Table Data - Nasdaq Asia Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Asia Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASIA55LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-10 |
| Last Updated | 2026-06-10 10:42 PM CDT |
| Notes | For more information about this series, see: NQASIA55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 374.89 |
| 2001-04-02 | 371.19 |
| 2001-04-03 | 376.52 |
| 2001-04-04 | 380.40 |
| 2001-04-05 | 385.59 |
| 2001-04-06 | 388.37 |
| 2001-04-09 | 378.32 |
| 2001-04-10 | 376.35 |
| 2001-04-11 | 379.32 |
| 2001-04-12 | 383.23 |
| 2001-04-13 | . |
| 2001-04-16 | 380.53 |
| 2001-04-17 | 384.97 |
| 2001-04-18 | 393.99 |
| 2001-04-19 | 399.33 |
| 2001-04-20 | 397.50 |
| 2001-04-23 | 401.71 |
| 2001-04-24 | 403.81 |
| 2001-04-25 | 407.71 |
| 2001-04-26 | 409.42 |
| 2001-04-27 | 406.68 |
| 2001-04-30 | 408.34 |
| 2001-05-01 | 420.10 |
| 2001-05-02 | 418.52 |
| 2001-05-03 | 420.73 |
| 2001-05-04 | 419.01 |
| 2001-05-07 | 418.17 |
| 2001-05-08 | 411.95 |
| 2001-05-09 | 405.93 |
| 2001-05-10 | 405.33 |
| 2001-05-11 | 407.11 |
| 2001-05-14 | 400.22 |
| 2001-05-15 | 404.18 |
| 2001-05-16 | 397.34 |
| 2001-05-17 | 404.84 |
| 2001-05-18 | 403.15 |
| 2001-05-21 | 412.54 |
| 2001-05-22 | 411.20 |
| 2001-05-23 | 420.48 |
| 2001-05-24 | 420.93 |
| 2001-05-25 | 412.99 |
| 2001-05-28 | . |
| 2001-05-29 | 413.65 |
| 2001-05-30 | 409.01 |
| 2001-05-31 | 406.97 |
| 2001-06-01 | 404.84 |
| 2001-06-04 | 402.66 |
| 2001-06-05 | 398.00 |
| 2001-06-06 | 396.39 |
| 2001-06-07 | 400.40 |
| 2001-06-08 | 398.85 |
| 2001-06-11 | 395.57 |
| 2001-06-12 | 385.66 |
| 2001-06-13 | 385.97 |
| 2001-06-14 | 386.45 |
| 2001-06-15 | 382.70 |
| 2001-06-18 | 378.18 |
| 2001-06-19 | 378.03 |
| 2001-06-20 | 375.39 |
| 2001-06-21 | 379.26 |
| 2001-06-22 | 383.11 |
| 2001-06-25 | 380.03 |
| 2001-06-26 | 380.49 |
| 2001-06-27 | 379.99 |
| 2001-06-28 | 372.05 |
| 2001-06-29 | 375.51 |
| 2001-07-02 | 374.89 |
| 2001-07-03 | 374.46 |
| 2001-07-04 | . |
| 2001-07-05 | 364.63 |
| 2001-07-06 | 356.47 |
| 2001-07-09 | 356.14 |
| 2001-07-10 | 358.57 |
| 2001-07-11 | 352.61 |
| 2001-07-12 | 355.47 |
| 2001-07-13 | 350.95 |
| 2001-07-16 | 346.75 |
| 2001-07-17 | 340.58 |
| 2001-07-18 | 333.29 |
| 2001-07-19 | 335.42 |
| 2001-07-20 | 335.85 |
| 2001-07-23 | 326.64 |
| 2001-07-24 | 324.39 |
| 2001-07-25 | 328.12 |
| 2001-07-26 | 328.45 |
| 2001-07-27 | 327.09 |
| 2001-07-30 | 321.45 |
| 2001-07-31 | 327.37 |
| 2001-08-01 | 328.40 |
| 2001-08-02 | 338.59 |
| 2001-08-03 | 338.28 |
| 2001-08-06 | 337.85 |
| 2001-08-07 | 336.89 |
| 2001-08-08 | 340.29 |
| 2001-08-09 | 332.95 |
| 2001-08-10 | 333.65 |
| 2001-08-13 | 329.14 |
| 2001-08-14 | 335.70 |
| 2001-08-15 | 337.95 |
| 2001-08-16 | 339.06 |
| 2001-08-17 | 334.94 |
| 2001-08-20 | 333.03 |
| 2001-08-21 | 337.46 |
| 2001-08-22 | 337.99 |
| 2001-08-23 | 335.34 |
| 2001-08-24 | 332.69 |
| 2001-08-27 | 332.14 |
| 2001-08-28 | 325.83 |
| 2001-08-29 | 326.61 |
| 2001-08-30 | 324.55 |
| 2001-08-31 | 320.36 |
| 2001-09-03 | . |
| 2001-09-04 | 313.73 |
| 2001-09-05 | 309.00 |
| 2001-09-06 | 303.06 |
| 2001-09-07 | 301.00 |
| 2001-09-10 | 293.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 276.05 |
| 2001-09-18 | 281.45 |
| 2001-09-19 | 289.56 |
| 2001-09-20 | 282.46 |
| 2001-09-21 | 270.97 |
| 2001-09-24 | 269.99 |
| 2001-09-25 | 272.81 |
| 2001-09-26 | 272.43 |
| 2001-09-27 | 271.32 |
| 2001-09-28 | 279.89 |
| 2001-10-01 | 285.02 |
| 2001-10-02 | 281.55 |
| 2001-10-03 | 277.22 |
| 2001-10-04 | 283.07 |
| 2001-10-05 | 284.85 |
| 2001-10-08 | 284.33 |
| 2001-10-09 | 280.58 |
| 2001-10-10 | 277.44 |
| 2001-10-11 | 285.51 |
| 2001-10-12 | 289.13 |
| 2001-10-15 | 288.97 |
| 2001-10-16 | 291.79 |
| 2001-10-17 | 295.30 |
| 2001-10-18 | 290.38 |
| 2001-10-19 | 290.47 |
| 2001-10-22 | 294.94 |
| 2001-10-23 | 297.32 |
| 2001-10-24 | 298.94 |
| 2001-10-25 | 301.98 |
| 2001-10-26 | 303.82 |
| 2001-10-29 | 299.10 |
| 2001-10-30 | 293.72 |
| 2001-10-31 | 292.53 |
| 2001-11-01 | 294.73 |
| 2001-11-02 | 295.92 |
| 2001-11-05 | 298.66 |
| 2001-11-06 | 305.35 |
| 2001-11-07 | 299.59 |
| 2001-11-08 | 304.79 |
| 2001-11-09 | 304.24 |
| 2001-11-12 | 302.65 |
| 2001-11-13 | 296.63 |
| 2001-11-14 | 296.44 |
| 2001-11-15 | 305.09 |
| 2001-11-16 | 308.75 |
| 2001-11-19 | 313.10 |
| 2001-11-20 | 311.41 |
| 2001-11-21 | 312.33 |
| 2001-11-22 | . |
| 2001-11-23 | 316.41 |
| 2001-11-26 | 325.42 |
| 2001-11-27 | 321.60 |
| 2001-11-28 | 312.35 |
| 2001-11-29 | 313.36 |
| 2001-11-30 | 314.24 |
| 2001-12-03 | 310.61 |
| 2001-12-04 | 314.73 |
| 2001-12-05 | 322.28 |
| 2001-12-06 | 326.79 |
| 2001-12-07 | 326.18 |
| 2001-12-10 | 321.53 |
| 2001-12-11 | 318.46 |
| 2001-12-12 | 327.95 |
| 2001-12-13 | 320.06 |
| 2001-12-14 | 316.11 |
| 2001-12-17 | 310.04 |
| 2001-12-18 | 308.23 |
| 2001-12-19 | 306.28 |
| 2001-12-20 | 308.76 |
| 2001-12-21 | 304.26 |
| 2001-12-24 | 303.60 |
| 2001-12-25 | . |
| 2001-12-26 | 301.03 |
| 2001-12-27 | 305.24 |
| 2001-12-28 | 312.10 |
| 2001-12-31 | 313.73 |
| 2002-01-01 | . |
| 2002-01-02 | 314.41 |
| 2002-01-03 | 313.90 |
| 2002-01-04 | 320.39 |
| 2002-01-07 | 326.06 |
| 2002-01-08 | 317.15 |
| 2002-01-09 | 317.83 |
| 2002-01-10 | 312.57 |
| 2002-01-11 | 312.63 |
| 2002-01-14 | 312.52 |
| 2002-01-15 | 305.29 |
| 2002-01-16 | 306.24 |
| 2002-01-17 | 304.09 |
| 2002-01-18 | 310.82 |
| 2002-01-21 | . |
| 2002-01-22 | 307.52 |
| 2002-01-23 | 306.94 |
| 2002-01-24 | 309.17 |
| 2002-01-25 | 314.69 |
| 2002-01-28 | 320.29 |
| 2002-01-29 | 316.81 |
| 2002-01-30 | 315.14 |
| 2002-01-31 | 319.57 |
| 2002-02-01 | 315.64 |
| 2002-02-04 | 318.97 |
| 2002-02-05 | 315.23 |
| 2002-02-06 | 315.49 |
| 2002-02-07 | 317.02 |
| 2002-02-08 | 318.17 |
| 2002-02-11 | 319.64 |
| 2002-02-12 | 324.32 |
| 2002-02-13 | 328.69 |
| 2002-02-14 | 339.43 |
| 2002-02-15 | 338.20 |
| 2002-02-18 | . |
| 2002-02-19 | 328.08 |
| 2002-02-20 | 326.16 |
| 2002-02-21 | 336.09 |
| 2002-02-22 | 340.90 |
| 2002-02-25 | 340.02 |
| 2002-02-26 | 338.29 |
| 2002-02-27 | 347.16 |
| 2002-02-28 | 349.63 |
| 2002-03-01 | 357.39 |
| 2002-03-04 | 371.98 |
| 2002-03-05 | 366.13 |
| 2002-03-06 | 366.68 |
| 2002-03-07 | 370.57 |
| 2002-03-08 | 371.48 |
| 2002-03-11 | 376.75 |
| 2002-03-12 | 368.13 |
| 2002-03-13 | 361.47 |
| 2002-03-14 | 362.81 |
| 2002-03-15 | 369.00 |
| 2002-03-18 | 363.53 |
| 2002-03-19 | 368.46 |
| 2002-03-20 | 366.55 |
| 2002-03-21 | 365.92 |
| 2002-03-22 | 358.39 |
| 2002-03-25 | 354.80 |
| 2002-03-26 | 354.67 |
| 2002-03-27 | 361.78 |
| 2002-03-28 | 363.10 |
| 2002-03-29 | . |
| 2002-04-01 | 354.40 |
| 2002-04-02 | 362.43 |
| 2002-04-03 | 371.91 |
| 2002-04-04 | 376.43 |
| 2002-04-05 | 378.42 |
| 2002-04-08 | 377.25 |
| 2002-04-09 | 369.69 |
| 2002-04-10 | 367.35 |
| 2002-04-11 | 363.46 |
| 2002-04-12 | 364.40 |
| 2002-04-15 | 369.24 |
| 2002-04-16 | 369.88 |
| 2002-04-17 | 375.64 |
| 2002-04-18 | 380.27 |
| 2002-04-19 | 377.60 |
| 2002-04-22 | 375.69 |
| 2002-04-23 | 378.19 |
| 2002-04-24 | 378.14 |
| 2002-04-25 | 379.55 |
| 2002-04-26 | 377.16 |
| 2002-04-29 | 374.28 |
| 2002-04-30 | 370.15 |
| 2002-05-01 | 372.33 |
| 2002-05-02 | 371.57 |
| 2002-05-03 | 373.52 |
| 2002-05-06 | 369.59 |
| 2002-05-07 | 366.24 |
| 2002-05-08 | 367.79 |
| 2002-05-09 | 369.62 |
| 2002-05-10 | 369.65 |
| 2002-05-13 | 365.77 |
| 2002-05-14 | 361.05 |
| 2002-05-15 | 371.86 |
| 2002-05-16 | 372.40 |
| 2002-05-17 | 377.72 |
| 2002-05-20 | 378.31 |
| 2002-05-21 | 383.28 |
| 2002-05-22 | 389.94 |
| 2002-05-23 | 386.82 |
| 2002-05-24 | 390.28 |
| 2002-05-27 | . |
| 2002-05-28 | 384.80 |
| 2002-05-29 | 381.35 |
| 2002-05-30 | 384.16 |
| 2002-05-31 | 380.24 |
| 2002-06-03 | 386.03 |
| 2002-06-04 | 383.54 |
| 2002-06-05 | 384.37 |
| 2002-06-06 | 383.78 |
| 2002-06-07 | 380.64 |
| 2002-06-10 | 383.86 |
| 2002-06-11 | 384.32 |
| 2002-06-12 | 380.63 |
| 2002-06-13 | 379.64 |
| 2002-06-14 | 380.21 |
| 2002-06-17 | 372.28 |
| 2002-06-18 | 376.16 |
| 2002-06-19 | 364.56 |
| 2002-06-20 | 375.61 |
| 2002-06-21 | 376.82 |
| 2002-06-24 | 377.65 |
| 2002-06-25 | 379.04 |
| 2002-06-26 | 372.22 |
| 2002-06-27 | 371.80 |
| 2002-06-28 | 381.54 |
| 2002-07-01 | 377.30 |
| 2002-07-02 | 376.31 |
| 2002-07-03 | 382.86 |
| 2002-07-04 | . |
| 2002-07-05 | 386.10 |
| 2002-07-08 | 389.10 |
| 2002-07-09 | 393.62 |
| 2002-07-10 | 390.96 |
| 2002-07-11 | 387.54 |
| 2002-07-12 | 394.29 |
| 2002-07-15 | 390.56 |
| 2002-07-16 | 384.51 |
| 2002-07-17 | 386.04 |
| 2002-07-18 | 395.56 |
| 2002-07-19 | 385.37 |
| 2002-07-22 | 382.12 |
| 2002-07-23 | 384.07 |
| 2002-07-24 | 377.17 |
| 2002-07-25 | 373.94 |
| 2002-07-26 | 357.36 |
| 2002-07-29 | 353.07 |
| 2002-07-30 | 354.77 |
| 2002-07-31 | 351.96 |
| 2002-08-01 | 348.83 |
| 2002-08-02 | 343.60 |
| 2002-08-05 | 332.37 |
| 2002-08-06 | 323.57 |
| 2002-08-07 | 337.16 |
| 2002-08-08 | 334.29 |
| 2002-08-09 | 341.74 |
| 2002-08-12 | 337.91 |
| 2002-08-13 | 337.60 |
| 2002-08-14 | 343.17 |
| 2002-08-15 | 343.53 |
| 2002-08-16 | 344.20 |
| 2002-08-19 | 335.11 |
| 2002-08-20 | 335.78 |
| 2002-08-21 | 340.82 |
| 2002-08-22 | 346.40 |
| 2002-08-23 | 348.36 |
| 2002-08-26 | 354.08 |
| 2002-08-27 | 351.59 |
| 2002-08-28 | 345.70 |
| 2002-08-29 | 342.71 |
| 2002-08-30 | 341.83 |
| 2002-09-02 | . |
| 2002-09-03 | 334.54 |
| 2002-09-04 | 327.33 |
| 2002-09-05 | 329.36 |
| 2002-09-06 | 324.55 |
| 2002-09-09 | 329.43 |
| 2002-09-10 | 332.66 |
| 2002-09-11 | 333.29 |
| 2002-09-12 | 333.37 |
| 2002-09-13 | 329.01 |
| 2002-09-16 | 323.67 |
| 2002-09-17 | 329.69 |
| 2002-09-18 | 326.21 |
| 2002-09-19 | 329.41 |
| 2002-09-20 | 320.21 |
| 2002-09-23 | 313.43 |
| 2002-09-24 | 308.27 |
| 2002-09-25 | 303.20 |
| 2002-09-26 | 308.45 |
| 2002-09-27 | 313.79 |
| 2002-09-30 | 313.98 |
| 2002-10-01 | 307.74 |
| 2002-10-02 | 305.86 |
| 2002-10-03 | 299.46 |
| 2002-10-04 | 301.48 |
| 2002-10-07 | 287.73 |
| 2002-10-08 | 289.38 |
| 2002-10-09 | 284.70 |
| 2002-10-10 | 281.60 |
| 2002-10-11 | 284.39 |
| 2002-10-14 | 286.90 |
| 2002-10-15 | 293.56 |
| 2002-10-16 | 296.52 |
| 2002-10-17 | 296.57 |
| 2002-10-18 | 301.59 |
| 2002-10-21 | 299.32 |
| 2002-10-22 | 293.39 |
| 2002-10-23 | 297.94 |
| 2002-10-24 | 293.30 |
| 2002-10-25 | 297.43 |
| 2002-10-28 | 298.25 |
| 2002-10-29 | 300.22 |
| 2002-10-30 | 301.75 |
| 2002-10-31 | 303.36 |
| 2002-11-01 | 300.52 |
| 2002-11-04 | 302.44 |
| 2002-11-05 | 311.99 |
| 2002-11-06 | 313.06 |
| 2002-11-07 | 316.21 |
| 2002-11-08 | 315.68 |
| 2002-11-11 | 313.47 |
| 2002-11-12 | 312.61 |
| 2002-11-13 | 310.78 |
| 2002-11-14 | 308.04 |
| 2002-11-15 | 315.16 |
| 2002-11-18 | 310.60 |
| 2002-11-19 | 311.00 |
| 2002-11-20 | 311.18 |
| 2002-11-21 | 313.91 |
| 2002-11-22 | 318.93 |
| 2002-11-25 | 324.79 |
| 2002-11-26 | 321.99 |
| 2002-11-27 | 321.84 |
| 2002-11-28 | . |
| 2002-11-29 | 331.30 |
| 2002-12-02 | 326.86 |
| 2002-12-03 | 326.98 |
| 2002-12-04 | 319.28 |
| 2002-12-05 | 319.39 |
| 2002-12-06 | 322.78 |
