.55 |
| 2001-11-06 | 432.01 |
| 2001-11-07 | 420.86 |
| 2001-11-08 | 427.19 |
| 2001-11-09 | 424.88 |
| 2001-11-12 | 420.69 |
| 2001-11-13 | 412.13 |
| 2001-11-14 | 415.25 |
| 2001-11-15 | 427.02 |
| 2001-11-16 | 434.55 |
| 2001-11-19 | 437.72 |
| 2001-11-20 | 433.47 |
| 2001-11-21 | 430.61 |
| 2001-11-22 | . |
| 2001-11-23 | 430.39 |
| 2001-11-26 | 441.79 |
| 2001-11-27 | 442.12 |
| 2001-11-28 | 430.42 |
| 2001-11-29 | 427.12 |
| 2001-11-30 | 432.77 |
| 2001-12-03 | 422.99 |
| 2001-12-04 | 422.35 |
| 2001-12-05 | 433.59 |
| 2001-12-06 | 443.23 |
| 2001-12-07 | 437.14 |
| 2001-12-10 | 426.58 |
| 2001-12-11 | 419.97 |
| 2001-12-12 | 430.67 |
| 2001-12-13 | 420.43 |
| 2001-12-14 | 416.63 |
| 2001-12-17 | 409.27 |
| 2001-12-18 | 410.09 |
| 2001-12-19 | 407.23 |
| 2001-12-20 | 409.12 |
| 2001-12-21 | 400.55 |
| 2001-12-24 | 399.68 |
| 2001-12-25 | . |
| 2001-12-26 | 395.58 |
| 2001-12-27 | 402.93 |
| 2001-12-28 | 407.90 |
| 2001-12-31 | 409.03 |
| 2002-01-01 | . |
| 2002-01-02 | 406.59 |
| 2002-01-03 | 407.89 |
| 2002-01-04 | 421.18 |
| 2002-01-07 | 425.58 |
| 2002-01-08 | 414.68 |
| 2002-01-09 | 412.93 |
| 2002-01-10 | 408.44 |
| 2002-01-11 | 406.19 |
| 2002-01-14 | 406.98 |
| 2002-01-15 | 396.99 |
| 2002-01-16 | 394.12 |
| 2002-01-17 | 393.11 |
| 2002-01-18 | 399.82 |
| 2002-01-21 | . |
| 2002-01-22 | 391.17 |
| 2002-01-23 | 390.73 |
| 2002-01-24 | 391.12 |
| 2002-01-25 | 395.94 |
| 2002-01-28 | 401.76 |
| 2002-01-29 | 397.48 |
| 2002-01-30 | 390.57 |
| 2002-01-31 | 390.71 |
| 2002-02-01 | 382.18 |
| 2002-02-04 | 378.86 |
| 2002-02-05 | 373.69 |
| 2002-02-06 | 374.94 |
| 2002-02-07 | 377.03 |
| 2002-02-08 | 377.89 |
| 2002-02-11 | 381.52 |
| 2002-02-12 | 391.25 |
| 2002-02-13 | 392.36 |
| 2002-02-14 | 400.01 |
| 2002-02-15 | 399.54 |
| 2002-02-18 | . |
| 2002-02-19 | 392.42 |
| 2002-02-20 | 389.83 |
| 2002-02-21 | 399.57 |
| 2002-02-22 | 400.69 |
| 2002-02-25 | 399.01 |
| 2002-02-26 | 397.58 |
| 2002-02-27 | 408.34 |
| 2002-02-28 | 412.37 |
| 2002-03-01 | 419.83 |
| 2002-03-04 | 446.59 |
| 2002-03-05 | 445.54 |
| 2002-03-06 | 445.07 |
| 2002-03-07 | 463.07 |
| 2002-03-08 | 468.74 |
| 2002-03-11 | 477.27 |
| 2002-03-12 | 463.61 |
| 2002-03-13 | 450.75 |
| 2002-03-14 | 456.74 |
| 2002-03-15 | 463.92 |
| 2002-03-18 | 454.58 |
| 2002-03-19 | 462.83 |
| 2002-03-20 | 458.97 |
| 2002-03-21 | 456.91 |
| 2002-03-22 | 449.10 |
| 2002-03-25 | 444.16 |
| 2002-03-26 | 443.48 |
| 2002-03-27 | 449.14 |
| 2002-03-28 | 451.88 |
| 2002-03-29 | . |
| 2002-04-01 | 438.82 |
| 2002-04-02 | 448.12 |
| 2002-04-03 | 455.67 |
| 2002-04-04 | 458.67 |
| 2002-04-05 | 457.84 |
| 2002-04-08 | 455.83 |
| 2002-04-09 | 446.14 |
| 2002-04-10 | 445.11 |
| 2002-04-11 | 443.26 |
| 2002-04-12 | 438.32 |
| 2002-04-15 | 445.23 |
| 2002-04-16 | 453.29 |
| 2002-04-17 | 464.06 |
| 2002-04-18 | 467.16 |
| 2002-04-19 | 461.80 |
| 2002-04-22 | 469.39 |
| 2002-04-23 | 470.65 |
| 2002-04-24 | 470.08 |
| 2002-04-25 | 471.81 |
| 2002-04-26 | 469.49 |
| 2002-04-29 | 467.59 |
| 2002-04-30 | 463.53 |
| 2002-05-01 | 466.70 |
| 2002-05-02 | 469.48 |
| 2002-05-03 | 472.33 |
| 2002-05-06 | 469.64 |
| 2002-05-07 | 461.84 |
| 2002-05-08 | 463.72 |
| 2002-05-09 | 467.63 |
| 2002-05-10 | 467.15 |
| 2002-05-13 | 462.08 |
| 2002-05-14 | 458.37 |
| 2002-05-15 | 472.28 |
| 2002-05-16 | 476.98 |
| 2002-05-17 | 487.81 |
| 2002-05-20 | 488.37 |
| 2002-05-21 | 489.46 |
| 2002-05-22 | 495.33 |
| 2002-05-23 | 492.48 |
| 2002-05-24 | 493.31 |
| 2002-05-27 | . |
| 2002-05-28 | 490.25 |
| 2002-05-29 | 485.42 |
| 2002-05-30 | 486.36 |
| 2002-05-31 | 481.49 |
| 2002-06-03 | 487.23 |
| 2002-06-04 | 479.54 |
| 2002-06-05 | 478.92 |
| 2002-06-06 | 477.51 |
| 2002-06-07 | 471.46 |
| 2002-06-10 | 470.50 |
| 2002-06-11 | 468.54 |
| 2002-06-12 | 463.90 |
| 2002-06-13 | 461.23 |
| 2002-06-14 | 455.35 |
| 2002-06-17 | 445.70 |
| 2002-06-18 | 450.69 |
| 2002-06-19 | 436.44 |
| 2002-06-20 | 442.51 |
| 2002-06-21 | 439.56 |
| 2002-06-24 | 442.82 |
| 2002-06-25 | 442.07 |
| 2002-06-26 | 433.21 |
| 2002-06-27 | 438.43 |
| 2002-06-28 | 450.52 |
| 2002-07-01 | 450.42 |
| 2002-07-02 | 450.28 |
| 2002-07-03 | 457.42 |
| 2002-07-04 | . |
| 2002-07-05 | 460.51 |
| 2002-07-08 | 463.71 |
| 2002-07-09 | 471.14 |
| 2002-07-10 | 463.65 |
| 2002-07-11 | 458.29 |
| 2002-07-12 | 462.14 |
| 2002-07-15 | 457.85 |
| 2002-07-16 | 451.96 |
| 2002-07-17 | 450.53 |
| 2002-07-18 | 457.95 |
| 2002-07-19 | 450.43 |
| 2002-07-22 | 442.38 |
| 2002-07-23 | 442.19 |
| 2002-07-24 | 434.46 |
| 2002-07-25 | 431.02 |
| 2002-07-26 | 411.62 |
| 2002-07-29 | 410.69 |
| 2002-07-30 | 421.54 |
| 2002-07-31 | 418.10 |
| 2002-08-01 | 413.12 |
| 2002-08-02 | 408.47 |
| 2002-08-05 | 403.56 |
| 2002-08-06 | 390.65 |
| 2002-08-07 | 404.95 |
| 2002-08-08 | 403.17 |
| 2002-08-09 | 411.50 |
| 2002-08-12 | 407.47 |
| 2002-08-13 | 407.37 |
| 2002-08-14 | 414.12 |
| 2002-08-15 | 417.28 |
| 2002-08-16 | 419.10 |
| 2002-08-19 | 410.21 |
| 2002-08-20 | 411.33 |
| 2002-08-21 | 413.45 |
| 2002-08-22 | 416.67 |
| 2002-08-23 | 419.38 |
| 2002-08-26 | 425.80 |
| 2002-08-27 | 421.38 |
| 2002-08-28 | 415.79 |
| 2002-08-29 | 408.34 |
| 2002-08-30 | 408.97 |
| 2002-09-02 | . |
| 2002-09-03 | 398.17 |
| 2002-09-04 | 390.67 |
| 2002-09-05 | 394.10 |
| 2002-09-06 | 388.57 |
| 2002-09-09 | 393.73 |
| 2002-09-10 | 393.48 |
| 2002-09-11 | 395.73 |
| 2002-09-12 | 397.53 |
| 2002-09-13 | 388.58 |
| 2002-09-16 | 383.54 |
| 2002-09-17 | 393.20 |
| 2002-09-18 | 392.48 |
| 2002-09-19 | 396.74 |
| 2002-09-20 | 385.55 |
| 2002-09-23 | 382.69 |
| 2002-09-24 | 377.35 |
| 2002-09-25 | 373.82 |
| 2002-09-26 | 379.27 |
| 2002-09-27 | 385.44 |
| 2002-09-30 | 381.49 |
| 2002-10-01 | 372.48 |
| 2002-10-02 | 366.32 |
| 2002-10-03 | 359.84 |
| 2002-10-04 | 358.72 |
| 2002-10-07 | 342.48 |
| 2002-10-08 | 342.42 |
| 2002-10-09 | 336.85 |
| 2002-10-10 | 332.57 |
| 2002-10-11 | 336.74 |
| 2002-10-14 | 336.96 |
| 2002-10-15 | 348.56 |
| 2002-10-16 | 352.89 |
| 2002-10-17 | 353.48 |
| 2002-10-18 | 358.73 |
| 2002-10-21 | 356.17 |
| 2002-10-22 | 344.43 |
| 2002-10-23 | 349.60 |
| 2002-10-24 | 346.25 |
| 2002-10-25 | 351.61 |
| 2002-10-28 | 354.43 |
| 2002-10-29 | 355.85 |
| 2002-10-30 | 354.98 |
| 2002-10-31 | 352.66 |
| 2002-11-01 | 352.74 |
| 2002-11-04 | 354.52 |
| 2002-11-05 | 367.05 |
| 2002-11-06 | 368.39 |
| 2002-11-07 | 370.32 |
| 2002-11-08 | 365.52 |
| 2002-11-11 | 357.23 |
| 2002-11-12 | 353.37 |
| 2002-11-13 | 349.38 |
| 2002-11-14 | 344.45 |
| 2002-11-15 | 351.83 |
| 2002-11-18 | 344.06 |
| 2002-11-19 | 343.85 |
| 2002-11-20 | 344.82 |
| 2002-11-21 | 352.82 |
| 2002-11-22 | 359.14 |
| 2002-11-25 | 364.76 |
| 2002-11-26 | 363.91 |
| 2002-11-27 | 364.51 |
| 2002-11-28 | . |
| 2002-11-29 | 376.84 |
| 2002-12-02 | 371.16 |
| 2002-12-03 | 372.29 |
| 2002-12-04 | 362.61 |
| 2002-12-05 | 358.26 |
| 2002-12-06 | 360.64 |
| 2002-12-09 | 360.77 |
| 2002-12-10 | 359.23 |
| 2002-12-11 | 357.50 |
| 2002-12-12 | 357.98 |
| 2002-12-13 | 357.44 |
| 2002-12-16 | 352.03 |
| 2002-12-17 | 355.22 |
| 2002-12-18 | 349.52 |
| 2002-12-19 | 352.57 |
| 2002-12-20 | 352.01 |
| 2002-12-23 | 352.09 |
| 2002-12-24 | 354.85 |
| 2002-12-25 | . |
| 2002-12-26 | 359.94 |
| 2002-12-27 | 361.37 |
| 2002-12-30 | 358.82 |
| 2002-12-31 | 359.05 |
| 2003-01-01 | . |
| 2003-01-02 | 357.10 |
| 2003-01-03 | 359.42 |
| 2003-01-06 | 368.93 |
| 2003-01-07 | 365.47 |
| 2003-01-08 | 361.87 |
| 2003-01-09 | 360.31 |
| 2003-01-10 | 360.81 |
| 2003-01-13 | 364.02 |
| 2003-01-14 | 369.69 |
| 2003-01-15 | 375.55 |
| 2003-01-16 | 375.30 |
| 2003-01-17 | 377.82 |
| 2003-01-20 | . |
| 2003-01-21 | 376.33 |
| 2003-01-22 | 376.06 |
| 2003-01-23 | 385.48 |
| 2003-01-24 | 382.92 |
| 2003-01-27 | 373.91 |
| 2003-01-28 | 371.61 |
| 2003-01-29 | 364.14 |
| 2003-01-30 | 361.81 |
| 2003-01-31 | 358.54 |
| 2003-02-03 | 363.50 |
| 2003-02-04 | 368.38 |
| 2003-02-05 | 368.53 |
| 2003-02-06 | 365.86 |
| 2003-02-07 | 361.36 |
| 2003-02-10 | 360.49 |
| 2003-02-11 | 359.20 |
| 2003-02-12 | 365.52 |
| 2003-02-13 | 363.40 |
| 2003-02-14 | 366.55 |
| 2003-02-17 | . |
| 2003-02-18 | 374.72 |
| 2003-02-19 | 375.17 |
| 2003-02-20 | 373.46 |
| 2003-02-21 | 368.34 |
| 2003-02-24 | 371.67 |
| 2003-02-25 | 365.29 |
| 2003-02-26 | 365.32 |
| 2003-02-27 | 362.90 |
| 2003-02-28 | 363.04 |
| 2003-03-03 | 368.80 |
| 2003-03-04 | 368.16 |
| 2003-03-05 | 367.52 |
| 2003-03-06 | 364.09 |
| 2003-03-07 | 356.06 |
| 2003-03-10 | 349.60 |
| 2003-03-11 | 343.41 |
| 2003-03-12 | 347.28 |
| 2003-03-13 | 344.05 |
| 2003-03-14 | 347.49 |
| 2003-03-17 | 341.87 |
| 2003-03-18 | 346.20 |
| 2003-03-19 | 348.52 |
| 2003-03-20 | 354.33 |
| 2003-03-21 | 351.46 |
| 2003-03-24 | 360.95 |
| 2003-03-25 | 354.78 |
| 2003-03-26 | 359.69 |
| 2003-03-27 | 360.49 |
| 2003-03-28 | 356.84 |
| 2003-03-31 | 348.18 |
| 2003-04-01 | 349.27 |
| 2003-04-02 | 351.73 |
| 2003-04-03 | 349.51 |
| 2003-04-04 | 351.48 |
| 2003-04-07 | 358.77 |
| 2003-04-08 | 355.82 |
| 2003-04-09 | 351.58 |
| 2003-04-10 | 351.56 |
| 2003-04-11 | 345.07 |
| 2003-04-14 | 340.39 |
| 2003-04-15 | 345.20 |
| 2003-04-16 | 348.40 |
| 2003-04-17 | 347.36 |
| 2003-04-18 | . |
| 2003-04-21 | 350.52 |
| 2003-04-22 | 345.60 |
| 2003-04-23 | 342.63 |
| 2003-04-24 | 342.56 |
| 2003-04-25 | 335.66 |
| 2003-04-28 | 332.60 |
| 2003-04-29 | 335.59 |
| 2003-04-30 | 345.24 |
| 2003-05-01 | 348.38 |
| 2003-05-02 | 349.84 |
| 2003-05-05 | 351.73 |
| 2003-05-06 | 359.79 |
| 2003-05-07 | 365.01 |
| 2003-05-08 | 361.55 |
| 2003-05-09 | 363.18 |
| 2003-05-12 | 367.02 |
| 2003-05-13 | 368.14 |
| 2003-05-14 | 370.84 |
| 2003-05-15 | 367.71 |
| 2003-05-16 | 366.34 |
| 2003-05-19 | 361.63 |
| 2003-05-20 | 361.88 |
| 2003-05-21 | 359.39 |
| 2003-05-22 | 359.99 |
| 2003-05-23 | 367.98 |
| 2003-05-26 | . |
| 2003-05-27 | 366.32 |
| 2003-05-28 | 366.54 |
| 2003-05-29 | 372.03 |
| 2003-05-30 | 371.15 |
| 2003-06-02 | 380.66 |
| 2003-06-03 | 379.37 |
| 2003-06-04 | 379.15 |
| 2003-06-05 | 387.43 |
| 2003-06-06 | 387.92 |
| 2003-06-09 | 393.57 |
| 2003-06-10 | 393.26 |
| 2003-06-11 | 395.81 |
| 2003-06-12 | 394.15 |
| 2003-06-13 | 396.74 |
| 2003-06-16 | 391.83 |
| 2003-06-17 | 396.54 |
| 2003-06-18 | 398.20 |
| 2003-06-19 | 398.74 |
| 2003-06-20 | 400.49 |
| 2003-06-23 | 403.84 |
| 2003-06-24 | 395.44 |
| 2003-06-25 | 399.94 |
| 2003-06-26 | 396.60 |
| 2003-06-27 | 404.18 |
| 2003-06-30 | 404.03 |
| 2003-07-01 | 413.50 |
| 2003-07-02 | 426.09 |
| 2003-07-03 | 430.87 |
| 2003-07-04 | . |
| 2003-07-07 | 440.86 |
| 2003-07-08 | 445.21 |
| 2003-07-09 | 446.74 |
| 2003-07-10 | 443.92 |
| 2003-07-11 | 433.05 |
| 2003-07-14 | 439.17 |
| 2003-07-15 | 438.83 |
| 2003-07-16 | 434.28 |
| 2003-07-17 | 422.03 |
| 2003-07-18 | 422.87 |
| 2003-07-21 | 423.13 |
| 2003-07-22 | 421.82 |
| 2003-07-23 | 430.82 |
| 2003-07-24 | 433.80 |
| 2003-07-25 | 434.84 |
| 2003-07-28 | 442.25 |
| 2003-07-29 | 442.70 |
| 2003-07-30 | 433.11 |
| 2003-07-31 | 428.69 |
| 2003-08-01 | 434.88 |
| 2003-08-04 | 431.92 |
| 2003-08-05 | 426.07 |
| 2003-08-06 | 421.06 |
| 2003-08-07 | 420.92 |
| 2003-08-08 | 423.51 |
| 2003-08-11 | 431.25 |
| 2003-08-12 | 435.55 |
| 2003-08-13 | 441.28 |
| 2003-08-14 | 447.59 |
| 2003-08-15 | 447.16 |
| 2003-08-18 | 455.91 |
| 2003-08-19 | 464.55 |
| 2003-08-20 | 475.10 |
| 2003-08-21 | 477.97 |
| 2003-08-22 | 477.12 |
| 2003-08-25 | 477.35 |
| 2003-08-26 | 479.21 |
| 2003-08-27 | 478.08 |
| 2003-08-28 | 476.46 |
| 2003-08-29 | 486.46 |
| 2003-09-01 | . |
| 2003-09-02 | 498.83 |
| 2003-09-03 | 500.44 |
| 2003-09-04 | 493.25 |
| 2003-09-05 | 491.71 |
| 2003-09-08 | 492.09 |
| 2003-09-09 | 501.48 |
| 2003-09-10 | 493.80 |
| 2003-09-11 | 486.51 |
| 2003-09-12 | 489.96 |
| 2003-09-15 | 489.21 |
| 2003-09-16 | 496.45 |
| 2003-09-17 | 499.43 |
| 2003-09-18 | 503.38 |
| 2003-09-19 | 501.67 |
| 2003-09-22 | 493.86 |
| 2003-09-23 | 496.52 |
| 2003-09-24 | 499.42 |
| 2003-09-25 | 491.06 |
| 2003-09-26 | 492.91 |
| 2003-09-29 | 492.01 |
| 2003-09-30 | 492.32 |
| 2003-10-01 | 497.84 |
| 2003-10-02 | 509.16 |
| 2003-10-03 | 517.47 |
| 2003-10-06 | 520.13 |
| 2003-10-07 | 527.84 |
| 2003-10-08 | 519.43 |
| 2003-10-09 | 519.44 |
| 2003-10-10 | 529.74 |
| 2003-10-13 | 528.90 |
| 2003-10-14 | 531.19 |
| 2003-10-15 | 532.88 |
| 2003-10-16 | 541.68 |
| 2003-10-17 | 542.71 |
| 2003-10-20 | 546.82 |
| 2003-10-21 | 545.13 |
| 2003-10-22 | 540.63 |
| 2003-10-23 | 515.16 |
| 2003-10-24 | 517.72 |
| 2003-10-27 | 524.04 |
| 2003-10-28 | 532.21 |
| 2003-10-29 | 541.64 |
| 2003-10-30 | 540.91 |
| 2003-10-31 | 530.78 |
| 2003-11-03 | 528.34 |
| 2003-11-04 | 545.64 |
| 2003-11-05 | 546.51 |
| 2003-11-06 | 535.16 |
| 2003-11-07 | 540.61 |
| 2003-11-10 | 540.35 |
| 2003-11-11 | 522.04 |
| 2003-11-12 | 517.30 |
| 2003-11-13 | 526.39 |
| 2003-11-14 | 520.14 |
| 2003-11-17 | 500.06 |
| 2003-11-18 | 502.19 |
| 2003-11-19 | 489.20 |
| 2003-11-20 | 495.28 |
| 2003-11-21 | 496.27 |
| 2003-11-24 | 493.72 |
| 2003-11-25 | 500.39 |
| 2003-11-26 | 510.23 |
| 2003-11-27 | . |
| 2003-11-28 | 508.72 |
| 2003-12-01 | 519.04 |
| 2003-12-02 | 523.63 |
| 2003-12-03 | 524.50 |
| 2003-12-04 | 526.95 |
| 2003-12-05 | 525.33 |
| 2003-12-08 | 515.04 |
| 2003-12-09 | 515.49 |
| 2003-12-10 | 505.50 |
| 2003-12-11 | 509.35 |
| 2003-12-12 | 517.09 |
| 2003-12-15 | 529.12 |
| 2003-12-16 | 520.93 |
| 2003-12-17 | 514.82 |
| 2003-12-18 | 513.17 |
| 2003-12-19 | 520.26 |
| 2003-12-22 | 525.34 |
| 2003-12-23 | 525.19 |
| 2003-12-24 | 525.70 |
| 2003-12-25 | . |
| 2003-12-26 | 531.67 |
| 2003-12-29 | 537.87 |
| 2003-12-30 | 545.63 |
| 2003-12-31 | 545.44 |
| 2004-01-01 | . |
| 2004-01-02 | 548.44 |
| 2004-01-05 | 559.84 |
| 2004-01-06 | 558.67 |
| 2004-01-07 | 560.64 |
| 2004-01-08 | 565.43 |
| 2004-01-09 | 574.00 |
| 2004-01-12 | 574.00 |
| 2004-01-13 | 571.73 |
| 2004-01-14 | 576.91 |
| 2004-01-15 | 570.02 |
| 2004-01-16 | 572.18 |
| 2004-01-19 | . |
| 2004-01-20 | 580.02 |
| 2004-01-21 | 580.48 |
| 2004-01-22 | 581.61 |
| 2004-01-23 | 584.21 |
| 2004-01-26 | 582.02 |
| 2004-01-27 | 582.29 |
| 2004-01-28 | 576.09 |
| 2004-01-29 | 568.53 |
| 2004-01-30 | 570.56 |
| 2004-02-02 | 570.09 |
| 2004-02-03 | 565.61 |
| 2004-02-04 | 556.39 |
| 2004-02-05 | 557.46 |
| 2004-02-06 | 561.52 |
| 2004-02-09 | 562.38 |
| 2004-02-10 | 559.88 |
| 2004-02-11 | 560.25 |
| 2004-02-12 | 562.57 |
| 2004-02-13 | 566.09 |
| 2004-02-16 | . |
| 2004-02-17 | 574.69 |
| 2004-02-18 | 572.05 |
| 2004-02-19 | 571.29 |
| 2004-02-20 | 563.49 |
| 2004-02-23 | 569.98 |
| 2004-02-24 | 560.83 |
| 2004-02-25 | 557.03 |
| 2004-02-26 | 559.32 |
| 2004-02-27 | 571.09 |
| 2004-03-01 | 583.20 |
| 2004-03-02 | 582.15 |
| 2004-03-03 | 582.14 |
| 2004-03-04 | 581.16 |
| 2004-03-05 | 583.45 |
| 2004-03-08 | 581.30 |
| 2004-03-09 | 583.86 |
| 2004-03-10 | 577.36 |
| 2004-03-11 | 574.47 |
| 2004-03-12 | 570.48 |
| 2004-03-15 | 576.82 |
| 2004-03-16 | 578.87 |
| 2004-03-17 | 591.20 |
| 2004-03-18 | 597.59 |
| 2004-03-19 | 595.15 |
| 2004-03-22 | 591.72 |
| 2004-03-23 | 591.84 |
| 2004-03-24 | 599.59 |
| 2004-03-25 | 607.49 |
| 2004-03-26 | 619.04 |
| 2004-03-29 | 620.12 |
| 2004-03-30 | 618.97 |
| 2004-03-31 | 629.19 |
| 2004-04-01 | 632.37 |
| 2004-04-02 | 634.01 |
| 2004-04-05 | 640.50 |
| 2004-04-06 | 640.64 |
| 2004-04-07 | 642.41 |
| 2004-04-08 | 640.39 |
| 2004-04-09 | . |
| 2004-04-12 | 641.69 |
| 2004-04-13 | 641.32 |
| 2004-04-14 | 632.47 |
| 2004-04-15 | 619.18 |
| 2004-04-16 | 620.74 |
| 2004-04-19 | 612.76 |
| 2004-04-20 | 622.00 |
| 2004-04-21 | 617.19 |
| 2004-04-22 | 614.98 |
| 2004-04-23 | 622.79 |
| 2004-04-26 | 621.29 |
| 2004-04-27 | 612.39 |
| 2004-04-28 | 609.31 |
| 2004-04-29 | 603.23 |
| 2004-04-30 | 588.33 |
| 2004-05-03 | 587.36 |
| 2004-05-04 | 592.04 |
| 2004-05-05 | 595.58 |
| 2004-05-06 | 582.15 |
| 2004-05-07 | 568.95 |
| 2004-05-10 | 531.67 |
| 2004-05-11 | 534.13 |
| 2004-05-12 | 549.19 |
| 2004-05-13 | 531.82 |
| 2004-05-14 | 526.45 |