| 2002-12-09 | 325.97 |
| 2002-12-10 | 324.73 |
| 2002-12-11 | 323.54 |
| 2002-12-12 | 324.17 |
| 2002-12-13 | 322.57 |
| 2002-12-16 | 321.70 |
| 2002-12-17 | 322.86 |
| 2002-12-18 | 317.77 |
| 2002-12-19 | 322.06 |
| 2002-12-20 | 325.28 |
| 2002-12-23 | 326.70 |
| 2002-12-24 | 327.19 |
| 2002-12-25 | . |
| 2002-12-26 | 329.02 |
| 2002-12-27 | 332.73 |
| 2002-12-30 | 332.26 |
| 2002-12-31 | 331.69 |
| 2003-01-01 | . |
| 2003-01-02 | 330.04 |
| 2003-01-03 | 332.89 |
| 2003-01-06 | 340.08 |
| 2003-01-07 | 336.78 |
| 2003-01-08 | 337.59 |
| 2003-01-09 | 339.89 |
| 2003-01-10 | 341.36 |
| 2003-01-13 | 344.93 |
| 2003-01-14 | 350.24 |
| 2003-01-15 | 355.78 |
| 2003-01-16 | 351.62 |
| 2003-01-17 | 352.63 |
| 2003-01-20 | . |
| 2003-01-21 | 352.17 |
| 2003-01-22 | 352.00 |
| 2003-01-23 | 357.38 |
| 2003-01-24 | 355.14 |
| 2003-01-27 | 346.08 |
| 2003-01-28 | 344.62 |
| 2003-01-29 | 340.22 |
| 2003-01-30 | 339.16 |
| 2003-01-31 | 338.24 |
| 2003-02-03 | 339.80 |
| 2003-02-04 | 341.69 |
| 2003-02-05 | 343.87 |
| 2003-02-06 | 340.05 |
| 2003-02-07 | 336.62 |
| 2003-02-10 | 335.15 |
| 2003-02-11 | 332.95 |
| 2003-02-12 | 336.12 |
| 2003-02-13 | 331.34 |
| 2003-02-14 | 331.08 |
| 2003-02-17 | . |
| 2003-02-18 | 336.48 |
| 2003-02-19 | 334.37 |
| 2003-02-20 | 331.92 |
| 2003-02-21 | 331.26 |
| 2003-02-24 | 338.65 |
| 2003-02-25 | 330.52 |
| 2003-02-26 | 331.99 |
| 2003-02-27 | 329.95 |
| 2003-02-28 | 328.84 |
| 2003-03-03 | 331.08 |
| 2003-03-04 | 329.76 |
| 2003-03-05 | 328.18 |
| 2003-03-06 | 324.95 |
| 2003-03-07 | 317.04 |
| 2003-03-10 | 311.45 |
| 2003-03-11 | 302.48 |
| 2003-03-12 | 303.34 |
| 2003-03-13 | 302.18 |
| 2003-03-14 | 308.33 |
| 2003-03-17 | 305.39 |
| 2003-03-18 | 310.53 |
| 2003-03-19 | 309.61 |
| 2003-03-20 | 318.65 |
| 2003-03-21 | 316.97 |
| 2003-03-24 | 323.55 |
| 2003-03-25 | 318.82 |
| 2003-03-26 | 324.04 |
| 2003-03-27 | 322.31 |
| 2003-03-28 | 320.44 |
| 2003-03-31 | 312.66 |
| 2003-04-01 | 309.12 |
| 2003-04-02 | 313.01 |
| 2003-04-03 | 311.77 |
| 2003-04-04 | 312.16 |
| 2003-04-07 | 318.97 |
| 2003-04-08 | 317.01 |
| 2003-04-09 | 314.04 |
| 2003-04-10 | 314.70 |
| 2003-04-11 | 309.79 |
| 2003-04-14 | 306.38 |
| 2003-04-15 | 309.33 |
| 2003-04-16 | 310.40 |
| 2003-04-17 | 311.10 |
| 2003-04-18 | . |
| 2003-04-21 | 311.40 |
| 2003-04-22 | 306.60 |
| 2003-04-23 | 304.09 |
| 2003-04-24 | 301.41 |
| 2003-04-25 | 293.83 |
| 2003-04-28 | 293.65 |
| 2003-04-29 | 298.50 |
| 2003-04-30 | 304.91 |
| 2003-05-01 | 304.99 |
| 2003-05-02 | 306.41 |
| 2003-05-05 | 307.01 |
| 2003-05-06 | 313.08 |
| 2003-05-07 | 318.16 |
| 2003-05-08 | 314.74 |
| 2003-05-09 | 319.11 |
| 2003-05-12 | 324.09 |
| 2003-05-13 | 323.03 |
| 2003-05-14 | 324.01 |
| 2003-05-15 | 321.11 |
| 2003-05-16 | 320.79 |
| 2003-05-19 | 317.16 |
| 2003-05-20 | 318.09 |
| 2003-05-21 | 315.72 |
| 2003-05-22 | 318.73 |
| 2003-05-23 | 323.58 |
| 2003-05-26 | . |
| 2003-05-27 | 322.74 |
| 2003-05-28 | 322.82 |
| 2003-05-29 | 326.06 |
| 2003-05-30 | 322.69 |
| 2003-06-02 | 328.44 |
| 2003-06-03 | 328.06 |
| 2003-06-04 | 330.05 |
| 2003-06-05 | 340.44 |
| 2003-06-06 | 342.09 |
| 2003-06-09 | 347.68 |
| 2003-06-10 | 346.43 |
| 2003-06-11 | 347.01 |
| 2003-06-12 | 349.96 |
| 2003-06-13 | 352.75 |
| 2003-06-16 | 352.17 |
| 2003-06-17 | 357.61 |
| 2003-06-18 | 358.57 |
| 2003-06-19 | 357.98 |
| 2003-06-20 | 361.20 |
| 2003-06-23 | 364.55 |
| 2003-06-24 | 356.92 |
| 2003-06-25 | 359.36 |
| 2003-06-26 | 359.15 |
| 2003-06-27 | 365.19 |
| 2003-06-30 | 364.14 |
| 2003-07-01 | 368.90 |
| 2003-07-02 | 378.83 |
| 2003-07-03 | 381.11 |
| 2003-07-04 | . |
| 2003-07-07 | 385.00 |
| 2003-07-08 | 385.32 |
| 2003-07-09 | 390.34 |
| 2003-07-10 | 388.75 |
| 2003-07-11 | 380.53 |
| 2003-07-14 | 385.81 |
| 2003-07-15 | 387.24 |
| 2003-07-16 | 386.68 |
| 2003-07-17 | 379.56 |
| 2003-07-18 | 379.27 |
| 2003-07-21 | 380.12 |
| 2003-07-22 | 382.12 |
| 2003-07-23 | 387.90 |
| 2003-07-24 | 390.96 |
| 2003-07-25 | 391.57 |
| 2003-07-28 | 396.78 |
| 2003-07-29 | 394.30 |
| 2003-07-30 | 387.04 |
| 2003-07-31 | 387.04 |
| 2003-08-01 | 391.66 |
| 2003-08-04 | 391.13 |
| 2003-08-05 | 387.69 |
| 2003-08-06 | 385.76 |
| 2003-08-07 | 391.14 |
| 2003-08-08 | 392.01 |
| 2003-08-11 | 399.01 |
| 2003-08-12 | 400.76 |
| 2003-08-13 | 413.72 |
| 2003-08-14 | 422.73 |
| 2003-08-15 | 422.63 |
| 2003-08-18 | 429.53 |
| 2003-08-19 | 432.48 |
| 2003-08-20 | 441.10 |
| 2003-08-21 | 449.75 |
| 2003-08-22 | 450.01 |
| 2003-08-25 | 447.38 |
| 2003-08-26 | 451.11 |
| 2003-08-27 | 448.04 |
| 2003-08-28 | 443.89 |
| 2003-08-29 | 447.11 |
| 2003-09-01 | . |
| 2003-09-02 | 463.51 |
| 2003-09-03 | 461.65 |
| 2003-09-04 | 455.33 |
| 2003-09-05 | 456.81 |
| 2003-09-08 | 459.32 |
| 2003-09-09 | 462.56 |
| 2003-09-10 | 457.40 |
| 2003-09-11 | 450.82 |
| 2003-09-12 | 455.67 |
| 2003-09-15 | 452.12 |
| 2003-09-16 | 459.45 |
| 2003-09-17 | 459.96 |
| 2003-09-18 | 462.72 |
| 2003-09-19 | 460.92 |
| 2003-09-22 | 455.86 |
| 2003-09-23 | 458.72 |
| 2003-09-24 | 463.54 |
| 2003-09-25 | 455.95 |
| 2003-09-26 | 453.65 |
| 2003-09-29 | 448.33 |
| 2003-09-30 | 451.07 |
| 2003-10-01 | 453.08 |
| 2003-10-02 | 463.70 |
| 2003-10-03 | 475.73 |
| 2003-10-06 | 478.48 |
| 2003-10-07 | 482.95 |
| 2003-10-08 | 479.62 |
| 2003-10-09 | 484.78 |
| 2003-10-10 | 490.46 |
| 2003-10-13 | 492.59 |
| 2003-10-14 | 492.28 |
| 2003-10-15 | 498.53 |
| 2003-10-16 | 503.63 |
| 2003-10-17 | 503.67 |
| 2003-10-20 | 508.86 |
| 2003-10-21 | 507.45 |
| 2003-10-22 | 506.64 |
| 2003-10-23 | 483.65 |
| 2003-10-24 | 485.98 |
| 2003-10-27 | 492.36 |
| 2003-10-28 | 497.26 |
| 2003-10-29 | 504.11 |
| 2003-10-30 | 507.02 |
| 2003-10-31 | 502.14 |
| 2003-11-03 | 503.45 |
| 2003-11-04 | 514.06 |
| 2003-11-05 | 517.12 |
| 2003-11-06 | 505.42 |
| 2003-11-07 | 509.32 |
| 2003-11-10 | 510.56 |
| 2003-11-11 | 500.54 |
| 2003-11-12 | 497.63 |
| 2003-11-13 | 504.98 |
| 2003-11-14 | 499.52 |
| 2003-11-17 | 481.61 |
| 2003-11-18 | 484.40 |
| 2003-11-19 | 471.87 |
| 2003-11-20 | 475.69 |
| 2003-11-21 | 479.27 |
| 2003-11-24 | 476.13 |
| 2003-11-25 | 482.25 |
| 2003-11-26 | 489.11 |
| 2003-11-27 | . |
| 2003-11-28 | 488.36 |
| 2003-12-01 | 498.79 |
| 2003-12-02 | 503.43 |
| 2003-12-03 | 505.33 |
| 2003-12-04 | 508.63 |
| 2003-12-05 | 508.14 |
| 2003-12-08 | 500.26 |
| 2003-12-09 | 502.32 |
| 2003-12-10 | 494.98 |
| 2003-12-11 | 497.04 |
| 2003-12-12 | 507.26 |
| 2003-12-15 | 518.74 |
| 2003-12-16 | 516.26 |
| 2003-12-17 | 511.53 |
| 2003-12-18 | 510.91 |
| 2003-12-19 | 520.82 |
| 2003-12-22 | 526.46 |
| 2003-12-23 | 526.16 |
| 2003-12-24 | 525.78 |
| 2003-12-25 | . |
| 2003-12-26 | 530.56 |
| 2003-12-29 | 533.73 |
| 2003-12-30 | 542.57 |
| 2003-12-31 | 545.54 |
| 2004-01-01 | . |
| 2004-01-02 | 550.38 |
| 2004-01-05 | 559.81 |
| 2004-01-06 | 556.80 |
| 2004-01-07 | 554.87 |
| 2004-01-08 | 558.11 |
| 2004-01-09 | 555.67 |
| 2004-01-12 | 554.80 |
| 2004-01-13 | 550.34 |
| 2004-01-14 | 553.85 |
| 2004-01-15 | 545.10 |
| 2004-01-16 | 541.89 |
| 2004-01-19 | . |
| 2004-01-20 | 546.15 |
| 2004-01-21 | 546.23 |
| 2004-01-22 | 545.48 |
| 2004-01-23 | 549.49 |
| 2004-01-26 | 543.80 |
| 2004-01-27 | 549.40 |
| 2004-01-28 | 542.24 |
| 2004-01-29 | 533.07 |
| 2004-01-30 | 531.78 |
| 2004-02-02 | 530.22 |
| 2004-02-03 | 528.90 |
| 2004-02-04 | 521.47 |
| 2004-02-05 | 521.87 |
| 2004-02-06 | 526.07 |
| 2004-02-09 | 531.47 |
| 2004-02-10 | 529.22 |
| 2004-02-11 | 529.29 |
| 2004-02-12 | 527.95 |
| 2004-02-13 | 531.92 |
| 2004-02-16 | . |
| 2004-02-17 | 540.53 |
| 2004-02-18 | 536.36 |
| 2004-02-19 | 532.75 |
| 2004-02-20 | 526.06 |
| 2004-02-23 | 528.05 |
| 2004-02-24 | 521.04 |
| 2004-02-25 | 515.63 |
| 2004-02-26 | 516.04 |
| 2004-02-27 | 527.20 |
| 2004-03-01 | 540.24 |
| 2004-03-02 | 544.53 |
| 2004-03-03 | 539.66 |
| 2004-03-04 | 535.54 |
| 2004-03-05 | 534.25 |
| 2004-03-08 | 534.15 |
| 2004-03-09 | 538.33 |
| 2004-03-10 | 531.10 |
| 2004-03-11 | 527.19 |
| 2004-03-12 | 523.45 |
| 2004-03-15 | 523.31 |
| 2004-03-16 | 526.83 |
| 2004-03-17 | 534.94 |
| 2004-03-18 | 539.36 |
| 2004-03-19 | 537.02 |
| 2004-03-22 | 525.92 |
| 2004-03-23 | 528.85 |
| 2004-03-24 | 538.23 |
| 2004-03-25 | 546.07 |
| 2004-03-26 | 559.21 |
| 2004-03-29 | 564.61 |
| 2004-03-30 | 564.04 |
| 2004-03-31 | 573.53 |
| 2004-04-01 | 573.29 |
| 2004-04-02 | 576.84 |
| 2004-04-05 | 579.65 |
| 2004-04-06 | 580.16 |
| 2004-04-07 | 585.60 |
| 2004-04-08 | 587.66 |
| 2004-04-09 | . |
| 2004-04-12 | 582.31 |
| 2004-04-13 | 580.06 |
| 2004-04-14 | 575.21 |
| 2004-04-15 | 565.29 |
| 2004-04-16 | 565.35 |
| 2004-04-19 | 560.32 |
| 2004-04-20 | 568.78 |
| 2004-04-21 | 568.39 |
| 2004-04-22 | 562.02 |
| 2004-04-23 | 566.67 |
| 2004-04-26 | 567.24 |
| 2004-04-27 | 556.64 |
| 2004-04-28 | 553.73 |
| 2004-04-29 | 542.82 |
| 2004-04-30 | 522.57 |
| 2004-05-03 | 518.80 |
| 2004-05-04 | 526.27 |
| 2004-05-05 | 526.65 |
| 2004-05-06 | 517.71 |
| 2004-05-07 | 509.92 |
| 2004-05-10 | 477.65 |
| 2004-05-11 | 479.42 |
| 2004-05-12 | 495.12 |
| 2004-05-13 | 483.49 |
| 2004-05-14 | 472.71 |
| 2004-05-17 | 450.21 |
| 2004-05-18 | 463.62 |
| 2004-05-19 | 486.75 |
| 2004-05-20 | 480.53 |
| 2004-05-21 | 491.38 |
| 2004-05-24 | 493.37 |
| 2004-05-25 | 491.16 |
| 2004-05-26 | 498.12 |
| 2004-05-27 | 499.87 |
| 2004-05-28 | 501.98 |
| 2004-05-31 | . |
| 2004-06-01 | 502.25 |
| 2004-06-02 | 498.30 |
| 2004-06-03 | 483.28 |
| 2004-06-04 | 485.71 |
| 2004-06-07 | 502.33 |
| 2004-06-08 | 505.62 |
| 2004-06-09 | 505.23 |
| 2004-06-10 | 504.18 |
| 2004-06-11 | . |
| 2004-06-14 | 493.66 |
| 2004-06-15 | 496.65 |
| 2004-06-16 | 499.25 |
| 2004-06-17 | 501.87 |
| 2004-06-18 | 496.15 |
| 2004-06-21 | 501.40 |
| 2004-06-22 | 500.83 |
| 2004-06-23 | 505.50 |
| 2004-06-24 | 520.98 |
| 2004-06-25 | 522.67 |
| 2004-06-28 | 524.76 |
| 2004-06-29 | 522.56 |
| 2004-06-30 | 522.03 |
| 2004-07-01 | 527.48 |
| 2004-07-02 | 522.76 |
| 2004-07-05 | . |
| 2004-07-06 | 520.74 |
| 2004-07-07 | 524.36 |
| 2004-07-08 | 521.46 |
| 2004-07-09 | 523.02 |
| 2004-07-12 | 527.50 |
| 2004-07-13 | 526.25 |
| 2004-07-14 | 515.53 |
| 2004-07-15 | 513.74 |
| 2004-07-16 | 522.80 |
| 2004-07-19 | 526.61 |
| 2004-07-20 | 518.02 |
| 2004-07-21 | 519.73 |
| 2004-07-22 | 516.58 |
| 2004-07-23 | 510.57 |
| 2004-07-26 | 507.76 |
| 2004-07-27 | 496.68 |
| 2004-07-28 | 499.41 |
| 2004-07-29 | 495.93 |
| 2004-07-30 | 504.96 |
| 2004-08-02 | 508.21 |
| 2004-08-03 | 506.49 |
| 2004-08-04 | 499.96 |
| 2004-08-05 | 505.30 |
| 2004-08-06 | 503.41 |
| 2004-08-09 | 500.76 |
| 2004-08-10 | 501.89 |
| 2004-08-11 | 504.58 |
| 2004-08-12 | 502.90 |
| 2004-08-13 | 498.22 |
| 2004-08-16 | 494.86 |
| 2004-08-17 | 498.97 |
| 2004-08-18 | 503.73 |
| 2004-08-19 | 515.53 |
| 2004-08-20 | 517.38 |
| 2004-08-23 | 518.16 |
| 2004-08-24 | 518.83 |
| 2004-08-25 | 521.18 |
| 2004-08-26 | 523.95 |
| 2004-08-27 | 523.93 |
| 2004-08-30 | 526.58 |
| 2004-08-31 | 528.17 |
| 2004-09-01 | 532.24 |
| 2004-09-02 | 535.75 |
| 2004-09-03 | 529.38 |
| 2004-09-06 | . |
| 2004-09-07 | 545.13 |
| 2004-09-08 | 546.49 |
| 2004-09-09 | 540.58 |
| 2004-09-10 | 542.21 |
| 2004-09-13 | 546.12 |
| 2004-09-14 | 547.91 |
| 2004-09-15 | 540.58 |
| 2004-09-16 | 544.34 |
| 2004-09-17 | 542.50 |
| 2004-09-20 | 547.21 |
| 2004-09-21 | 549.43 |
| 2004-09-22 | 546.81 |
| 2004-09-23 | 546.97 |
| 2004-09-24 | 541.81 |
| 2004-09-27 | 539.52 |
| 2004-09-28 | 538.26 |
| 2004-09-29 | 540.97 |
| 2004-09-30 | 551.75 |
| 2004-10-01 | 562.82 |
| 2004-10-04 | 569.50 |
| 2004-10-05 | 567.29 |
| 2004-10-06 | 569.40 |
| 2004-10-07 | 571.93 |
| 2004-10-08 | 578.03 |
| 2004-10-11 | 579.92 |
| 2004-10-12 | 572.06 |
| 2004-10-13 | 566.74 |
| 2004-10-14 | 550.86 |
| 2004-10-15 | 554.80 |
| 2004-10-18 | 551.57 |
| 2004-10-19 | 553.15 |
| 2004-10-20 | 541.45 |
| 2004-10-21 | 540.90 |
| 2004-10-22 | 544.51 |
| 2004-10-25 | 540.47 |
| 2004-10-26 | 543.27 |
| 2004-10-27 | 547.63 |
| 2004-10-28 | 558.24 |
| 2004-10-29 | 550.26 |
| 2004-11-01 | 546.12 |
| 2004-11-02 | 555.39 |
| 2004-11-03 | 558.59 |
| 2004-11-04 | 561.70 |
| 2004-11-05 | 568.83 |
| 2004-11-08 | 568.53 |
| 2004-11-09 | 565.26 |
| 2004-11-10 | 563.18 |
| 2004-11-11 | 558.15 |
| 2004-11-12 | 565.82 |
| 2004-11-15 | 574.17 |
| 2004-11-16 | 571.75 |
| 2004-11-17 | 577.15 |
| 2004-11-18 | 576.70 |
| 2004-11-19 | 581.20 |
| 2004-11-22 | 571.66 |
| 2004-11-23 | 571.51 |
| 2004-11-24 | 576.94 |
| 2004-11-25 | . |
| 2004-11-26 | 583.37 |
| 2004-11-29 | 593.09 |
| 2004-11-30 | 593.64 |
| 2004-12-01 | 589.61 |
| 2004-12-02 | 601.47 |
| 2004-12-03 | 602.67 |
| 2004-12-06 | 599.63 |
| 2004-12-07 | 590.09 |
| 2004-12-08 | 578.67 |
| 2004-12-09 | 571.75 |
| 2004-12-10 | 563.77 |
| 2004-12-13 | 569.30 |
| 2004-12-14 | 574.37 |
| 2004-12-15 | 582.06 |
| 2004-12-16 | 580.83 |
| 2004-12-17 | 581.70 |
| 2004-12-20 | 584.58 |
| 2004-12-21 | 584.09 |
| 2004-12-22 | 588.75 |
| 2004-12-23 | 592.28 |
| 2004-12-24 | . |
| 2004-12-27 | 598.65 |
| 2004-12-28 | 601.90 |
| 2004-12-29 | 599.81 |
| 2004-12-30 | 606.67 |
| 2004-12-31 | 609.88 |
| 2005-01-03 | 608.54 |
| 2005-01-04 | 600.83 |
| 2005-01-05 | 594.98 |
| 2005-01-06 | 590.09 |
| 2005-01-07 | 590.60 |
| 2005-01-10 | 589.93 |
| 2005-01-11 | 598.13 |
| 2005-01-12 | 601.20 |
| 2005-01-13 | 600.65 |
| 2005-01-14 | 600.32 |
| 2005-01-17 | . |
| 2005-01-18 | 604.12 |
| 2005-01-19 | 603.34 |
| 2005-01-20 | 595.93 |
| 2005-01-21 | 593.94 |
| 2005-01-24 | 595.48 |
| 2005-01-25 | 592.91 |
| 2005-01-26 | 602.26 |
| 2005-01-27 | 602.05 |
#2005-01-28| 601.72
#2005-01-31| 606.61
#2005-02-01| 605.94
#2005-02-02| 609.68
#2005-02-03| 608.06
#2005-02-04| 611.96
#2005-02-07| 611.00
#2005-02-08| 609.99
#2005-02-09| 612.30
#2005-02-10| 613.25
#2005-02-11| 613.95
#2005-02-14| 620.06
#2005-02-15| 623.82
#2005-02-16| 621.00
#2005-02-17| 619.85
#2005-02-18| 624.60
#2005-02-21| .
#2005-02-22| 632.33
#2005-02-23| 624.92
#2005-02-24| 629.92
#2005-02-25| 641.10
#2005-02-28| 656.01
#2005-03-01| 661.34
#2005-03-02| 656.96
#2005-03-03| 656.81
#2005-03-04| 661.49
#2005-03-07| 665.38
#2005-03-08| 664.44
#2005-03-09| 666.78
#2005-03-10| 661.82
#2005-03-11| 664.39
#2005-03-14| 655.65
#2005-03-15| 654.48
#2005-03-16| 656.20
#2005-03-17| 648.60
#2005-03-18| 650.19
#2005-03-21| 650.11
#2005-03-22| 647.34
#2005-03-23| 639.54
#2005-03-24| 630.16
#2005-03-25| .
#2005-03-28| 634.24
#2005-03-29| 618.27
#2005-03-30| 613.28
#2005-03-31| 623.44
#2005-04-01| 630.49
#2005-04-04| 623.35
#2005-04-05| 625.28
#2005-04-06| 626.67
#2005-04-07| 628.62
#2005-04-08| 626.73
#2005-04-11| 621.91
#2005-04-12| 617.61
#2005-04-13| 620.71
#2005-04-14| 609.73
#2005-04-15| 600.24
#2005-04-18| 580.83
#2005-04-19| 590.43
#2005-04-20| 596.16
#2005-04-21| 594.43
#2005-04-22| 602.10
#2005-04-25| 603.59
#2005-04-26| 602.05
#2005-04-27| 602.13
#2005-04-28| 603.41
#2005-04-29| 606.16
#2005-05-02| 607.15
#2005-05-03| 608.14
#2005-05-04| 614.39
#2005-05-05| 615.98
#2005-05-06| 623.08
#2005-05-09| 618.81
#2005-05-10| 615.71
#2005-05-11| 611.29
#2005-05-12| 608.59
#2005-05-13| 600.57
#2005-05-16| 591.36
#2005-05-17| 585.72
#2005-05-18| 586.73
#2005-05-19| 597.15
#2005-05-20| 594.12
#2005-05-23| 596.33
#2005-05-24| 594.05
#2005-05-25| 581.59
#2005-05-26| 581.07
#2005-05-27| 586.79
#2005-05-30| .
#2005-05-31| 592.50
#2005-06-01| 590.75
#2005-06-02| 592.92
#2005-06-03| 597.94
#2005-06-06| 601.12
#2005-06-07| 598.82
#2005-06-08| 600.31
#2005-06-09| 592.94
#2005-06-10| 594.80
#2005-06-13| 590.68
#2005-06-14| 595.05
#2005-06-15| 598.21
#2005-06-16| 603.40
#2005-06-17| 611.70
#2005-06-20| 613.33
#2005-06-21| 615.88
#2005-06-22| 618.60
#2005-06-23| 618.74
#2005-06-24| 614.78
#2005-06-27| 608.65
#2005-06-28| 609.34
#2005-06-29| 608.52
#2005-06-30| 607.94
#2005-07-01| 605.24
#2005-07-04| .
#2005-07-05| 601.86
#2005-07-06| 602.58
#2005-07-07| 597.35
#2005-07-08| 597.16
#2005-07-11| 604.86
#2005-07-12| 610.60
#2005-07-13| 606.64
#2005-07-14| 610.92
#2005-07-15| 612.07
#2005-07-18| 614.10
#2005-07-19| 611.37
#2005-07-20| 614.88
#2005-07-21| 625.11
#2005-07-22| 624.38
#2005-07-25| 623.65
#2005-07-26| 617.44
#2005-07-27| 620.49
#2005-07-28| 619.58
#2005-07-29| 620.39
#2005-08-01| 622.53
#2005-08-02| 631.26
#2005-08-03| 636.54
#2005-08-04| 635.88
#2005-08-05| 626.56
#2005-08-08| 626.48
#2005-08-09| 632.67
#2005-08-10| 646.15
#2005-08-11| 652.47
#2005-08-12| 656.38
#2005-08-15| 659.60
#2005-08-16| 663.88
#2005-08-17| 663.69
#2005-08-18| 656.83
#2005-08-19| 650.65
#2005-08-22| 664.54
#2005-08-23| 662.37
#2005-08-24| 655.41
#2005-08-25| 654.06
#2005-08-26| 658.50
#2005-08-29| 646.71
#2005-08-30| 655.43
#2005-08-31| 656.71
#2005-09-01| 667.58
#2005-09-02| 676.25
#2005-09-05| .
#2005-09-06| 679.38
#2005-09-07| 676.42
#2005-09-08| 670.46
#2005-09-09| 678.66
#2005-09-12| 683.89
#2005-09-13| 681.50
#2005-09-14| 683.49
#2005-09-15| 692.24
#2005-09-16| 688.14
#2005-09-19| 689.07
#2005-09-20| 700.65
#2005-09-21| 702.11
#2005-09-22| 702.57
#2005-09-23| 698.30
#2005-09-26| 716.90
#2005-09-27| 715.45
#2005-09-28| 730.60
#2005-09-29| 746.33
#2005-09-30| 728.77
#2005-10-03| 726.61
#2005-10-04| 726.71
#2005-10-05| 722.13
#2005-10-06| 707.50
#2005-10-07| 712.57
#2005-10-10| 711.39
#2005-10-11| 724.17
#2005-10-12| 716.39
#2005-10-13| 704.41
#2005-10-14| 699.21
#2005-10-17| 692.30
#2005-10-18| 694.57
#2005-10-19| 681.04
#2005-10-20| 683.80
#2005-10-21| 686.23
#2005-10-24| 682.80
#2005-10-25| 694.07
#2005-10-26| 696.56
#2005-10-27| 702.62
#2005-10-28| 699.79
#2005-10-31| 708.93
#2005-11-01| 714.75
#2005-11-02| 722.22
#2005-11-03| 720.94
#2005-11-04| 714.32
#2005-11-07| 715.42
#2005-11-08| 725.67
#2005-11-09| 725.38
#2005-11-10| 724.66
#2005-11-11| 724.21
#2005-11-14| 716.35
#2005-11-15| 712.47
#2005-11-16| 717.16
#2005-11-17| 726.74
#2005-11-18| 730.27
#2005-11-21| 734.69
#2005-11-22| 732.57
#2005-11-23| 736.44
#2005-11-24| .
#2005-11-25| 732.34
#2005-11-28| 737.03
#2005-11-29| 737.64
#2005-11-30| 738.31
#2005-12-01| 742.44
#2005-12-02| 750.93
#2005-12-05| 755.90
#2005-12-06| 748.94
#2005-12-07| 751.02
#2005-12-08| 744.09
#2005-12-09| 757.52
#2005-12-12| 774.74
#2005-12-13| 785.08
#2005-12-14| 785.54
#2005-12-15| 779.60
#2005-12-16| 782.27
#2005-12-19| 788.61
#2005-12-20| 790.27
#2005-12-21| 793.52
#2005-12-22| 799.50
#2005-12-23| 801.39
#2005-12-26| .
#2005-12-27| 797.76
#2005-12-28| 806.11
#2005-12-29| 808.96
#2005-12-30| 805.24
#2006-01-02| .
#2006-01-03| 816.93
#2006-01-04| 837.07
#2006-01-05| 842.70
#2006-01-06| 852.27
#2006-01-09| 855.74
#2006-01-10| 847.25
#2006-01-11| 850.92
#2006-01-12| 859.95
#2006-01-13| 856.31
#2006-01-16| .
#2006-01-17| 833.17
#2006-01-18| 812.31
#2006-01-19| 831.64
#2006-01-20| 833.22
#2006-01-23| 825.83
#2006-01-24| 832.08
#2006-01-25| 839.83
#2006-01-26| 852.01
#2006-01-27| 864.16
#2006-01-30| 870.38
#2006-01-31| 882.47
#2006-02-01| 884.40
#2006-02-02| 887.12
#2006-02-03| 883.08
#2006-02-06| 896.53
#2006-02-07| 899.87
#2006-02-08| 869.22
#2006-02-09| 866.76
#2006-02-10| 862.00
#2006-02-13| 839.96
#2006-02-14| 850.24
#2006-02-15| 844.79
#2006-02-16| 850.55
#2006-02-17| 835.37
#2006-02-20| .
#2006-02-21| 839.70
#2006-02-22| 848.72
#2006-02-23| 870.58
#2006-02-24| 879.17
#2006-02-27| 896.03
#2006-02-28| 893.42
#2006-03-01| 885.23
#2006-03-02| 874.69
#2006-03-03| 867.70
#2006-03-06| 869.86
#2006-03-07| 864.75
#2006-03-08| 849.13
#2006-03-09| 863.17
#2006-03-10| 863.79
#2006-03-13| 877.01
#2006-03-14| 879.49
#2006-03-15| 881.81
#2006-03-16| 879.05
#2006-03-17| 890.44
#2006-03-20| 900.65
#2006-03-21| 893.58
#2006-03-22| 895.14
#2006-03-23| 887.37
#2006-03-24| 892.99
#2006-03-27| 907.94
#2006-03-28| 914.34
#2006-03-29| 909.06
#2006-03-30| 922.96
#2006-03-31| 920.21
#2006-04-03| 931.39
#2006-04-04| 935.91
#2006-04-05| 927.15
#2006-04-06| 933.60
#2006-04-07| 935.04
#2006-04-10| 931.47
#2006-04-11| 926.65
#2006-04-12| 917.84
#2006-04-13| 923.40
#2006-04-14| .
#2006-04-17| 925.94
#2006-04-18| 940.05
#2006-04-19| 950.01
#2006-04-20| 962.30
#2006-04-21| 957.84
#2006-04-24| 953.86
#2006-04-25| 950.57
#2006-04-26| 964.22
#2006-04-27| 967.06
#2006-04-28| 954.98
#2006-05-01| 969.34
#2006-05-02| 981.02
#2006-05-03| 980.80
#2006-05-04| 980.99
#2006-05-05| 989.85
#2006-05-08|1012.40
#2006-05-09|1008.47
#2006-05-10|1009.05
#2006-05-11| 999.79
#2006-05-12| 988.34
#2006-05-15| 973.20
#2006-05-16| 950.38
#2006-05-17| 974.82
#2006-05-18| 943.66
#2006-05-19| 934.79
#2006-05-22| 910.58
#2006-05-23| 900.42
#2006-05-24| 908.88
#2006-05-25| 898.78
#2006-05-26| 916.52
#2006-05-29| .
#2006-05-30| 918.13
#2006-05-31| 906.07
#2006-06-01| 899.05
#2006-06-02| 916.99
#2006-06-05| 905.54
#2006-06-06| 880.58
#2006-06-07| 850.68
#2006-06-08| 810.08
#2006-06-09| 827.38
#2006-06-12| 822.73
#2006-06-13| 784.13
#2006-06-14| 788.64
#2006-06-15| 804.53
#2006-06-16| 838.46
#2006-06-19| 830.48
#2006-06-20| 820.71
#2006-06-21| 822.57
#2006-06-22| 840.77
#2006-06-23| 843.46
#2006-06-26| 847.37
#2006-06-27| 858.58
#2006-06-28| 844.50
#2006-06-29| 856.32
#2006-06-30| 892.24
#2006-07-03| 894.53
#2006-07-04| .
#2006-07-05| 888.26
#2006-07-06| 879.37
#2006-07-07| 881.71
#2006-07-10| 890.35
#2006-07-11| 882.11
#2006-07-12| 872.13
#2006-07-13| 864.59
#2006-07-14| 842.86
#2006-07-17| 833.35
#2006-07-18| 805.25
#2006-07-19| 811.13
#2006-07-20| 838.13
#2006-07-21| 832.92
#2006-07-24| 818.84
#2006-07-25| 830.35
#2006-07-26| 827.71
#2006-07-27| 844.10
#2006-07-28| 858.48
#2006-07-31| 864.69
#2006-08-01| 859.19
#2006-08-02| 867.19
#2006-08-03| 863.52
#2006-08-04| 868.04
#2006-08-07| 850.54
#2006-08-08| 863.84
#2006-08-09| 871.61
#2006-08-10| 869.91
#2006-08-11| 864.46
#2006-08-14| 867.84
#2006-08-15| 869.72
#2006-08-16| 881.21
#2006-08-17| 891.13
#2006-08-18| 892.29
#2006-08-21| 885.88
#2006-08-22| 895.57
#2006-08-23| 896.39
#2006-08-24| 894.95
#2006-08-25| 888.32
#2006-08-28| 884.02
#2006-08-29| 891.51
#2006-08-30| 884.03
#2006-08-31| 887.18
#2006-09-01| 889.72
#2006-09-04| .