| 2004-05-17 | 505.27 |
| 2004-05-18 | 513.88 |
| 2004-05-19 | 539.19 |
| 2004-05-20 | 534.11 |
| 2004-05-21 | 551.30 |
| 2004-05-24 | 552.34 |
| 2004-05-25 | 546.96 |
| 2004-05-26 | 555.93 |
| 2004-05-27 | 561.35 |
| 2004-05-28 | 568.08 |
| 2004-05-31 | . |
| 2004-06-01 | 570.90 |
| 2004-06-02 | 567.59 |
| 2004-06-03 | 551.36 |
| 2004-06-04 | 552.39 |
| 2004-06-07 | 571.64 |
| 2004-06-08 | 576.09 |
| 2004-06-09 | 576.16 |
| 2004-06-10 | 579.35 |
| 2004-06-11 | . |
| 2004-06-14 | 568.16 |
| 2004-06-15 | 566.08 |
| 2004-06-16 | 572.23 |
| 2004-06-17 | 573.73 |
| 2004-06-18 | 566.91 |
| 2004-06-21 | 573.42 |
| 2004-06-22 | 570.06 |
| 2004-06-23 | 571.94 |
| 2004-06-24 | 584.86 |
| 2004-06-25 | 587.58 |
| 2004-06-28 | 591.41 |
| 2004-06-29 | 589.31 |
| 2004-06-30 | 587.20 |
| 2004-07-01 | 592.70 |
| 2004-07-02 | 584.60 |
| 2004-07-05 | . |
| 2004-07-06 | 573.57 |
| 2004-07-07 | 572.66 |
| 2004-07-08 | 568.58 |
| 2004-07-09 | 575.82 |
| 2004-07-12 | 581.04 |
| 2004-07-13 | 577.58 |
| 2004-07-14 | 568.06 |
| 2004-07-15 | 563.45 |
| 2004-07-16 | 569.98 |
| 2004-07-19 | 572.24 |
| 2004-07-20 | 563.14 |
| 2004-07-21 | 565.27 |
| 2004-07-22 | 560.43 |
| 2004-07-23 | 553.96 |
| 2004-07-26 | 550.61 |
| 2004-07-27 | 542.17 |
| 2004-07-28 | 546.28 |
| 2004-07-29 | 538.58 |
| 2004-07-30 | 550.53 |
| 2004-08-02 | 550.58 |
| 2004-08-03 | 549.42 |
| 2004-08-04 | 540.28 |
| 2004-08-05 | 545.21 |
| 2004-08-06 | 547.38 |
| 2004-08-09 | 543.30 |
| 2004-08-10 | 543.93 |
| 2004-08-11 | 545.33 |
| 2004-08-12 | 544.45 |
| 2004-08-13 | 537.51 |
| 2004-08-16 | 532.03 |
| 2004-08-17 | 535.60 |
| 2004-08-18 | 540.11 |
| 2004-08-19 | 550.63 |
| 2004-08-20 | 553.35 |
| 2004-08-23 | 556.67 |
| 2004-08-24 | 558.44 |
| 2004-08-25 | 560.17 |
| 2004-08-26 | 564.76 |
| 2004-08-27 | 567.20 |
| 2004-08-30 | 566.74 |
| 2004-08-31 | 564.31 |
| 2004-09-01 | 568.96 |
| 2004-09-02 | 571.67 |
| 2004-09-03 | 563.13 |
| 2004-09-06 | . |
| 2004-09-07 | 577.58 |
| 2004-09-08 | 577.70 |
| 2004-09-09 | 572.50 |
| 2004-09-10 | 572.50 |
| 2004-09-13 | 579.53 |
| 2004-09-14 | 584.18 |
| 2004-09-15 | 575.10 |
| 2004-09-16 | 575.89 |
| 2004-09-17 | 572.72 |
| 2004-09-20 | 574.34 |
| 2004-09-21 | 574.10 |
| 2004-09-22 | 569.83 |
| 2004-09-23 | 570.21 |
| 2004-09-24 | 563.49 |
| 2004-09-27 | 560.82 |
| 2004-09-28 | 555.90 |
| 2004-09-29 | 557.24 |
| 2004-09-30 | 567.84 |
| 2004-10-01 | 574.56 |
| 2004-10-04 | 585.88 |
| 2004-10-05 | 584.22 |
| 2004-10-06 | 586.03 |
| 2004-10-07 | 586.98 |
| 2004-10-08 | 591.84 |
| 2004-10-11 | 594.58 |
| 2004-10-12 | 585.99 |
| 2004-10-13 | 583.48 |
| 2004-10-14 | 573.67 |
| 2004-10-15 | 574.88 |
| 2004-10-18 | 572.85 |
| 2004-10-19 | 580.98 |
| 2004-10-20 | 572.45 |
| 2004-10-21 | 572.22 |
| 2004-10-22 | 577.04 |
| 2004-10-25 | 574.11 |
| 2004-10-26 | 572.15 |
| 2004-10-27 | 573.23 |
| 2004-10-28 | 584.62 |
| 2004-10-29 | 580.11 |
| 2004-11-01 | 579.20 |
| 2004-11-02 | 587.72 |
| 2004-11-03 | 589.75 |
| 2004-11-04 | 593.25 |
| 2004-11-05 | 598.82 |
| 2004-11-08 | 595.04 |
| 2004-11-09 | 594.35 |
| 2004-11-10 | 588.90 |
| 2004-11-11 | 585.51 |
| 2004-11-12 | 595.63 |
| 2004-11-15 | 603.85 |
| 2004-11-16 | 601.77 |
| 2004-11-17 | 608.10 |
| 2004-11-18 | 605.47 |
| 2004-11-19 | 613.05 |
| 2004-11-22 | 601.97 |
| 2004-11-23 | 602.99 |
| 2004-11-24 | 607.03 |
| 2004-11-25 | . |
| 2004-11-26 | 607.71 |
| 2004-11-29 | 616.48 |
| 2004-11-30 | 615.77 |
| 2004-12-01 | 610.35 |
| 2004-12-02 | 617.15 |
| 2004-12-03 | 621.59 |
| 2004-12-06 | 619.80 |
| 2004-12-07 | 614.78 |
| 2004-12-08 | 606.03 |
| 2004-12-09 | 598.08 |
| 2004-12-10 | 592.11 |
| 2004-12-13 | 595.27 |
| 2004-12-14 | 598.47 |
| 2004-12-15 | 608.30 |
| 2004-12-16 | 606.76 |
| 2004-12-17 | 610.22 |
| 2004-12-20 | 615.46 |
| 2004-12-21 | 614.98 |
| 2004-12-22 | 619.22 |
| 2004-12-23 | 621.89 |
| 2004-12-24 | . |
| 2004-12-27 | 630.18 |
| 2004-12-28 | 632.86 |
| 2004-12-29 | 629.95 |
| 2004-12-30 | 638.87 |
| 2004-12-31 | 643.03 |
| 2005-01-03 | 641.14 |
| 2005-01-04 | 635.90 |
| 2005-01-05 | 634.84 |
| 2005-01-06 | 629.73 |
| 2005-01-07 | 629.08 |
| 2005-01-10 | 630.10 |
| 2005-01-11 | 638.39 |
| 2005-01-12 | 642.29 |
| 2005-01-13 | 641.73 |
| 2005-01-14 | 644.01 |
| 2005-01-17 | . |
| 2005-01-18 | 648.00 |
| 2005-01-19 | 648.73 |
| 2005-01-20 | 639.92 |
| 2005-01-21 | 637.63 |
| 2005-01-24 | 642.75 |
| 2005-01-25 | 637.74 |
| 2005-01-26 | 647.23 |
| 2005-01-27 | 644.74 |
#2005-01-28| 644.00
#2005-01-31| 647.10
#2005-02-01| 643.82
#2005-02-02| 647.74
#2005-02-03| 643.51
#2005-02-04| 647.24
#2005-02-07| 649.71
#2005-02-08| 643.64
#2005-02-09| 644.80
#2005-02-10| 647.16
#2005-02-11| 647.35
#2005-02-14| 656.08
#2005-02-15| 658.78
#2005-02-16| 655.05
#2005-02-17| 653.08
#2005-02-18| 655.92
#2005-02-21| .
#2005-02-22| 660.86
#2005-02-23| 653.20
#2005-02-24| 656.64
#2005-02-25| 662.62
#2005-02-28| 672.59
#2005-03-01| 675.64
#2005-03-02| 674.90
#2005-03-03| 676.35
#2005-03-04| 679.41
#2005-03-07| 678.57
#2005-03-08| 679.09
#2005-03-09| 685.75
#2005-03-10| 680.64
#2005-03-11| 683.94
#2005-03-14| 676.66
#2005-03-15| 675.86
#2005-03-16| 679.66
#2005-03-17| 674.65
#2005-03-18| 676.57
#2005-03-21| 675.89
#2005-03-22| 673.83
#2005-03-23| 665.09
#2005-03-24| 658.00
#2005-03-25| .
#2005-03-28| 660.98
#2005-03-29| 648.54
#2005-03-30| 645.79
#2005-03-31| 656.41
#2005-04-01| 660.25
#2005-04-04| 656.25
#2005-04-05| 658.53
#2005-04-06| 660.91
#2005-04-07| 662.69
#2005-04-08| 664.95
#2005-04-11| 662.26
#2005-04-12| 656.38
#2005-04-13| 660.53
#2005-04-14| 651.23
#2005-04-15| 643.69
#2005-04-18| 622.19
#2005-04-19| 634.25
#2005-04-20| 638.05
#2005-04-21| 633.84
#2005-04-22| 644.33
#2005-04-25| 646.25
#2005-04-26| 644.02
#2005-04-27| 643.31
#2005-04-28| 643.97
#2005-04-29| 647.97
#2005-05-02| 647.15
#2005-05-03| 647.93
#2005-05-04| 653.95
#2005-05-05| 655.08
#2005-05-06| 662.37
#2005-05-09| 659.63
#2005-05-10| 659.37
#2005-05-11| 655.77
#2005-05-12| 649.19
#2005-05-13| 644.91
#2005-05-16| 638.25
#2005-05-17| 631.10
#2005-05-18| 631.07
#2005-05-19| 641.35
#2005-05-20| 638.92
#2005-05-23| 644.57
#2005-05-24| 644.15
#2005-05-25| 634.64
#2005-05-26| 633.61
#2005-05-27| 641.80
#2005-05-30| .
#2005-05-31| 649.69
#2005-06-01| 650.21
#2005-06-02| 650.58
#2005-06-03| 655.95
#2005-06-06| 660.16
#2005-06-07| 658.86
#2005-06-08| 662.53
#2005-06-09| 655.94
#2005-06-10| 656.40
#2005-06-13| 650.46
#2005-06-14| 650.15
#2005-06-15| 654.64
#2005-06-16| 655.60
#2005-06-17| 661.47
#2005-06-20| 658.30
#2005-06-21| 662.00
#2005-06-22| 664.60
#2005-06-23| 667.09
#2005-06-24| 664.65
#2005-06-27| 658.59
#2005-06-28| 659.76
#2005-06-29| 659.61
#2005-06-30| 656.88
#2005-07-01| 655.72
#2005-07-04| .
#2005-07-05| 653.97
#2005-07-06| 653.70
#2005-07-07| 651.06
#2005-07-08| 648.02
#2005-07-11| 656.25
#2005-07-12| 662.25
#2005-07-13| 658.79
#2005-07-14| 663.75
#2005-07-15| 663.06
#2005-07-18| 666.33
#2005-07-19| 660.83
#2005-07-20| 664.42
#2005-07-21| 677.70
#2005-07-22| 674.94
#2005-07-25| 674.40
#2005-07-26| 670.66
#2005-07-27| 673.65
#2005-07-28| 676.68
#2005-07-29| 679.64
#2005-08-01| 684.21
#2005-08-02| 687.63
#2005-08-03| 689.69
#2005-08-04| 688.56
#2005-08-05| 677.68
#2005-08-08| 679.36
#2005-08-09| 685.69
#2005-08-10| 700.36
#2005-08-11| 709.79
#2005-08-12| 712.33
#2005-08-15| 712.29
#2005-08-16| 716.03
#2005-08-17| 712.27
#2005-08-18| 706.32
#2005-08-19| 703.61
#2005-08-22| 715.06
#2005-08-23| 714.38
#2005-08-24| 710.91
#2005-08-25| 710.26
#2005-08-26| 714.15
#2005-08-29| 700.99
#2005-08-30| 703.14
#2005-08-31| 703.22
#2005-09-01| 715.76
#2005-09-02| 723.15
#2005-09-05| .
#2005-09-06| 724.27
#2005-09-07| 723.02
#2005-09-08| 715.86
#2005-09-09| 727.67
#2005-09-12| 733.91
#2005-09-13| 729.94
#2005-09-14| 733.08
#2005-09-15| 736.34
#2005-09-16| 731.40
#2005-09-19| 731.61
#2005-09-20| 741.96
#2005-09-21| 744.96
#2005-09-22| 742.08
#2005-09-23| 737.66
#2005-09-26| 752.44
#2005-09-27| 749.28
#2005-09-28| 759.49
#2005-09-29| 770.60
#2005-09-30| 763.22
#2005-10-03| 758.49
#2005-10-04| 765.60
#2005-10-05| 760.93
#2005-10-06| 745.13
#2005-10-07| 744.77
#2005-10-10| 743.78
#2005-10-11| 754.60
#2005-10-12| 749.81
#2005-10-13| 742.70
#2005-10-14| 741.31
#2005-10-17| 732.93
#2005-10-18| 728.68
#2005-10-19| 718.09
#2005-10-20| 719.27
#2005-10-21| 721.73
#2005-10-24| 717.98
#2005-10-25| 727.72
#2005-10-26| 729.80
#2005-10-27| 735.22
#2005-10-28| 731.40
#2005-10-31| 739.52
#2005-11-01| 750.58
#2005-11-02| 755.77
#2005-11-03| 755.08
#2005-11-04| 759.21
#2005-11-07| 761.58
#2005-11-08| 763.18
#2005-11-09| 765.54
#2005-11-10| 760.08
#2005-11-11| 765.08
#2005-11-14| 756.86
#2005-11-15| 750.49
#2005-11-16| 755.27
#2005-11-17| 770.15
#2005-11-18| 775.91
#2005-11-21| 781.86
#2005-11-22| 776.33
#2005-11-23| 782.44
#2005-11-24| .
#2005-11-25| 781.13
#2005-11-28| 795.25
#2005-11-29| 794.83
#2005-11-30| 794.68
#2005-12-01| 802.97
#2005-12-02| 811.09
#2005-12-05| 817.01
#2005-12-06| 808.86
#2005-12-07| 810.43
#2005-12-08| 801.33
#2005-12-09| 813.92
#2005-12-12| 830.08
#2005-12-13| 833.54
#2005-12-14| 840.04
#2005-12-15| 831.83
#2005-12-16| 832.58
#2005-12-19| 837.10
#2005-12-20| 840.18
#2005-12-21| 847.30
#2005-12-22| 850.60
#2005-12-23| 854.24
#2005-12-26| .
#2005-12-27| 847.54
#2005-12-28| 855.34
#2005-12-29| 859.68
#2005-12-30| 852.30
#2006-01-02| .
#2006-01-03| 863.05
#2006-01-04| 882.73
#2006-01-05| 895.09
#2006-01-06| 906.78
#2006-01-09| 911.35
#2006-01-10| 904.03
#2006-01-11| 905.91
#2006-01-12| 913.81
#2006-01-13| 913.71
#2006-01-16| .
#2006-01-17| 885.86
#2006-01-18| 856.02
#2006-01-19| 882.64
#2006-01-20| 881.70
#2006-01-23| 864.31
#2006-01-24| 875.82
#2006-01-25| 875.86
#2006-01-26| 884.73
#2006-01-27| 901.96
#2006-01-30| 906.02
#2006-01-31| 913.08
#2006-02-01| 903.19
#2006-02-02| 901.90
#2006-02-03| 894.98
#2006-02-06| 901.04
#2006-02-07| 906.93
#2006-02-08| 884.40
#2006-02-09| 888.86
#2006-02-10| 882.82
#2006-02-13| 859.10
#2006-02-14| 868.90
#2006-02-15| 862.52
#2006-02-16| 863.19
#2006-02-17| 849.07
#2006-02-20| .
#2006-02-21| 849.34
#2006-02-22| 851.81
#2006-02-23| 875.34
#2006-02-24| 880.07
#2006-02-27| 892.12
#2006-02-28| 893.37
#2006-03-01| 882.41
#2006-03-02| 879.20
#2006-03-03| 863.51
#2006-03-06| 864.27
#2006-03-07| 855.54
#2006-03-08| 843.77
#2006-03-09| 863.51
#2006-03-10| 861.62
#2006-03-13| 875.43
#2006-03-14| 877.79
#2006-03-15| 882.33
#2006-03-16| 879.29
#2006-03-17| 891.43
#2006-03-20| 901.64
#2006-03-21| 896.05
#2006-03-22| 894.27
#2006-03-23| 888.69
#2006-03-24| 891.93
#2006-03-27| 902.34
#2006-03-28| 907.94
#2006-03-29| 911.39
#2006-03-30| 922.42
#2006-03-31| 923.50
#2006-04-03| 938.17
#2006-04-04| 940.99
#2006-04-05| 937.82
#2006-04-06| 950.46
#2006-04-07| 953.34
#2006-04-10| 949.57
#2006-04-11| 942.67
#2006-04-12| 931.79
#2006-04-13| 935.56
#2006-04-14| .
#2006-04-17| 935.45
#2006-04-18| 945.07
#2006-04-19| 955.03
#2006-04-20| 958.70
#2006-04-21| 963.80
#2006-04-24| 958.45
#2006-04-25| 954.70
#2006-04-26| 960.75
#2006-04-27| 967.59
#2006-04-28| 960.84
#2006-05-01| 971.53
#2006-05-02| 979.93
#2006-05-03| 980.90
#2006-05-04| 981.10
#2006-05-05| 989.05
#2006-05-08|1005.19
#2006-05-09|1001.43
#2006-05-10| 997.93
#2006-05-11| 989.97
#2006-05-12| 981.08
#2006-05-15| 966.92
#2006-05-16| 945.36
#2006-05-17| 958.58
#2006-05-18| 933.10
#2006-05-19| 927.20
#2006-05-22| 905.37
#2006-05-23| 893.86
#2006-05-24| 898.80
#2006-05-25| 887.01
#2006-05-26| 900.92
#2006-05-29| .
#2006-05-30| 903.12
#2006-05-31| 886.76
#2006-06-01| 879.03
#2006-06-02| 898.78
#2006-06-05| 890.43
#2006-06-06| 866.57
#2006-06-07| 840.30
#2006-06-08| 805.99
#2006-06-09| 823.79
#2006-06-12| 824.76
#2006-06-13| 789.49
#2006-06-14| 796.05
#2006-06-15| 811.61
#2006-06-16| 841.76
#2006-06-19| 832.10
#2006-06-20| 819.63
#2006-06-21| 816.43
#2006-06-22| 836.14
#2006-06-23| 832.27
#2006-06-26| 833.24
#2006-06-27| 837.57
#2006-06-28| 827.79
#2006-06-29| 840.74
#2006-06-30| 873.54
#2006-07-03| 875.88
#2006-07-04| .
#2006-07-05| 865.49
#2006-07-06| 861.74
#2006-07-07| 866.75
#2006-07-10| 874.41
#2006-07-11| 864.91
#2006-07-12| 849.65
#2006-07-13| 840.16
#2006-07-14| 817.62
#2006-07-17| 808.86
#2006-07-18| 786.55
#2006-07-19| 788.99
#2006-07-20| 820.02
#2006-07-21| 818.82
#2006-07-24| 810.93
#2006-07-25| 822.50
#2006-07-26| 819.21
#2006-07-27| 841.32
#2006-07-28| 852.84
#2006-07-31| 862.28
#2006-08-01| 857.85
#2006-08-02| 861.58
#2006-08-03| 860.65
#2006-08-04| 862.94
#2006-08-07| 843.96
#2006-08-08| 855.51
#2006-08-09| 863.89
#2006-08-10| 865.03
#2006-08-11| 858.53
#2006-08-14| 864.34
#2006-08-15| 867.98
#2006-08-16| 883.29
#2006-08-17| 886.92
#2006-08-18| 889.86
#2006-08-21| 878.80
#2006-08-22| 885.29
#2006-08-23| 883.93
#2006-08-24| 876.89
#2006-08-25| 871.95
#2006-08-28| 862.23
#2006-08-29| 870.13
#2006-08-30| 870.87
#2006-08-31| 879.50
#2006-09-01| 880.87
#2006-09-04| .
#2006-09-05| 900.15
#2006-09-06| 894.86
#2006-09-07| 880.74
#2006-09-08| 883.81
#2006-09-11| 864.68
#2006-09-12| 855.45
#2006-09-13| 856.62
#2006-09-14| 866.22
#2006-09-15| 861.29
#2006-09-18| 862.04
#2006-09-19| 864.58
#2006-09-20| 856.22
#2006-09-21| 865.91
#2006-09-22| 857.35
#2006-09-25| 855.43
#2006-09-26| 852.23
#2006-09-27| 868.35
#2006-09-28| 869.88
#2006-09-29| 872.75
#2006-10-02| 880.69
#2006-10-03| 877.09
#2006-10-04| 862.14
#2006-10-05| 875.46
#2006-10-06| 868.71
#2006-10-09| 863.19
#2006-10-10| 861.69
#2006-10-11| 855.26
#2006-10-12| 856.82
#2006-10-13| 868.60
#2006-10-16| 880.60
#2006-10-17| 882.82
#2006-10-18| 880.79
#2006-10-19| 883.55
#2006-10-20| 888.86
#2006-10-23| 889.70
#2006-10-24| 891.73
#2006-10-25| 891.97
#2006-10-26| 901.78
#2006-10-27| 900.98
#2006-10-30| 886.96
#2006-10-31| 892.84
#2006-11-01| 897.14
#2006-11-02| 897.68
#2006-11-03| 894.37
#2006-11-06| 894.55
#2006-11-07| 901.41
#2006-11-08| 891.26
#2006-11-09| 888.66
#2006-11-10| 891.77
#2006-11-13| 881.54
#2006-11-14| 896.01
#2006-11-15| 894.87
#2006-11-16| 894.68
#2006-11-17| 891.48
#2006-11-20| 869.85
#2006-11-21| 874.24
#2006-11-22| 894.76
#2006-11-23| .
#2006-11-24| 897.03
#2006-11-27| 902.94
#2006-11-28| 896.45
#2006-11-29| 912.49
#2006-11-30| 924.69
#2006-12-01| 931.67
#2006-12-04| 932.30
#2006-12-05| 933.27
#2006-12-06| 938.94
#2006-12-07| 941.26
#2006-12-08| 933.63
#2006-12-11| 931.17
#2006-12-12| 928.01
#2006-12-13| 930.30
#2006-12-14| 938.76
#2006-12-15| 942.71
#2006-12-18| 942.90
#2006-12-19| 930.23
#2006-12-20| 940.46
#2006-12-21| 942.31
#2006-12-22| 943.17
#2006-12-25| .
#2006-12-26| 945.06
#2006-12-27| 950.55
#2006-12-28| 950.10
#2006-12-29| 951.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 954.69
#2007-01-04| 958.23
#2007-01-05| 948.13
#2007-01-08| 946.63
#2007-01-09| 947.16
#2007-01-10| 931.33
#2007-01-11| 925.71
#2007-01-12| 940.60
#2007-01-15| .
#2007-01-16| 952.92
#2007-01-17| 958.51
#2007-01-18| 960.37
#2007-01-19| 956.48
#2007-01-22| 961.33
#2007-01-23| 962.87
#2007-01-24| 973.54
#2007-01-25| 972.36
#2007-01-26| 967.44
#2007-01-29| 968.21
#2007-01-30| 967.83
#2007-01-31| 967.67
#2007-02-01| 979.98
#2007-02-02| 983.07
#2007-02-05| 980.70
#2007-02-06| 987.98
#2007-02-07| 981.90
#2007-02-08| 975.33
#2007-02-09| 983.33
#2007-02-12| 978.70
#2007-02-13| 985.78
#2007-02-14| 997.26
#2007-02-15|1010.73
#2007-02-16|1007.90
#2007-02-19| .
#2007-02-20|1010.27
#2007-02-21|1007.63
#2007-02-22|1013.94
#2007-02-23|1021.80
#2007-02-26|1031.08
#2007-02-27|1031.32
#2007-02-28| 998.84
#2007-03-01| 997.36
#2007-03-02| 988.71
#2007-03-05| 950.04
#2007-03-06| 969.91
#2007-03-07| 968.26
#2007-03-08| 986.26
#2007-03-09| 981.27
#2007-03-12| 997.29
#2007-03-13| 995.93
#2007-03-14| 970.97
#2007-03-15| 982.13
#2007-03-16| 979.13
#2007-03-19| 987.11
#2007-03-20| 996.09
#2007-03-21| 996.58
#2007-03-22|1011.40
#2007-03-23|1015.23
#2007-03-26|1019.47
#2007-03-27|1020.82
#2007-03-28|1022.35
#2007-03-29|1021.43
#2007-03-30|1020.51
#2007-04-02|1006.19
#2007-04-03|1016.56
#2007-04-04|1033.70
#2007-04-05|1032.79
#2007-04-06| .