#2006-09-05| 906.04
#2006-09-06| 900.48
#2006-09-07| 889.96
#2006-09-08| 891.54
#2006-09-11| 869.66
#2006-09-12| 857.33
#2006-09-13| 856.41
#2006-09-14| 866.85
#2006-09-15| 864.78
#2006-09-18| 864.75
#2006-09-19| 870.53
#2006-09-20| 865.13
#2006-09-21| 875.78
#2006-09-22| 869.42
#2006-09-25| 867.05
#2006-09-26| 864.63
#2006-09-27| 881.38
#2006-09-28| 883.21
#2006-09-29| 883.58
#2006-10-02| 891.37
#2006-10-03| 884.47
#2006-10-04| 867.97
#2006-10-05| 882.54
#2006-10-06| 875.05
#2006-10-09| 871.98
#2006-10-10| 870.94
#2006-10-11| 858.44
#2006-10-12| 865.28
#2006-10-13| 877.40
#2006-10-16| 893.21
#2006-10-17| 896.46
#2006-10-18| 893.65
#2006-10-19| 895.71
#2006-10-20| 899.44
#2006-10-23| 899.96
#2006-10-24| 899.54
#2006-10-25| 904.80
#2006-10-26| 914.32
#2006-10-27| 915.10
#2006-10-30| 901.24
#2006-10-31| 900.88
#2006-11-01| 908.08
#2006-11-02| 911.56
#2006-11-03| 910.35
#2006-11-06| 912.13
#2006-11-07| 921.84
#2006-11-08| 908.32
#2006-11-09| 906.29
#2006-11-10| 914.24
#2006-11-13| 903.29
#2006-11-14| 911.07
#2006-11-15| 906.22
#2006-11-16| 905.48
#2006-11-17| 896.64
#2006-11-20| 878.60
#2006-11-21| 885.07
#2006-11-22| 904.86
#2006-11-23| .
#2006-11-24| 908.48
#2006-11-27| 913.13
#2006-11-28| 915.30
#2006-11-29| 926.41
#2006-11-30| 940.81
#2006-12-01| 950.37
#2006-12-04| 955.89
#2006-12-05| 957.48
#2006-12-06| 965.95
#2006-12-07| 966.15
#2006-12-08| 963.27
#2006-12-11| 963.99
#2006-12-12| 957.00
#2006-12-13| 958.60
#2006-12-14| 965.47
#2006-12-15| 969.60
#2006-12-18| 975.31
#2006-12-19| 958.04
#2006-12-20| 974.41
#2006-12-21| 977.49
#2006-12-22| 974.65
#2006-12-25| .
#2006-12-26| 989.12
#2006-12-27| 991.38
#2006-12-28| 997.62
#2006-12-29| 996.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 996.19
#2007-01-04| 991.32
#2007-01-05| 974.18
#2007-01-08| 969.85
#2007-01-09| 975.41
#2007-01-10| 954.75
#2007-01-11| 954.38
#2007-01-12| 967.93
#2007-01-15| .
#2007-01-16| 982.15
#2007-01-17| 988.81
#2007-01-18| 994.00
#2007-01-19| 990.76
#2007-01-22|1002.13
#2007-01-23|1010.30
#2007-01-24|1021.55
#2007-01-25|1014.08
#2007-01-26|1011.53
#2007-01-29|1014.29
#2007-01-30|1015.79
#2007-01-31|1011.13
#2007-02-01|1031.90
#2007-02-02|1033.28
#2007-02-05|1027.57
#2007-02-06|1042.46
#2007-02-07|1040.27
#2007-02-08|1028.67
#2007-02-09|1033.77
#2007-02-12|1029.34
#2007-02-13|1035.24
#2007-02-14|1049.68
#2007-02-15|1067.51
#2007-02-16|1068.27
#2007-02-19| .
#2007-02-20|1077.15
#2007-02-21|1078.17
#2007-02-22|1086.89
#2007-02-23|1094.80
#2007-02-26|1111.52
#2007-02-27|1109.88
#2007-02-28|1074.07
#2007-03-01|1075.57
#2007-03-02|1081.02
#2007-03-05|1030.14
#2007-03-06|1065.79
#2007-03-07|1062.78
#2007-03-08|1084.72
#2007-03-09|1080.13
#2007-03-12|1093.17
#2007-03-13|1087.98
#2007-03-14|1060.98
#2007-03-15|1077.08
#2007-03-16|1069.11
#2007-03-19|1074.20
#2007-03-20|1078.87
#2007-03-21|1079.95
#2007-03-22|1103.23
#2007-03-23|1103.80
#2007-03-26|1103.52
#2007-03-27|1105.71
#2007-03-28|1102.53
#2007-03-29|1097.66
#2007-03-30|1095.45
#2007-04-02|1072.17
#2007-04-03|1079.97
#2007-04-04|1096.28
#2007-04-05|1089.45
#2007-04-06| .
#2007-04-09|1095.48
#2007-04-10|1105.46
#2007-04-11|1106.72
#2007-04-12|1109.65
#2007-04-13|1097.23
#2007-04-16|1109.70
#2007-04-17|1107.60
#2007-04-18|1121.91
#2007-04-19|1102.60
#2007-04-20|1107.84
#2007-04-23|1110.02
#2007-04-24|1114.72
#2007-04-25|1103.01
#2007-04-26|1117.73
#2007-04-27|1103.49
#2007-04-30|1102.50
#2007-05-01|1103.24
#2007-05-02|1112.16
#2007-05-03|1119.17
#2007-05-04|1122.64
#2007-05-07|1146.51
#2007-05-08|1149.48
#2007-05-09|1163.21
#2007-05-10|1159.99
#2007-05-11|1155.88
#2007-05-14|1168.24
#2007-05-15|1151.73
#2007-05-16|1152.43
#2007-05-17|1155.93
#2007-05-18|1144.72
#2007-05-21|1161.61
#2007-05-22|1173.08
#2007-05-23|1169.62
#2007-05-24|1162.19
#2007-05-25|1148.51
#2007-05-28| .
#2007-05-29|1164.89
#2007-05-30|1161.90
#2007-05-31|1178.16
#2007-06-01|1199.51
#2007-06-04|1215.07
#2007-06-05|1216.39
#2007-06-06|1219.12
#2007-06-07|1215.40
#2007-06-08|1194.40
#2007-06-11|1196.98
#2007-06-12|1194.60
#2007-06-13|1184.67
#2007-06-14|1203.45
#2007-06-15|1217.68
#2007-06-18|1224.01
#2007-06-19|1228.59
#2007-06-20|1231.19
#2007-06-21|1242.26
#2007-06-22|1239.83
#2007-06-25|1234.45
#2007-06-26|1233.17
#2007-06-27|1221.45
#2007-06-28|1221.65
#2007-06-29|1233.67
#2007-07-02|1252.39
#2007-07-03|1264.58
#2007-07-04| .
#2007-07-05|1272.88
#2007-07-06|1275.53
#2007-07-09|1294.50
#2007-07-10|1302.03
#2007-07-11|1292.53
#2007-07-12|1297.13
#2007-07-13|1330.71
#2007-07-16|1333.21
#2007-07-17|1343.05
#2007-07-18|1328.77
#2007-07-19|1350.89
#2007-07-20|1379.40
#2007-07-23|1390.06
#2007-07-24|1396.01
#2007-07-25|1390.44
#2007-07-26|1373.91
#2007-07-27|1330.02
#2007-07-30|1346.80
#2007-07-31|1354.92
#2007-08-01|1317.84
#2007-08-02|1318.21
#2007-08-03|1329.37
#2007-08-06|1317.24
#2007-08-07|1303.14
#2007-08-08|1303.30
#2007-08-09|1310.47
#2007-08-10|1272.69
#2007-08-13|1281.44
#2007-08-14|1286.39
#2007-08-15|1265.53
#2007-08-16|1225.60
#2007-08-17|1156.65
#2007-08-20|1207.79
#2007-08-21|1230.28
#2007-08-22|1240.63
#2007-08-23|1270.09
#2007-08-24|1268.80
#2007-08-27|1298.91
#2007-08-28|1312.35
#2007-08-29|1299.64
#2007-08-30|1305.85
#2007-08-31|1349.66
#2007-09-03| .
#2007-09-04|1349.51
#2007-09-05|1337.66
#2007-09-06|1358.60
#2007-09-07|1356.71
#2007-09-10|1336.32
#2007-09-11|1350.07
#2007-09-12|1341.45
#2007-09-13|1335.60
#2007-09-14|1361.20
#2007-09-17|1359.95
#2007-09-18|1350.88
#2007-09-19|1411.48
#2007-09-20|1448.99
#2007-09-21|1465.49
#2007-09-24|1486.66
#2007-09-25|1497.31
#2007-09-26|1493.95
#2007-09-27|1513.60
#2007-09-28|1524.36
#2007-10-01|1525.45
#2007-10-02|1571.18
#2007-10-03|1579.62
#2007-10-04|1550.13
#2007-10-05|1556.30
#2007-10-08|1550.81
#2007-10-09|1570.51
#2007-10-10|1586.52
#2007-10-11|1628.85
#2007-10-12|1606.19
#2007-10-15|1627.22
#2007-10-16|1618.59
#2007-10-17|1595.24
#2007-10-18|1596.82
#2007-10-19|1568.96
#2007-10-22|1520.59
#2007-10-23|1553.47
#2007-10-24|1560.67
#2007-10-25|1558.57
#2007-10-26|1583.59
#2007-10-29|1616.91
#2007-10-30|1608.15
#2007-10-31|1599.57
#2007-11-01|1590.16
#2007-11-02|1569.80
#2007-11-05|1535.45
#2007-11-06|1545.50
#2007-11-07|1551.88
#2007-11-08|1511.43
#2007-11-09|1516.87
#2007-11-12|1474.75
#2007-11-13|1459.43
#2007-11-14|1504.70
#2007-11-15|1495.65
#2007-11-16|1464.20
#2007-11-19|1437.27
#2007-11-20|1436.96
#2007-11-21|1400.31
#2007-11-22| .
#2007-11-23|1408.61
#2007-11-26|1458.24
#2007-11-27|1442.34
#2007-11-28|1429.83
#2007-11-29|1461.29
#2007-11-30|1494.83
#2007-12-03|1508.53
#2007-12-04|1508.45
#2007-12-05|1505.34
#2007-12-06|1520.65
#2007-12-07|1530.72
#2007-12-10|1513.92
#2007-12-11|1537.20
#2007-12-12|1526.90
#2007-12-13|1494.18
#2007-12-14|1472.09
#2007-12-17|1417.88
#2007-12-18|1409.48
#2007-12-19|1410.64
#2007-12-20|1414.76
#2007-12-21|1431.55
#2007-12-24|1451.46
#2007-12-25| .
#2007-12-26|1484.33
#2007-12-27|1490.32
#2007-12-28|1491.60
#2007-12-31|1502.63
#2008-01-01| .
#2008-01-02|1504.39
#2008-01-03|1501.23
#2008-01-04|1506.89
#2008-01-07|1484.35
#2008-01-08|1488.48
#2008-01-09|1509.53
#2008-01-10|1490.52
#2008-01-11|1482.01
#2008-01-14|1499.14
#2008-01-15|1481.30
#2008-01-16|1417.90
#2008-01-17|1416.04
#2008-01-18|1400.65
#2008-01-21| .
#2008-01-22|1225.28
#2008-01-23|1278.44
#2008-01-24|1287.03
#2008-01-25|1355.46
#2008-01-28|1312.12
#2008-01-29|1323.83
#2008-01-30|1285.02
#2008-01-31|1292.15
#2008-02-01|1310.50
#2008-02-04|1341.46
#2008-02-05|1339.38
#2008-02-06|1292.12
#2008-02-07|1274.11
#2008-02-08|1248.65
#2008-02-11|1220.49
#2008-02-12|1224.94
#2008-02-13|1236.42
#2008-02-14|1292.70
#2008-02-15|1306.24
#2008-02-18| .
#2008-02-19|1321.76
#2008-02-20|1283.80
#2008-02-21|1315.03
#2008-02-22|1310.66
#2008-02-25|1331.95
#2008-02-26|1341.22
#2008-02-27|1367.66
#2008-02-28|1371.19
#2008-02-29|1358.63
#2008-03-03|1296.89
#2008-03-04|1294.96
#2008-03-05|1288.13
#2008-03-06|1305.15
#2008-03-07|1264.32
#2008-03-10|1234.58
#2008-03-11|1244.64
#2008-03-12|1256.89
#2008-03-13|1211.43
#2008-03-14|1200.10
#2008-03-17|1160.42
#2008-03-18|1159.61
#2008-03-19|1179.44
#2008-03-20|1172.16
#2008-03-21| .
#2008-03-24|1192.80
#2008-03-25|1234.10
#2008-03-26|1242.00
#2008-03-27|1232.00
#2008-03-28|1264.91
#2008-03-31|1229.83
#2008-04-01|1220.81
#2008-04-02|1236.82
#2008-04-03|1256.60
#2008-04-04|1257.08
#2008-04-07|1272.90
#2008-04-08|1255.48
#2008-04-09|1249.39
#2008-04-10|1258.60
#2008-04-11|1285.01
#2008-04-14|1260.90
#2008-04-15|1266.45
#2008-04-16|1282.22
#2008-04-17|1296.85
#2008-04-18|1295.13
#2008-04-21|1325.97
#2008-04-22|1315.97
#2008-04-23|1331.14
#2008-04-24|1326.14
#2008-04-25|1339.65
#2008-04-28|1344.10
#2008-04-29|1350.51
#2008-04-30|1328.97
#2008-05-01|1329.14
#2008-05-02|1341.36
#2008-05-05|1342.00
#2008-05-06|1351.09
#2008-05-07|1347.99
#2008-05-08|1339.58
#2008-05-09|1323.66
#2008-05-12|1313.99
#2008-05-13|1322.17
#2008-05-14|1333.78
#2008-05-15|1366.96
#2008-05-16|1391.31
#2008-05-19|1415.27
#2008-05-20|1419.05
#2008-05-21|1411.23
#2008-05-22|1400.22
#2008-05-23|1386.29
#2008-05-26| .
#2008-05-27|1364.59
#2008-05-28|1358.86
#2008-05-29|1370.92
#2008-05-30|1375.43
#2008-06-02|1386.29
#2008-06-03|1372.07
#2008-06-04|1356.82
#2008-06-05|1352.95
#2008-06-06|1368.59
#2008-06-09|1342.51
#2008-06-10|1310.67
#2008-06-11|1321.75
#2008-06-12|1286.16
#2008-06-13|1280.20
#2008-06-16|1303.52
#2008-06-17|1308.65
#2008-06-18|1306.69
#2008-06-19|1280.44
#2008-06-20|1261.33
#2008-06-23|1236.63
#2008-06-24|1224.66
#2008-06-25|1230.85
#2008-06-26|1237.48
#2008-06-27|1218.13
#2008-06-30|1223.79
#2008-07-01|1213.28
#2008-07-02|1210.50
#2008-07-03|1159.30
#2008-07-04| .
#2008-07-07|1164.66
#2008-07-08|1137.81
#2008-07-09|1157.31
#2008-07-10|1170.88
#2008-07-11|1180.16
#2008-07-14|1184.97
#2008-07-15|1159.47
#2008-07-16|1151.77
#2008-07-17|1163.79
#2008-07-18|1145.92
#2008-07-21|1161.95
#2008-07-22|1177.51
#2008-07-23|1208.78
#2008-07-24|1215.96
#2008-07-25|1174.25
#2008-07-28|1178.01
#2008-07-29|1150.84
#2008-07-30|1176.56
#2008-07-31|1191.30
#2008-08-01|1181.00
#2008-08-04|1141.01
#2008-08-05|1104.80
#2008-08-06|1121.51
#2008-08-07|1109.60
#2008-08-08|1101.87
#2008-08-11|1102.36
#2008-08-12|1077.73
#2008-08-13|1069.29
#2008-08-14|1076.57
#2008-08-15|1065.94
#2008-08-18|1060.01
#2008-08-19|1042.45
#2008-08-20|1057.13
#2008-08-21|1061.31
#2008-08-22|1048.82
#2008-08-25|1055.98
#2008-08-26|1043.46
#2008-08-27|1053.63
#2008-08-28|1041.34
#2008-08-29|1067.93
#2008-09-01| .
#2008-09-02|1036.04
#2008-09-03|1017.06
#2008-09-04| 997.51
#2008-09-05| 970.49
#2008-09-08|1007.22
#2008-09-09| 972.52
#2008-09-10| 941.27
#2008-09-11| 917.16
#2008-09-12| 922.43
#2008-09-15| 916.72
#2008-09-16| 868.58
#2008-09-17| 873.57
#2008-09-18| 859.37
#2008-09-19| 921.02
#2008-09-22| 935.28
#2008-09-23| 931.16
#2008-09-24| 926.66
#2008-09-25| 917.13
#2008-09-26| 892.70
#2008-09-29| 863.24
#2008-09-30| 836.34
#2008-10-01| 839.14
#2008-10-02| 810.11
#2008-10-03| 787.92
#2008-10-06| 740.41
#2008-10-07| 732.12
#2008-10-08| 664.48
#2008-10-09| 672.40
#2008-10-10| 647.90
#2008-10-13| 663.21
#2008-10-14| 729.04
#2008-10-15| 702.44
#2008-10-16| 630.86
#2008-10-17| 632.85
#2008-10-20| 657.80
#2008-10-21| 667.45
#2008-10-22| 622.86
#2008-10-23| 602.95
#2008-10-24| 562.61
#2008-10-27| 523.23
#2008-10-28| 566.52
#2008-10-29| 587.30
#2008-10-30| 662.88
#2008-10-31| 659.55
#2008-11-03| 669.10
#2008-11-04| 680.33
#2008-11-05| 702.69
#2008-11-06| 652.87
#2008-11-07| 640.13
#2008-11-10| 680.47
#2008-11-11| 660.19
#2008-11-12| 649.23
#2008-11-13| 613.37
#2008-11-14| 616.72
#2008-11-17| 614.74
#2008-11-18| 593.39
#2008-11-19| 582.26
#2008-11-20| 549.52
#2008-11-21| 565.97
#2008-11-24| 557.12
#2008-11-25| 580.69
#2008-11-26| 587.96
#2008-11-27| .