#2007-04-09|1047.82
#2007-04-10|1047.75
#2007-04-11|1046.86
#2007-04-12|1044.90
#2007-04-13|1038.42
#2007-04-16|1050.82
#2007-04-17|1050.19
#2007-04-18|1062.12
#2007-04-19|1046.88
#2007-04-20|1052.82
#2007-04-23|1057.81
#2007-04-24|1062.25
#2007-04-25|1054.21
#2007-04-26|1060.08
#2007-04-27|1056.57
#2007-04-30|1055.10
#2007-05-01|1048.50
#2007-05-02|1052.25
#2007-05-03|1056.17
#2007-05-04|1061.18
#2007-05-07|1079.05
#2007-05-08|1077.33
#2007-05-09|1088.53
#2007-05-10|1087.13
#2007-05-11|1079.67
#2007-05-14|1080.76
#2007-05-15|1065.62
#2007-05-16|1068.27
#2007-05-17|1068.67
#2007-05-18|1061.88
#2007-05-21|1076.28
#2007-05-22|1090.48
#2007-05-23|1087.80
#2007-05-24|1087.73
#2007-05-25|1079.01
#2007-05-28| .
#2007-05-29|1094.32
#2007-05-30|1089.79
#2007-05-31|1110.89
#2007-06-01|1120.78
#2007-06-04|1130.44
#2007-06-05|1132.85
#2007-06-06|1140.21
#2007-06-07|1140.75
#2007-06-08|1118.09
#2007-06-11|1117.79
#2007-06-12|1119.49
#2007-06-13|1109.04
#2007-06-14|1122.44
#2007-06-15|1131.50
#2007-06-18|1144.31
#2007-06-19|1146.56
#2007-06-20|1149.84
#2007-06-21|1162.30
#2007-06-22|1157.24
#2007-06-25|1152.52
#2007-06-26|1151.35
#2007-06-27|1141.59
#2007-06-28|1148.05
#2007-06-29|1159.73
#2007-07-02|1178.66
#2007-07-03|1188.82
#2007-07-04| .
#2007-07-05|1197.21
#2007-07-06|1196.01
#2007-07-09|1213.12
#2007-07-10|1224.14
#2007-07-11|1220.55
#2007-07-12|1218.88
#2007-07-13|1239.05
#2007-07-16|1238.91
#2007-07-17|1242.69
#2007-07-18|1230.30
#2007-07-19|1234.32
#2007-07-20|1257.52
#2007-07-23|1257.63
#2007-07-24|1264.59
#2007-07-25|1263.00
#2007-07-26|1248.46
#2007-07-27|1215.17
#2007-07-30|1233.68
#2007-07-31|1243.72
#2007-08-01|1206.35
#2007-08-02|1203.28
#2007-08-03|1217.85
#2007-08-06|1209.04
#2007-08-07|1197.25
#2007-08-08|1197.19
#2007-08-09|1208.75
#2007-08-10|1169.39
#2007-08-13|1168.76
#2007-08-14|1175.60
#2007-08-15|1150.86
#2007-08-16|1118.16
#2007-08-17|1054.29
#2007-08-20|1101.87
#2007-08-21|1116.73
#2007-08-22|1120.60
#2007-08-23|1151.68
#2007-08-24|1152.38
#2007-08-27|1160.23
#2007-08-28|1169.25
#2007-08-29|1153.33
#2007-08-30|1162.19
#2007-08-31|1194.70
#2007-09-03| .
#2007-09-04|1192.01
#2007-09-05|1188.25
#2007-09-06|1196.19
#2007-09-07|1203.38
#2007-09-10|1184.46
#2007-09-11|1184.60
#2007-09-12|1183.43
#2007-09-13|1181.08
#2007-09-14|1197.92
#2007-09-17|1195.71
#2007-09-18|1177.20
#2007-09-19|1216.45
#2007-09-20|1239.07
#2007-09-21|1237.86
#2007-09-24|1246.06
#2007-09-25|1262.79
#2007-09-26|1261.41
#2007-09-27|1281.61
#2007-09-28|1288.85
#2007-10-01|1286.33
#2007-10-02|1302.40
#2007-10-03|1303.16
#2007-10-04|1293.85
#2007-10-05|1297.59
#2007-10-08|1294.69
#2007-10-09|1306.20
#2007-10-10|1319.65
#2007-10-11|1346.52
#2007-10-12|1336.08
#2007-10-15|1343.54
#2007-10-16|1336.69
#2007-10-17|1325.76
#2007-10-18|1338.97
#2007-10-19|1318.96
#2007-10-22|1287.99
#2007-10-23|1308.78
#2007-10-24|1311.64
#2007-10-25|1315.49
#2007-10-26|1341.34
#2007-10-29|1365.53
#2007-10-30|1360.84
#2007-10-31|1355.33
#2007-11-01|1358.69
#2007-11-02|1335.68
#2007-11-05|1306.24
#2007-11-06|1314.18
#2007-11-07|1315.17
#2007-11-08|1286.01
#2007-11-09|1290.56
#2007-11-12|1253.94
#2007-11-13|1244.55
#2007-11-14|1272.43
#2007-11-15|1266.58
#2007-11-16|1240.90
#2007-11-19|1223.37
#2007-11-20|1229.26
#2007-11-21|1198.48
#2007-11-22| .
#2007-11-23|1181.01
#2007-11-26|1209.12
#2007-11-27|1205.24
#2007-11-28|1187.93
#2007-11-29|1225.63
#2007-11-30|1252.37
#2007-12-03|1254.04
#2007-12-04|1244.06
#2007-12-05|1244.21
#2007-12-06|1254.36
#2007-12-07|1255.77
#2007-12-10|1239.80
#2007-12-11|1256.09
#2007-12-12|1245.01
#2007-12-13|1220.07
#2007-12-14|1203.00
#2007-12-17|1165.08
#2007-12-18|1162.70
#2007-12-19|1162.19
#2007-12-20|1158.27
#2007-12-21|1169.74
#2007-12-24|1181.13
#2007-12-25| .
#2007-12-26|1209.92
#2007-12-27|1208.83
#2007-12-28|1204.71
#2007-12-31|1218.96
#2008-01-01| .
#2008-01-02|1228.03
#2008-01-03|1224.28
#2008-01-04|1212.84
#2008-01-07|1190.18
#2008-01-08|1187.22
#2008-01-09|1199.83
#2008-01-10|1180.93
#2008-01-11|1161.36
#2008-01-14|1159.22
#2008-01-15|1137.80
#2008-01-16|1085.37
#2008-01-17|1101.49
#2008-01-18|1104.36
#2008-01-21| .
#2008-01-22| 983.99
#2008-01-23|1021.79
#2008-01-24|1035.08
#2008-01-25|1087.37
#2008-01-28|1045.51
#2008-01-29|1064.05
#2008-01-30|1046.72
#2008-01-31|1065.94
#2008-02-01|1075.66
#2008-02-04|1105.45
#2008-02-05|1107.39
#2008-02-06|1066.32
#2008-02-07|1066.67
#2008-02-08|1046.63
#2008-02-11|1035.33
#2008-02-12|1034.87
#2008-02-13|1039.81
#2008-02-14|1087.46
#2008-02-15|1107.66
#2008-02-18| .
#2008-02-19|1121.01
#2008-02-20|1085.13
#2008-02-21|1107.02
#2008-02-22|1102.52
#2008-02-25|1116.31
#2008-02-26|1121.02
#2008-02-27|1140.54
#2008-02-28|1143.20
#2008-02-29|1132.62
#2008-03-03|1087.53
#2008-03-04|1092.15
#2008-03-05|1084.70
#2008-03-06|1108.94
#2008-03-07|1074.83
#2008-03-10|1042.02
#2008-03-11|1048.73
#2008-03-12|1067.33
#2008-03-13|1041.01
#2008-03-14|1025.88
#2008-03-17|1000.16
#2008-03-18| 995.41
#2008-03-19|1008.90
#2008-03-20|1008.52
#2008-03-21| .
#2008-03-24|1009.41
#2008-03-25|1047.31
#2008-03-26|1062.63
#2008-03-27|1053.12
#2008-03-28|1078.51
#2008-03-31|1060.65
#2008-04-01|1048.24
#2008-04-02|1069.73
#2008-04-03|1084.96
#2008-04-04|1084.58
#2008-04-07|1099.04
#2008-04-08|1085.50
#2008-04-09|1075.10
#2008-04-10|1078.61
#2008-04-11|1098.24
#2008-04-14|1076.20
#2008-04-15|1077.38
#2008-04-16|1089.90
#2008-04-17|1097.16
#2008-04-18|1087.36
#2008-04-21|1119.28
#2008-04-22|1113.01
#2008-04-23|1122.98
#2008-04-24|1121.47
#2008-04-25|1124.17
#2008-04-28|1124.68
#2008-04-29|1128.45
#2008-04-30|1119.28
#2008-05-01|1118.38
#2008-05-02|1130.64
#2008-05-05|1132.94
#2008-05-06|1136.70
#2008-05-07|1134.71
#2008-05-08|1135.04
#2008-05-09|1120.80
#2008-05-12|1116.76
#2008-05-13|1125.78
#2008-05-14|1124.27
#2008-05-15|1142.05
#2008-05-16|1157.94
#2008-05-19|1166.80
#2008-05-20|1167.98
#2008-05-21|1159.71
#2008-05-22|1157.94
#2008-05-23|1147.89
#2008-05-26| .
#2008-05-27|1133.01
#2008-05-28|1117.75
#2008-05-29|1134.31
#2008-05-30|1146.54
#2008-06-02|1162.32
#2008-06-03|1146.65
#2008-06-04|1153.29
#2008-06-05|1138.75
#2008-06-06|1148.33
#2008-06-09|1124.32
#2008-06-10|1096.71
#2008-06-11|1099.28
#2008-06-12|1069.53
#2008-06-13|1066.65
#2008-06-16|1086.93
#2008-06-17|1090.33
#2008-06-18|1099.62
#2008-06-19|1076.22
#2008-06-20|1065.61
#2008-06-23|1052.27
#2008-06-24|1049.46
#2008-06-25|1047.58
#2008-06-26|1046.43
#2008-06-27|1029.45
#2008-06-30|1025.58
#2008-07-01|1017.61
#2008-07-02|1002.14
#2008-07-03| 985.11
#2008-07-04| .
#2008-07-07| 991.48
#2008-07-08| 966.74
#2008-07-09| 975.64
#2008-07-10| 978.39
#2008-07-11| 989.39
#2008-07-14| 985.69
#2008-07-15| 968.99
#2008-07-16| 960.86
#2008-07-17| 969.14
#2008-07-18| 953.46
#2008-07-21| 961.57
#2008-07-22| 981.00
#2008-07-23| 997.31
#2008-07-24|1013.16
#2008-07-25| 991.32
#2008-07-28| 994.14
#2008-07-29| 973.86
#2008-07-30| 981.63
#2008-07-31| 977.22
#2008-08-01| 961.27
#2008-08-04| 931.25
#2008-08-05| 919.69
#2008-08-06| 937.34
#2008-08-07| 927.33
#2008-08-08| 924.21
#2008-08-11| 933.19
#2008-08-12| 924.35
#2008-08-13| 915.49
#2008-08-14| 914.09
#2008-08-15| 909.56
#2008-08-18| 911.91
#2008-08-19| 895.18
#2008-08-20| 898.26
#2008-08-21| 895.42
#2008-08-22| 883.22
#2008-08-25| 893.05
#2008-08-26| 883.38
#2008-08-27| 883.56
#2008-08-28| 877.96
#2008-08-29| 898.67
#2008-09-01| .
#2008-09-02| 860.95
#2008-09-03| 852.85
#2008-09-04| 837.45
#2008-09-05| 826.91
#2008-09-08| 858.13
#2008-09-09| 834.08
#2008-09-10| 822.82
#2008-09-11| 806.62
#2008-09-12| 817.06
#2008-09-15| 814.45
#2008-09-16| 775.17
#2008-09-17| 780.79
#2008-09-18| 764.75
#2008-09-19| 805.73
#2008-09-22| 820.64
#2008-09-23| 820.86
#2008-09-24| 817.26
#2008-09-25| 806.70
#2008-09-26| 789.02
#2008-09-29| 768.59
#2008-09-30| 747.25
#2008-10-01| 754.15
#2008-10-02| 732.33
#2008-10-03| 707.61
#2008-10-06| 680.74
#2008-10-07| 663.13
#2008-10-08| 610.01
#2008-10-09| 618.93
#2008-10-10| 591.37
#2008-10-13| 604.44
#2008-10-14| 665.45
#2008-10-15| 650.04
#2008-10-16| 581.69
#2008-10-17| 576.10
#2008-10-20| 591.33
#2008-10-21| 606.10
#2008-10-22| 570.32
#2008-10-23| 551.80
#2008-10-24| 519.29
#2008-10-27| 482.61
#2008-10-28| 508.40
#2008-10-29| 527.71
#2008-10-30| 588.99
#2008-10-31| 573.69
#2008-11-03| 584.18
#2008-11-04| 599.58
#2008-11-05| 630.93
#2008-11-06| 594.42
#2008-11-07| 585.28
#2008-11-10| 613.92
#2008-11-11| 599.43
#2008-11-12| 593.55
#2008-11-13| 563.64
#2008-11-14| 567.49
#2008-11-17| 566.46
#2008-11-18| 548.90
#2008-11-19| 539.79
#2008-11-20| 510.52
#2008-11-21| 533.04
#2008-11-24| 524.10
#2008-11-25| 540.91
#2008-11-26| 540.49
#2008-11-27| .
#2008-11-28| 566.21
#2008-12-01| 563.52
#2008-12-02| 533.79
#2008-12-03| 538.01
#2008-12-04| 531.19
#2008-12-05| 533.43
#2008-12-08| 559.44
#2008-12-09| 568.89
#2008-12-10| 592.58
#2008-12-11| 611.30
#2008-12-12| 583.04
#2008-12-15| 614.63
#2008-12-16| 611.17
#2008-12-17| 623.53
#2008-12-18| 623.94
#2008-12-19| 613.91
#2008-12-22| 611.14
#2008-12-23| 601.13
#2008-12-24| 591.46
#2008-12-25| .
#2008-12-26| 603.31
#2008-12-29| 614.40
#2008-12-30| 621.52
#2008-12-31| 620.50
#2009-01-01| .
#2009-01-02| 625.50
#2009-01-05| 637.97
#2009-01-06| 641.79
#2009-01-07| 664.11
#2009-01-08| 641.09
#2009-01-09| 639.47
#2009-01-12| 635.64
#2009-01-13| 606.94
#2009-01-14| 618.90
#2009-01-15| 589.00
#2009-01-16| 598.88
#2009-01-19| .
#2009-01-20| 590.15
#2009-01-21| 586.02
#2009-01-22| 585.05
#2009-01-23| 565.83
#2009-01-26| 560.49
#2009-01-27| 582.06
#2009-01-28| 587.40
#2009-01-29| 593.97
#2009-01-30| 580.23
#2009-02-02| 569.69
#2009-02-03| 577.76
#2009-02-04| 592.90
#2009-02-05| 590.87
#2009-02-06| 590.61
#2009-02-09| 586.89
#2009-02-10| 588.41
#2009-02-11| 590.40
#2009-02-12| 575.16
#2009-02-13| 576.13
#2009-02-16| .
#2009-02-17| 554.46
#2009-02-18| 550.94
#2009-02-19| 550.64
#2009-02-20| 534.69
#2009-02-23| 534.01
#2009-02-24| 518.08
#2009-02-25| 526.32
#2009-02-26| 518.87
#2009-02-27| 524.02
#2009-03-02| 505.27
#2009-03-03| 501.61
#2009-03-04| 509.39
#2009-03-05| 519.23
#2009-03-06| 508.44
#2009-03-09| 500.64
#2009-03-10| 505.39
#2009-03-11| 521.67
#2009-03-12| 512.25
#2009-03-13| 527.65
#2009-03-16| 541.30
#2009-03-17| 550.82
#2009-03-18| 556.24
#2009-03-19| 572.66
#2009-03-20| 562.65
#2009-03-23| 584.86
#2009-03-24| 598.09
#2009-03-25| 598.77
#2009-03-26| 610.97
#2009-03-27| 609.57
#2009-03-30| 584.22
#2009-03-31| 575.87
#2009-04-01| 588.23
#2009-04-02| 617.14
#2009-04-03| 623.38
#2009-04-06| 629.27
#2009-04-07| 625.86
#2009-04-08| 608.73
#2009-04-09| 631.28
#2009-04-10| .
#2009-04-13| 645.67
#2009-04-14| 654.20
#2009-04-15| 648.47
#2009-04-16| 649.14
#2009-04-17| 657.43
#2009-04-20| 663.16
#2009-04-21| 651.32
#2009-04-22| 651.60
#2009-04-23| 661.32
#2009-04-24| 664.02
#2009-04-27| 659.50
#2009-04-28| 636.10
#2009-04-29| 643.52
#2009-04-30| 666.17
#2009-05-01| 669.85
#2009-05-04| 684.04
#2009-05-05| 689.58
#2009-05-06| 696.27
#2009-05-07| 719.11
#2009-05-08| 724.69
#2009-05-11| 731.64
#2009-05-12| 727.41
#2009-05-13| 729.06
#2009-05-14| 710.37
#2009-05-15| 725.75
#2009-05-18| 726.27
#2009-05-19| 745.77
#2009-05-20| 759.81
#2009-05-21| 755.42
#2009-05-22| 754.61
#2009-05-25| .
#2009-05-26| 753.75
#2009-05-27| 766.54
#2009-05-28| 765.50
#2009-05-29| 781.29
#2009-06-01| 796.53
#2009-06-02| 798.02
#2009-06-03| 805.34
#2009-06-04| 792.76
#2009-06-05| 792.74
#2009-06-08| 786.34
#2009-06-09| 781.10
#2009-06-10| 797.38
#2009-06-11| 801.53
#2009-06-12| 800.88
#2009-06-15| 787.66
#2009-06-16| 773.32
#2009-06-17| 778.67
#2009-06-18| 762.44
#2009-06-19| 767.38
#2009-06-22| 773.30
#2009-06-23| 754.01
#2009-06-24| 762.61
#2009-06-25| 774.95
#2009-06-26| 788.50
#2009-06-29| 779.67
#2009-06-30| 780.34
#2009-07-01| 783.07
#2009-07-02| 783.85
#2009-07-03| .
#2009-07-06| 773.88
#2009-07-07| 770.30
#2009-07-08| 758.66
#2009-07-09| 761.04
#2009-07-10| 757.93
#2009-07-13| 733.15
#2009-07-14| 752.68
#2009-07-15| 760.81
#2009-07-16| 772.62
#2009-07-17| 778.11
#2009-07-20| 786.41
#2009-07-21| 805.80
#2009-07-22| 807.57
#2009-07-23| 809.54
#2009-07-24| 820.69
#2009-07-27| 825.99
#2009-07-28| 834.80
#2009-07-29| 826.01
#2009-07-30| 827.15
#2009-07-31| 843.17
#2009-08-03| 852.46
#2009-08-04| 854.15
#2009-08-05| 845.97
#2009-08-06| 847.77
#2009-08-07| 833.23
#2009-08-10| 840.74
#2009-08-11| 851.64
#2009-08-12| 838.61
#2009-08-13| 854.48
#2009-08-14| 865.35
#2009-08-17| 837.38
#2009-08-18| 834.60
#2009-08-19| 830.05
#2009-08-20| 841.40
#2009-08-21| 833.83
#2009-08-24| 855.10
#2009-08-25| 856.35
#2009-08-26| 862.66
#2009-08-27| 856.83
#2009-08-28| 860.39
#2009-08-31| 857.08
#2009-09-01| 860.89
#2009-09-02| 851.04
#2009-09-03| 850.11
#2009-09-04| 848.47
#2009-09-07| .
#2009-09-08| 874.42
#2009-09-09| 871.76
#2009-09-10| 885.70
#2009-09-11| 889.77
#2009-09-14| 873.14
#2009-09-15| 872.78
#2009-09-16| 883.88
#2009-09-17| 896.97
#2009-09-18| 895.22
#2009-09-21| 889.92
#2009-09-22| 898.25
#2009-09-23| 895.54
#2009-09-24| 899.70
#2009-09-25| 896.17
#2009-09-28| 875.98
#2009-09-29| 880.99
#2009-09-30| 885.65
#2009-10-01| 876.20
#2009-10-02| 861.80
#2009-10-05| 850.33
#2009-10-06| 864.05
#2009-10-07| 878.28
#2009-10-08| 889.78
#2009-10-09| 892.52
#2009-10-12| 891.13
#2009-10-13| 896.27
#2009-10-14| 900.92
#2009-10-15| 903.84
#2009-10-16| 897.55
#2009-10-19| 903.53
#2009-10-20| 908.42
#2009-10-21| 904.65
#2009-10-22| 897.42
#2009-10-23| 897.69
#2009-10-26| 902.29
#2009-10-27| 886.42
#2009-10-28| 874.93
#2009-10-29| 857.77
#2009-10-30| 874.96
#2009-11-02| 862.27
#2009-11-03| 857.60
#2009-11-04| 865.05
#2009-11-05| 861.63
#2009-11-06| 873.50
#2009-11-09| 881.30
#2009-11-10| 881.50
#2009-11-11| 885.98
#2009-11-12| 878.08
#2009-11-13| 880.60
#2009-11-16| 882.37
#2009-11-17| 874.66
#2009-11-18| 871.67
#2009-11-19| 866.55
#2009-11-20| 864.50
#2009-11-23| 867.38
#2009-11-24| 863.08
#2009-11-25| 873.43
#2009-11-26| .
#2009-11-27| 841.17
#2009-11-30| 866.59
#2009-12-01| 880.16
#2009-12-02| 883.92
#2009-12-03| 901.31
#2009-12-04| 894.95
#2009-12-07| 904.39
#2009-12-08| 908.41
#2009-12-09| 901.56
#2009-12-10| 892.53
#2009-12-11| 902.33
#2009-12-14| 911.15
#2009-12-15| 901.66
#2009-12-16| 902.12
#2009-12-17| 895.50
#2009-12-18| 889.22
#2009-12-21| 885.69
#2009-12-22| 892.58
#2009-12-23| 898.28
#2009-12-24| 909.40
#2009-12-25| .
#2009-12-28| 914.94
#2009-12-29| 916.98
#2009-12-30| 910.45
#2009-12-31| 913.03
#2010-01-01| .
#2010-01-04| 929.08
#2010-01-05| 942.77
#2010-01-06| 945.20
#2010-01-07| 940.16
#2010-01-08| 952.08
#2010-01-11| 964.30
#2010-01-12| 977.10
#2010-01-13| 959.85
#2010-01-14| 977.19
#2010-01-15| 982.51
#2010-01-18| .
#2010-01-19| 969.17
#2010-01-20| 960.54
#2010-01-21| 956.29
#2010-01-22| 942.72
#2010-01-25| 936.62
#2010-01-26| 916.60
#2010-01-27| 903.98
#2010-01-28| 915.43
#2010-01-29| 901.12
#2010-02-01| 894.24
#2010-02-02| 906.17
#2010-02-03| 915.28
#2010-02-04| 909.75
#2010-02-05| 885.33
#2010-02-08| 879.21
#2010-02-09| 885.57
#2010-02-10| 888.51
#2010-02-11| 895.04
#2010-02-12| 901.42
#2010-02-15| .
#2010-02-16| 898.54
#2010-02-17| 913.26
#2010-02-18| 909.88
#2010-02-19| 888.68
#2010-02-22| 910.92
#2010-02-23| 917.01
#2010-02-24| 909.66
#2010-02-25| 905.40
#2010-02-26| 909.73
#2010-03-01| 915.05
#2010-03-02| 925.86
#2010-03-03| 933.78
#2010-03-04| 924.64
#2010-03-05| 929.90
#2010-03-08| 950.02
#2010-03-09| 951.89
#2010-03-10| 950.06
#2010-03-11| 956.38
#2010-03-12| 958.93
#2010-03-15| 956.03
#2010-03-16| 957.58
#2010-03-17| 970.35
#2010-03-18| 965.33
#2010-03-19| 971.87
#2010-03-22| 969.00
#2010-03-23| 970.10
#2010-03-24| 964.48
#2010-03-25| 960.81
#2010-03-26| 973.34
#2010-03-29| 981.77
#2010-03-30| 987.86
#2010-03-31| 982.86
#2010-04-01| 994.87
#2010-04-02| .
#2010-04-05|1003.55
#2010-04-06|1002.75
#2010-04-07|1008.32
#2010-04-08|1001.41
#2010-04-09|1003.90
#2010-04-12|1005.33
#2010-04-13| 999.75
#2010-04-14|1005.49
#2010-04-15|1015.06
#2010-04-16|1009.64
#2010-04-19| 988.19
#2010-04-20| 988.18
#2010-04-21|1002.51
#2010-04-22| 999.74
#2010-04-23| 992.83
#2010-04-26|1009.85
#2010-04-27|1015.26
#2010-04-28| 995.13
#2010-04-29| 994.22
#2010-04-30|1002.87
#2010-05-03| 993.23
#2010-05-04| 989.67
#2010-05-05| 980.48
#2010-05-06| 955.00
#2010-05-07| 946.60
#2010-05-10| 955.51
#2010-05-11| 946.58
#2010-05-12| 946.09
#2010-05-13| 965.98
#2010-05-14| 961.03
#2010-05-17| 932.29
#2010-05-18| 929.11
#2010-05-19| 921.61
#2010-05-20| 909.71
#2010-05-21| 893.10
#2010-05-24| 892.76
#2010-05-25| 861.72
#2010-05-26| 868.06
#2010-05-27| 888.25
#2010-05-28| 903.10
#2010-05-31| .
#2010-06-01| 890.52
#2010-06-02| 876.73
#2010-06-03| 902.19
#2010-06-04| 905.48
#2010-06-07| 872.84
#2010-06-08| 876.68
#2010-06-09| 868.40
#2010-06-10| 879.15
#2010-06-11| 889.44
#2010-06-14| 905.97
#2010-06-15| 907.86
#2010-06-16| 919.98
#2010-06-17| 921.39
#2010-06-18| 922.57
#2010-06-21| 952.02
#2010-06-22| 942.83
#2010-06-23| 933.92
#2010-06-24| 937.65
#2010-06-25| 922.83
#2010-06-28| 921.02
#2010-06-29| 909.12
#2010-06-30| 899.60
#2010-07-01| 895.40
#2010-07-02| 891.64
#2010-07-05| .
#2010-07-06| 910.45
#2010-07-07| 905.07
#2010-07-08| 918.54
#2010-07-09| 928.28
#2010-07-12| 929.11
#2010-07-13| 927.52
#2010-07-14| 944.39
#2010-07-15| 940.76
#2010-07-16| 932.98
#2010-07-19| 928.72
#2010-07-20| 923.64
#2010-07-21| 923.00
#2010-07-22| 921.21
#2010-07-23| 939.07
#2010-07-26| 944.55
#2010-07-27| 941.42
#2010-07-28| 954.09
#2010-07-29| 955.87
#2010-07-30| 949.60
#2010-08-02| 959.77
#2010-08-03| 972.11
#2010-08-04| 959.59
#2010-08-05| 968.85
#2010-08-06| 976.77
#2010-08-09| 973.00
#2010-08-10| 966.56
#2010-08-11| 949.36
#2010-08-12| 938.27
#2010-08-13| 942.42
#2010-08-16| 942.68
#2010-08-17| 943.00
#2010-08-18| 952.01
#2010-08-19| 964.49
#2010-08-20| 950.78
#2010-08-23| 949.49
#2010-08-24| 946.51
#2010-08-25| 930.63
#2010-08-26| 932.17
#2010-08-27| 936.11
#2010-08-30| 948.35
#2010-08-31| 929.53
#2010-09-01| 938.51
#2010-09-02| 951.62
#2010-09-03| 958.64
#2010-09-06| .
#2010-09-07| 974.70
#2010-09-08| 962.70
#2010-09-09| 971.52
#2010-09-10| 976.20
#2010-09-13| 991.74
#2010-09-14| 996.06
#2010-09-15| 992.69
#2010-09-16| 991.60
#2010-09-17|1003.93
#2010-09-20|1006.82
#2010-09-21|1009.66
#2010-09-22|1011.63
#2010-09-23|1013.05
#2010-09-24|1011.44
#2010-09-27|1027.32
#2010-09-28|1028.99
#2010-09-29|1040.65
#2010-09-30|1033.18
#2010-10-01|1037.15
#2010-10-04|1037.34
#2010-10-05|1042.44
#2010-10-06|1061.23
#2010-10-07|1067.47
#2010-10-08|1063.17
#2010-10-11|1062.57
#2010-10-12|1050.66
#2010-10-13|1060.14
#2010-10-14|1078.09
#2010-10-15|1070.81
#2010-10-18|1064.99
#2010-10-19|1060.94
#2010-10-20|1059.41
#2010-10-21|1058.60
#2010-10-22|1062.79
#2010-10-25|1075.36
#2010-10-26|1066.76
#2010-10-27|1058.71
#2010-10-28|1062.96
#2010-10-29|1059.93
#2010-11-01|1067.49
#2010-11-02|1069.48
#2010-11-03|1071.03
#2010-11-04|1091.99
#2010-11-05|1105.39
#2010-11-08|1114.46
#2010-11-09|1114.97
#2010-11-10|1110.08
#2010-11-11|1109.30
#2010-11-12|1087.90
#2010-11-15|1081.17
#2010-11-16|1070.41
#2010-11-17|1064.99
#2010-11-18|1080.77
#2010-11-19|1083.36
#2010-11-22|1093.12
#2010-11-23|1085.21
#2010-11-24|1076.11
#2010-11-25| .
#2010-11-26|1067.02
#2010-11-29|1074.05
#2010-11-30|1070.22
#2010-12-01|1082.66
#2010-12-02|1100.51
#2010-12-03|1111.67
#2010-12-06|1115.17
#2010-12-07|1114.48
#2010-12-08|1106.01
#2010-12-09|1108.41
#2010-12-10|1103.10
#2010-12-13|1113.81
#2010-12-14|1124.70
#2010-12-15|1117.00
#2010-12-16|1110.61
#2010-12-17|1111.64
#2010-12-20|1106.78
#2010-12-21|1118.12
#2010-12-22|1120.20
#2010-12-23|1122.95
#2010-12-24| .
#2010-12-27|1124.19
#2010-12-28|1128.24
#2010-12-29|1137.31
#2010-12-30|1140.29
#2010-12-31|1147.14
#2011-01-03|1150.33
#2011-01-04|1165.35
#2011-01-05|1155.31
#2011-01-06|1167.08
#2011-01-07|1165.74
#2011-01-10|1159.98
#2011-01-11|1162.33
#2011-01-12|1167.46
#2011-01-13|1175.27
#2011-01-14|1170.00
#2011-01-17| .
#2011-01-18|1169.70
#2011-01-19|1182.76
#2011-01-20|1161.94
#2011-01-21|1143.07
#2011-01-24|1147.17
#2011-01-25|1157.63
#2011-01-26|1159.41
#2011-01-27|1165.05
#2011-01-28|1160.14
#2011-01-31|1149.12
#2011-02-01|1157.03
#2011-02-02|1172.36
#2011-02-03|1172.11
#2011-02-04|1173.38
#2011-02-07|1172.68
#2011-02-08|1171.99
#2011-02-09|1152.51
#2011-02-10|1136.52
#2011-02-11|1130.50
#2011-02-14|1148.81
#2011-02-15|1149.32
#2011-02-16|1150.39
#2011-02-17|1155.21
#2011-02-18|1158.89
#2011-02-21| .
#2011-02-22|1130.85
#2011-02-23|1122.88
#2011-02-24|1109.16
#2011-02-25|1121.34
#2011-02-28|1129.31
#2011-03-01|1148.22
#2011-03-02|1132.92
#2011-03-03|1142.65
#2011-03-04|1154.91
#2011-03-07|1143.71
#2011-03-08|1142.63
#2011-03-09|1145.41
#2011-03-10|1127.67
#2011-03-11|1117.75
#2011-03-14|1077.66
#2011-03-15|1018.54
#2011-03-16|1067.56
#2011-03-17|1066.22
#2011-03-18|1072.67
#2011-03-21|1080.94
#2011-03-22|1111.72
#2011-03-23|1110.82
#2011-03-24|1119.75
#2011-03-25|1125.50
#2011-03-28|1115.93
#2011-03-29|1117.92
#2011-03-30|1136.71
#2011-03-31|1143.49
#2011-04-01|1135.33
#2011-04-04|1143.64
#2011-04-05|1132.52
#2011-04-06|1126.45
#2011-04-07|1127.82
#2011-04-08|1140.87
#2011-04-11|1138.28
#2011-04-12|1127.38
#2011-04-13|1136.29
#2011-04-14|1145.04
#2011-04-15|1139.46
#2011-04-18|1141.47
#2011-04-19|1127.86
#2011-04-20|1145.45
#2011-04-21|1161.32
#2011-04-22| .
#2011-04-25|1161.27
#2011-04-26|1152.93
#2011-04-27|1153.89
#2011-04-28|1170.66
#2011-04-29|1170.71
#2011-05-02|1182.47
#2011-05-03|1174.82
#2011-05-04|1170.49
#2011-05-05|1173.20
#2011-05-06|1157.49
#2011-05-09|1158.04
#2011-05-10|1162.51
#2011-05-11|1164.27
#2011-05-12|1148.68
#2011-05-13|1143.51
#2011-05-16|1129.10
#2011-05-17|1124.40
#2011-05-18|1136.14
#2011-05-19|1125.17
#2011-05-20|1125.24
#2011-05-23|1097.58
#2011-05-24|1098.64
#2011-05-25|1089.09
#2011-05-26|1109.01
#2011-05-27|1115.68
#2011-05-30| .
#2011-05-31|1135.25
#2011-06-01|1143.96
#2011-06-02|1127.72
#2011-06-03|1123.56
#2011-06-06|1119.74
#2011-06-07|1122.34
#2011-06-08|1118.98
#2011-06-09|1114.72
#2011-06-10|1108.75
#2011-06-13|1103.90
#2011-06-14|1113.61
#2011-06-15|1113.21
#2011-06-16|1091.31
#2011-06-17|1087.36
#2011-06-20|1078.89
#2011-06-21|1094.33
#2011-06-22|1110.00
#2011-06-23|1102.16
#2011-06-24|1117.54
#2011-06-27|1106.32
#2011-06-28|1110.76
#2011-06-29|1126.12
#2011-06-30|1136.34
#2011-07-01|1143.92
#2011-07-04| .
#2011-07-05|1151.38
#2011-07-06|1161.51
#2011-07-07|1161.14
#2011-07-08|1168.13
#2011-07-11|1158.88
#2011-07-12|1140.65
#2011-07-13|1153.83
#2011-07-14|1151.50
#2011-07-15|1155.10
#2011-07-18|1149.36
#2011-07-19|1148.40
#2011-07-20|1161.10
#2011-07-21|1161.55
#2011-07-22|1178.41
#2011-07-25|1167.74
#2011-07-26|1175.44
#2011-07-27|1174.62
#2011-07-28|1166.68
#2011-07-29|1159.09
#2011-08-01|1179.22
#2011-08-02|1157.44
#2011-08-03|1131.20
#2011-08-04|1104.45
#2011-08-05|1062.37
#2011-08-08|1034.30
#2011-08-09|1018.10
#2011-08-10|1034.52
#2011-08-11|1022.92
#2011-08-12|1018.82
#2011-08-15|1034.74
#2011-08-16|1042.91
#2011-08-17|1040.09
#2011-08-18|1020.61
#2011-08-19| 982.03
#2011-08-22| 964.47
#2011-08-23| 983.12
#2011-08-24| 969.74
#2011-08-25| 977.37
#2011-08-26| 984.33
#2011-08-29| 998.34
#2011-08-30|1014.21
#2011-08-31|1026.57
#2011-09-01|1030.24
#2011-09-02|1021.07
#2011-09-05| .
#2011-09-06| 968.45
#2011-09-07| 987.00
#2011-09-08| 986.82
#2011-09-09| 972.06
#2011-09-12| 956.38
#2011-09-13| 960.25
#2011-09-14| 941.76
#2011-09-15| 952.70
#2011-09-16| 975.73
#2011-09-19| 965.22
#2011-09-20| 956.84
#2011-09-21| 962.42
#2011-09-22| 927.80
#2011-09-23| 915.68
#2011-09-26| 878.95
#2011-09-27| 911.37
#2011-09-28| 920.20
#2011-09-29| 925.91
#2011-09-30| 918.10
#2011-10-03| 891.85
#2011-10-04| 871.92
#2011-10-05| 857.86
#2011-10-06| 881.37
#2011-10-07| 903.71
#2011-10-10| 908.24
#2011-10-11| 929.63
#2011-10-12| 937.60
#2011-10-13| 955.58
#2011-10-14| 945.19
#2011-10-17| 970.78
#2011-10-18| 947.33
#2011-10-19| 948.52
#2011-10-20| 927.60
#2011-10-21| 935.86
#2011-10-24| 963.43
#2011-10-25| 966.10
#2011-10-26| 971.51
#2011-10-27|1000.37
#2011-10-28|1011.34
#2011-10-31| 982.48
#2011-11-01| 964.40
#2011-11-02| 956.93
#2011-11-03| 949.49
#2011-11-04| 973.40
#2011-11-07| 974.10
#2011-11-08| 965.03
#2011-11-09| 971.67
#2011-11-10| 935.65
#2011-11-11| 943.86
#2011-11-14| 958.03
#2011-11-15| 948.92
#2011-11-16| 934.18
#2011-11-17| 939.46
#2011-11-18| 926.76
#2011-11-21| 912.12
#2011-11-22| 913.87
#2011-11-23| 900.33
#2011-11-24| .
#2011-11-25| 883.56
#2011-11-28| 900.91
#2011-11-29| 924.11
#2011-11-30| 919.09
#2011-12-01| 952.17
#2011-12-02| 955.41
#2011-12-05| 955.81
#2011-12-06| 941.04
#2011-12-07| 955.56
#2011-12-08| 947.90
#2011-12-09| 932.03
#2011-12-12| 936.25
#2011-12-13| 927.74
#2011-12-14| 920.51
#2011-12-15| 899.84
#2011-12-16| 904.03
#2011-12-19| 885.98
#2011-12-20| 890.69
#2011-12-21| 907.18
#2011-12-22| 901.09
#2011-12-23| 906.04
#2011-12-26| .
#2011-12-27| 906.80
#2011-12-28| 904.73
#2011-12-29| 907.30
#2011-12-30| 917.31
#2012-01-02| .
#2012-01-03| 925.34
#2012-01-04| 935.76
#2012-01-05| 930.04
#2012-01-06| 919.68
#2012-01-09| 922.32
#2012-01-10| 932.86
#2012-01-11| 936.61
#2012-01-12| 935.98
#2012-01-13| 943.27
#2012-01-16| .
#2012-01-17| 956.86
#2012-01-18| 966.59
#2012-01-19| 977.64
#2012-01-20| 989.92
#2012-01-23| 991.94
#2012-01-24| 988.43
#2012-01-25| 994.44
#2012-01-26|1000.26
#2012-01-27|1007.57
#2012-01-30| 999.01
#2012-01-31|1010.69
#2012-02-01|1014.35
#2012-02-02|1026.53
#2012-02-03|1026.95
#2012-02-06|1035.87
#2012-02-07|1033.61
#2012-02-08|1050.24
#2012-02-09|1050.14
#2012-02-10|1037.90
#2012-02-13|1043.02
#2012-02-14|1036.81
#2012-02-15|1059.38
#2012-02-16|1044.47
#2012-02-17|1055.02
#2012-02-20| .
#2012-02-21|1059.13
#2012-02-22|1059.42
#2012-02-23|1056.95
#2012-02-24|1060.54
#2012-02-27|1055.62
#2012-02-28|1065.31
#2012-02-29|1069.19
#2012-03-01|1061.55
#2012-03-02|1065.13
#2012-03-05|1054.76
#2012-03-06|1042.25
#2012-03-07|1036.27
#2012-03-08|1050.14
#2012-03-09|1056.31
#2012-03-12|1051.89
#2012-03-13|1051.95
#2012-03-14|1056.66
#2012-03-15|1060.62
#2012-03-16|1064.10
#2012-03-19|1065.23
#2012-03-20|1058.55
#2012-03-21|1049.64
#2012-03-22|1053.92
#2012-03-23|1048.86
#2012-03-26|1045.44
#2012-03-27|1063.16
#2012-03-28|1067.17
#2012-03-29|1058.50
#2012-03-30|1059.05
#2012-04-02|1062.47
#2012-04-03|1061.39
#2012-04-04|1043.61
#2012-04-05|1042.33
#2012-04-06| .
#2012-04-09|1027.35
#2012-04-10|1027.84
#2012-04-11|1021.78
#2012-04-12|1033.17
#2012-04-13|1044.10
#2012-04-16|1032.24
#2012-04-17|1025.75
#2012-04-18|1038.98
#2012-04-19|1034.79
#2012-04-20|1030.99
#2012-04-23|1026.05
#2012-04-24|1020.61
#2012-04-25|1024.97
#2012-04-26|1026.70
#2012-04-27|1020.43
#2012-04-30|1026.81
#2012-05-01|1013.95
#2012-05-02|1020.78
#2012-05-03|1016.76
#2012-05-04|1017.88
#2012-05-07| 992.70
#2012-05-08| 997.75
#2012-05-09| 980.66
#2012-05-10| 977.24
#2012-05-11| 968.05
#2012-05-14| 962.95
#2012-05-15| 954.50
#2012-05-16| 933.07
#2012-05-17| 950.86
#2012-05-18| 924.20
#2012-05-21| 924.43
#2012-05-22| 938.43
#2012-05-23| 925.05
#2012-05-24| 925.40
#2012-05-25| 921.41
#2012-05-28| .
#2012-05-29| 943.20
#2012-05-30| 938.17
#2012-05-31| 934.46
#2012-06-01| 916.50
#2012-06-04| 891.89
#2012-06-05| 905.47
#2012-06-06| 918.26
#2012-06-07| 928.56
#2012-06-08| 915.34
#2012-06-11| 937.23
#2012-06-12| 931.86
#2012-06-13| 935.19
#2012-06-14| 930.72
#2012-06-15| 938.08
#2012-06-18| 953.07
#2012-06-19| 948.87
#2012-06-20| 955.31
#2012-06-21| 947.83
#2012-06-22| 938.38
#2012-06-25| 935.00
#2012-06-26| 931.12
#2012-06-27| 934.08
#2012-06-28| 943.18
#2012-06-29| 957.34
#2012-07-02| 963.01
#2012-07-03| 971.07
#2012-07-04| .
#2012-07-05| 978.66
#2012-07-06| 975.87
#2012-07-09| 959.94
#2012-07-10| 956.60
#2012-07-11| 954.41
#2012-07-12| 938.82
#2012-07-13| 942.97
#2012-07-16| 945.04
#2012-07-17| 942.11
#2012-07-18| 936.29
#2012-07-19| 949.92
#2012-07-20| 942.91
#2012-07-23| 923.84
#2012-07-24| 919.77
#2012-07-25| 904.07
#2012-07-26| 912.04
#2012-07-27| 927.35
#2012-07-30| 937.19
#2012-07-31| 947.49
#2012-08-01| 940.23
#2012-08-02| 940.10
#2012-08-03| 925.71
#2012-08-06| 946.69
#2012-08-07| 950.55
#2012-08-08| 956.64
#2012-08-09| 965.49
#2012-08-10| 966.25
#2012-08-13| 961.80
#2012-08-14| 961.07
#2012-08-15| 958.54
#2012-08-16| 966.33
#2012-08-17| 973.66
#2012-08-20| 973.97
#2012-08-21| 974.26
#2012-08-22| 969.72
#2012-08-23| 978.12
#2012-08-24| 965.15
#2012-08-27| 961.54
#2012-08-28| 952.87
#2012-08-29| 953.67
#2012-08-30| 945.77
#2012-08-31| 937.94
#2012-09-03| .