#2008-11-28| 614.94
#2008-12-01| 617.90
#2008-12-02| 583.61
#2008-12-03| 590.83
#2008-12-04| 590.72
#2008-12-05| 596.88
#2008-12-08| 631.66
#2008-12-09| 643.66
#2008-12-10| 675.62
#2008-12-11| 685.20
#2008-12-12| 653.68
#2008-12-15| 681.75
#2008-12-16| 672.61
#2008-12-17| 691.66
#2008-12-18| 695.34
#2008-12-19| 683.78
#2008-12-22| 673.49
#2008-12-23| 657.76
#2008-12-24| 650.82
#2008-12-25| .
#2008-12-26| 658.02
#2008-12-29| 671.01
#2008-12-30| 679.33
#2008-12-31| 677.88
#2009-01-01| .
#2009-01-02| 682.56
#2009-01-05| 701.85
#2009-01-06| 706.38
#2009-01-07| 734.99
#2009-01-08| 701.52
#2009-01-09| 694.02
#2009-01-12| 685.34
#2009-01-13| 659.11
#2009-01-14| 671.42
#2009-01-15| 637.24
#2009-01-16| 652.95
#2009-01-19| .
#2009-01-20| 644.67
#2009-01-21| 637.29
#2009-01-22| 634.56
#2009-01-23| 610.17
#2009-01-26| 609.86
#2009-01-27| 633.09
#2009-01-28| 638.41
#2009-01-29| 647.54
#2009-01-30| 638.55
#2009-02-02| 628.52
#2009-02-03| 635.72
#2009-02-04| 656.86
#2009-02-05| 657.57
#2009-02-06| 662.58
#2009-02-09| 659.57
#2009-02-10| 652.74
#2009-02-11| 651.10
#2009-02-12| 635.19
#2009-02-13| 637.21
#2009-02-16| .
#2009-02-17| 606.38
#2009-02-18| 598.57
#2009-02-19| 594.41
#2009-02-20| 580.48
#2009-02-23| 589.31
#2009-02-24| 564.78
#2009-02-25| 569.72
#2009-02-26| 562.38
#2009-02-27| 569.79
#2009-03-02| 545.79
#2009-03-03| 539.97
#2009-03-04| 551.28
#2009-03-05| 563.95
#2009-03-06| 555.66
#2009-03-09| 550.49
#2009-03-10| 556.14
#2009-03-11| 580.94
#2009-03-12| 568.52
#2009-03-13| 586.60
#2009-03-16| 604.09
#2009-03-17| 612.59
#2009-03-18| 616.59
#2009-03-19| 635.04
#2009-03-20| 632.10
#2009-03-23| 656.66
#2009-03-24| 667.50
#2009-03-25| 672.45
#2009-03-26| 684.64
#2009-03-27| 686.71
#2009-03-30| 649.44
#2009-03-31| 639.05
#2009-04-01| 652.42
#2009-04-02| 683.55
#2009-04-03| 693.47
#2009-04-06| 702.18
#2009-04-07| 693.14
#2009-04-08| 672.02
#2009-04-09| 699.06
#2009-04-10| .
#2009-04-13| 718.29
#2009-04-14| 731.75
#2009-04-15| 734.09
#2009-04-16| 737.92
#2009-04-17| 751.83
#2009-04-20| 774.99
#2009-04-21| 757.16
#2009-04-22| 751.74
#2009-04-23| 755.67
#2009-04-24| 755.02
#2009-04-27| 752.03
#2009-04-28| 721.35
#2009-04-29| 731.41
#2009-04-30| 754.46
#2009-05-01| 762.89
#2009-05-04| 787.68
#2009-05-05| 794.17
#2009-05-06| 801.12
#2009-05-07| 828.32
#2009-05-08| 833.96
#2009-05-11| 839.37
#2009-05-12| 832.15
#2009-05-13| 841.40
#2009-05-14| 812.10
#2009-05-15| 823.51
#2009-05-18| 822.82
#2009-05-19| 850.40
#2009-05-20| 861.73
#2009-05-21| 860.56
#2009-05-22| 848.94
#2009-05-25| .
#2009-05-26| 849.65
#2009-05-27| 861.43
#2009-05-28| 863.06
#2009-05-29| 882.05
#2009-06-01| 908.47
#2009-06-02| 911.46
#2009-06-03| 919.36
#2009-06-04| 899.53
#2009-06-05| 894.86
#2009-06-08| 879.12
#2009-06-09| 872.52
#2009-06-10| 898.88
#2009-06-11| 912.92
#2009-06-12| 916.03
#2009-06-15| 900.26
#2009-06-16| 884.24
#2009-06-17| 886.77
#2009-06-18| 861.93
#2009-06-19| 867.78
#2009-06-22| 869.00
#2009-06-23| 837.61
#2009-06-24| 849.11
#2009-06-25| 860.99
#2009-06-26| 879.11
#2009-06-29| 869.47
#2009-06-30| 879.06
#2009-07-01| 879.00
#2009-07-02| 888.12
#2009-07-03| .
#2009-07-06| 875.50
#2009-07-07| 866.17
#2009-07-08| 851.29
#2009-07-09| 852.83
#2009-07-10| 851.79
#2009-07-13| 824.82
#2009-07-14| 845.86
#2009-07-15| 860.43
#2009-07-16| 869.27
#2009-07-17| 874.82
#2009-07-20| 887.82
#2009-07-21| 914.19
#2009-07-22| 923.43
#2009-07-23| 925.38
#2009-07-24| 943.01
#2009-07-27| 951.19
#2009-07-28| 968.45
#2009-07-29| 954.32
#2009-07-30| 959.51
#2009-07-31| 982.72
#2009-08-03| 993.78
#2009-08-04| 999.07
#2009-08-05| 987.89
#2009-08-06| 992.62
#2009-08-07| 975.77
#2009-08-10| 989.39
#2009-08-11| 997.65
#2009-08-12| 977.17
#2009-08-13|1002.53
#2009-08-14|1011.23
#2009-08-17| 974.17
#2009-08-18| 969.83
#2009-08-19| 959.12
#2009-08-20| 974.32
#2009-08-21| 967.28
#2009-08-24| 994.78
#2009-08-25| 989.31
#2009-08-26| 995.07
#2009-08-27| 982.05
#2009-08-28| 985.66
#2009-08-31| 977.10
#2009-09-01| 977.56
#2009-09-02| 964.15
#2009-09-03| 976.58
#2009-09-04| 974.13
#2009-09-07| .
#2009-09-08|1011.94
#2009-09-09|1014.34
#2009-09-10|1030.88
#2009-09-11|1035.71
#2009-09-14|1020.37
#2009-09-15|1026.37
#2009-09-16|1053.70
#2009-09-17|1073.21
#2009-09-18|1064.65
#2009-09-21|1055.35
#2009-09-22|1064.92
#2009-09-23|1061.43
#2009-09-24|1061.02
#2009-09-25|1050.15
#2009-09-28|1022.34
#2009-09-29|1027.46
#2009-09-30|1032.41
#2009-10-01|1025.65
#2009-10-02|1005.87
#2009-10-05| 991.70
#2009-10-06|1015.77
#2009-10-07|1037.07
#2009-10-08|1045.32
#2009-10-09|1055.36
#2009-10-12|1048.15
#2009-10-13|1054.39
#2009-10-14|1068.62
#2009-10-15|1076.57
#2009-10-16|1067.83
#2009-10-19|1076.64
#2009-10-20|1077.23
#2009-10-21|1069.27
#2009-10-22|1054.84
#2009-10-23|1061.50
#2009-10-26|1063.43
#2009-10-27|1040.19
#2009-10-28|1018.41
#2009-10-29| 995.01
#2009-10-30|1016.22
#2009-11-02|1003.43
#2009-11-03| 992.66
#2009-11-04|1011.71
#2009-11-05|1006.92
#2009-11-06|1030.52
#2009-11-09|1043.90
#2009-11-10|1048.95
#2009-11-11|1056.60
#2009-11-12|1044.95
#2009-11-13|1051.62
#2009-11-16|1067.33
#2009-11-17|1063.43
#2009-11-18|1063.42
#2009-11-19|1052.66
#2009-11-20|1050.40
#2009-11-23|1055.80
#2009-11-24|1051.83
#2009-11-25|1067.22
#2009-11-26| .
#2009-11-27|1024.48
#2009-11-30|1058.41
#2009-12-01|1081.50
#2009-12-02|1087.80
#2009-12-03|1108.51
#2009-12-04|1099.92
#2009-12-07|1100.57
#2009-12-08|1103.63
#2009-12-09|1094.50
#2009-12-10|1087.94
#2009-12-11|1106.58
#2009-12-14|1114.46
#2009-12-15|1105.18
#2009-12-16|1103.67
#2009-12-17|1094.41
#2009-12-18|1086.67
#2009-12-21|1077.01
#2009-12-22|1087.20
#2009-12-23|1097.37
#2009-12-24|1117.36
#2009-12-25| .
#2009-12-28|1124.41
#2009-12-29|1125.87
#2009-12-30|1116.26
#2009-12-31|1120.83
#2010-01-01| .
#2010-01-04|1135.78
#2010-01-05|1165.76
#2010-01-06|1174.95
#2010-01-07|1170.27
#2010-01-08|1172.06
#2010-01-11|1191.31
#2010-01-12|1200.03
#2010-01-13|1169.78
#2010-01-14|1180.68
#2010-01-15|1178.62
#2010-01-18| .
#2010-01-19|1163.70
#2010-01-20|1159.12
#2010-01-21|1150.61
#2010-01-22|1127.32
#2010-01-25|1114.27
#2010-01-26|1089.45
#2010-01-27|1072.36
#2010-01-28|1077.59
#2010-01-29|1054.84
#2010-02-01|1048.28
#2010-02-02|1059.19
#2010-02-03|1079.95
#2010-02-04|1069.92
#2010-02-05|1035.23
#2010-02-08|1027.96
#2010-02-09|1030.54
#2010-02-10|1038.32
#2010-02-11|1048.94
#2010-02-12|1051.67
#2010-02-15| .
#2010-02-16|1049.79
#2010-02-17|1070.97
#2010-02-18|1063.74
#2010-02-19|1037.33
#2010-02-22|1067.13
#2010-02-23|1079.81
#2010-02-24|1066.21
#2010-02-25|1064.32
#2010-02-26|1074.16
#2010-03-01|1079.75
#2010-03-02|1092.14
#2010-03-03|1105.34
#2010-03-04|1099.29
#2010-03-05|1107.77
#2010-03-08|1131.63
#2010-03-09|1131.05
#2010-03-10|1125.32
#2010-03-11|1122.23
#2010-03-12|1129.56
#2010-03-15|1120.41
#2010-03-16|1120.57
#2010-03-17|1144.46
#2010-03-18|1137.37
#2010-03-19|1144.30
#2010-03-22|1132.77
#2010-03-23|1128.88
#2010-03-24|1121.64
#2010-03-25|1117.61
#2010-03-26|1137.19
#2010-03-29|1148.59
#2010-03-30|1159.73
#2010-03-31|1149.37
#2010-04-01|1163.18
#2010-04-02| .
#2010-04-05|1179.32
#2010-04-06|1178.38
#2010-04-07|1193.66
#2010-04-08|1187.55
#2010-04-09|1196.06
#2010-04-12|1194.61
#2010-04-13|1181.70
#2010-04-14|1184.62
#2010-04-15|1194.31
#2010-04-16|1184.52
#2010-04-19|1155.19
#2010-04-20|1158.90
#2010-04-21|1173.07
#2010-04-22|1163.22
#2010-04-23|1151.99
#2010-04-26|1178.59
#2010-04-27|1178.47
#2010-04-28|1155.20
#2010-04-29|1152.10
#2010-04-30|1164.60
#2010-05-03|1148.40
#2010-05-04|1142.94
#2010-05-05|1127.22
#2010-05-06|1099.45
#2010-05-07|1091.51
#2010-05-10|1117.51
#2010-05-11|1099.75
#2010-05-12|1095.89
#2010-05-13|1117.35
#2010-05-14|1109.85
#2010-05-17|1076.18
#2010-05-18|1069.22
#2010-05-19|1052.39
#2010-05-20|1036.24
#2010-05-21|1021.06
#2010-05-24|1022.96
#2010-05-25| 978.40
#2010-05-26| 988.73
#2010-05-27|1012.93
#2010-05-28|1034.55
#2010-05-31| .
#2010-06-01|1016.57
#2010-06-02|1002.60
#2010-06-03|1030.54
#2010-06-04|1024.37
#2010-06-07| 988.67
#2010-06-08| 990.69
#2010-06-09| 981.37
#2010-06-10| 990.44
#2010-06-11|1004.73
#2010-06-14|1025.74
#2010-06-15|1028.42
#2010-06-16|1042.93
#2010-06-17|1049.66
#2010-06-18|1046.46
#2010-06-21|1088.85
#2010-06-22|1077.55
#2010-06-23|1068.98
#2010-06-24|1067.72
#2010-06-25|1046.93
#2010-06-28|1043.38
#2010-06-29|1023.53
#2010-06-30|1012.63
#2010-07-01|1004.87
#2010-07-02| 995.82
#2010-07-05| .
#2010-07-06|1022.55
#2010-07-07|1017.27
#2010-07-08|1033.03
#2010-07-09|1042.61
#2010-07-12|1046.39
#2010-07-13|1041.16
#2010-07-14|1052.36
#2010-07-15|1046.59
#2010-07-16|1041.71
#2010-07-19|1036.60
#2010-07-20|1037.68
#2010-07-21|1052.29
#2010-07-22|1051.71
#2010-07-23|1067.84
#2010-07-26|1071.45
#2010-07-27|1069.54
#2010-07-28|1082.53
#2010-07-29|1085.37
#2010-07-30|1071.93
#2010-08-02|1090.57
#2010-08-03|1105.45
#2010-08-04|1096.27
#2010-08-05|1103.59
#2010-08-06|1108.10
#2010-08-09|1107.42
#2010-08-10|1099.57
#2010-08-11|1081.46
#2010-08-12|1059.12
#2010-08-13|1065.59
#2010-08-16|1065.77
#2010-08-17|1066.52
#2010-08-18|1080.28
#2010-08-19|1099.02
#2010-08-20|1084.49
#2010-08-23|1081.74
#2010-08-24|1073.12
#2010-08-25|1052.87
#2010-08-26|1056.02
#2010-08-27|1058.97
#2010-08-30|1075.59
#2010-08-31|1058.44
#2010-09-01|1068.19
#2010-09-02|1082.30
#2010-09-03|1088.15
#2010-09-06| .
#2010-09-07|1116.74
#2010-09-08|1104.18
#2010-09-09|1115.64
#2010-09-10|1120.39
#2010-09-13|1139.61
#2010-09-14|1140.89
#2010-09-15|1140.47
#2010-09-16|1128.41
#2010-09-17|1140.46
#2010-09-20|1145.19
#2010-09-21|1145.77
#2010-09-22|1149.42
#2010-09-23|1151.00
#2010-09-24|1147.33
#2010-09-27|1164.79
#2010-09-28|1166.61
#2010-09-29|1178.79
#2010-09-30|1173.87
#2010-10-01|1181.17
#2010-10-04|1184.05
#2010-10-05|1188.74
#2010-10-06|1215.34
#2010-10-07|1216.44
#2010-10-08|1209.91
#2010-10-11|1216.36
#2010-10-12|1196.37
#2010-10-13|1204.73
#2010-10-14|1233.56
#2010-10-15|1230.55
#2010-10-18|1217.85
#2010-10-19|1214.68
#2010-10-20|1209.74
#2010-10-21|1212.36
#2010-10-22|1219.73
#2010-10-25|1237.86
#2010-10-26|1233.36
#2010-10-27|1213.33
#2010-10-28|1212.97
#2010-10-29|1200.73
#2010-11-01|1217.09
#2010-11-02|1217.81
#2010-11-03|1222.49
#2010-11-04|1246.46
#2010-11-05|1267.91
#2010-11-08|1280.78
#2010-11-09|1284.00
#2010-11-10|1276.46
#2010-11-11|1273.12
#2010-11-12|1246.15
#2010-11-15|1234.48
#2010-11-16|1223.65
#2010-11-17|1209.44
#2010-11-18|1233.80
#2010-11-19|1230.53
#2010-11-22|1240.55
#2010-11-23|1228.40
#2010-11-24|1222.32
#2010-11-25| .
#2010-11-26|1205.19
#2010-11-29|1212.17
#2010-11-30|1201.97
#2010-12-01|1219.07
#2010-12-02|1233.46
#2010-12-03|1239.83
#2010-12-06|1252.28
#2010-12-07|1258.25
#2010-12-08|1246.52
#2010-12-09|1246.76
#2010-12-10|1244.42
#2010-12-13|1255.88
#2010-12-14|1270.59
#2010-12-15|1262.61
#2010-12-16|1257.05
#2010-12-17|1257.93
#2010-12-20|1253.55
#2010-12-21|1272.69
#2010-12-22|1279.14
#2010-12-23|1282.88
#2010-12-24| .