#2012-09-04| 940.83
#2012-09-05| 925.87
#2012-09-06| 921.62
#2012-09-07| 951.26
#2012-09-10| 954.80
#2012-09-11| 952.90
#2012-09-12| 965.40
#2012-09-13| 971.52
#2012-09-14| 993.56
#2012-09-17| 993.48
#2012-09-18| 994.53
#2012-09-19|1005.81
#2012-09-20| 989.62
#2012-09-21| 996.47
#2012-09-24| 994.07
#2012-09-25| 992.12
#2012-09-26| 979.61
#2012-09-27| 985.89
#2012-09-28| 985.64
#2012-10-01| 979.93
#2012-10-02| 979.32
#2012-10-03| 975.21
#2012-10-04| 982.03
#2012-10-05| 986.40
#2012-10-08| 983.03
#2012-10-09| 975.08
#2012-10-10| 961.49
#2012-10-11| 955.94
#2012-10-12| 962.24
#2012-10-15| 964.85
#2012-10-16| 972.31
#2012-10-17| 981.30
#2012-10-18| 992.00
#2012-10-19| 991.65
#2012-10-22| 986.31
#2012-10-23| 981.98
#2012-10-24| 976.63
#2012-10-25| 978.93
#2012-10-26| 968.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 974.02
#2012-11-01| 976.67
#2012-11-02| 985.76
#2012-11-05| 981.98
#2012-11-06| 981.06
#2012-11-07| 987.60
#2012-11-08| 974.51
#2012-11-09| 973.90
#2012-11-12| 966.02
#2012-11-13| 959.88
#2012-11-14| 956.27
#2012-11-15| 961.92
#2012-11-16| 967.25
#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| 992.17
#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|1035.74
#2012-12-27|1040.78
#2012-12-28|1045.86
#2012-12-31|1043.45
#2013-01-01|1043.92
#2013-01-02|1048.68
#2013-01-03|1053.96
#2013-01-04|1063.78
#2013-01-07|1059.63
#2013-01-08|1053.88
#2013-01-09|1057.55
#2013-01-10|1063.41
#2013-01-11|1059.07
#2013-01-14|1059.04
#2013-01-15|1063.82
#2013-01-16|1050.04
#2013-01-17|1041.28
#2013-01-18|1057.43
#2013-01-21|1053.84
#2013-01-22|1061.06
#2013-01-23|1049.08
#2013-01-24|1042.51
#2013-01-25|1047.64
#2013-01-28|1040.41
#2013-01-29|1047.68
#2013-01-30|1055.56
#2013-01-31|1053.94
#2013-02-01|1043.49
#2013-02-04|1049.29
#2013-02-05|1031.54
#2013-02-06|1049.02
#2013-02-07|1050.08
#2013-02-08|1043.05
#2013-02-11|1039.29
#2013-02-12|1046.19
#2013-02-13|1041.62
#2013-02-14|1046.42
#2013-02-15|1037.72
#2013-02-18|1045.72
#2013-02-19|1048.84
#2013-02-20|1057.21
#2013-02-21|1047.09
#2013-02-22|1047.09
#2013-02-25|1051.73
#2013-02-26|1048.22
#2013-02-27|1043.24
#2013-02-28|1054.95
#2013-03-01|1053.01
#2013-03-04|1044.98
#2013-03-05|1047.83
#2013-03-06|1058.51
#2013-03-07|1051.94
#2013-03-08|1054.48
#2013-03-11|1062.48
#2013-03-12|1059.88
#2013-03-13|1051.56
#2013-03-14|1054.24
#2013-03-15|1064.68
#2013-03-18|1050.05
#2013-03-19|1060.98
#2013-03-20|1055.64
#2013-03-21|1063.46
#2013-03-22|1054.23
#2013-03-25|1063.69
#2013-03-26|1061.78
#2013-03-27|1069.69
#2013-03-28|1062.58
#2013-03-29|1062.47
#2013-04-01|1052.67
#2013-04-02|1039.21
#2013-04-03|1048.40
#2013-04-04|1033.31
#2013-04-05|1031.66
#2013-04-08|1034.11
#2013-04-09|1045.23
#2013-04-10|1057.81
#2013-04-11|1075.60
#2013-04-12|1073.83
#2013-04-15|1067.49
#2013-04-16|1061.90
#2013-04-17|1072.30
#2013-04-18|1058.23
#2013-04-19|1060.15
#2013-04-22|1076.53
#2013-04-23|1070.78
#2013-04-24|1089.29
#2013-04-25|1095.64
#2013-04-26|1101.55
#2013-04-29|1098.06
#2013-04-30|1108.62
#2013-05-01|1104.47
#2013-05-02|1095.02
#2013-05-03|1090.56
#2013-05-06|1092.21
#2013-05-07|1119.31
#2013-05-08|1135.45
#2013-05-09|1128.97
#2013-05-10|1123.98
#2013-05-13|1131.54
#2013-05-14|1132.54
#2013-05-15|1144.07
#2013-05-16|1146.72
#2013-05-17|1145.94
#2013-05-20|1164.27
#2013-05-21|1172.09
#2013-05-22|1172.32
#2013-05-23|1129.74
#2013-05-24|1131.66
#2013-05-27|1107.50
#2013-05-28|1113.06
#2013-05-29|1125.42
#2013-05-30|1100.45
#2013-05-31|1099.30
#2013-06-03|1088.00
#2013-06-04|1095.99
#2013-06-05|1093.39
#2013-06-06|1067.84
#2013-06-07|1062.92
#2013-06-10|1079.52
#2013-06-11|1079.27
#2013-06-12|1087.76
#2013-06-13|1057.76
#2013-06-14|1067.77
#2013-06-17|1083.88
#2013-06-18|1079.22
#2013-06-19|1094.06
#2013-06-20|1048.75
#2013-06-21|1051.48
#2013-06-24|1031.52
#2013-06-25|1021.43
#2013-06-26|1020.62
#2013-06-27|1033.85
#2013-06-28|1052.57
#2013-07-01|1062.37
#2013-07-02|1069.75
#2013-07-03|1065.81
#2013-07-04|1060.77
#2013-07-05|1069.78
#2013-07-08|1055.11
#2013-07-09|1071.50
#2013-07-10|1077.25
#2013-07-11|1098.53
#2013-07-12|1102.91
#2013-07-15|1102.34
#2013-07-16|1110.87
#2013-07-17|1107.38
#2013-07-18|1105.77
#2013-07-19|1095.50
#2013-07-22|1104.74
#2013-07-23|1111.41
#2013-07-24|1109.96
#2013-07-25|1106.13
#2013-07-26|1096.17
#2013-07-29|1073.72
#2013-07-30|1083.69
#2013-07-31|1070.42
#2013-08-01|1079.35
#2013-08-02|1099.81
#2013-08-05|1099.59
#2013-08-06|1108.86
#2013-08-07|1091.62
#2013-08-08|1089.91
#2013-08-09|1092.48
#2013-08-12|1094.43
#2013-08-13|1099.71
#2013-08-14|1109.42
#2013-08-15|1099.30
#2013-08-16|1093.66
#2013-08-19|1090.50
#2013-08-20|1071.71
#2013-08-21|1067.77
#2013-08-22|1056.32
#2013-08-23|1074.09
#2013-08-26|1076.38
#2013-08-27|1072.99
#2013-08-28|1053.11
#2013-08-29|1057.54
#2013-08-30|1058.96
#2013-09-02|1061.81
#2013-09-03|1077.69
#2013-09-04|1083.06
#2013-09-05|1085.06
#2013-09-06|1089.54
#2013-09-09|1108.64
#2013-09-10|1124.93
#2013-09-11|1127.47
#2013-09-12|1131.00
#2013-09-13|1128.78
#2013-09-16|1138.68
#2013-09-17|1136.59
#2013-09-18|1146.96
#2013-09-19|1164.86
#2013-09-20|1164.03
#2013-09-23|1171.73
#2013-09-24|1167.26
#2013-09-25|1161.23
#2013-09-26|1172.02
#2013-09-27|1173.13
#2013-09-30|1153.92
#2013-10-01|1153.99
#2013-10-02|1147.63
#2013-10-03|1149.67
#2013-10-04|1144.87
#2013-10-07|1131.76
#2013-10-08|1138.33
#2013-10-09|1148.29
#2013-10-10|1147.42
#2013-10-11|1164.52
#2013-10-14|1163.18
#2013-10-15|1163.23
#2013-10-16|1158.25
#2013-10-17|1174.09
#2013-10-18|1179.24
#2013-10-21|1177.80
#2013-10-22|1179.74
#2013-10-23|1172.08
#2013-10-24|1179.83
#2013-10-25|1162.89
#2013-10-28|1174.32
#2013-10-29|1166.06
#2013-10-30|1175.61
#2013-10-31|1169.01
#2013-11-01|1155.43
#2013-11-04|1155.16
#2013-11-05|1155.78
#2013-11-06|1161.42
#2013-11-07|1150.93
#2013-11-08|1144.40
#2013-11-11|1144.83
#2013-11-12|1150.20
#2013-11-13|1144.23
#2013-11-14|1153.77
#2013-11-15|1165.94
#2013-11-18|1172.99
#2013-11-19|1172.48
#2013-11-20|1172.57
#2013-11-21|1168.06
#2013-11-22|1168.94
#2013-11-25|1174.03
#2013-11-26|1174.04
#2013-11-27|1168.37
#2013-11-28|1180.55
#2013-11-29|1181.87
#2013-12-02|1177.69
#2013-12-03|1182.13
#2013-12-04|1165.67
#2013-12-05|1159.13
#2013-12-06|1159.36
#2013-12-09|1173.93
#2013-12-10|1175.24
#2013-12-11|1170.84
#2013-12-12|1159.31
#2013-12-13|1154.97
#2013-12-16|1143.72
#2013-12-17|1154.12
#2013-12-18|1164.61
#2013-12-19|1162.39
#2013-12-20|1163.37
#2013-12-23|1165.76
#2013-12-24|1165.36
#2013-12-25|1165.33
#2013-12-26|1174.63
#2013-12-27|1181.16
#2013-12-30|1189.75
#2013-12-31|1190.81
#2014-01-01|1190.91
#2014-01-02|1189.62
#2014-01-03|1186.48
#2014-01-06|1177.44
#2014-01-07|1172.59
#2014-01-08|1192.34
#2014-01-09|1186.86
#2014-01-10|1190.58
#2014-01-13|1198.87
#2014-01-14|1179.46
#2014-01-15|1194.50
#2014-01-16|1195.68
#2014-01-17|1199.44
#2014-01-20|1200.64
#2014-01-21|1200.56
#2014-01-22|1204.23
#2014-01-23|1200.91
#2014-01-24|1191.81
#2014-01-27|1158.79
#2014-01-28|1155.29
#2014-01-29|1181.82
#2014-01-30|1158.85
#2014-01-31|1160.32
#2014-02-03|1150.58
#2014-02-04|1106.62
#2014-02-05|1120.97
#2014-02-06|1122.36
#2014-02-07|1139.09
#2014-02-10|1150.93
#2014-02-11|1150.47
#2014-02-12|1165.17
#2014-02-13|1154.33
#2014-02-14|1150.11
#2014-02-17|1161.52
#2014-02-18|1174.83
#2014-02-19|1175.27
#2014-02-20|1154.17
#2014-02-21|1171.18
#2014-02-24|1170.08
#2014-02-25|1179.55
#2014-02-26|1176.96
#2014-02-27|1180.10
#2014-02-28|1180.86
#2014-03-03|1172.63
#2014-03-04|1172.43
#2014-03-05|1181.44
#2014-03-06|1190.23
#2014-03-07|1195.51
#2014-03-10|1187.52
#2014-03-11|1190.40
#2014-03-12|1171.51
#2014-03-13|1174.79
#2014-03-14|1152.48
#2014-03-17|1146.59
#2014-03-18|1156.19
#2014-03-19|1153.62
#2014-03-20|1132.26
#2014-03-21|1133.39
#2014-03-24|1147.83
#2014-03-25|1150.80
#2014-03-26|1162.70
#2014-03-27|1173.87
#2014-03-28|1175.96
#2014-03-31|1188.35
#2014-04-01|1192.76
#2014-04-02|1197.70
#2014-04-03|1200.12
#2014-04-04|1198.61
#2014-04-07|1191.19
#2014-04-08|1186.98
#2014-04-09|1177.79
#2014-04-10|1186.13
#2014-04-11|1172.16
#2014-04-14|1168.04
#2014-04-15|1169.96
#2014-04-16|1184.06
#2014-04-17|1187.14
#2014-04-18|1191.62
#2014-04-21|1188.55
#2014-04-22|1180.96
#2014-04-23|1186.65
#2014-04-24|1182.05
#2014-04-25|1180.80
#2014-04-28|1169.76
#2014-04-29|1172.80
#2014-04-30|1171.69
#2014-05-01|1181.46
#2014-05-02|1183.89
#2014-05-05|1184.42
#2014-05-06|1188.78
#2014-05-07|1163.77
#2014-05-08|1170.29
#2014-05-09|1173.13
#2014-05-12|1166.17
#2014-05-13|1179.15
#2014-05-14|1188.71
#2014-05-15|1189.95
#2014-05-16|1184.28
#2014-05-19|1180.06
#2014-05-20|1176.34
#2014-05-21|1171.65
#2014-05-22|1186.40
#2014-05-23|1194.84
#2014-05-26|1202.24
#2014-05-27|1200.57
#2014-05-28|1208.79
#2014-05-29|1211.06
#2014-05-30|1206.47
#2014-06-02|1217.90
#2014-06-03|1226.26
#2014-06-04|1226.70
#2014-06-05|1230.53
#2014-06-06|1233.46
#2014-06-09|1238.14
#2014-06-10|1238.00
#2014-06-11|1245.69
#2014-06-12|1244.09
#2014-06-13|1244.12
#2014-06-16|1238.76
#2014-06-17|1241.27
#2014-06-18|1246.13
#2014-06-19|1261.17
#2014-06-20|1257.21
#2014-06-23|1260.45
#2014-06-24|1262.13
#2014-06-25|1257.43
#2014-06-26|1266.42
#2014-06-27|1260.27
#2014-06-30|1269.45
#2014-07-01|1280.93
#2014-07-02|1284.90
#2014-07-03|1284.88
#2014-07-04|1290.20
#2014-07-07|1289.85
#2014-07-08|1289.89
#2014-07-09|1283.02
#2014-07-10|1280.42
#2014-07-11|1271.93
#2014-07-14|1278.36
#2014-07-15|1281.39
#2014-07-16|1282.04
#2014-07-17|1283.51
#2014-07-18|1277.87
#2014-07-21|1280.56
#2014-07-22|1289.52
#2014-07-23|1293.51
#2014-07-24|1290.61
#2014-07-25|1297.28
#2014-07-28|1298.96
#2014-07-29|1299.83
#2014-07-30|1294.15
#2014-07-31|1288.67
#2014-08-01|1280.26
#2014-08-04|1283.95
#2014-08-05|1268.44
#2014-08-06|1265.07
#2014-08-07|1267.93
#2014-08-08|1248.48
#2014-08-11|1266.68
#2014-08-12|1273.83
#2014-08-13|1278.03
#2014-08-14|1286.86
#2014-08-15|1287.94
#2014-08-18|1288.47
#2014-08-19|1296.41
#2014-08-20|1290.30
#2014-08-21|1288.77
#2014-08-22|1284.96
#2014-08-25|1290.57
#2014-08-26|1288.20
#2014-08-27|1293.56
#2014-08-28|1291.37
#2014-08-29|1288.41
#2014-09-01|1294.15
#2014-09-02|1294.78
#2014-09-03|1303.79
#2014-09-04|1296.65
#2014-09-05|1296.33
#2014-09-08|1298.77
#2014-09-09|1294.24
#2014-09-10|1290.96
#2014-09-11|1286.91
#2014-09-12|1280.62
#2014-09-15|1279.09
#2014-09-16|1274.70
#2014-09-17|1271.89
#2014-09-18|1272.72
#2014-09-19|1282.01
#2014-09-22|1279.43
#2014-09-23|1277.41
#2014-09-24|1279.13
#2014-09-25|1289.03
#2014-09-26|1282.46
#2014-09-29|1280.02
#2014-09-30|1263.75
#2014-10-01|1253.94
#2014-10-02|1235.56
#2014-10-03|1232.47
#2014-10-06|1246.58
#2014-10-07|1244.27
#2014-10-08|1229.84
#2014-10-09|1223.36
#2014-10-10|1204.65
#2014-10-13|1201.65
#2014-10-14|1188.21
#2014-10-15|1196.45
#2014-10-16|1176.79
#2014-10-17|1163.64
#2014-10-20|1198.48
#2014-10-21|1184.73
#2014-10-22|1205.63
#2014-10-23|1197.34
#2014-10-24|1201.52
#2014-10-27|1208.10
#2014-10-28|1203.83
#2014-10-29|1224.17
#2014-10-30|1219.28
#2014-10-31|1231.08
#2014-11-03|1217.45
#2014-11-04|1242.00
#2014-11-05|1231.42
#2014-11-06|1222.63
#2014-11-07|1225.00
#2014-11-10|1230.13
#2014-11-11|1230.68
#2014-11-12|1232.24
#2014-11-13|1233.48
#2014-11-14|1231.95
#2014-11-17|1210.91
#2014-11-18|1225.78
#2014-11-19|1217.03
#2014-11-20|1213.36
#2014-11-21|1219.50
#2014-11-24|1220.17
#2014-11-25|1228.92
#2014-11-26|1233.97
#2014-11-27|1227.13
#2014-11-28|1230.04
#2014-12-01|1227.10
#2014-12-02|1227.15
#2014-12-03|1225.34
#2014-12-04|1234.09
#2014-12-05|1226.82
#2014-12-08|1227.74
#2014-12-09|1222.21
#2014-12-10|1207.56
#2014-12-11|1195.94
#2014-12-12|1203.46
#2014-12-15|1188.76
#2014-12-16|1175.76
#2014-12-17|1173.19
#2014-12-18|1181.76
#2014-12-19|1197.07
#2014-12-22|1202.54
#2014-12-23|1194.79
#2014-12-24|1202.69
#2014-12-25|1199.68
#2014-12-26|1207.14
#2014-12-29|1208.35
#2014-12-30|1205.13
#2014-12-31|1204.96
#2015-01-01|1205.10
#2015-01-02|1205.72
#2015-01-05|1204.84
#2015-01-06|1178.52
#2015-01-07|1173.24
#2015-01-08|1186.49
#2015-01-09|1195.83
#2015-01-12|1199.24
#2015-01-13|1197.53
#2015-01-14|1193.96
#2015-01-15|1206.54
#2015-01-16|1192.12
#2015-01-19|1198.76
#2015-01-20|1207.07
#2015-01-21|1209.09
#2015-01-22|1210.79
#2015-01-23|1227.93
#2015-01-26|1224.03
#2015-01-27|1242.42
#2015-01-28|1240.09
#2015-01-29|1223.43
#2015-01-30|1227.64
#2015-02-02|1225.57
#2015-02-03|1218.76
#2015-02-04|1233.34
#2015-02-05|1222.81
#2015-02-06|1215.43
#2015-02-09|1217.40
#2015-02-10|1213.15
#2015-02-11|1207.96
#2015-02-12|1223.78
#2015-02-13|1229.07
#2015-02-16|1236.08
#2015-02-17|1236.79
#2015-02-18|1247.84
#2015-02-19|1252.78
#2015-02-20|1259.44
#2015-02-23|1259.19
#2015-02-24|1261.77
#2015-02-25|1268.69
#2015-02-26|1273.69
#2015-02-27|1275.84
#2015-03-02|1277.07
#2015-03-03|1278.78
#2015-03-04|1272.97
#2015-03-05|1268.23
#2015-03-06|1269.32
#2015-03-09|1258.45
#2015-03-10|1252.69
#2015-03-11|1250.78
#2015-03-12|1261.57
#2015-03-13|1272.33
#2015-03-16|1268.09
#2015-03-17|1282.01
#2015-03-18|1291.03
#2015-03-19|1292.34
#2015-03-20|1298.93
#2015-03-23|1312.70
#2015-03-24|1310.46
#2015-03-25|1318.02
#2015-03-26|1304.61
#2015-03-27|1298.69
#2015-03-30|1301.03
#2015-03-31|1297.64
#2015-04-01|1293.53
#2015-04-02|1309.69
#2015-04-03|1324.33
#2015-04-06|1319.39
#2015-04-07|1323.50
#2015-04-08|1338.41
#2015-04-09|1339.48
#2015-04-10|1339.94
#2015-04-13|1346.08
#2015-04-14|1354.25
#2015-04-15|1351.27
#2015-04-16|1358.95
#2015-04-17|1352.35
#2015-04-20|1340.81
#2015-04-21|1347.70
#2015-04-22|1359.02
#2015-04-23|1368.56
#2015-04-24|1366.84
#2015-04-27|1370.86
#2015-04-28|1379.09
#2015-04-29|1371.98
#2015-04-30|1348.65
#2015-05-01|1343.05
#2015-05-04|1343.57
#2015-05-05|1340.98
#2015-05-06|1339.57
#2015-05-07|1321.80
#2015-05-08|1330.37
#2015-05-11|1338.89
#2015-05-12|1338.54
#2015-05-13|1353.80
#2015-05-14|1355.14
#2015-05-15|1359.88
#2015-05-18|1363.16
#2015-05-19|1363.68
#2015-05-20|1361.69
#2015-05-21|1361.95
#2015-05-22|1367.37
#2015-05-25|1370.04
#2015-05-26|1362.57
#2015-05-27|1360.45
#2015-05-28|1357.44
#2015-05-29|1358.89
#2015-06-01|1358.56
#2015-06-02|1355.28
#2015-06-03|1354.47
#2015-06-04|1349.30
#2015-06-05|1338.67
#2015-06-08|1331.97
#2015-06-09|1315.18
#2015-06-10|1327.92
#2015-06-11|1329.04
#2015-06-12|1335.63
#2015-06-15|1327.84
#2015-06-16|1316.64
#2015-06-17|1312.38
#2015-06-18|1314.89
#2015-06-19|1324.36
#2015-06-22|1329.44
#2015-06-23|1339.08
#2015-06-24|1340.96
#2015-06-25|1337.15
#2015-06-26|1327.53
#2015-06-29|1302.53
#2015-06-30|1315.02
#2015-07-01|1320.63
#2015-07-02|1322.47
#2015-07-03|1321.13
#2015-07-06|1294.61
#2015-07-07|1295.51
#2015-07-08|1257.78
#2015-07-09|1265.72
#2015-07-10|1259.58
#2015-07-13|1272.12
#2015-07-14|1283.95
#2015-07-15|1280.91
#2015-07-16|1288.86
#2015-07-17|1287.76
#2015-07-20|1283.96
#2015-07-21|1291.62
#2015-07-22|1276.13
#2015-07-23|1270.99
#2015-07-24|1259.26
#2015-07-27|1242.89
#2015-07-28|1235.29
#2015-07-29|1230.28
#2015-07-30|1232.26
#2015-07-31|1243.56
#2015-08-03|1236.53
#2015-08-04|1226.83
#2015-08-05|1229.81
#2015-08-06|1237.72
#2015-08-07|1247.45
#2015-08-10|1246.03
#2015-08-11|1238.45
#2015-08-12|1222.31
#2015-08-13|1226.96
#2015-08-14|1225.64
#2015-08-17|1222.97
#2015-08-18|1218.38
#2015-08-19|1200.94
#2015-08-20|1186.35
#2015-08-21|1161.87
#2015-08-24|1120.90
#2015-08-25|1097.25
#2015-08-26|1129.42
#2015-08-27|1138.24
#2015-08-28|1173.03
#2015-08-31|1162.25
#2015-09-01|1137.86
#2015-09-02|1125.42
#2015-09-03|1132.51
#2015-09-04|1119.77
#2015-09-07|1115.37
#2015-09-08|1108.13
#2015-09-09|1152.50
#2015-09-10|1146.84
#2015-09-11|1143.46
#2015-09-14|1139.59
#2015-09-15|1133.66
#2015-09-16|1147.32
#2015-09-17|1162.65
#2015-09-18|1154.53
#2015-09-21|1146.13
#2015-09-22|1148.53
#2015-09-23|1136.02
#2015-09-24|1115.91
#2015-09-25|1112.95
#2015-09-28|1113.17
#2015-09-29|1080.50
#2015-09-30|1102.33
#2015-10-01|1123.05
#2015-10-02|1127.33
#2015-10-05|1139.66
#2015-10-06|1149.86
#2015-10-07|1172.86
#2015-10-08|1169.83
#2015-10-09|1192.87
#2015-10-12|1202.03
#2015-10-13|1192.38
#2015-10-14|1176.52
#2015-10-15|1200.24
#2015-10-16|1200.11
#2015-10-19|1190.58
#2015-10-20|1187.59
#2015-10-21|1205.65
#2015-10-22|1197.61
#2015-10-23|1213.65
#2015-10-26|1222.90
#2015-10-27|1211.33
#2015-10-28|1207.57
#2015-10-29|1204.17
#2015-10-30|1208.73
#2015-11-02|1195.17
#2015-11-03|1195.91
#2015-11-04|1206.37
#2015-11-05|1207.28
#2015-11-06|1199.08
#2015-11-09|1205.18
#2015-11-10|1198.99
#2015-11-11|1199.79
#2015-11-12|1202.67
#2015-11-13|1194.28
#2015-11-16|1180.74
#2015-11-17|1194.77
#2015-11-18|1189.45
#2015-11-19|1207.77
#2015-11-20|1213.29
#2015-11-23|1212.37
#2015-11-24|1217.47
#2015-11-25|1207.65
#2015-11-26|1211.62
#2015-11-27|1203.19
#2015-11-30|1194.99
#2015-12-01|1216.56
#2015-12-02|1209.07
#2015-12-03|1208.90
#2015-12-04|1193.27
#2015-12-07|1198.29
#2015-12-08|1183.14
#2015-12-09|1178.96
#2015-12-10|1172.18
#2015-12-11|1177.17
#2015-12-14|1161.05
#2015-12-15|1142.31
#2015-12-16|1161.16
#2015-12-17|1168.27
#2015-12-18|1156.29
#2015-12-21|1157.27
#2015-12-22|1157.70
#2015-12-23|1159.55
#2015-12-24|1163.22
#2015-12-25|1158.49
#2015-12-28|1165.25
#2015-12-29|1172.01
#2015-12-30|1171.43
#2015-12-31|1173.62
#2016-01-01|1174.34
#2016-01-04|1151.10
#2016-01-05|1146.94
#2016-01-06|1134.13
#2016-01-07|1105.57
#2016-01-08|1107.34
#2016-01-11|1100.62
#2016-01-12|1070.50
#2016-01-13|1095.74
#2016-01-14|1071.91
#2016-01-15|1070.76
#2016-01-18|1059.16
#2016-01-19|1067.55
#2016-01-20|1038.21
#2016-01-21|1013.12
#2016-01-22|1052.33
#2016-01-25|1061.97
#2016-01-26|1037.14
#2016-01-27|1056.80
#2016-01-28|1049.30
#2016-01-29|1061.25
#2016-02-01|1082.35
#2016-02-02|1074.73
#2016-02-03|1049.85
#2016-02-04|1058.20
#2016-02-05|1056.18
#2016-02-08|1068.83
#2016-02-09|1034.49
#2016-02-10|1022.13
#2016-02-11|1027.97
#2016-02-12| 986.81
#2016-02-15|1034.68
#2016-02-16|1047.75
#2016-02-17|1039.20
#2016-02-18|1069.42
#2016-02-19|1061.59
#2016-02-22|1066.41
#2016-02-23|1068.46
#2016-02-24|1063.14
#2016-02-25|1060.97
#2016-02-26|1059.78
#2016-02-29|1056.95
#2016-03-01|1056.78
#2016-03-02|1094.88
#2016-03-03|1112.18
#2016-03-04|1126.27
#2016-03-07|1125.84
#2016-03-08|1123.48
#2016-03-09|1109.21
#2016-03-10|1119.82
#2016-03-11|1125.63
#2016-03-14|1137.87
#2016-03-15|1131.55
#2016-03-16|1120.91
#2016-03-17|1142.11
#2016-03-18|1141.79
#2016-03-21|1141.82
#2016-03-22|1156.17
#2016-03-23|1141.91
#2016-03-24|1127.11
#2016-03-25|1134.37
#2016-03-28|1136.72
#2016-03-29|1140.19
#2016-03-30|1143.74
#2016-03-31|1142.71
#2016-04-01|1112.57
#2016-04-04|1119.48
#2016-04-05|1100.29
#2016-04-06|1101.87
#2016-04-07|1118.20
#2016-04-08|1126.99
#2016-04-11|1131.20
#2016-04-12|1144.19
#2016-04-13|1168.47
#2016-04-14|1191.65
#2016-04-15|1189.37
#2016-04-18|1167.09
#2016-04-19|1189.37
#2016-04-20|1190.96
#2016-04-21|1206.16
#2016-04-22|1195.34
#2016-04-25|1193.95
#2016-04-26|1185.68
#2016-04-27|1179.90
#2016-04-28|1177.45
#2016-04-29|1185.29
#2016-05-02|1159.59
#2016-05-03|1158.19
#2016-05-04|1147.58
#2016-05-05|1142.65
#2016-05-06|1140.15
#2016-05-09|1129.81
#2016-05-10|1137.49
#2016-05-11|1143.67
#2016-05-12|1146.34
#2016-05-13|1129.01
#2016-05-16|1136.67
#2016-05-17|1147.20
#2016-05-18|1141.48
#2016-05-19|1131.84
#2016-05-20|1131.73
#2016-05-23|1139.59
#2016-05-24|1126.63
#2016-05-25|1138.65
#2016-05-26|1143.80
#2016-05-27|1152.15
#2016-05-30|1154.34
#2016-05-31|1167.07
#2016-06-01|1166.14
#2016-06-02|1154.40
#2016-06-03|1169.56
#2016-06-06|1164.17
#2016-06-07|1179.96
#2016-06-08|1189.86
#2016-06-09|1183.59
#2016-06-10|1174.23
#2016-06-13|1142.98
#2016-06-14|1139.62
#2016-06-15|1143.17
#2016-06-16|1129.73
#2016-06-17|1137.60
#2016-06-20|1162.85
#2016-06-21|1169.74
#2016-06-22|1163.28
#2016-06-23|1169.05
#2016-06-24|1122.30
#2016-06-27|1130.38
#2016-06-28|1125.78
#2016-06-29|1149.61
#2016-06-30|1156.37
#2016-07-01|1161.21
#2016-07-04|1167.09
#2016-07-05|1166.24
#2016-07-06|1150.45
#2016-07-07|1150.22
#2016-07-08|1142.41
#2016-07-11|1165.40
#2016-07-12|1173.77
#2016-07-13|1190.61
#2016-07-14|1191.59
#2016-07-15|1193.56
#2016-07-18|1193.57
#2016-07-19|1199.08
#2016-07-20|1198.86
#2016-07-21|1212.34
#2016-07-22|1204.36
#2016-07-25|1208.77
#2016-07-26|1206.32
#2016-07-27|1213.93
#2016-07-28|1215.35
#2016-07-29|1230.79
#2016-08-01|1230.67
#2016-08-02|1228.43
#2016-08-03|1207.80
#2016-08-04|1222.70
#2016-08-05|1219.62
#2016-08-08|1239.62
#2016-08-09|1252.36
#2016-08-10|1258.76
#2016-08-11|1257.76
#2016-08-12|1267.01
#2016-08-15|1265.99
#2016-08-16|1260.02
#2016-08-17|1265.76
#2016-08-18|1258.97
#2016-08-19|1263.12
#2016-08-22|1262.95
#2016-08-23|1256.40
#2016-08-24|1256.31
#2016-08-25|1256.34
#2016-08-26|1247.91
#2016-08-29|1252.60
#2016-08-30|1251.52
#2016-08-31|1259.28
#2016-09-01|1260.08
#2016-09-02|1251.29
#2016-09-05|1266.33
#2016-09-06|1282.86
#2016-09-07|1288.24
#2016-09-08|1286.63
#2016-09-09|1275.83
#2016-09-12|1251.76
#2016-09-13|1250.63
#2016-09-14|1242.71
#2016-09-15|1238.88
#2016-09-16|1247.04
#2016-09-19|1257.73
#2016-09-20|1259.20
#2016-09-21|1282.34
#2016-09-22|1286.54
#2016-09-23|1285.87
#2016-09-26|1272.54
#2016-09-27|1283.98
#2016-09-28|1281.65
#2016-09-29|1286.18
#2016-09-30|1275.18
#2016-10-03|1281.36
#2016-10-04|1280.40
#2016-10-05|1282.26
#2016-10-06|1284.91
#2016-10-07|1292.40
#2016-10-10|1288.67
#2016-10-11|1291.07
#2016-10-12|1280.29
#2016-10-13|1277.52
#2016-10-14|1276.32
#2016-10-17|1280.73
#2016-10-18|1291.13
#2016-10-19|1297.90
#2016-10-20|1299.65
#2016-10-21|1297.65
#2016-10-24|1299.50
#2016-10-25|1302.62
#2016-10-26|1300.94
#2016-10-27|1292.28
#2016-10-28|1293.90
#2016-10-31|1295.69
#2016-11-01|1298.95
#2016-11-02|1286.91
#2016-11-03|1286.17
#2016-11-04|1275.49
#2016-11-07|1279.93
#2016-11-08|1282.82
#2016-11-09|1235.55
#2016-11-10|1277.16
#2016-11-11|1266.99
#2016-11-14|1264.51
#2016-11-15|1254.36
#2016-11-16|1258.85
#2016-11-17|1261.23
#2016-11-18|1256.61
#2016-11-21|1257.69
#2016-11-22|1259.68
#2016-11-23|1249.13
#2016-11-24|1249.45
#2016-11-25|1255.52
#2016-11-28|1265.25
#2016-11-29|1260.60
#2016-11-30|1253.60
#2016-12-01|1260.42
#2016-12-02|1255.04
#2016-12-05|1247.33
#2016-12-06|1258.97
#2016-12-07|1268.46
#2016-12-08|1279.51
#2016-12-09|1275.29
#2016-12-12|1268.35
#2016-12-13|1272.24
#2016-12-14|1271.26
#2016-12-15|1245.88
#2016-12-16|1252.08
#2016-12-19|1255.22
#2016-12-20|1247.74
#2016-12-21|1247.40
#2016-12-22|1245.26
#2016-12-23|1245.67
#2016-12-26|1241.04
#2016-12-27|1236.07
#2016-12-28|1241.72
#2016-12-29|1240.45
#2016-12-30|1242.34
#2017-01-02|1244.37
#2017-01-03|1237.25
#2017-01-04|1262.54
#2017-01-05|1280.22
#2017-01-06|1271.94
#2017-01-09|1269.30
#2017-01-10|1274.82
#2017-01-11|1275.34
#2017-01-12|1291.32
#2017-01-13|1287.97
#2017-01-16|1284.18
#2017-01-17|1283.31
#2017-01-18|1288.38
#2017-01-19|1281.42
#2017-01-20|1287.25
#2017-01-23|1298.70
#2017-01-24|1301.95
#2017-01-25|1311.81
#2017-01-26|1318.18
#2017-01-27|1317.52
#2017-01-30|1322.21
#2017-01-31|1317.39
#2017-02-01|1320.86
#2017-02-02|1320.60
#2017-02-03|1322.81
#2017-02-06|1329.17
#2017-02-07|1327.77
#2017-02-08|1340.40
#2017-02-09|1326.31
#2017-02-10|1340.48
#2017-02-13|1346.82
#2017-02-14|1337.19
#2017-02-15|1345.12
#2017-02-16|1352.51
#2017-02-17|1349.51
#2017-02-20|1348.47
#2017-02-21|1350.57
#2017-02-22|1357.29
#2017-02-23|1364.64
#2017-02-24|1359.20
#2017-02-27|1351.00
#2017-02-28|1356.49
#2017-03-01|1354.86
#2017-03-02|1357.90
#2017-03-03|1348.36
#2017-03-06|1354.10
#2017-03-07|1356.51
#2017-03-08|1350.83
#2017-03-09|1345.82
#2017-03-10|1354.33
#2017-03-13|1362.53
#2017-03-14|1366.65
#2017-03-15|1364.55
#2017-03-16|1389.80
#2017-03-17|1391.85
#2017-03-20|1393.70
#2017-03-21|1400.58
#2017-03-22|1384.15
#2017-03-23|1387.03
#2017-03-24|1392.28
#2017-03-27|1383.77
#2017-03-28|1400.76
#2017-03-29|1402.61
#2017-03-30|1392.31
#2017-03-31|1381.87
#2017-04-03|1390.19
#2017-04-04|1384.48
#2017-04-05|1389.18
#2017-04-06|1375.31
#2017-04-07|1379.62
#2017-04-10|1381.75
#2017-04-11|1385.69
#2017-04-12|1377.83
#2017-04-13|1372.56
#2017-04-14|1363.42
#2017-04-17|1370.13
#2017-04-18|1368.76
#2017-04-19|1365.34
#2017-04-20|1366.18
#2017-04-21|1377.79
#2017-04-24|1381.42
#2017-04-25|1391.60
#2017-04-26|1402.23
#2017-04-27|1403.34
#2017-04-28|1402.67
#2017-05-01|1408.77
#2017-05-02|1411.67
#2017-05-03|1410.25
#2017-05-04|1406.30
#2017-05-05|1402.27
#2017-05-08|1424.37
#2017-05-09|1413.04
#2017-05-10|1417.52
#2017-05-11|1418.59
#2017-05-12|1416.43
#2017-05-15|1416.64
#2017-05-16|1424.59
#2017-05-17|1429.38
#2017-05-18|1411.12
#2017-05-19|1409.24
#2017-05-22|1421.55
#2017-05-23|1418.45
#2017-05-24|1418.74
#2017-05-25|1429.05
#2017-05-26|1427.66
#2017-05-29|1426.62
#2017-05-30|1431.83
#2017-05-31|1434.48
#2017-06-01|1438.77
#2017-06-02|1466.71
#2017-06-05|1466.41
#2017-06-06|1463.42
#2017-06-07|1466.90
#2017-06-08|1460.67
#2017-06-09|1456.78
#2017-06-12|1454.38
#2017-06-13|1454.89
#2017-06-14|1461.83
#2017-06-15|1441.87
#2017-06-16|1446.24
#2017-06-19|1452.54
#2017-06-20|1460.39
#2017-06-21|1457.77
#2017-06-22|1460.54
#2017-06-23|1462.07
#2017-06-26|1467.30
#2017-06-27|1465.98
#2017-06-28|1456.61
#2017-06-29|1461.92
#2017-06-30|1454.83
#2017-07-03|1449.57
#2017-07-04|1441.99
#2017-07-05|1453.51
#2017-07-06|1453.07
#2017-07-07|1442.43
#2017-07-10|1448.84
#2017-07-11|1456.51
#2017-07-12|1464.71
#2017-07-13|1470.96
#2017-07-14|1481.69
#2017-07-17|1482.04
#2017-07-18|1492.46
#2017-07-19|1493.06
#2017-07-20|1500.10
#2017-07-21|1508.63
#2017-07-24|1505.58
#2017-07-25|1497.83
#2017-07-26|1495.63
#2017-07-27|1506.66
#2017-07-28|1505.43
#2017-07-31|1512.05
#2017-08-01|1520.59
#2017-08-02|1530.40
#2017-08-03|1532.05
#2017-08-04|1525.70
#2017-08-07|1535.84
#2017-08-08|1533.40
#2017-08-09|1522.85
#2017-08-10|1518.24
#2017-08-11|1513.89
#2017-08-14|1504.24
#2017-08-15|1505.88
#2017-08-16|1505.58
#2017-08-17|1517.35
#2017-08-18|1513.34
#2017-08-21|1514.14
#2017-08-22|1514.73
#2017-08-23|1521.80
#2017-08-24|1517.00
#2017-08-25|1521.27
#2017-08-28|1526.56
#2017-08-29|1530.33
#2017-08-30|1527.94
#2017-08-31|1536.47
#2017-09-01|1539.78
#2017-09-04|1530.47
#2017-09-05|1529.62
#2017-09-06|1533.32
#2017-09-07|1544.56
#2017-09-08|1550.90
#2017-09-11|1558.32
#2017-09-12|1560.93
#2017-09-13|1560.96
#2017-09-14|1557.57
#2017-09-15|1562.74
#2017-09-18|1562.56
#2017-09-19|1573.68
#2017-09-20|1574.05
#2017-09-21|1562.02
#2017-09-22|1555.39
#2017-09-25|1551.07
#2017-09-26|1541.94
#2017-09-27|1540.20
#2017-09-28|1545.64
#2017-09-29|1549.67
#2017-10-02|1552.04
#2017-10-03|1560.34
#2017-10-04|1563.30
#2017-10-05|1561.49
#2017-10-06|1564.61
#2017-10-09|1564.98
#2017-10-10|1582.27
#2017-10-11|1582.47
#2017-10-12|1588.41
#2017-10-13|1600.55
#2017-10-16|1611.12
#2017-10-17|1607.55
#2017-10-18|1597.50
#2017-10-19|1602.18
#2017-10-20|1596.10
#2017-10-23|1605.18
#2017-10-24|1609.31
#2017-10-25|1616.32
#2017-10-26|1615.48
#2017-10-27|1626.49
#2017-10-30|1636.90
#2017-10-31|1638.29
#2017-11-01|1646.12
#2017-11-02|1649.26
#2017-11-03|1646.91
#2017-11-06|1653.85
#2017-11-07|1670.51
#2017-11-08|1674.79
#2017-11-09|1673.80
#2017-11-10|1665.26
#2017-11-13|1645.80
#2017-11-14|1643.51
#2017-11-15|1618.35
#2017-11-16|1633.38
#2017-11-17|1644.93
#2017-11-20|1636.52
#2017-11-21|1647.32
#2017-11-22|1668.17
#2017-11-23|1672.59
#2017-11-24|1670.34
#2017-11-27|1665.61
#2017-11-28|1657.87
#2017-11-29|1659.87
#2017-11-30|1645.16
#2017-12-01|1640.54
#2017-12-04|1631.92
#2017-12-05|1628.93
#2017-12-06|1603.66
#2017-12-07|1614.87
#2017-12-08|1623.38
#2017-12-11|1633.32
#2017-12-12|1626.01
#2017-12-13|1624.59
#2017-12-14|1628.44
#2017-12-15|1623.43
#2017-12-18|1644.24
#2017-12-19|1639.03
#2017-12-20|1645.38
#2017-12-21|1647.07
#2017-12-22|1657.40
#2017-12-25|1660.33
#2017-12-26|1656.68
#2017-12-27|1660.03
#2017-12-28|1664.34
#2017-12-29|1670.76
#2018-01-01|1669.80
#2018-01-02|1682.12
#2018-01-03|1682.79
#2018-01-04|1715.29
#2018-01-05|1727.14
#2018-01-08|1731.04
#2018-01-09|1742.89
#2018-01-10|1750.05
#2018-01-11|1750.50
#2018-01-12|1754.67
#2018-01-15|1766.54
#2018-01-16|1775.58
#2018-01-17|1776.47
#2018-01-18|1766.52
#2018-01-19|1784.89
#2018-01-22|1784.17
#2018-01-23|1798.68
#2018-01-24|1802.48
#2018-01-25|1799.82
#2018-01-26|1798.93
#2018-01-29|1794.50
#2018-01-30|1771.55
#2018-01-31|1756.52
#2018-02-01|1774.46
#2018-02-02|1753.74
#2018-02-05|1714.75
#2018-02-06|1649.31
#2018-02-07|1651.32
#2018-02-08|1664.50
#2018-02-09|1634.20
#2018-02-12|1638.08
#2018-02-13|1641.24
#2018-02-14|1640.59
#2018-02-15|1663.59
#2018-02-16|1670.78
#2018-02-19|1696.37
#2018-02-20|1678.56
#2018-02-21|1681.39
#2018-02-22|1672.91
#2018-02-23|1693.10
#2018-02-26|1702.08
#2018-02-27|1708.71
#2018-02-28|1696.70
#2018-03-01|1672.01
#2018-03-02|1660.07
#2018-03-05|1634.96
#2018-03-06|1654.93
#2018-03-07|1640.30
#2018-03-08|1647.36
#2018-03-09|1653.45
#2018-03-12|1687.80
#2018-03-13|1693.01
#2018-03-14|1689.70
#2018-03-15|1691.08
#2018-03-16|1683.65
#2018-03-19|1671.45
#2018-03-20|1660.61
#2018-03-21|1660.72
#2018-03-22|1680.01
#2018-03-23|1624.61
#2018-03-26|1631.35
#2018-03-27|1662.55
#2018-03-28|1643.63
#2018-03-29|1648.22
#2018-03-30|1661.17
#2018-04-02|1658.16
#2018-04-03|1648.30
#2018-04-04|1633.59
#2018-04-05|1639.90
#2018-04-06|1638.53
#2018-04-09|1641.91
#2018-04-10|1658.02
#2018-04-11|1667.23
#2018-04-12|1652.30
#2018-04-13|1661.60
#2018-04-16|1663.92
#2018-04-17|1656.71
#2018-04-18|1676.00
#2018-04-19|1682.86
#2018-04-20|1668.59
#2018-04-23|1657.89
#2018-04-24|1662.21
#2018-04-25|1646.82
#2018-04-26|1648.94
#2018-04-27|1652.78
#2018-04-30|1659.49
#2018-05-01|1656.11
#2018-05-02|1650.44
#2018-05-03|1653.18
#2018-05-04|1650.25
#2018-05-07|1650.54
#2018-05-08|1657.47
#2018-05-09|1649.42
#2018-05-10|1658.11
#2018-05-11|1681.81
#2018-05-14|1690.57
#2018-05-15|1676.32
#2018-05-16|1668.99
#2018-05-17|1665.59
#2018-05-18|1669.40
#2018-05-21|1670.63
#2018-05-22|1674.95
#2018-05-23|1669.34
#2018-05-24|1665.20
#2018-05-25|1661.47
#2018-05-28|1670.14
#2018-05-29|1663.89
#2018-05-30|1637.02
#2018-05-31|1650.69
#2018-06-01|1645.87
#2018-06-04|1664.66
#2018-06-05|1661.95
#2018-06-06|1665.21
#2018-06-07|1680.03
#2018-06-08|1673.59
#2018-06-11|1674.33
#2018-06-12|1672.76
#2018-06-13|1672.62
#2018-06-14|1653.41
#2018-06-15|1649.90
#2018-06-18|1631.05
#2018-06-19|1606.21
#2018-06-20|1608.44
#2018-06-21|1603.90
#2018-06-22|1603.51
#2018-06-25|1589.73
#2018-06-26|1584.09
#2018-06-27|1571.16
#2018-06-28|1569.09
#2018-06-29|1577.43
#2018-07-02|1556.49
#2018-07-03|1552.67
#2018-07-04|1544.98
#2018-07-05|1528.60
#2018-07-06|1548.62
#2018-07-09|1564.81
#2018-07-10|1573.62
#2018-07-11|1555.30
#2018-07-12|1547.27
#2018-07-13|1562.87
#2018-07-16|1558.18
#2018-07-17|1552.06
#2018-07-18|1554.10
#2018-07-19|1556.81
#2018-07-20|1559.54
#2018-07-23|1559.27
#2018-07-24|1583.10
#2018-07-25|1596.40
#2018-07-26|1603.25
#2018-07-27|1614.24
#2018-07-30|1606.13
#2018-07-31|1588.05
#2018-08-01|1596.35
#2018-08-02|1580.78
#2018-08-03|1579.32
#2018-08-06|1567.57
#2018-08-07|1584.96
#2018-08-08|1594.36
#2018-08-09|1592.75
#2018-08-10|1576.02
#2018-08-13|1539.45
#2018-08-14|1552.69
#2018-08-15|1542.85
#2018-08-16|1532.89
#2018-08-17|1543.66
#2018-08-20|1544.53
#2018-08-21|1545.15
#2018-08-22|1559.12
#2018-08-23|1549.99
#2018-08-24|1552.60
#2018-08-27|1575.53
#2018-08-28|1581.54
#2018-08-29|1582.57
#2018-08-30|1582.51
#2018-08-31|1585.52
#2018-09-03|1567.71
#2018-09-04|1562.63
#2018-09-05|1548.63
#2018-09-06|1547.38
#2018-09-07|1534.27
#2018-09-10|1526.68
#2018-09-11|1526.75
#2018-09-12|1518.44
#2018-09-13|1528.04
#2018-09-14|1556.66
#2018-09-17|1552.67
#2018-09-18|1560.12
#2018-09-19|1586.52
#2018-09-20|1588.23
#2018-09-21|1605.68
#2018-09-24|1599.81
#2018-09-25|1604.28
#2018-09-26|1612.28
#2018-09-27|1592.56
#2018-09-28|1599.12
#2018-10-01|1602.38
#2018-10-02|1601.22
#2018-10-03|1583.70
#2018-10-04|1581.45
#2018-10-05|1562.97
#2018-10-08|1561.90
#2018-10-09|1536.26
#2018-10-10|1539.96
#2018-10-11|1476.11
#2018-10-12|1497.97
#2018-10-15|1482.71
#2018-10-16|1488.18
#2018-10-17|1504.26
#2018-10-18|1484.54
#2018-10-19|1474.90
#2018-10-22|1473.90
#2018-10-23|1438.94
#2018-10-24|1431.47
#2018-10-25|1387.73
#2018-10-26|1380.50
#2018-10-29|1367.95
#2018-10-30|1386.98
#2018-10-31|1424.71
#2018-11-01|1431.38
#2018-11-02|1472.33
#2018-11-05|1451.48
#2018-11-06|1456.61
#2018-11-07|1451.64
#2018-11-08|1465.45
#2018-11-09|1450.93
#2018-11-12|1448.35
#2018-11-13|1427.65
#2018-11-14|1425.27
#2018-11-15|1437.64
#2018-11-16|1436.01
#2018-11-19|1448.91
#2018-11-20|1432.78
#2018-11-21|1424.74
#2018-11-22|1424.96
#2018-11-23|1424.97
#2018-11-26|1429.28
#2018-11-27|1433.56
#2018-11-28|1446.21
#2018-11-29|1464.59
#2018-11-30|1465.63
#2018-12-03|1492.60
#2018-12-04|1469.73
#2018-12-05|1452.32
#2018-12-06|1423.87
#2018-12-07|1425.63
#2018-12-10|1394.39
#2018-12-11|1378.82
#2018-12-12|1412.15
#2018-12-13|1422.83
#2018-12-14|1402.16
#2018-12-17|1403.13
#2018-12-18|1386.35
#2018-12-19|1391.83
#2018-12-20|1367.58
#2018-12-21|1356.43
#2018-12-24|1358.87
#2018-12-25|1309.14
#2018-12-26|1319.30
#2018-12-27|1364.17
#2018-12-28|1367.61
#2018-12-31|1375.35
#2019-01-01|1375.14
#2019-01-02|1371.01
#2019-01-03|1379.90
#2019-01-04|1351.96
#2019-01-07|1389.44
#2019-01-08|1392.06
#2019-01-09|1413.51
#2019-01-10|1404.84
#2019-01-11|1410.73
#2019-01-14|1407.39
#2019-01-15|1428.86
#2019-01-16|1422.25
#2019-01-17|1421.15
#2019-01-18|1428.50
#2019-01-21|1437.42
#2019-01-22|1426.13
#2019-01-23|1418.87
#2019-01-24|1424.28
#2019-01-25|1441.62
#2019-01-28|1440.67
#2019-01-29|1433.32
#2019-01-30|1432.09
#2019-01-31|1458.26
#2019-02-01|1454.08
#2019-02-04|1460.54
#2019-02-05|1466.87
#2019-02-06|1471.94
#2019-02-07|1466.29
#2019-02-08|1435.89
#2019-02-11|1431.11
#2019-02-12|1459.85
#2019-02-13|1472.62
#2019-02-14|1472.30
#2019-02-15|1457.69
#2019-02-18|1479.73
#2019-02-19|1482.00
#2019-02-20|1490.07
#2019-02-21|1494.62
#2019-02-22|1494.31
#2019-02-25|1506.16
#2019-02-26|1500.96
#2019-02-27|1495.88
#2019-02-28|1477.48
#2019-03-01|1479.95
#2019-03-04|1496.13
#2019-03-05|1490.66
#2019-03-06|1490.14
#2019-03-07|1477.31
#2019-03-08|1452.03
#2019-03-11|1457.73
#2019-03-12|1477.83
#2019-03-13|1468.30
#2019-03-14|1462.62
#2019-03-15|1473.75
#2019-03-18|1485.43
#2019-03-19|1487.97
#2019-03-20|1493.94
#2019-03-21|1500.96
#2019-03-22|1519.85
#2019-03-25|1480.48
#2019-03-26|1507.15
#2019-03-27|1514.72
#2019-03-28|1495.98
#2019-03-29|1506.08
#2019-04-01|1525.39
#2019-04-02|1532.45
#2019-04-03|1545.29
#2019-04-04|1545.79
#2019-04-05|1550.80
#2019-04-08|1550.63
#2019-04-09|1556.13
#2019-04-10|1550.01
#2019-04-11|1541.21
#2019-04-12|1537.28
#2019-04-15|1558.99
#2019-04-16|1556.94
#2019-04-17|1564.42
#2019-04-18|1552.79
#2019-04-19|1556.64
#2019-04-22|1552.14
#2019-04-23|1554.67
#2019-04-24|1549.92
#2019-04-25|1551.82
#2019-04-26|1551.53
#2019-04-29|1551.08
#2019-04-30|1553.14
#2019-05-01|1555.00
#2019-05-02|1553.16
#2019-05-03|1556.54
#2019-05-06|1549.17
#2019-05-07|1527.54
#2019-05-08|1504.56
#2019-05-09|1484.19
#2019-05-10|1487.00
#2019-05-13|1476.08
#2019-05-14|1464.01
#2019-05-15|1472.91
#2019-05-16|1460.93
#2019-05-17|1463.78
#2019-05-20|1459.02
#2019-05-21|1447.36
#2019-05-22|1449.84
#2019-05-23|1439.25
#2019-05-24|1445.16
#2019-05-27|1449.38
#2019-05-28|1455.18
#2019-05-29|1446.69
#2019-05-30|1447.98
#2019-05-31|1449.86
#2019-06-03|1443.52
#2019-06-04|1446.81
#2019-06-05|1474.57
#2019-06-06|1460.89
#2019-06-07|1469.73
#2019-06-10|1488.33
#2019-06-11|1501.00
#2019-06-12|1497.41
#2019-06-13|1486.45
#2019-06-14|1489.45
#2019-06-17|1477.34
#2019-06-18|1472.49
#2019-06-19|1506.68
#2019-06-20|1527.06
#2019-06-21|1518.40
#2019-06-24|1523.31
#2019-06-25|1522.72
#2019-06-26|1512.37
#2019-06-27|1534.72
#2019-06-28|1531.48
#2019-07-01|1558.97
#2019-07-02|1567.99
#2019-07-03|1556.79
#2019-07-04|1561.90
#2019-07-05|1555.04
#2019-07-08|1533.52