#2010-12-27|1282.77
#2010-12-28|1287.07
#2010-12-29|1300.01
#2010-12-30|1305.18
#2010-12-31|1313.29
#2011-01-03|1322.76
#2011-01-04|1340.87
#2011-01-05|1331.43
#2011-01-06|1338.04
#2011-01-07|1320.52
#2011-01-10|1314.49
#2011-01-11|1323.74
#2011-01-12|1335.65
#2011-01-13|1340.87
#2011-01-14|1333.43
#2011-01-17| .
#2011-01-18|1326.57
#2011-01-19|1348.05
#2011-01-20|1322.06
#2011-01-21|1302.35
#2011-01-24|1304.37
#2011-01-25|1313.95
#2011-01-26|1317.99
#2011-01-27|1321.49
#2011-01-28|1316.11
#2011-01-31|1307.13
#2011-02-01|1314.95
#2011-02-02|1327.90
#2011-02-03|1335.97
#2011-02-04|1347.04
#2011-02-07|1349.29
#2011-02-08|1359.82
#2011-02-09|1335.16
#2011-02-10|1312.78
#2011-02-11|1302.07
#2011-02-14|1324.97
#2011-02-15|1328.56
#2011-02-16|1331.52
#2011-02-17|1343.67
#2011-02-18|1354.69
#2011-02-21| .
#2011-02-22|1324.50
#2011-02-23|1315.73
#2011-02-24|1293.91
#2011-02-25|1305.59
#2011-02-28|1311.61
#2011-03-01|1327.79
#2011-03-02|1308.99
#2011-03-03|1320.35
#2011-03-04|1331.99
#2011-03-07|1318.03
#2011-03-08|1319.55
#2011-03-09|1323.01
#2011-03-10|1299.67
#2011-03-11|1285.36
#2011-03-14|1279.60
#2011-03-15|1217.95
#2011-03-16|1264.12
#2011-03-17|1264.44
#2011-03-18|1275.25
#2011-03-21|1287.11
#2011-03-22|1317.66
#2011-03-23|1312.03
#2011-03-24|1313.09
#2011-03-25|1316.26
#2011-03-28|1318.09
#2011-03-29|1327.78
#2011-03-30|1348.27
#2011-03-31|1352.64
#2011-04-01|1354.19
#2011-04-04|1357.75
#2011-04-05|1353.78
#2011-04-06|1354.52
#2011-04-07|1357.09
#2011-04-08|1361.28
#2011-04-11|1360.63
#2011-04-12|1341.51
#2011-04-13|1355.58
#2011-04-14|1364.50
#2011-04-15|1362.14
#2011-04-18|1360.25
#2011-04-19|1349.48
#2011-04-20|1380.84
#2011-04-21|1410.29
#2011-04-22| .
#2011-04-25|1402.18
#2011-04-26|1394.65
#2011-04-27|1393.38
#2011-04-28|1407.13
#2011-04-29|1403.33
#2011-05-02|1422.16
#2011-05-03|1406.42
#2011-05-04|1396.74
#2011-05-05|1396.32
#2011-05-06|1370.39
#2011-05-09|1375.21
#2011-05-10|1384.28
#2011-05-11|1391.86
#2011-05-12|1364.10
#2011-05-13|1357.76
#2011-05-16|1334.98
#2011-05-17|1337.70
#2011-05-18|1356.68
#2011-05-19|1347.30
#2011-05-20|1344.45
#2011-05-23|1309.76
#2011-05-24|1311.64
#2011-05-25|1298.43
#2011-05-26|1324.58
#2011-05-27|1329.41
#2011-05-30| .
#2011-05-31|1358.08
#2011-06-01|1365.47
#2011-06-02|1342.95
#2011-06-03|1328.93
#2011-06-06|1327.82
#2011-06-07|1322.19
#2011-06-08|1321.85
#2011-06-09|1321.99
#2011-06-10|1314.74
#2011-06-13|1304.56
#2011-06-14|1318.19
#2011-06-15|1319.09
#2011-06-16|1294.82
#2011-06-17|1288.35
#2011-06-20|1276.29
#2011-06-21|1294.13
#2011-06-22|1303.00
#2011-06-23|1292.76
#2011-06-24|1305.30
#2011-06-27|1293.90
#2011-06-28|1296.44
#2011-06-29|1320.02
#2011-06-30|1339.33
#2011-07-01|1343.88
#2011-07-04| .
#2011-07-05|1364.21
#2011-07-06|1373.58
#2011-07-07|1374.56
#2011-07-08|1385.46
#2011-07-11|1371.16
#2011-07-12|1340.29
#2011-07-13|1365.00
#2011-07-14|1368.55
#2011-07-15|1370.63
#2011-07-18|1365.40
#2011-07-19|1365.18
#2011-07-20|1373.12
#2011-07-21|1371.47
#2011-07-22|1389.42
#2011-07-25|1382.41
#2011-07-26|1395.86
#2011-07-27|1394.98
#2011-07-28|1383.71
#2011-07-29|1374.78
#2011-08-01|1386.26
#2011-08-02|1356.78
#2011-08-03|1331.21
#2011-08-04|1298.43
#2011-08-05|1248.14
#2011-08-08|1211.83
#2011-08-09|1176.81
#2011-08-10|1198.86
#2011-08-11|1190.75
#2011-08-12|1176.71
#2011-08-15|1195.06
#2011-08-16|1215.10
#2011-08-17|1214.89
#2011-08-18|1189.69
#2011-08-19|1138.84
#2011-08-22|1121.07
#2011-08-23|1147.26
#2011-08-24|1131.24
#2011-08-25|1135.82
#2011-08-26|1142.20
#2011-08-29|1170.30
#2011-08-30|1182.74
#2011-08-31|1198.40
#2011-09-01|1206.02
#2011-09-02|1196.71
#2011-09-05| .
#2011-09-06|1144.56
#2011-09-07|1171.85
#2011-09-08|1175.27
#2011-09-09|1157.04
#2011-09-12|1135.07
#2011-09-13|1134.78
#2011-09-14|1107.50
#2011-09-15|1121.55
#2011-09-16|1150.61
#2011-09-19|1129.84
#2011-09-20|1122.20
#2011-09-21|1123.49
#2011-09-22|1063.95
#2011-09-23|1039.13
#2011-09-26| 992.08
#2011-09-27|1034.97
#2011-09-28|1039.39
#2011-09-29|1042.71
#2011-09-30|1029.54
#2011-10-03| 996.33
#2011-10-04| 963.47
#2011-10-05| 953.76
#2011-10-06| 991.80
#2011-10-07|1028.16
#2011-10-10|1033.46
#2011-10-11|1057.01
#2011-10-12|1057.24
#2011-10-13|1076.61
#2011-10-14|1064.56
#2011-10-17|1095.58
#2011-10-18|1066.84
#2011-10-19|1073.38
#2011-10-20|1041.79
#2011-10-21|1049.84
#2011-10-24|1079.33
#2011-10-25|1081.75
#2011-10-26|1086.61
#2011-10-27|1118.66
#2011-10-28|1145.29
#2011-10-31|1114.45
#2011-11-01|1087.81
#2011-11-02|1080.47
#2011-11-03|1066.17
#2011-11-04|1096.01
#2011-11-07|1091.21
#2011-11-08|1087.12
#2011-11-09|1091.08
#2011-11-10|1053.12
#2011-11-11|1058.74
#2011-11-14|1080.27
#2011-11-15|1068.57
#2011-11-16|1051.81
#2011-11-17|1051.81
#2011-11-18|1027.11
#2011-11-21|1004.09
#2011-11-22|1006.11
#2011-11-23| 985.33
#2011-11-24| .
#2011-11-25| 972.19
#2011-11-28| 992.47
#2011-11-29|1015.71
#2011-11-30|1010.05
#2011-12-01|1061.59
#2011-12-02|1062.86
#2011-12-05|1065.97
#2011-12-06|1046.91
#2011-12-07|1063.95
#2011-12-08|1055.39
#2011-12-09|1035.42
#2011-12-12|1041.26
#2011-12-13|1026.71
#2011-12-14|1017.35
#2011-12-15| 994.26
#2011-12-16|1001.67
#2011-12-19| 979.25
#2011-12-20| 978.59
#2011-12-21|1002.71
#2011-12-22| 998.59
#2011-12-23|1008.05
#2011-12-26| .
#2011-12-27|1005.76
#2011-12-28| 998.93
#2011-12-29| 996.66
#2011-12-30|1003.48
#2012-01-02| .
#2012-01-03|1017.41
#2012-01-04|1023.93
#2012-01-05|1021.00
#2012-01-06|1007.26
#2012-01-09|1012.01
#2012-01-10|1023.76
#2012-01-11|1027.35
#2012-01-12|1030.53
#2012-01-13|1041.69
#2012-01-16| .
#2012-01-17|1054.76
#2012-01-18|1064.53
#2012-01-19|1079.54
#2012-01-20|1094.72
#2012-01-23|1093.79
#2012-01-24|1087.41
#2012-01-25|1091.59
#2012-01-26|1101.54
#2012-01-27|1107.38
#2012-01-30|1093.84
#2012-01-31|1102.22
#2012-02-01|1108.60
#2012-02-02|1130.04
#2012-02-03|1125.04
#2012-02-06|1130.45
#2012-02-07|1131.42
#2012-02-08|1152.01
#2012-02-09|1157.20
#2012-02-10|1142.80
#2012-02-13|1148.96
#2012-02-14|1140.76
#2012-02-15|1158.74
#2012-02-16|1142.30
#2012-02-17|1157.39
#2012-02-20| .
#2012-02-21|1169.12
#2012-02-22|1165.20
#2012-02-23|1160.99
#2012-02-24|1165.79
#2012-02-27|1154.85
#2012-02-28|1161.83
#2012-02-29|1167.09
#2012-03-01|1155.02
#2012-03-02|1162.26
#2012-03-05|1144.06
#2012-03-06|1128.53
#2012-03-07|1118.34
#2012-03-08|1127.87
#2012-03-09|1138.82
#2012-03-12|1130.82
#2012-03-13|1136.46
#2012-03-14|1138.70
#2012-03-15|1134.59
#2012-03-16|1136.44
#2012-03-19|1132.63
#2012-03-20|1124.77
#2012-03-21|1113.44
#2012-03-22|1110.81
#2012-03-23|1105.24
#2012-03-26|1090.69
#2012-03-27|1112.70
#2012-03-28|1110.24
#2012-03-29|1101.89
#2012-03-30|1109.40
#2012-04-02|1108.49
#2012-04-03|1112.85
#2012-04-04|1094.57
#2012-04-05|1087.10
#2012-04-06| .
#2012-04-09|1070.64
#2012-04-10|1070.18
#2012-04-11|1060.87
#2012-04-12|1073.09
#2012-04-13|1080.98
#2012-04-16|1071.06
#2012-04-17|1065.75
#2012-04-18|1077.66
#2012-04-19|1074.82
#2012-04-20|1060.76
#2012-04-23|1057.98
#2012-04-24|1049.40
#2012-04-25|1047.35
#2012-04-26|1050.38
#2012-04-27|1052.01
#2012-04-30|1056.42
#2012-05-01|1047.40
#2012-05-02|1054.89
#2012-05-03|1050.82
#2012-05-04|1050.58
#2012-05-07|1025.25
#2012-05-08|1028.14
#2012-05-09|1009.57
#2012-05-10|1005.34
#2012-05-11| 991.55
#2012-05-14| 980.28
#2012-05-15| 972.52
#2012-05-16| 949.82
#2012-05-17| 968.96
#2012-05-18| 945.42
#2012-05-21| 945.41
#2012-05-22| 952.94
#2012-05-23| 935.19
#2012-05-24| 933.75
#2012-05-25| 930.02
#2012-05-28| .
#2012-05-29| 948.86
#2012-05-30| 939.42
#2012-05-31| 932.94
#2012-06-01| 916.32
#2012-06-04| 889.71
#2012-06-05| 896.30
#2012-06-06| 907.66
#2012-06-07| 916.52
#2012-06-08| 904.88
#2012-06-11| 930.73
#2012-06-12| 920.84
#2012-06-13| 924.97
#2012-06-14| 926.06
#2012-06-15| 940.75
#2012-06-18| 954.43
#2012-06-19| 950.86
#2012-06-20| 963.47
#2012-06-21| 953.84
#2012-06-22| 934.75
#2012-06-25| 927.51
#2012-06-26| 921.91
#2012-06-27| 926.23
#2012-06-28| 928.98
#2012-06-29| 947.32
#2012-07-02| 954.70
#2012-07-03| 967.28
#2012-07-04| .
#2012-07-05| 973.90
#2012-07-06| 971.85
#2012-07-09| 955.72
#2012-07-10| 950.66
#2012-07-11| 945.23
#2012-07-12| 925.36
#2012-07-13| 930.33
#2012-07-16| 934.64
#2012-07-17| 936.27
#2012-07-18| 927.76
#2012-07-19| 940.82
#2012-07-20| 936.17
#2012-07-23| 912.48
#2012-07-24| 908.21
#2012-07-25| 892.87
#2012-07-26| 898.04
#2012-07-27| 919.27
#2012-07-30| 926.11
#2012-07-31| 939.61
#2012-08-01| 934.64
#2012-08-02| 931.37
#2012-08-03| 920.16
#2012-08-06| 940.06
#2012-08-07| 949.56
#2012-08-08| 958.87
#2012-08-09| 969.39
#2012-08-10| 967.56
#2012-08-13| 960.03
#2012-08-14| 963.49
#2012-08-15| 957.83
#2012-08-16| 960.62
#2012-08-17| 967.25
#2012-08-20| 966.71
#2012-08-21| 966.59
#2012-08-22| 957.88
#2012-08-23| 965.74
#2012-08-24| 950.72
#2012-08-27| 946.47
#2012-08-28| 935.08
#2012-08-29| 932.46
#2012-08-30| 920.70
#2012-08-31| 913.30
#2012-09-03| .
#2012-09-04| 913.05
#2012-09-05| 893.47
#2012-09-06| 890.27
#2012-09-07| 927.24
#2012-09-10| 933.76
#2012-09-11| 930.87
#2012-09-12| 945.64
#2012-09-13| 950.90
#2012-09-14| 987.29
#2012-09-17| 990.45
#2012-09-18| 988.50
#2012-09-19| 998.73
#2012-09-20| 978.95
#2012-09-21| 987.31
#2012-09-24| 976.46
#2012-09-25| 978.06
#2012-09-26| 964.06
#2012-09-27| 966.78
#2012-09-28| 969.68
#2012-10-01| 961.33
#2012-10-02| 964.22
#2012-10-03| 956.11
#2012-10-04| 957.07
#2012-10-05| 962.67
#2012-10-08| 955.93
#2012-10-09| 950.77
#2012-10-10| 939.90
#2012-10-11| 937.03
#2012-10-12| 945.70
#2012-10-15| 947.64
#2012-10-16| 955.34
#2012-10-17| 966.60
#2012-10-18| 975.44
#2012-10-19| 971.70
#2012-10-22| 962.95
#2012-10-23| 955.83
#2012-10-24| 943.59
#2012-10-25| 948.70
#2012-10-26| 934.67
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 946.75
#2012-11-01| 943.82
#2012-11-02| 953.41
#2012-11-05| 947.73
#2012-11-06| 948.17
#2012-11-07| 956.52
#2012-11-08| 939.94
#2012-11-09| 933.06
#2012-11-12| 925.02
#2012-11-13| 915.22
#2012-11-14| 906.97
#2012-11-15| 904.87
#2012-11-16| 909.52
#2012-11-19| 919.95
#2012-11-20| 920.04
#2012-11-21| 916.84
#2012-11-22| .