#2019-07-09|1522.53
#2019-07-10|1517.76
#2019-07-11|1527.57
#2019-07-12|1523.35
#2019-07-15|1524.58
#2019-07-16|1520.95
#2019-07-17|1520.95
#2019-07-18|1494.07
#2019-07-19|1517.44
#2019-07-22|1513.01
#2019-07-23|1524.02
#2019-07-24|1531.15
#2019-07-25|1529.97
#2019-07-26|1517.07
#2019-07-29|1501.35
#2019-07-30|1510.73
#2019-07-31|1503.72
#2019-08-01|1502.16
#2019-08-02|1479.48
#2019-08-05|1445.23
#2019-08-06|1436.12
#2019-08-07|1435.47
#2019-08-08|1434.49
#2019-08-09|1442.08
#2019-08-12|1445.59
#2019-08-13|1412.77
#2019-08-14|1436.28
#2019-08-15|1420.38
#2019-08-16|1419.20
#2019-08-19|1426.32
#2019-08-20|1440.14
#2019-08-21|1434.73
#2019-08-22|1431.94
#2019-08-23|1439.24
#2019-08-26|1413.10
#2019-08-27|1424.48
#2019-08-28|1421.75
#2019-08-29|1416.05
#2019-08-30|1443.98
#2019-09-02|1438.87
#2019-09-03|1438.90
#2019-09-04|1438.09
#2019-09-05|1459.87
#2019-09-06|1474.70
#2019-09-09|1481.67
#2019-09-10|1490.12
#2019-09-11|1507.91
#2019-09-12|1519.74
#2019-09-13|1527.80
#2019-09-16|1528.15
#2019-09-17|1523.86
#2019-09-18|1520.92
#2019-09-19|1524.46
#2019-09-20|1531.77
#2019-09-23|1539.35
#2019-09-24|1537.84
#2019-09-25|1522.08
#2019-09-26|1527.11
#2019-09-27|1520.06
#2019-09-30|1514.29
#2019-10-01|1530.74
#2019-10-02|1522.48
#2019-10-03|1510.78
#2019-10-04|1510.46
#2019-10-07|1510.25
#2019-10-08|1521.45
#2019-10-09|1511.87
#2019-10-10|1508.29
#2019-10-11|1517.26
#2019-10-14|1525.56
#2019-10-15|1537.85
#2019-10-16|1549.17
#2019-10-17|1550.36
#2019-10-18|1557.28
#2019-10-21|1562.64
#2019-10-22|1565.03
#2019-10-23|1569.92
#2019-10-24|1579.76
#2019-10-25|1583.23
#2019-10-28|1585.14
#2019-10-29|1598.61
#2019-10-30|1594.20
#2019-10-31|1603.57
#2019-11-01|1605.34
#2019-11-04|1610.28
#2019-11-05|1625.61
#2019-11-06|1630.10
#2019-11-07|1629.01
#2019-11-08|1634.13
#2019-11-11|1622.45
#2019-11-12|1634.27
#2019-11-13|1623.12
#2019-11-14|1611.86
#2019-11-15|1620.36
#2019-11-18|1626.82
#2019-11-19|1624.61
#2019-11-20|1614.42
#2019-11-21|1610.32
#2019-11-22|1613.13
#2019-11-25|1625.07
#2019-11-26|1626.47
#2019-11-27|1630.01
#2019-11-28|1623.48
#2019-11-29|1611.74
#2019-12-02|1628.06
#2019-12-03|1628.17
#2019-12-04|1616.88
#2019-12-05|1631.07
#2019-12-06|1639.41
#2019-12-09|1648.14
#2019-12-10|1642.00
#2019-12-11|1638.49
#2019-12-12|1638.62
#2019-12-13|1668.42
#2019-12-16|1662.79
#2019-12-17|1670.26
#2019-12-18|1661.00
#2019-12-19|1661.74
#2019-12-20|1656.86
#2019-12-23|1653.44
#2019-12-24|1654.35
#2019-12-25|1652.57
#2019-12-26|1657.43
#2019-12-27|1662.93
#2019-12-30|1661.83
#2019-12-31|1664.70
#2020-01-01|1665.05
#2020-01-02|1673.66
#2020-01-03|1673.52
#2020-01-06|1650.38
#2020-01-07|1664.84
#2020-01-08|1639.53
#2020-01-09|1661.00
#2020-01-10|1670.20
#2020-01-13|1671.89
#2020-01-14|1675.83
#2020-01-15|1666.01
#2020-01-16|1660.72
#2020-01-17|1670.99
#2020-01-20|1680.95
#2020-01-21|1669.00
#2020-01-22|1680.44
#2020-01-23|1673.46
#2020-01-24|1677.33
#2020-01-27|1657.77
#2020-01-28|1637.47
#2020-01-29|1640.08
#2020-01-30|1604.59
#2020-01-31|1607.05
#2020-02-03|1590.26
#2020-02-04|1600.83
#2020-02-05|1611.74
#2020-02-06|1647.06
#2020-02-07|1636.67
#2020-02-10|1625.42
#2020-02-11|1629.42
#2020-02-12|1633.48
#2020-02-13|1629.22
#2020-02-14|1621.91
#2020-02-17|1611.20
#2020-02-18|1589.80
#2020-02-19|1586.00
#2020-02-20|1573.38
#2020-02-21|1567.39
#2020-02-24|1563.74
#2020-02-25|1533.54
#2020-02-26|1514.34
#2020-02-27|1495.20
#2020-02-28|1464.13
#2020-03-02|1473.89
#2020-03-03|1466.16
#2020-03-04|1470.85
#2020-03-05|1490.02
#2020-03-06|1463.32
#2020-03-09|1403.61
#2020-03-10|1406.21
#2020-03-11|1376.57
#2020-03-12|1298.00
#2020-03-13|1237.83
#2020-03-16|1202.29
#2020-03-17|1199.28
#2020-03-18|1176.75
#2020-03-19|1127.62
#2020-03-20|1148.17
#2020-03-23|1127.77
#2020-03-24|1175.71
#2020-03-25|1257.02
#2020-03-26|1256.22
#2020-03-27|1308.88
#2020-03-30|1290.47
#2020-03-31|1283.84
#2020-04-01|1244.17
#2020-04-02|1223.11
#2020-04-03|1213.98
#2020-04-06|1244.60
#2020-04-07|1284.81
#2020-04-08|1299.13
#2020-04-09|1308.44
#2020-04-10|1319.45
#2020-04-13|1303.79
#2020-04-14|1334.57
#2020-04-15|1333.58
#2020-04-16|1319.78
#2020-04-17|1344.54
#2020-04-20|1336.11
#2020-04-21|1310.70
#2020-04-22|1308.89
#2020-04-23|1327.69
#2020-04-24|1319.92
#2020-04-27|1354.36
#2020-04-28|1364.69
#2020-04-29|1373.48
#2020-04-30|1402.86
#2020-05-01|1379.95
#2020-05-04|1363.94
#2020-05-05|1366.87
#2020-05-06|1375.74
#2020-05-07|1374.38
#2020-05-08|1405.51
#2020-05-11|1418.20
#2020-05-12|1413.11
#2020-05-13|1416.09
#2020-05-14|1387.10
#2020-05-15|1393.13
#2020-05-18|1387.30
#2020-05-19|1415.06
#2020-05-20|1427.81
#2020-05-21|1424.19
#2020-05-22|1404.81
#2020-05-25|1421.80
#2020-05-26|1453.16
#2020-05-27|1467.25
#2020-05-28|1489.09
#2020-05-29|1474.71
#2020-06-01|1494.58
#2020-06-02|1506.13
#2020-06-03|1523.21
#2020-06-04|1525.17
#2020-06-05|1530.62
#2020-06-08|1554.89
#2020-06-09|1562.86
#2020-06-10|1566.38
#2020-06-11|1537.22
#2020-06-12|1513.91
#2020-06-15|1464.89
#2020-06-16|1529.07
#2020-06-17|1524.17
#2020-06-18|1528.13
#2020-06-19|1527.53
#2020-06-22|1522.74
#2020-06-23|1537.81
#2020-06-24|1531.80
#2020-06-25|1511.18
#2020-06-26|1520.99
#2020-06-29|1498.82
#2020-06-30|1509.93
#2020-07-01|1500.77
#2020-07-02|1505.69
#2020-07-03|1520.02
#2020-07-06|1551.71
#2020-07-07|1544.70
#2020-07-08|1538.52
#2020-07-09|1541.84
#2020-07-10|1524.57
#2020-07-13|1551.53
#2020-07-14|1541.17
#2020-07-15|1568.06
#2020-07-16|1552.12
#2020-07-17|1552.57
#2020-07-20|1561.04
#2020-07-21|1574.59
#2020-07-22|1565.47
#2020-07-23|1568.07
#2020-07-24|1569.82
#2020-07-27|1579.28
#2020-07-28|1576.82
#2020-07-29|1560.78
#2020-07-30|1558.81
#2020-07-31|1525.66
#2020-08-03|1537.15
#2020-08-04|1561.55
#2020-08-05|1577.14
#2020-08-06|1581.26
#2020-08-07|1573.36
#2020-08-10|1574.40
#2020-08-11|1601.17
#2020-08-12|1613.02
#2020-08-13|1629.46
#2020-08-14|1632.42
#2020-08-17|1630.53
#2020-08-18|1633.67
#2020-08-19|1626.51
#2020-08-20|1597.66
#2020-08-21|1605.81
#2020-08-24|1613.45
#2020-08-25|1623.36
#2020-08-26|1624.08
#2020-08-27|1619.36
#2020-08-28|1622.85
#2020-08-31|1623.87
#2020-09-01|1630.29
#2020-09-02|1640.84
#2020-09-03|1646.22
#2020-09-04|1630.15
#2020-09-07|1631.43
#2020-09-08|1640.26
#2020-09-09|1629.80
#2020-09-10|1647.31
#2020-09-11|1653.59
#2020-09-14|1675.71
#2020-09-15|1673.26
#2020-09-16|1678.61
#2020-09-17|1674.48
#2020-09-18|1690.70
#2020-09-21|1680.62
#2020-09-22|1667.70
#2020-09-23|1664.50
#2020-09-24|1638.93
#2020-09-25|1646.47
#2020-09-28|1673.20
#2020-09-29|1677.35
#2020-09-30|1649.64
#2020-10-01|1651.60
#2020-10-02|1635.15
#2020-10-05|1660.48
#2020-10-06|1675.79
#2020-10-07|1672.69
#2020-10-08|1680.23
#2020-10-09|1676.27
#2020-10-12|1674.86
#2020-10-13|1678.98
#2020-10-14|1676.63
#2020-10-15|1661.03
#2020-10-16|1646.57
#2020-10-19|1662.37
#2020-10-20|1653.42
#2020-10-21|1678.55
#2020-10-22|1659.32
#2020-10-23|1666.16
#2020-10-26|1658.05
#2020-10-27|1657.73
#2020-10-28|1649.89
#2020-10-29|1639.01
#2020-10-30|1615.65
#2020-11-02|1643.07
#2020-11-03|1650.59
#2020-11-04|1672.85
#2020-11-05|1707.34
#2020-11-06|1723.49
#2020-11-09|1723.87
#2020-11-10|1765.82
#2020-11-11|1792.20
#2020-11-12|1792.66
#2020-11-13|1772.07
#2020-11-16|1798.65
#2020-11-17|1815.08
#2020-11-18|1815.86
#2020-11-19|1819.76
#2020-11-20|1821.08
#2020-11-23|1818.37
#2020-11-24|1850.03
#2020-11-25|1848.56
#2020-11-26|1856.50
#2020-11-27|1864.08
#2020-11-30|1824.73
#2020-12-01|1840.17
#2020-12-02|1846.45
#2020-12-03|1859.63
#2020-12-04|1856.28
#2020-12-07|1848.96
#2020-12-08|1848.22
#2020-12-09|1867.60
#2020-12-10|1854.85
#2020-12-11|1863.15
#2020-12-14|1869.39
#2020-12-15|1868.22
#2020-12-16|1879.47
#2020-12-17|1887.43
#2020-12-18|1881.88
#2020-12-21|1871.71
#2020-12-22|1840.02
#2020-12-23|1852.26
#2020-12-24|1863.73
#2020-12-25|1871.43
#2020-12-28|1882.21
#2020-12-29|1914.16
#2020-12-30|1910.99
#2020-12-31|1912.50
#2021-01-01|1913.59
#2021-01-04|1913.86
#2021-01-05|1918.10
#2021-01-06|1909.57
#2021-01-07|1942.22
#2021-01-08|1970.26
#2021-01-11|1959.59
#2021-01-12|1957.12
#2021-01-13|1972.93
#2021-01-14|1985.74
#2021-01-15|1961.80
#2021-01-18|1949.45
#2021-01-19|1959.84
#2021-01-20|1963.02
#2021-01-21|1976.35
#2021-01-22|1963.87
#2021-01-25|1966.50
#2021-01-26|1946.94
#2021-01-27|1953.14
#2021-01-28|1928.38
#2021-01-29|1887.88
#2021-02-01|1916.67
#2021-02-02|1937.74
#2021-02-03|1959.31
#2021-02-04|1942.80
#2021-02-05|1959.94
#2021-02-08|2002.54
#2021-02-09|2017.07
#2021-02-10|2018.08
#2021-02-11|2017.65
#2021-02-12|2011.36
#2021-02-15|2027.32
#2021-02-16|2029.93
#2021-02-17|2026.38
#2021-02-18|2008.67
#2021-02-19|1998.06
#2021-02-22|2013.40
#2021-02-23|2017.68
#2021-02-24|1977.92
#2021-02-25|2006.64
#2021-02-26|1936.37
#2021-03-01|1969.65
#2021-03-02|1966.84
#2021-03-03|1980.38
#2021-03-04|1954.07
#2021-03-05|1946.15
#2021-03-08|1932.23
#2021-03-09|1948.43
#2021-03-10|1958.72
#2021-03-11|1971.74
#2021-03-12|1989.91
#2021-03-15|1999.40
#2021-03-16|2011.79
#2021-03-17|2009.00
#2021-03-18|2029.68
#2021-03-19|2028.53
#2021-03-22|2019.50
#2021-03-23|1996.26
#2021-03-24|1956.29
#2021-03-25|1982.10
#2021-03-26|2006.47
#2021-03-29|2018.38
#2021-03-30|2014.65
#2021-03-31|1986.97
#2021-04-01|1991.67
#2021-04-02|2001.77
#2021-04-05|2011.00
#2021-04-06|2002.35
#2021-04-07|2017.96
#2021-04-08|2019.88
#2021-04-09|2016.31
#2021-04-12|2007.39
#2021-04-13|2013.65
#2021-04-14|2017.30
#2021-04-15|2024.21
#2021-04-16|2032.31
#2021-04-19|2041.86
#2021-04-20|2016.33
#2021-04-21|1985.04
#2021-04-22|2018.11
#2021-04-23|2010.31
#2021-04-26|2030.49
#2021-04-27|2017.79
#2021-04-28|2016.01
#2021-04-29|2020.44
#2021-04-30|2012.69
#2021-05-03|2015.94
#2021-05-04|2008.10
#2021-05-05|2008.41
#2021-05-06|2049.46
#2021-05-07|2065.31
#2021-05-10|2088.71
#2021-05-11|2047.29
#2021-05-12|1992.41
#2021-05-13|1956.34
#2021-05-14|1984.41
#2021-05-17|1976.95
#2021-05-18|2020.39
#2021-05-19|2009.46
#2021-05-20|2005.23
#2021-05-21|2016.97
#2021-05-24|2033.03
#2021-05-25|2038.77
#2021-05-26|2048.77
#2021-05-27|2033.17
#2021-05-28|2068.12
#2021-05-31|2054.25
#2021-06-01|2063.77
#2021-06-02|2081.93
#2021-06-03|2088.74
#2021-06-04|2095.83
#2021-06-07|2104.74
#2021-06-08|2101.16
#2021-06-09|2091.76
#2021-06-10|2095.44
#2021-06-11|2089.41
#2021-06-14|2090.60
#2021-06-15|2103.65
#2021-06-16|2106.58
#2021-06-17|2088.12
#2021-06-18|2077.77
#2021-06-21|2038.96
#2021-06-22|2087.80
#2021-06-23|2072.43
#2021-06-24|2070.14
#2021-06-25|2089.98
#2021-06-28|2098.01
#2021-06-29|2086.75
#2021-06-30|2080.56
#2021-07-01|2074.23
#2021-07-02|2087.08
#2021-07-05|2097.49
#2021-07-06|2112.24
#2021-07-07|2093.16
#2021-07-08|2092.97
#2021-07-09|2065.99
#2021-07-12|2106.02
#2021-07-13|2110.20
#2021-07-14|2100.37
#2021-07-15|2089.07
#2021-07-16|2092.45
#2021-07-19|2074.82
#2021-07-20|2042.05
#2021-07-21|2045.70
#2021-07-22|2052.23
#2021-07-23|2046.03
#2021-07-26|2063.75
#2021-07-27|2070.13
#2021-07-28|2051.13
#2021-07-29|2075.64
#2021-07-30|2049.30
#2021-08-02|2096.73
#2021-08-03|2103.90
#2021-08-04|2092.94
#2021-08-05|2092.52
#2021-08-06|2087.80
#2021-08-09|2085.78
#2021-08-10|2085.06
#2021-08-11|2098.81
#2021-08-12|2104.72
#2021-08-13|2111.12
#2021-08-16|2088.35
#2021-08-17|2072.27
#2021-08-18|2083.68
#2021-08-19|2050.65
#2021-08-20|2029.66
#2021-08-23|2072.86
#2021-08-24|2098.86
#2021-08-25|2099.65
#2021-08-26|2095.11
#2021-08-27|2094.96
#2021-08-30|2126.32
#2021-08-31|2139.31
#2021-09-01|2147.32
#2021-09-02|2146.11
#2021-09-03|2178.48
#2021-09-06|2197.33
#2021-09-07|2213.76
#2021-09-08|2220.52
#2021-09-09|2211.39
#2021-09-10|2236.24
#2021-09-13|2241.55
#2021-09-14|2264.04
#2021-09-15|2253.39
#2021-09-16|2235.80
#2021-09-17|2237.65
#2021-09-20|2235.18
#2021-09-21|2208.26
#2021-09-22|2176.35
#2021-09-23|2174.89
#2021-09-24|2199.22
#2021-09-27|2183.09
#2021-09-28|2165.02
#2021-09-29|2124.67
#2021-09-30|2133.83
#2021-10-01|2095.86
#2021-10-04|2086.61
#2021-10-05|2058.05
#2021-10-06|2047.29
#2021-10-07|2053.70
#2021-10-08|2061.44
#2021-10-11|2074.39
#2021-10-12|2053.27
#2021-10-13|2054.02
#2021-10-14|2065.27
#2021-10-15|2097.64
#2021-10-18|2093.21
#2021-10-19|2102.83
#2021-10-20|2096.66
#2021-10-21|2079.96
#2021-10-22|2081.23
#2021-10-25|2084.29
#2021-10-26|2094.58
#2021-10-27|2093.99
#2021-10-28|2079.16
#2021-10-29|2082.25
#2021-11-01|2113.94
#2021-11-02|2109.21
#2021-11-03|2108.95
#2021-11-04|2142.15
#2021-11-05|2132.74
#2021-11-08|2143.58
#2021-11-09|2131.24
#2021-11-10|2100.71
#2021-11-11|2103.77
#2021-11-12|2128.24
#2021-11-15|2131.03
#2021-11-16|2117.84
#2021-11-17|2100.97
#2021-11-18|2106.44
#2021-11-19|2120.46
#2021-11-22|2107.37
#2021-11-23|2103.01
#2021-11-24|2076.10
#2021-11-25|2081.13
#2021-11-26|2062.02
#2021-11-29|2022.30
#2021-11-30|2007.52
#2021-12-01|2033.58
#2021-12-02|2038.03
#2021-12-03|2063.71
#2021-12-06|2056.25
#2021-12-07|2094.51
#2021-12-08|2103.24
#2021-12-09|2104.08
#2021-12-10|2093.00
#2021-12-13|2090.36
#2021-12-14|2069.95
#2021-12-15|2075.81
#2021-12-16|2102.12
#2021-12-17|2080.29
#2021-12-20|2037.93
#2021-12-21|2059.89
#2021-12-22|2057.97
#2021-12-23|2080.37
#2021-12-24|2079.32
#2021-12-27|2064.70
#2021-12-28|2092.94
#2021-12-29|2088.71
#2021-12-30|2080.21
#2021-12-31|2081.39
#2022-01-03|2082.60
#2022-01-04|2096.80
#2022-01-05|2111.41
#2022-01-06|2070.77
#2022-01-07|2065.05
#2022-01-10|2072.82
#2022-01-11|2050.92
#2022-01-12|2093.85
#2022-01-13|2086.90
#2022-01-14|2061.51
#2022-01-17|2050.00
#2022-01-18|2042.99
#2022-01-19|2005.04
#2022-01-20|2024.60
#2022-01-21|2014.51
#2022-01-24|2003.11
#2022-01-25|1963.70
#2022-01-26|1954.32
#2022-01-27|1901.80
#2022-01-28|1935.03
#2022-01-31|1950.67
#2022-02-01|1961.46
#2022-02-02|1994.19
#2022-02-03|1966.21
#2022-02-04|1976.02
#2022-02-07|1972.36
#2022-02-08|1981.41
#2022-02-09|2006.93
#2022-02-10|2014.76
#2022-02-11|2008.83
#2022-02-14|1978.83
#2022-02-15|1964.24
#2022-02-16|1995.59
#2022-02-17|1997.21
#2022-02-18|1989.83
#2022-02-21|1979.68
#2022-02-22|1946.61
#2022-02-23|1952.65
#2022-02-24|1899.60
#2022-02-25|1935.33
#2022-02-28|1943.02
#2022-03-01|1963.32
#2022-03-02|1923.00
#2022-03-03|1946.42
#2022-03-04|1930.18
#2022-03-07|1873.71
#2022-03-08|1836.96
#2022-03-09|1843.18
#2022-03-10|1902.07
#2022-03-11|1872.63
#2022-03-14|1864.35
#2022-03-15|1854.25
#2022-03-16|1877.77
#2022-03-17|1937.05
#2022-03-18|1939.68
#2022-03-21|1933.25
#2022-03-22|1938.21
#2022-03-23|1966.50
#2022-03-24|1955.09
#2022-03-25|1951.17
#2022-03-28|1921.71
#2022-03-29|1943.14
#2022-03-30|1961.13
#2022-03-31|1954.67
#2022-04-01|1938.76
#2022-04-04|1947.06
#2022-04-05|1940.88
#2022-04-06|1910.55
#2022-04-07|1871.40
#2022-04-08|1876.11
#2022-04-11|1850.99
#2022-04-12|1823.40
#2022-04-13|1850.81
#2022-04-14|1866.14
#2022-04-15|1860.04
#2022-04-18|1833.22
#2022-04-19|1823.18
#2022-04-20|1844.61
#2022-04-21|1849.29
#2022-04-22|1832.13
#2022-04-25|1795.85
#2022-04-26|1807.23
#2022-04-27|1781.19
#2022-04-28|1791.83
#2022-04-29|1807.65
#2022-05-02|1801.91
#2022-05-03|1804.79
#2022-05-04|1802.20
#2022-05-05|1800.53
#2022-05-06|1803.86
#2022-05-09|1762.79
#2022-05-10|1751.13
#2022-05-11|1740.64
#2022-05-12|1739.33
#2022-05-13|1761.49
#2022-05-16|1765.36
#2022-05-17|1776.31
#2022-05-18|1796.41
#2022-05-19|1780.92
#2022-05-20|1799.78
#2022-05-23|1813.40
#2022-05-24|1804.40
#2022-05-25|1795.83
#2022-05-26|1794.16
#2022-05-27|1808.14
#2022-05-30|1840.92
#2022-05-31|1826.58
#2022-06-01|1833.80
#2022-06-02|1826.21
#2022-06-03|1822.09
#2022-06-06|1819.27
#2022-06-07|1809.83
#2022-06-08|1819.08
#2022-06-09|1808.45
#2022-06-10|1785.56
#2022-06-13|1739.28
#2022-06-14|1721.26
#2022-06-15|1695.45
#2022-06-16|1709.09
#2022-06-17|1662.29
#2022-06-20|1642.31
#2022-06-21|1664.55
#2022-06-22|1644.80
#2022-06-23|1649.14
#2022-06-24|1660.69
#2022-06-27|1694.30
#2022-06-28|1698.51
#2022-06-29|1680.06
#2022-06-30|1669.37
#2022-07-01|1656.23
#2022-07-04|1666.81
#2022-07-05|1668.22
#2022-07-06|1646.63
#2022-07-07|1667.22
#2022-07-08|1679.43
#2022-07-11|1677.75
#2022-07-12|1651.53
#2022-07-13|1655.45
#2022-07-14|1644.40
#2022-07-15|1647.99
#2022-07-18|1661.59
#2022-07-19|1678.62
#2022-07-20|1708.05
#2022-07-21|1717.37
#2022-07-22|1741.38
#2022-07-25|1726.63
#2022-07-26|1728.04
#2022-07-27|1728.50
#2022-07-28|1758.91
#2022-07-29|1769.52
#2022-08-01|1811.46
#2022-08-02|1784.09
#2022-08-03|1766.05
#2022-08-04|1776.84
#2022-08-05|1775.30
#2022-08-08|1783.27
#2022-08-09|1775.19
#2022-08-10|1798.29
#2022-08-11|1801.47
#2022-08-12|1827.40
#2022-08-15|1831.88
#2022-08-16|1815.95
#2022-08-17|1822.36
#2022-08-18|1812.12
#2022-08-19|1798.43
#2022-08-22|1784.12
#2022-08-23|1777.12
#2022-08-24|1775.26
#2022-08-25|1786.67
#2022-08-26|1788.04
#2022-08-29|1736.91
#2022-08-30|1757.11
#2022-08-31|1759.06
#2022-09-01|1719.06
#2022-09-02|1712.15
#2022-09-05|1709.35
#2022-09-06|1690.68
#2022-09-07|1665.36
#2022-09-08|1696.48
#2022-09-09|1715.28
#2022-09-12|1729.06
#2022-09-13|1725.02
#2022-09-14|1706.10
#2022-09-15|1700.47
#2022-09-16|1685.32
#2022-09-19|1675.77
#2022-09-20|1684.59
#2022-09-21|1655.65
#2022-09-22|1667.09
#2022-09-23|1649.44
#2022-09-26|1593.05
#2022-09-27|1597.01
#2022-09-28|1575.93
#2022-09-29|1587.81
#2022-09-30|1567.93
#2022-10-03|1575.14
#2022-10-04|1624.24
#2022-10-05|1632.16
#2022-10-06|1640.51
#2022-10-07|1623.50
#2022-10-10|1612.00
#2022-10-11|1579.91
#2022-10-12|1569.53
#2022-10-13|1544.98
#2022-10-14|1566.97
#2022-10-17|1549.10
#2022-10-18|1569.01
#2022-10-19|1563.24
#2022-10-20|1554.33
#2022-10-21|1537.49
#2022-10-24|1551.61
#2022-10-25|1570.89
#2022-10-26|1584.28
#2022-10-27|1592.51
#2022-10-28|1568.27
#2022-10-31|1584.31
#2022-11-01|1615.62
#2022-11-02|1621.82
#2022-11-03|1611.03
#2022-11-04|1617.30
#2022-11-07|1647.41
#2022-11-08|1667.33
#2022-11-09|1661.45
#2022-11-10|1687.40
#2022-11-11|1757.49
#2022-11-14|1742.00
#2022-11-15|1756.34
#2022-11-16|1755.08
#2022-11-17|1738.52
#2022-11-18|1737.87
#2022-11-21|1721.38
#2022-11-22|1741.29
#2022-11-23|1756.07