#2012-11-23| 934.41
#2012-11-26| 943.27
#2012-11-27| 945.49
#2012-11-28| 934.78
#2012-11-29| 950.67
#2012-11-30| 955.48
#2012-12-03| 952.64
#2012-12-04| 947.70
#2012-12-05| 953.65
#2012-12-06| 963.13
#2012-12-07| 966.92
#2012-12-10| 968.59
#2012-12-11| 973.56
#2012-12-12| 980.05
#2012-12-13| 986.94
#2012-12-14| 990.01
#2012-12-17| 991.90
#2012-12-18| 995.50
#2012-12-19|1013.42
#2012-12-20|1013.63
#2012-12-21|1002.61
#2012-12-24| 997.30
#2012-12-25|1003.46
#2012-12-26|1009.53
#2012-12-27|1010.76
#2012-12-28|1018.08
#2012-12-31|1017.49
#2013-01-01|1018.66
#2013-01-02|1032.66
#2013-01-03|1044.00
#2013-01-04|1048.93
#2013-01-07|1042.95
#2013-01-08|1034.65
#2013-01-09|1030.80
#2013-01-10|1045.09
#2013-01-11|1039.36
#2013-01-14|1039.05
#2013-01-15|1041.36
#2013-01-16|1026.24
#2013-01-17|1021.38
#2013-01-18|1039.03
#2013-01-21|1033.74
#2013-01-22|1034.76
#2013-01-23|1021.58
#2013-01-24|1016.87
#2013-01-25|1021.70
#2013-01-28|1009.60
#2013-01-29|1018.72
#2013-01-30|1025.96
#2013-01-31|1029.93
#2013-02-01|1024.86
#2013-02-04|1039.13
#2013-02-05|1020.41
#2013-02-06|1031.59
#2013-02-07|1028.65
#2013-02-08|1026.27
#2013-02-11|1023.25
#2013-02-12|1029.52
#2013-02-13|1024.17
#2013-02-14|1026.54
#2013-02-15|1019.82
#2013-02-18|1022.84
#2013-02-19|1022.12
#2013-02-20|1031.49
#2013-02-21|1015.69
#2013-02-22|1013.56
#2013-02-25|1018.28
#2013-02-26|1011.10
#2013-02-27|1005.87
#2013-02-28|1013.53
#2013-03-01|1009.38
#2013-03-04| 989.30
#2013-03-05| 985.72
#2013-03-06| 995.41
#2013-03-07| 990.74
#2013-03-08| 993.89
#2013-03-11| 995.95
#2013-03-12| 997.17
#2013-03-13| 988.16
#2013-03-14| 983.11
#2013-03-15| 992.04
#2013-03-18| 975.03
#2013-03-19| 980.26
#2013-03-20| 975.21
#2013-03-21| 980.19
#2013-03-22| 968.47
#2013-03-25| 973.75
#2013-03-26| 970.19
#2013-03-27| 975.17
#2013-03-28| 968.39
#2013-03-29| 970.80
#2013-04-01| 959.92
#2013-04-02| 949.37
#2013-04-03| 946.39
#2013-04-04| 939.03
#2013-04-05| 930.08
#2013-04-08| 933.06
#2013-04-09| 936.67
#2013-04-10| 950.02
#2013-04-11| 965.33
#2013-04-12| 963.99
#2013-04-15| 954.66
#2013-04-16| 946.37
#2013-04-17| 953.76
#2013-04-18| 939.92
#2013-04-19| 943.24
#2013-04-22| 952.55
#2013-04-23| 950.11
#2013-04-24| 976.24
#2013-04-25| 983.84
#2013-04-26| 983.71
#2013-04-29| 978.90
#2013-04-30| 988.02
#2013-05-01| 984.80
#2013-05-02| 969.85
#2013-05-03| 968.41
#2013-05-06| 972.77
#2013-05-07| 994.14
#2013-05-08|1002.72
#2013-05-09| 995.97
#2013-05-10| 992.14
#2013-05-13| 990.88
#2013-05-14| 992.44
#2013-05-15| 999.52
#2013-05-16|1006.05
#2013-05-17|1003.40
#2013-05-20|1019.43
#2013-05-21|1033.81
#2013-05-22|1029.01
#2013-05-23| 990.87
#2013-05-24| 994.53
#2013-05-27| 975.36
#2013-05-28| 977.54
#2013-05-29| 982.23
#2013-05-30| 958.49
#2013-05-31| 960.19
#2013-06-03| 951.66
#2013-06-04| 959.69
#2013-06-05| 957.99
#2013-06-06| 941.36
#2013-06-07| 933.68
#2013-06-10| 946.46
#2013-06-11| 941.89
#2013-06-12| 944.14
#2013-06-13| 918.45
#2013-06-14| 929.06
#2013-06-17| 944.72
#2013-06-18| 935.65
#2013-06-19| 948.72
#2013-06-20| 911.99
#2013-06-21| 902.52
#2013-06-24| 892.92
#2013-06-25| 882.37
#2013-06-26| 888.07
#2013-06-27| 900.30
#2013-06-28| 923.84
#2013-07-01| 921.75
#2013-07-02| 926.47
#2013-07-03| 918.80
#2013-07-04| 920.40
#2013-07-05| 933.57
#2013-07-08| 916.68
#2013-07-09| 930.28
#2013-07-10| 938.01
#2013-07-11| 960.06
#2013-07-12| 964.44
#2013-07-15| 968.44
#2013-07-16| 973.64
#2013-07-17| 977.16
#2013-07-18| 976.59
#2013-07-19| 969.75
#2013-07-22| 978.03
#2013-07-23| 993.93
#2013-07-24| 991.72
#2013-07-25| 984.76
#2013-07-26| 974.28
#2013-07-29| 952.59
#2013-07-30| 960.67
#2013-07-31| 946.01
#2013-08-01| 959.99
#2013-08-02| 982.84
#2013-08-05| 982.60
#2013-08-06| 984.27
#2013-08-07| 967.96
#2013-08-08| 968.68
#2013-08-09| 971.33
#2013-08-12| 981.12
#2013-08-13| 990.82
#2013-08-14| 997.01
#2013-08-15| 984.55
#2013-08-16| 979.54
#2013-08-19| 973.60
#2013-08-20| 955.95
#2013-08-21| 947.17
#2013-08-22| 941.15
#2013-08-23| 958.15
#2013-08-26| 963.12
#2013-08-27| 963.76
#2013-08-28| 949.42
#2013-08-29| 956.84
#2013-08-30| 952.79
#2013-09-02| 958.16
#2013-09-03| 974.22
#2013-09-04| 984.75
#2013-09-05| 990.87
#2013-09-06| 995.00
#2013-09-09|1010.28
#2013-09-10|1019.30
#2013-09-11|1020.17
#2013-09-12|1020.18
#2013-09-13|1005.66
#2013-09-16|1018.56
#2013-09-17|1016.53
#2013-09-18|1021.17
#2013-09-19|1040.64
#2013-09-20|1038.12
#2013-09-23|1045.41
#2013-09-24|1043.84
#2013-09-25|1044.35
#2013-09-26|1041.41
#2013-09-27|1045.97
#2013-09-30|1024.91
#2013-10-01|1023.44
#2013-10-02|1017.49
#2013-10-03|1025.09
#2013-10-04|1018.88
#2013-10-07|1005.59
#2013-10-08|1010.32
#2013-10-09|1018.34
#2013-10-10|1014.83
#2013-10-11|1027.84
#2013-10-14|1028.14
#2013-10-15|1032.38
#2013-10-16|1029.32
#2013-10-17|1047.46
#2013-10-18|1046.55
#2013-10-21|1045.08
#2013-10-22|1048.23
#2013-10-23|1040.82
#2013-10-24|1043.18
#2013-10-25|1024.64
#2013-10-28|1028.52
#2013-10-29|1028.35
#2013-10-30|1032.48
#2013-10-31|1024.47
#2013-11-01|1014.95
#2013-11-04|1010.66
#2013-11-05|1005.83
#2013-11-06|1015.64
#2013-11-07|1011.44
#2013-11-08|1004.94
#2013-11-11|1008.33
#2013-11-12|1015.23
#2013-11-13|1003.84
#2013-11-14|1009.82
#2013-11-15|1024.69
#2013-11-18|1035.69
#2013-11-19|1037.29
#2013-11-20|1035.16
#2013-11-21|1025.24
#2013-11-22|1027.40
#2013-11-25|1027.44
#2013-11-26|1023.14
#2013-11-27|1017.21
#2013-11-28|1024.76
#2013-11-29|1027.59
#2013-12-02|1027.53
#2013-12-03|1028.59
#2013-12-04|1020.70
#2013-12-05|1020.67
#2013-12-06|1018.75
#2013-12-09|1033.05
#2013-12-10|1036.08
#2013-12-11|1031.10
#2013-12-12|1012.53
#2013-12-13|1012.00
#2013-12-16|1003.44
#2013-12-17|1013.22
#2013-12-18|1019.73
#2013-12-19|1016.93
#2013-12-20|1015.99
#2013-12-23|1018.75
#2013-12-24|1017.42
#2013-12-25|1016.79
#2013-12-26|1023.57
#2013-12-27|1029.96
#2013-12-30|1033.56
#2013-12-31|1033.55
#2014-01-01|1033.57
#2014-01-02|1025.81
#2014-01-03|1021.42
#2014-01-06|1012.84
#2014-01-07|1002.95
#2014-01-08|1006.04
#2014-01-09| 997.94
#2014-01-10|1000.00
#2014-01-13|1007.75
#2014-01-14| 994.91
#2014-01-15| 999.85
#2014-01-16|1003.10
#2014-01-17|1004.02
#2014-01-20|1003.07
#2014-01-21|1002.63
#2014-01-22|1007.86
#2014-01-23|1001.12
#2014-01-24| 996.31
#2014-01-27| 964.48
#2014-01-28| 962.68
#2014-01-29| 981.75
#2014-01-30| 970.96
#2014-01-31| 973.90
#2014-02-03| 963.16
#2014-02-04| 929.77
#2014-02-05| 930.04
#2014-02-06| 930.93
#2014-02-07| 949.83
#2014-02-10| 956.97
#2014-02-11| 958.59
#2014-02-12| 969.76
#2014-02-13| 958.08
#2014-02-14| 956.55
#2014-02-17| 960.73
#2014-02-18| 968.88
#2014-02-19| 966.68
#2014-02-20| 950.70
#2014-02-21| 964.21
#2014-02-24| 958.59
#2014-02-25| 963.02
#2014-02-26| 961.57
#2014-02-27| 957.43
#2014-02-28| 954.47
#2014-03-03| 946.42
#2014-03-04| 943.56
#2014-03-05| 945.96
#2014-03-06| 951.74
#2014-03-07| 957.18
#2014-03-10| 945.84
#2014-03-11| 947.27
#2014-03-12| 928.34
#2014-03-13| 930.07
#2014-03-14| 915.28
#2014-03-17| 914.66
#2014-03-18| 923.07
#2014-03-19| 922.72
#2014-03-20| 903.62
#2014-03-21| 907.14
#2014-03-24| 920.04
#2014-03-25| 927.25
#2014-03-26| 931.40
#2014-03-27| 945.12
#2014-03-28| 945.81
#2014-03-31| 957.60
#2014-04-01| 959.56
#2014-04-02| 960.64
#2014-04-03| 959.94
#2014-04-04| 963.64
#2014-04-07| 963.41
#2014-04-08| 964.51
#2014-04-09| 965.25
#2014-04-10| 972.31
#2014-04-11| 966.36
#2014-04-14| 961.02
#2014-04-15| 963.71
#2014-04-16| 970.19
#2014-04-17| 973.79
#2014-04-18| 976.81
#2014-04-21| 975.19
#2014-04-22| 969.60
#2014-04-23| 969.78
#2014-04-24| 967.15
#2014-04-25| 961.65
#2014-04-28| 956.99
#2014-04-29| 958.70
#2014-04-30| 960.85
#2014-05-01| 966.36
#2014-05-02| 964.23
#2014-05-05| 964.26
#2014-05-06| 965.85
#2014-05-07| 950.05
#2014-05-08| 956.77
#2014-05-09| 958.74
#2014-05-12| 957.49
#2014-05-13| 972.54
#2014-05-14| 980.12
#2014-05-15| 978.94
#2014-05-16| 976.95
#2014-05-19| 979.47
#2014-05-20| 978.20
#2014-05-21| 976.97
#2014-05-22| 992.16
#2014-05-23| 994.80
#2014-05-26| 998.10
#2014-05-27| 997.09
#2014-05-28| 999.51
#2014-05-29| 996.47
#2014-05-30| 991.69
#2014-06-02| 999.77
#2014-06-03|1005.48
#2014-06-04|1008.19
#2014-06-05|1011.08
#2014-06-06|1013.10
#2014-06-09|1015.55
#2014-06-10|1015.17
#2014-06-11|1017.97
#2014-06-12|1017.76
#2014-06-13|1015.04
#2014-06-16|1016.01
#2014-06-17|1015.73
#2014-06-18|1022.73
#2014-06-19|1038.76
#2014-06-20|1030.36
#2014-06-23|1039.06
#2014-06-24|1041.77
#2014-06-25|1036.92
#2014-06-26|1044.26
#2014-06-27|1041.04
#2014-06-30|1048.03
#2014-07-01|1055.89
#2014-07-02|1062.18
#2014-07-03|1054.33
#2014-07-04|1059.20
#2014-07-07|1056.59
#2014-07-08|1050.09
#2014-07-09|1044.04
#2014-07-10|1042.93
#2014-07-11|1036.00
#2014-07-14|1037.40
#2014-07-15|1043.43
#2014-07-16|1045.72
#2014-07-17|1049.20
#2014-07-18|1042.54
#2014-07-21|1042.07
#2014-07-22|1055.28
#2014-07-23|1061.12
#2014-07-24|1059.51
#2014-07-25|1069.08
#2014-07-28|1078.21
#2014-07-29|1082.05
#2014-07-30|1079.78
#2014-07-31|1073.72
#2014-08-01|1068.14
#2014-08-04|1071.43
#2014-08-05|1058.19
#2014-08-06|1054.52
#2014-08-07|1053.08
#2014-08-08|1034.37
#2014-08-11|1051.01
#2014-08-12|1055.56
#2014-08-13|1062.18
#2014-08-14|1066.41
#2014-08-15|1067.22
#2014-08-18|1063.89
#2014-08-19|1073.64
#2014-08-20|1074.59
#2014-08-21|1071.30
#2014-08-22|1072.08
#2014-08-25|1068.69
#2014-08-26|1067.23
#2014-08-27|1070.49
#2014-08-28|1067.68
#2014-08-29|1059.63
#2014-09-01|1067.58
#2014-09-02|1064.39
#2014-09-03|1069.06
#2014-09-04|1067.75
#2014-09-05|1068.93
#2014-09-08|1071.11
#2014-09-09|1066.65
#2014-09-10|1056.99
#2014-09-11|1055.64
#2014-09-12|1054.01
#2014-09-15|1050.18
#2014-09-16|1045.44
#2014-09-17|1049.66
#2014-09-18|1047.26
#2014-09-19|1054.22
#2014-09-22|1048.53
#2014-09-23|1040.01
#2014-09-24|1040.18
#2014-09-25|1041.57
#2014-09-26|1034.65
#2014-09-29|1021.63
#2014-09-30|1016.03
#2014-10-01|1006.43
#2014-10-02| 992.77
#2014-10-03| 990.69
#2014-10-06| 994.30
#2014-10-07| 994.60
#2014-10-08| 986.89
#2014-10-09| 988.20
#2014-10-10| 972.11
#2014-10-13| 971.18
#2014-10-14| 965.68
#2014-10-15| 967.73
#2014-10-16| 951.58
#2014-10-17| 939.10
#2014-10-20| 959.86
#2014-10-21| 949.80
#2014-10-22| 964.03
#2014-10-23| 958.28
#2014-10-24| 956.60
#2014-10-27| 968.47
#2014-10-28| 969.86
#2014-10-29| 987.75
#2014-10-30| 982.61
#2014-10-31| 986.61
#2014-11-03| 973.43
#2014-11-04| 979.59
#2014-11-05| 973.65
#2014-11-06| 975.02
#2014-11-07| 973.45
#2014-11-10| 987.39
#2014-11-11| 982.72
#2014-11-12| 986.25
#2014-11-13| 988.70
#2014-11-14| 990.00
#2014-11-17| 981.74
#2014-11-18| 994.73
#2014-11-19| 984.84
#2014-11-20| 985.87
#2014-11-21| 995.79
#2014-11-24|1006.65
#2014-11-25|1014.33
#2014-11-26|1016.75
#2014-11-27|1009.52
#2014-11-28|1010.65
#2014-12-01|1003.61
#2014-12-02|1010.80
#2014-12-03|1015.07
#2014-12-04|1032.19
#2014-12-05|1028.99
#2014-12-08|1028.65
#2014-12-09|1028.13
#2014-12-10|1006.75
#2014-12-11| 996.05
#2014-12-12| 997.59
#2014-12-15| 982.08
#2014-12-16| 973.74
#2014-12-17| 971.82
#2014-12-18| 979.48
#2014-12-19| 990.35
#2014-12-22| 997.78
#2014-12-23| 989.29
#2014-12-24| 999.37
#2014-12-25| 995.41
#2014-12-26| 999.96
#2014-12-29|1000.81
#2014-12-30| 996.20
#2014-12-31| 996.25
#2015-01-01| 997.11
#2015-01-02| 997.69
#2015-01-05| 991.86
#2015-01-06| 968.72
#2015-01-07| 968.30
#2015-01-08| 979.58
#2015-01-09| 987.68
#2015-01-12| 990.63
#2015-01-13| 991.17
#2015-01-14| 983.56
#2015-01-15| 988.17
#2015-01-16| 975.31
#2015-01-19| 985.54
#2015-01-20| 993.34
#2015-01-21| 997.05
#2015-01-22|1000.28
#2015-01-23|1012.65
#2015-01-26|1004.13
#2015-01-27|1020.54
#2015-01-28|1023.18
#2015-01-29|1010.43
#2015-01-30|1006.79
#2015-02-02|1012.49
#2015-02-03|1006.85
#2015-02-04|1030.98
#2015-02-05|1017.99
#2015-02-06|1019.65
#2015-02-09|1021.26
#2015-02-10|1019.04
#2015-02-11|1012.54
#2015-02-12|1023.03
#2015-02-13|1031.81
#2015-02-16|1030.20
#2015-02-17|1028.02
#2015-02-18|1034.12
#2015-02-19|1044.54
#2015-02-20|1048.09
#2015-02-23|1050.53
#2015-02-24|1049.82
#2015-02-25|1057.28
#2015-02-26|1062.07
#2015-02-27|1061.44
#2015-03-02|1060.44
#2015-03-03|1063.77
#2015-03-04|1055.72
#2015-03-05|1051.94
#2015-03-06|1058.49
#2015-03-09|1044.70
#2015-03-10|1035.77
#2015-03-11|1027.64
#2015-03-12|1038.06
#2015-03-13|1041.84
#2015-03-16|1030.41
#2015-03-17|1037.15