#2022-11-24|1793.94
#2022-11-25|1784.14
#2022-11-28|1778.48
#2022-11-29|1782.03
#2022-11-30|1776.24
#2022-12-01|1815.00
#2022-12-02|1790.10
#2022-12-05|1783.80
#2022-12-06|1774.90
#2022-12-07|1767.10
#2022-12-08|1770.95
#2022-12-09|1789.03
#2022-12-12|1775.58
#2022-12-13|1803.95
#2022-12-14|1818.21
#2022-12-15|1788.35
#2022-12-16|1778.67
#2022-12-19|1762.48
#2022-12-20|1787.17
#2022-12-21|1767.95
#2022-12-22|1777.04
#2022-12-23|1750.84
#2022-12-26|1761.81
#2022-12-27|1764.21
#2022-12-28|1757.77
#2022-12-29|1756.20
#2022-12-30|1764.34
#2023-01-02|1762.86
#2023-01-03|1773.39
#2023-01-04|1741.60
#2023-01-05|1728.25
#2023-01-06|1746.27
#2023-01-09|1762.96
#2023-01-10|1766.17
#2023-01-11|1779.17
#2023-01-12|1806.93
#2023-01-13|1830.16
#2023-01-16|1811.71
#2023-01-17|1825.84
#2023-01-18|1851.36
#2023-01-19|1835.39
#2023-01-20|1829.06
#2023-01-23|1836.85
#2023-01-24|1859.77
#2023-01-25|1869.66
#2023-01-26|1860.83
#2023-01-27|1861.33
#2023-01-30|1859.53
#2023-01-31|1860.36
#2023-02-01|1866.10
#2023-02-02|1871.59
#2023-02-03|1847.70
#2023-02-06|1829.81
#2023-02-07|1847.96
#2023-02-08|1854.11
#2023-02-09|1862.30
#2023-02-10|1857.33
#2023-02-13|1835.19
#2023-02-14|1843.80
#2023-02-15|1813.76
#2023-02-16|1826.33
#2023-02-17|1815.08
#2023-02-20|1823.37
#2023-02-21|1818.90
#2023-02-22|1795.40
#2023-02-23|1790.09
#2023-02-24|1786.06
#2023-02-27|1789.30
#2023-02-28|1787.27
#2023-03-01|1803.60
#2023-03-02|1801.85
#2023-03-03|1829.05
#2023-03-06|1850.58
#2023-03-07|1846.53
#2023-03-08|1843.30
#2023-03-09|1857.38
#2023-03-10|1845.85
#2023-03-13|1842.23
#2023-03-14|1788.45
#2023-03-15|1818.71
#2023-03-16|1792.05
#2023-03-17|1824.38
#2023-03-20|1805.91
#2023-03-21|1802.06
#2023-03-22|1823.85
#2023-03-23|1845.16
#2023-03-24|1843.77
#2023-03-27|1839.85
#2023-03-28|1849.35
#2023-03-29|1856.64
#2023-03-30|1861.58
#2023-03-31|1872.46
#2023-04-03|1887.75
#2023-04-04|1898.02
#2023-04-05|1879.19
#2023-04-06|1846.31
#2023-04-07|1853.00
#2023-04-10|1840.76
#2023-04-11|1859.21
#2023-04-12|1878.73
#2023-04-13|1892.88
#2023-04-14|1897.03
#2023-04-17|1892.17
#2023-04-18|1902.91
#2023-04-19|1889.38
#2023-04-20|1896.32
#2023-04-21|1889.19
#2023-04-24|1891.17
#2023-04-25|1895.50
#2023-04-26|1887.05
#2023-04-27|1886.75
#2023-04-28|1886.19
#2023-05-01|1895.44
#2023-05-02|1899.95
#2023-05-03|1909.18
#2023-05-04|1927.47
#2023-05-05|1918.12
#2023-05-08|1923.93
#2023-05-09|1937.93
#2023-05-10|1941.21
#2023-05-11|1933.86
#2023-05-12|1923.32
#2023-05-15|1927.73
#2023-05-16|1932.14
#2023-05-17|1922.56
#2023-05-18|1929.78
#2023-05-19|1939.16
#2023-05-22|1957.40
#2023-05-23|1948.83
#2023-05-24|1930.90
#2023-05-25|1914.40
#2023-05-26|1910.20
#2023-05-29|1926.06
#2023-05-30|1928.91
#2023-05-31|1897.97
#2023-06-01|1916.06
#2023-06-02|1942.98
#2023-06-05|1975.90
#2023-06-06|1989.59
#2023-06-07|1973.14
#2023-06-08|1973.77
#2023-06-09|1998.35
#2023-06-12|2008.44
#2023-06-13|2028.65
#2023-06-14|2055.85
#2023-06-15|2051.19
#2023-06-16|2050.67
#2023-06-19|2039.89
#2023-06-20|2042.76
#2023-06-21|2040.05
#2023-06-22|2034.52
#2023-06-23|1986.70
#2023-06-26|1986.28
#2023-06-27|1978.09
#2023-06-28|2000.70
#2023-06-29|1993.76
#2023-06-30|1992.53
#2023-07-03|2026.40
#2023-07-04|2011.69
#2023-07-05|2008.47
#2023-07-06|1986.14
#2023-07-07|1984.18
#2023-07-10|1984.96
#2023-07-11|2005.96
#2023-07-12|2012.84
#2023-07-13|2034.53
#2023-07-14|2035.77
#2023-07-17|2028.85
#2023-07-18|2044.64
#2023-07-19|2056.40
#2023-07-20|2038.44
#2023-07-21|2026.31
#2023-07-24|2043.38
#2023-07-25|2056.61
#2023-07-26|2060.07
#2023-07-27|2054.07
#2023-07-28|2064.80
#2023-07-31|2064.26
#2023-08-01|2053.47
#2023-08-02|2025.24
#2023-08-03|2012.19
#2023-08-04|2021.38
#2023-08-07|2014.81
#2023-08-08|2011.79
#2023-08-09|1998.62
#2023-08-10|2001.95
#2023-08-11|1995.80
#2023-08-14|1966.38
#2023-08-15|1973.87
#2023-08-16|1940.18
#2023-08-17|1928.15
#2023-08-18|1927.36
#2023-08-21|1915.11
#2023-08-22|1937.01
#2023-08-23|1952.75
#2023-08-24|1955.20
#2023-08-25|1929.77
#2023-08-28|1959.54
#2023-08-29|1970.87
#2023-08-30|1981.35
#2023-08-31|1994.04
#2023-09-01|2004.60
#2023-09-04|2019.59
#2023-09-05|2008.12
#2023-09-06|2010.95
#2023-09-07|2009.03
#2023-09-08|1990.85
#2023-09-11|1999.17
#2023-09-12|1991.26
#2023-09-13|1982.41
#2023-09-14|2002.36
#2023-09-15|2013.83
#2023-09-18|2011.99
#2023-09-19|2010.44
#2023-09-20|1999.84
#2023-09-21|1979.33
#2023-09-22|1965.31
#2023-09-25|1957.77
#2023-09-26|1944.06
#2023-09-27|1940.68
#2023-09-28|1929.21
#2023-09-29|1918.56
#2023-10-02|1908.65
#2023-10-03|1883.68
#2023-10-04|1845.25
#2023-10-05|1869.63
#2023-10-06|1866.79
#2023-10-09|1871.26
#2023-10-10|1900.77
#2023-10-11|1894.80
#2023-10-12|1918.10
#2023-10-13|1895.86
#2023-10-16|1868.92
#2023-10-17|1878.39
#2023-10-18|1876.06
#2023-10-19|1846.00
#2023-10-20|1836.62
#2023-10-23|1815.55
#2023-10-24|1816.53
#2023-10-25|1820.92
#2023-10-26|1792.03
#2023-10-27|1824.28
#2023-10-30|1826.68
#2023-10-31|1809.91
#2023-11-01|1843.11
#2023-11-02|1863.78
#2023-11-03|1883.07
#2023-11-06|1925.97
#2023-11-07|1893.43
#2023-11-08|1874.33
#2023-11-09|1886.78
#2023-11-10|1883.18
#2023-11-13|1879.84
#2023-11-14|1889.98
#2023-11-15|1922.93
#2023-11-16|1929.49
#2023-11-17|1953.25
#2023-11-20|1957.96
#2023-11-21|1963.50
#2023-11-22|1950.03
#2023-11-23|1951.26
#2023-11-24|1957.41
#2023-11-27|1952.44
#2023-11-28|1965.35
#2023-11-29|1961.35
#2023-11-30|1965.18
#2023-12-01|1971.16
#2023-12-04|1976.48
#2023-12-05|1964.11
#2023-12-06|1990.32
#2023-12-07|1995.06
#2023-12-08|1968.82
#2023-12-11|1975.60
#2023-12-12|1982.90
#2023-12-13|1985.47
#2023-12-14|2019.80
#2023-12-15|2047.19
#2023-12-18|2023.83
#2023-12-19|2024.10
#2023-12-20|2038.85
#2023-12-21|2042.81
#2023-12-22|2048.35
#2023-12-25|2043.92
#2023-12-26|2046.41
#2023-12-27|2073.88
#2023-12-28|2092.49
#2023-12-29|2091.28
#2024-01-01|2092.21
#2024-01-02|2079.50
#2024-01-03|2056.83
#2024-01-04|2069.35
#2024-01-05|2069.68
#2024-01-08|2067.41
#2024-01-09|2072.29
#2024-01-10|2076.79
#2024-01-11|2098.59
#2024-01-12|2130.16
#2024-01-15|2138.33
#2024-01-16|2101.31
#2024-01-17|2068.70
#2024-01-18|2061.34
#2024-01-19|2077.10
#2024-01-22|2095.75
#2024-01-23|2083.80
#2024-01-24|2088.06
#2024-01-25|2086.03
#2024-01-26|2066.12
#2024-01-29|2095.47
#2024-01-30|2085.52
#2024-01-31|2113.29
#2024-02-01|2111.03
#2024-02-02|2095.87
#2024-02-05|2087.35
#2024-02-06|2083.17
#2024-02-07|2093.38
#2024-02-08|2078.61
#2024-02-09|2076.82
#2024-02-12|2073.21
#2024-02-13|2093.62
#2024-02-14|2072.88
#2024-02-15|2088.16
#2024-02-16|2118.54
#2024-02-19|2132.72
#2024-02-20|2137.10
#2024-02-21|2131.62
#2024-02-22|2153.72
#2024-02-23|2151.94
#2024-02-26|2157.81
#2024-02-27|2161.70
#2024-02-28|2153.02
#2024-02-29|2165.70
#2024-03-01|2184.18
#2024-03-04|2186.41
#2024-03-05|2199.63
#2024-03-06|2210.53
#2024-03-07|2220.10
#2024-03-08|2239.77
#2024-03-11|2209.30
#2024-03-12|2191.36
#2024-03-13|2172.89
#2024-03-14|2185.16
#2024-03-15|2178.86
#2024-03-18|2210.58
#2024-03-19|2205.24
#2024-03-20|2195.25
#2024-03-21|2239.30
#2024-03-22|2243.24
#2024-03-25|2227.57
#2024-03-26|2230.14
#2024-03-27|2238.84
#2024-03-28|2228.48
#2024-03-29|2236.05
#2024-04-01|2219.56
#2024-04-02|2217.61
#2024-04-03|2205.98
#2024-04-04|2224.76
#2024-04-05|2206.02
#2024-04-08|2219.11
#2024-04-09|2243.29
#2024-04-10|2227.48
#2024-04-11|2224.51
#2024-04-12|2227.01
#2024-04-15|2209.80
#2024-04-16|2159.07
#2024-04-17|2143.15
#2024-04-18|2156.60
#2024-04-19|2121.55
#2024-04-22|2151.45
#2024-04-23|2156.04
#2024-04-24|2194.01
#2024-04-25|2161.45
#2024-04-26|2173.58
#2024-04-29|2185.96
#2024-04-30|2225.68
#2024-05-01|2215.59
#2024-05-02|2253.73
#2024-05-03|2266.19
#2024-05-06|2255.15
#2024-05-07|2265.32
#2024-05-08|2225.32
#2024-05-09|2223.36
#2024-05-10|2246.30
#2024-05-13|2245.91
#2024-05-14|2247.76
#2024-05-15|2253.32
#2024-05-16|2277.39
#2024-05-17|2277.18
#2024-05-20|2285.91
#2024-05-21|2277.89
#2024-05-22|2259.78
#2024-05-23|2268.79
#2024-05-24|2264.98
#2024-05-27|2291.10
#2024-05-28|2289.76
#2024-05-29|2249.00
#2024-05-30|2233.36
#2024-05-31|2252.67
#2024-06-03|2297.88
#2024-06-04|2273.73
#2024-06-05|2234.14
#2024-06-06|2242.14
#2024-06-07|2244.60
#2024-06-10|2263.17
#2024-06-11|2248.22
#2024-06-12|2252.97
#2024-06-13|2236.83
#2024-06-14|2252.21
#2024-06-17|2217.02
#2024-06-18|2223.11
#2024-06-19|2240.12
#2024-06-20|2230.41
#2024-06-21|2217.01
#2024-06-24|2215.12
#2024-06-25|2245.91
#2024-06-26|2244.11
#2024-06-27|2241.28
#2024-06-28|2251.74
#2024-07-01|2254.39
#2024-07-02|2271.65
#2024-07-03|2286.22
#2024-07-04|2309.93
#2024-07-05|2306.80
#2024-07-08|2296.36
#2024-07-09|2308.19
#2024-07-10|2302.32
#2024-07-11|2348.10
#2024-07-12|2343.36
#2024-07-15|2340.56
#2024-07-16|2338.91
#2024-07-17|2373.21
#2024-07-18|2335.17
#2024-07-19|2313.55
#2024-07-22|2288.12
#2024-07-23|2298.28
#2024-07-24|2304.51
#2024-07-25|2234.69
#2024-07-26|2242.87
#2024-07-29|2272.81
#2024-07-30|2267.30
#2024-07-31|2336.84
#2024-08-01|2300.17
#2024-08-02|2209.05
#2024-08-05|2021.67
#2024-08-06|2148.16
#2024-08-07|2165.42
#2024-08-08|2136.54
#2024-08-09|2174.80
#2024-08-12|2166.40
#2024-08-13|2221.07
#2024-08-14|2242.17
#2024-08-15|2223.87
#2024-08-16|2296.50
#2024-08-19|2291.34
#2024-08-20|2318.59
#2024-08-21|2320.98
#2024-08-22|2318.73
#2024-08-23|2334.88
#2024-08-26|2338.44
#2024-08-27|2349.36
#2024-08-28|2344.45
#2024-08-29|2338.74
#2024-08-30|2359.36
#2024-09-02|2343.99
#2024-09-03|2360.36
#2024-09-04|2299.35
#2024-09-05|2298.91
#2024-09-06|2290.59
#2024-09-09|2273.14
#2024-09-10|2274.28
#2024-09-11|2265.79
#2024-09-12|2308.21
#2024-09-13|2329.48
#2024-09-16|2334.87
#2024-09-17|2317.32
#2024-09-18|2317.60
#2024-09-19|2355.44
#2024-09-20|2362.56
#2024-09-23|2371.90
#2024-09-24|2399.77
#2024-09-25|2402.78
#2024-09-26|2448.57
#2024-09-27|2511.15
#2024-09-30|2439.77
#2024-10-01|2469.67
#2024-10-02|2422.50
#2024-10-03|2419.50
#2024-10-04|2396.34
#2024-10-07|2427.64
#2024-10-08|2393.41
#2024-10-09|2381.03
#2024-10-10|2387.33
#2024-10-11|2374.33
#2024-10-14|2369.02
#2024-10-15|2381.82
#2024-10-16|2355.69
#2024-10-17|2343.35
#2024-10-18|2351.52
#2024-10-21|2337.49
#2024-10-22|2302.44
#2024-10-23|2264.98
#2024-10-24|2276.25
#2024-10-25|2263.28
#2024-10-28|2279.17
#2024-10-29|2290.71
#2024-10-30|2312.22
#2024-10-31|2311.38
#2024-11-01|2278.07
#2024-11-04|2287.75
#2024-11-05|2297.34
#2024-11-06|2309.12
#2024-11-07|2339.15
#2024-11-08|2349.74
#2024-11-11|2322.57
#2024-11-12|2301.45
#2024-11-13|2262.63
#2024-11-14|2254.25
#2024-11-15|2265.14
#2024-11-18|2252.27
#2024-11-19|2273.71
#2024-11-20|2251.89
#2024-11-21|2243.60
#2024-11-22|2254.35
#2024-11-25|2279.23
#2024-11-26|2259.07
#2024-11-27|2266.27
#2024-11-28|2269.45
#2024-11-29|2274.41
#2024-12-02|2304.27
#2024-12-03|2351.12
#2024-12-04|2334.19
#2024-12-05|2330.88
#2024-12-06|2325.28
#2024-12-09|2314.96
#2024-12-10|2312.36
#2024-12-11|2315.09
#2024-12-12|2333.61
#2024-12-13|2299.80
#2024-12-16|2288.84
#2024-12-17|2280.45
#2024-12-18|2269.35
#2024-12-19|2216.80
#2024-12-20|2213.80
#2024-12-23|2230.09
#2024-12-24|2224.25
#2024-12-25|2228.80
#2024-12-26|2240.45
#2024-12-27|2265.22
#2024-12-30|2258.29
#2024-12-31|2259.47
#2025-01-01|2261.00
#2025-01-02|2262.19
#2025-01-03|2258.37
#2025-01-06|2238.91
#2025-01-07|2255.69
#2025-01-08|2234.66
#2025-01-09|2201.53
#2025-01-10|2186.53
#2025-01-13|2169.67
#2025-01-14|2155.85
#2025-01-15|2173.86
#2025-01-16|2189.57
#2025-01-17|2187.30
#2025-01-20|2214.66
#2025-01-21|2214.61
#2025-01-22|2222.16
#2025-01-23|2239.03
#2025-01-24|2249.29
#2025-01-27|2253.04
#2025-01-28|2221.77
#2025-01-29|2243.11
#2025-01-30|2251.40
#2025-01-31|2254.51
#2025-02-03|2186.46
#2025-02-04|2203.82
#2025-02-05|2233.44
#2025-02-06|2241.87
#2025-02-07|2240.30
#2025-02-10|2228.44
#2025-02-11|2219.97
#2025-02-12|2212.44
#2025-02-13|2242.31
#2025-02-14|2237.82
#2025-02-17|2254.30
#2025-02-18|2256.95
#2025-02-19|2261.46
#2025-02-20|2266.66
#2025-02-21|2262.76
#2025-02-24|2263.39
#2025-02-25|2252.50
#2025-02-26|2244.30
#2025-02-27|2253.18
#2025-02-28|2188.32
#2025-03-03|2228.71
#2025-03-04|2247.14
#2025-03-05|2267.05
#2025-03-06|2307.79
#2025-03-07|2297.50
#2025-03-10|2290.44
#2025-03-11|2260.20
#2025-03-12|2264.13
#2025-03-13|2268.31
#2025-03-14|2267.85
#2025-03-17|2300.64
#2025-03-18|2312.85
#2025-03-19|2321.20
#2025-03-20|2332.69
#2025-03-21|2320.00
#2025-03-24|2296.45
#2025-03-25|2303.79
#2025-03-26|2304.95
#2025-03-27|2302.76
#2025-03-28|2283.17
#2025-03-31|2220.69
#2025-04-01|2229.21
#2025-04-02|2225.86
#2025-04-03|2182.11
#2025-04-04|2164.66
#2025-04-07|1969.58
#2025-04-08|2056.31
#2025-04-09|2020.83
#2025-04-10|2168.52
#2025-04-11|2163.49
#2025-04-14|2183.41
#2025-04-15|2216.87
#2025-04-16|2207.36
#2025-04-17|2236.59
#2025-04-18|2248.84
#2025-04-21|2246.18
#2025-04-22|2252.79
#2025-04-23|2274.69
#2025-04-24|2282.12
#2025-04-25|2295.84
#2025-04-28|2325.54
#2025-04-29|2333.37
#2025-04-30|2332.47
#2025-05-01|2322.25
#2025-05-02|2351.93
#2025-05-05|2366.84
#2025-05-06|2373.36
#2025-05-07|2387.51
#2025-05-08|2371.36
#2025-05-09|2386.05
#2025-05-12|2374.07
#2025-05-13|2399.69
#2025-05-14|2419.16
#2025-05-15|2426.74
#2025-05-16|2434.94
#2025-05-19|2439.95
#2025-05-20|2441.02
#2025-05-21|2461.13
#2025-05-22|2446.30
#2025-05-23|2477.45
#2025-05-26|2492.71
#2025-05-27|2486.75
#2025-05-28|2475.62
#2025-05-29|2513.90
#2025-05-30|2500.31
#2025-06-02|2501.12
#2025-06-03|2485.70
#2025-06-04|2511.20
#2025-06-05|2499.25
#2025-06-06|2492.06
#2025-06-09|2505.41
#2025-06-10|2513.28
#2025-06-11|2518.43
#2025-06-12|2525.96
#2025-06-13|2502.57
#2025-06-16|2530.71
#2025-06-17|2517.27
#2025-06-18|2527.95
#2025-06-19|2498.02
#2025-06-20|2489.30
#2025-06-23|2476.16
#2025-06-24|2523.90
#2025-06-25|2512.34
#2025-06-26|2553.06
#2025-06-27|2580.41
#2025-06-30|2587.18
#2025-07-01|2592.44
#2025-07-02|2580.74
#2025-07-03|2574.91
#2025-07-04|2565.67
#2025-07-07|2539.11
#2025-07-08|2546.40
#2025-07-09|2562.25
#2025-07-10|2559.39
#2025-07-11|2545.16
#2025-07-14|2549.03
#2025-07-15|2541.38
#2025-07-16|2540.24
#2025-07-17|2552.77
#2025-07-18|2556.37
#2025-07-21|2577.44
#2025-07-22|2593.64
#2025-07-23|2649.08
#2025-07-24|2689.84
#2025-07-25|2661.07
#2025-07-28|2646.34
#2025-07-29|2632.72
#2025-07-30|2635.75
#2025-07-31|2633.05
#2025-08-01|2649.72
#2025-08-04|2645.82
#2025-08-05|2668.26
#2025-08-06|2688.64
#2025-08-07|2700.77
#2025-08-08|2703.99
#2025-08-11|2704.81
#2025-08-12|2715.76
#2025-08-13|2757.47
#2025-08-14|2713.53
#2025-08-15|2738.04
#2025-08-18|2743.56
#2025-08-19|2740.24
#2025-08-20|2722.06
#2025-08-21|2708.37
#2025-08-22|2730.27
#2025-08-25|2749.47
#2025-08-26|2716.66
#2025-08-27|2712.73
#2025-08-28|2737.63
#2025-08-29|2730.07
#2025-09-01|2717.22
#2025-09-02|2718.37
#2025-09-03|2700.01
#2025-09-04|2698.73
#2025-09-05|2745.97
#2025-09-08|2759.94
#2025-09-09|2767.90
#2025-09-10|2780.83
#2025-09-11|2786.81
#2025-09-12|2790.85
#2025-09-15|2792.25
#2025-09-16|2821.51
#2025-09-17|2805.63
#2025-09-18|2791.76
#2025-09-19|2787.47
#2025-09-22|2791.60
#2025-09-23|2787.32
#2025-09-24|2778.88
#2025-09-25|2768.95
#2025-09-26|2756.66
#2025-09-29|2757.60
#2025-09-30|2780.20
#2025-10-01|2770.78
#2025-10-02|2766.17
#2025-10-03|2803.46
#2025-10-06|2832.10
#2025-10-07|2823.79
#2025-10-08|2815.67
#2025-10-09|2828.18
#2025-10-10|2801.73
#2025-10-13|2798.58
#2025-10-14|2749.11
#2025-10-15|2814.12
#2025-10-16|2835.77
#2025-10-17|2815.88
#2025-10-20|2866.61
#2025-10-21|2850.93
#2025-10-22|2877.15
#2025-10-23|2863.50
#2025-10-24|2888.69
#2025-10-27|2939.75
#2025-10-28|2913.43
#2025-10-29|2924.58
#2025-10-30|2902.91
#2025-10-31|2915.79
#2025-11-03|2920.67
#2025-11-04|2900.08
#2025-11-05|2859.31
#2025-11-06|2912.06
#2025-11-07|2896.82
#2025-11-10|2900.43
#2025-11-11|2891.17
#2025-11-12|2910.52
#2025-11-13|2944.80
#2025-11-14|2903.61
#2025-11-17|2887.33
#2025-11-18|2801.50
#2025-11-19|2775.68
#2025-11-20|2808.54
#2025-11-21|2780.38
#2025-11-24|2776.85
#2025-11-25|2791.97
#2025-11-26|2841.72
#2025-11-27|2849.73
#2025-11-28|2858.31
#2025-12-01|2850.88
#2025-12-02|2847.72
#2025-12-03|2863.39
#2025-12-04|2918.98
#2025-12-05|2894.05
#2025-12-08|2909.36
#2025-12-09|2900.98
#2025-12-10|2904.42
#2025-12-11|2901.75
#2025-12-12|2950.34
#2025-12-15|2944.06
#2025-12-16|2890.55
#2025-12-17|2879.80
#2025-12-18|2859.42
#2025-12-19|2871.24
#2025-12-22|2902.60
#2025-12-23|2919.94
#2025-12-24|2922.97
#2025-12-25|2926.93
#2025-12-26|2913.15
#2025-12-29|2936.13
#2025-12-30|2914.00
#2025-12-31|2910.15
#2026-01-01|2912.11
#2026-01-02|2921.19
#2026-01-05|2977.95
#2026-01-06|3029.05
#2026-01-07|3015.44
#2026-01-08|2997.48
#2026-01-09|3007.00
#2026-01-12|3016.50
#2026-01-13|3060.15
#2026-01-14|3097.87
#2026-01-15|3115.01
#2026-01-16|3121.86
#2026-01-19|3129.77
#2026-01-20|3106.67
#2026-01-21|3082.72
#2026-01-22|3104.95
#2026-01-23|3105.90
#2026-01-26|3122.56
#2026-01-27|3149.42
#2026-01-28|3158.99
#2026-01-29|3168.43
#2026-01-30|3141.89
#2026-02-02|3085.52
#2026-02-03|3201.68
#2026-02-04|3211.87
#2026-02-05|3175.35
#2026-02-06|3194.05
#2026-02-09|3307.23
#2026-02-10|3371.79
#2026-02-11|3395.28
#2026-02-12|3434.56
#2026-02-13|3356.68
#2026-02-16|3343.25
#2026-02-17|3321.65
#2026-02-18|3345.83
#2026-02-19|3371.23
#2026-02-20|3375.66
#2026-02-23|3398.81
#2026-02-24|3403.72
#2026-02-25|3440.70
#2026-02-26|3475.27
#2026-02-27|3512.34
#2026-03-02|3470.25
#2026-03-03|3365.02
#2026-03-04|3197.12
#2026-03-05|3287.57
#2026-03-06|3281.50
#2026-03-09|3132.47
#2026-03-10|3235.22
#2026-03-11|3253.68
#2026-03-12|3222.81
#2026-03-13|3186.65
#2026-03-16|3167.36
#2026-03-17|3202.48
#2026-03-18|3286.05
#2026-03-19|3199.23
#2026-03-20|3185.73
#2026-03-23|3049.47
#2026-03-24|3116.73
#2026-03-25|3200.93
#2026-03-26|3176.81
#2026-03-27|3153.64
#2026-03-30|3087.34
#2026-03-31|3025.88
#2026-04-01|3201.89
#2026-04-02|3141.92
#2026-04-03|3181.22
#2026-04-06|3173.86
#2026-04-07|3189.70
#2026-04-08|3354.61
#2026-04-09|3334.36
#2026-04-10|3360.49