#2015-03-18|1043.15
#2015-03-19|1049.70
#2015-03-20|1046.97
#2015-03-23|1055.19
#2015-03-24|1051.56
#2015-03-25|1056.87
#2015-03-26|1048.10
#2015-03-27|1044.97
#2015-03-30|1044.59
#2015-03-31|1041.54
#2015-04-01|1030.65
#2015-04-02|1042.88
#2015-04-03|1054.08
#2015-04-06|1047.75
#2015-04-07|1059.21
#2015-04-08|1075.97
#2015-04-09|1079.90
#2015-04-10|1077.58
#2015-04-13|1080.53
#2015-04-14|1086.57
#2015-04-15|1080.27
#2015-04-16|1088.27
#2015-04-17|1086.61
#2015-04-20|1083.18
#2015-04-21|1092.77
#2015-04-22|1094.03
#2015-04-23|1096.93
#2015-04-24|1107.36
#2015-04-27|1108.41
#2015-04-28|1118.13
#2015-04-29|1113.75
#2015-04-30|1086.47
#2015-05-01|1083.31
#2015-05-04|1091.22
#2015-05-05|1092.30
#2015-05-06|1093.85
#2015-05-07|1077.81
#2015-05-08|1083.97
#2015-05-11|1089.13
#2015-05-12|1087.03
#2015-05-13|1096.93
#2015-05-14|1089.49
#2015-05-15|1094.39
#2015-05-18|1099.53
#2015-05-19|1097.28
#2015-05-20|1091.08
#2015-05-21|1089.71
#2015-05-22|1098.93
#2015-05-25|1096.55
#2015-05-26|1092.97
#2015-05-27|1085.64
#2015-05-28|1081.47
#2015-05-29|1081.85
#2015-06-01|1083.73
#2015-06-02|1084.79
#2015-06-03|1083.57
#2015-06-04|1075.16
#2015-06-05|1063.22
#2015-06-08|1062.46
#2015-06-09|1057.21
#2015-06-10|1061.58
#2015-06-11|1062.19
#2015-06-12|1058.51
#2015-06-15|1051.75
#2015-06-16|1045.00
#2015-06-17|1035.84
#2015-06-18|1038.58
#2015-06-19|1047.11
#2015-06-22|1056.84
#2015-06-23|1067.03
#2015-06-24|1067.06
#2015-06-25|1068.46
#2015-06-26|1063.25
#2015-06-29|1042.79
#2015-06-30|1051.91
#2015-07-01|1047.78
#2015-07-02|1049.07
#2015-07-03|1045.99
#2015-07-06|1022.10
#2015-07-07|1020.40
#2015-07-08| 977.53
#2015-07-09| 983.23
#2015-07-10| 981.10
#2015-07-13| 989.04
#2015-07-14| 998.97
#2015-07-15| 999.71
#2015-07-16|1001.42
#2015-07-17|1001.27
#2015-07-20| 994.42
#2015-07-21| 999.18
#2015-07-22| 990.31
#2015-07-23| 985.34
#2015-07-24| 983.24
#2015-07-27| 964.54
#2015-07-28| 950.04
#2015-07-29| 954.17
#2015-07-30| 963.91
#2015-07-31| 967.15
#2015-08-03| 949.36
#2015-08-04| 948.13
#2015-08-05| 951.08
#2015-08-06| 958.41
#2015-08-07| 965.34
#2015-08-10| 960.50
#2015-08-11| 952.30
#2015-08-12| 935.72
#2015-08-13| 936.27
#2015-08-14| 932.76
#2015-08-17| 935.20
#2015-08-18| 930.01
#2015-08-19| 917.24
#2015-08-20| 904.49
#2015-08-21| 884.34
#2015-08-24| 850.71
#2015-08-25| 832.18
#2015-08-26| 859.08
#2015-08-27| 862.35
#2015-08-28| 899.88
#2015-08-31| 887.35
#2015-09-01| 864.29
#2015-09-02| 850.93
#2015-09-03| 850.91
#2015-09-04| 842.24
#2015-09-07| 838.36
#2015-09-08| 837.17
#2015-09-09| 879.30
#2015-09-10| 870.76
#2015-09-11| 865.47
#2015-09-14| 867.50
#2015-09-15| 864.33
#2015-09-16| 875.88
#2015-09-17| 889.48
#2015-09-18| 881.23
#2015-09-21| 869.43
#2015-09-22| 868.38
#2015-09-23| 859.39
#2015-09-24| 846.22
#2015-09-25| 844.16
#2015-09-28| 841.55
#2015-09-29| 815.18
#2015-09-30| 836.04
#2015-10-01| 854.98
#2015-10-02| 860.02
#2015-10-05| 872.51
#2015-10-06| 881.10
#2015-10-07| 905.10
#2015-10-08| 904.24
#2015-10-09| 923.96
#2015-10-12| 938.36
#2015-10-13| 932.82
#2015-10-14| 914.76
#2015-10-15| 928.69
#2015-10-16| 932.12
#2015-10-19| 919.29
#2015-10-20| 914.86
#2015-10-21| 930.55
#2015-10-22| 921.79
#2015-10-23| 934.58
#2015-10-26| 941.56
#2015-10-27| 932.09
#2015-10-28| 933.67
#2015-10-29| 923.55
#2015-10-30| 922.80
#2015-11-02| 911.59
#2015-11-03| 915.72
#2015-11-04| 923.62
#2015-11-05| 924.91
#2015-11-06| 913.70
#2015-11-09| 918.11
#2015-11-10| 908.29
#2015-11-11| 908.81
#2015-11-12| 905.71
#2015-11-13| 896.58
#2015-11-16| 884.33
#2015-11-17| 902.44
#2015-11-18| 897.44
#2015-11-19| 915.68
#2015-11-20| 918.80
#2015-11-23| 917.33
#2015-11-24| 920.72
#2015-11-25| 921.04
#2015-11-26| 923.23
#2015-11-27| 912.47
#2015-11-30| 904.21
#2015-12-01| 926.29
#2015-12-02| 917.88
#2015-12-03| 917.02
#2015-12-04| 905.77
#2015-12-07| 905.95
#2015-12-08| 888.89
#2015-12-09| 883.25
#2015-12-10| 881.36
#2015-12-11| 889.37
#2015-12-14| 877.78
#2015-12-15| 862.01
#2015-12-16| 881.69
#2015-12-17| 889.53
#2015-12-18| 881.36
#2015-12-21| 888.09
#2015-12-22| 894.42
#2015-12-23| 900.00
#2015-12-24| 905.46
#2015-12-25| 901.40
#2015-12-28| 911.50
#2015-12-29| 909.52
#2015-12-30| 905.07
#2015-12-31| 911.84
#2016-01-01| 912.29
#2016-01-04| 891.10
#2016-01-05| 892.09
#2016-01-06| 886.15
#2016-01-07| 860.11
#2016-01-08| 860.22
#2016-01-11| 854.41
#2016-01-12| 836.41
#2016-01-13| 854.54
#2016-01-14| 837.96
#2016-01-15| 835.46
#2016-01-18| 825.27
#2016-01-19| 829.38
#2016-01-20| 805.55
#2016-01-21| 785.57
#2016-01-22| 819.13
#2016-01-25| 833.05
#2016-01-26| 811.08
#2016-01-27| 826.41
#2016-01-28| 820.21
#2016-01-29| 836.13
#2016-02-01| 848.41
#2016-02-02| 827.14
#2016-02-03| 805.88
#2016-02-04| 830.37
#2016-02-05| 829.83
#2016-02-08| 840.54
#2016-02-09| 812.86
#2016-02-10| 804.39
#2016-02-11| 806.56
#2016-02-12| 769.37
#2016-02-15| 809.97
#2016-02-16| 820.04
#2016-02-17| 804.63
#2016-02-18| 832.59
#2016-02-19| 825.94
#2016-02-22| 823.61
#2016-02-23| 831.60
#2016-02-24| 827.31
#2016-02-25| 827.20
#2016-02-26| 826.18
#2016-02-29| 821.53
#2016-03-01| 824.92
#2016-03-02| 856.53
#2016-03-03| 871.59
#2016-03-04| 882.12
#2016-03-07| 887.31
#2016-03-08| 888.70
#2016-03-09| 869.85
#2016-03-10| 877.76
#2016-03-11| 885.72
#2016-03-14| 897.87
#2016-03-15| 891.40
#2016-03-16| 879.44
#2016-03-17| 899.29
#2016-03-18| 905.69
#2016-03-21| 903.78
#2016-03-22| 909.79
#2016-03-23| 901.52
#2016-03-24| 891.21
#2016-03-25| 896.64
#2016-03-28| 898.73
#2016-03-29| 903.04
#2016-03-30| 910.63
#2016-03-31| 906.93
#2016-04-01| 882.04
#2016-04-04| 891.17
#2016-04-05| 876.15
#2016-04-06| 876.99
#2016-04-07| 888.08
#2016-04-08| 893.19
#2016-04-11| 899.25
#2016-04-12| 909.97
#2016-04-13| 929.34
#2016-04-14| 951.37
#2016-04-15| 950.42
#2016-04-18| 935.05
#2016-04-19| 952.55
#2016-04-20| 954.50
#2016-04-21| 971.71
#2016-04-22| 962.53
#2016-04-25| 957.29
#2016-04-26| 948.81
#2016-04-27| 950.81
#2016-04-28| 942.61
#2016-04-29| 947.88
#2016-05-02| 937.98
#2016-05-03| 934.80
#2016-05-04| 917.95
#2016-05-05| 914.38
#2016-05-06| 909.14
#2016-05-09| 892.88
#2016-05-10| 901.55
#2016-05-11| 907.19
#2016-05-12| 912.86
#2016-05-13| 894.90
#2016-05-16| 901.47
#2016-05-17| 909.90
#2016-05-18| 904.41
#2016-05-19| 889.86
#2016-05-20| 892.48
#2016-05-23| 897.82
#2016-05-24| 885.52
#2016-05-25| 899.59
#2016-05-26| 903.23
#2016-05-27| 908.68
#2016-05-30| 905.34
#2016-05-31| 915.66
#2016-06-01| 913.84
#2016-06-02| 903.10
#2016-06-03| 909.92
#2016-06-06| 912.06
#2016-06-07| 927.37
#2016-06-08| 937.14
#2016-06-09| 933.14
#2016-06-10| 921.46
#2016-06-13| 892.83
#2016-06-14| 889.13
#2016-06-15| 892.60
#2016-06-16| 880.90
#2016-06-17| 888.51
#2016-06-20| 909.80
#2016-06-21| 909.73
#2016-06-22| 903.81
#2016-06-23| 909.42
#2016-06-24| 871.30
#2016-06-27| 877.31
#2016-06-28| 874.30
#2016-06-29| 894.65
#2016-06-30| 899.76
#2016-07-01| 905.14
#2016-07-04| 918.36
#2016-07-05| 918.33
#2016-07-06| 899.23
#2016-07-07| 899.19
#2016-07-08| 895.12
#2016-07-11| 917.55
#2016-07-12| 930.41
#2016-07-13| 946.16
#2016-07-14| 950.03
#2016-07-15| 958.29
#2016-07-18| 958.15
#2016-07-19| 956.03
#2016-07-20| 945.06
#2016-07-21| 954.50
#2016-07-22| 947.33
#2016-07-25| 950.42
#2016-07-26| 945.85
#2016-07-27| 968.12
#2016-07-28| 972.14
#2016-07-29| 980.50
#2016-08-01| 985.26
#2016-08-02| 979.46
#2016-08-03| 958.89
#2016-08-04| 980.66
#2016-08-05| 978.33
#2016-08-08| 990.03
#2016-08-09|1006.24
#2016-08-10|1009.23
#2016-08-11|1005.75
#2016-08-12|1015.02
#2016-08-15|1007.18
#2016-08-16|1008.74
#2016-08-17|1020.74
#2016-08-18|1014.74
#2016-08-19|1022.67
#2016-08-22|1023.20
#2016-08-23|1016.60
#2016-08-24|1017.02
#2016-08-25|1013.72
#2016-08-26|1015.78
#2016-08-29|1020.79
#2016-08-30|1021.73
#2016-08-31|1026.88
#2016-09-01|1023.86
#2016-09-02|1017.91
#2016-09-05|1028.33
#2016-09-06|1038.27
#2016-09-07|1043.98
#2016-09-08|1033.99
#2016-09-09|1024.34
#2016-09-12| 999.16
#2016-09-13| 996.12
#2016-09-14| 986.15
#2016-09-15| 986.06
#2016-09-16| 985.32
#2016-09-19| 991.84
#2016-09-20| 996.29
#2016-09-21|1020.88
#2016-09-22|1026.80
#2016-09-23|1024.30
#2016-09-26|1017.69
#2016-09-27|1032.82
#2016-09-28|1025.32
#2016-09-29|1031.44
#2016-09-30|1018.58
#2016-10-03|1024.75
#2016-10-04|1029.70
#2016-10-05|1025.57
#2016-10-06|1026.63
#2016-10-07|1030.50
#2016-10-10|1030.04
#2016-10-11|1030.07
#2016-10-12|1016.32
#2016-10-13|1011.28
#2016-10-14|1009.09
#2016-10-17|1015.88
#2016-10-18|1031.46
#2016-10-19|1040.59
#2016-10-20|1044.34
#2016-10-21|1043.63
#2016-10-24|1047.73
#2016-10-25|1050.15
#2016-10-26|1053.62
#2016-10-27|1043.37
#2016-10-28|1047.78
#2016-10-31|1051.53
#2016-11-01|1056.77
#2016-11-02|1052.62
#2016-11-03|1052.91
#2016-11-04|1048.17
#2016-11-07|1052.52
#2016-11-08|1057.97
#2016-11-09|1014.34
#2016-11-10|1060.47
#2016-11-11|1053.21
#2016-11-14|1052.20
#2016-11-15|1043.76
#2016-11-16|1044.79
#2016-11-17|1045.34
#2016-11-18|1034.57
#2016-11-21|1032.00
#2016-11-22|1043.72
#2016-11-23|1039.44
#2016-11-24|1040.06
#2016-11-25|1047.32
#2016-11-28|1057.52
#2016-11-29|1052.76
#2016-11-30|1044.21
#2016-12-01|1052.53
#2016-12-02|1053.74
#2016-12-05|1049.16
#2016-12-06|1069.45
#2016-12-07|1080.25
#2016-12-08|1104.14
#2016-12-09|1102.39
#2016-12-12|1094.98
#2016-12-13|1095.64
#2016-12-14|1092.57
#2016-12-15|1067.03
#2016-12-16|1069.07
#2016-12-19|1073.09
#2016-12-20|1066.71
#2016-12-21|1067.10
#2016-12-22|1062.92
#2016-12-23|1062.25
#2016-12-26|1055.24
#2016-12-27|1053.07
#2016-12-28|1059.03
#2016-12-29|1056.33
#2016-12-30|1057.15
#2017-01-02|1059.16
#2017-01-03|1053.39
#2017-01-04|1079.46
#2017-01-05|1090.03
#2017-01-06|1081.65
#2017-01-09|1078.50
#2017-01-10|1084.61
#2017-01-11|1098.73
#2017-01-12|1113.59
#2017-01-13|1109.79
#2017-01-16|1103.69
#2017-01-17|1105.43
#2017-01-18|1113.38
#2017-01-19|1108.59
#2017-01-20|1110.05
#2017-01-23|1121.99
#2017-01-24|1125.18
#2017-01-25|1134.54
#2017-01-26|1146.01
#2017-01-27|1140.77
#2017-01-30|1145.77
#2017-01-31|1139.59
#2017-02-01|1151.40
#2017-02-02|1151.92
#2017-02-03|1148.30
#2017-02-06|1148.98
#2017-02-07|1149.68
#2017-02-08|1156.28
#2017-02-09|1146.65
#2017-02-10|1162.95
#2017-02-13|1168.57
#2017-02-14|1162.33
#2017-02-15|1172.05
#2017-02-16|1177.71
#2017-02-17|1180.44
#2017-02-20|1178.11
#2017-02-21|1181.18
#2017-02-22|1188.02
#2017-02-23|1190.84
#2017-02-24|1179.91
#2017-02-27|1171.02
#2017-02-28|1174.38
#2017-03-01|1170.48
#2017-03-02|1173.84
#2017-03-03|1161.91
#2017-03-06|1165.92
#2017-03-07|1166.52
#2017-03-08|1153.83
#2017-03-09|1143.84
#2017-03-10|1140.25
#2017-03-13|1147.67
#2017-03-14|1148.41
#2017-03-15|1142.28
#2017-03-16|1170.46
#2017-03-17|1170.76
#2017-03-20|1177.05
#2017-03-21|1186.32
#2017-03-22|1164.06
#2017-03-23|1165.50
#2017-03-24|1172.68
#2017-03-27|1164.31
#2017-03-28|1181.54
#2017-03-29|1185.71
#2017-03-30|1178.53
#2017-03-31|1172.39
#2017-04-03|1175.35
#2017-04-04|1165.22
#2017-04-05|1168.82
#2017-04-06|1153.08
#2017-04-07|1156.27
#2017-04-10|1161.36
#2017-04-11|1166.97
#2017-04-12|1159.99
#2017-04-13|1151.55
#2017-04-14|1150.30
#2017-04-17|1151.71
#2017-04-18|1150.33
#2017-04-19|1146.38
#2017-04-20|1147.80
#2017-04-21|1160.51
#2017-04-24|1161.09
#2017-04-25|1170.76
#2017-04-26|1177.82
#2017-04-27|1178.03
#2017-04-28|1169.18
#2017-05-01|1171.34
#2017-05-02|1175.64
#2017-05-03|1173.89
#2017-05-04|1167.52
#2017-05-05|1160.94
#2017-05-08|1175.62
#2017-05-09|1159.12
#2017-05-10|1159.44
#2017-05-11|1167.08
#2017-05-12|1165.48
#2017-05-15|1153.22
#2017-05-16|1162.39
#2017-05-17|1169.14
#2017-05-18|1150.84
#2017-05-19|1157.17
#2017-05-22|1171.86
#2017-05-23|1167.56
#2017-05-24|1164.17
#2017-05-25|1170.81
#2017-05-26|1174.35
#2017-05-29|1171.62
#2017-05-30|1174.80
#2017-05-31|1175.97
#2017-06-01|1176.03
#2017-06-02|1190.57
#2017-06-05|1188.71
#2017-06-06|1195.18
#2017-06-07|1196.24
#2017-06-08|1186.89
#2017-06-09|1188.24
#2017-06-12|1191.38
#2017-06-13|1190.91
#2017-06-14|1193.73
#2017-06-15|1170.68
#2017-06-16|1172.26
#2017-06-19|1177.07
#2017-06-20|1184.21
#2017-06-21|1179.58
#2017-06-22|1183.09
#2017-06-23|1183.82
#2017-06-26|1189.59
#2017-06-27|1192.51
#2017-06-28|1202.18
#2017-06-29|1210.74
#2017-06-30|1213.26
#2017-07-03|1220.23
#2017-07-04|1212.10
#2017-07-05|1222.64
#2017-07-06|1217.71
#2017-07-07|1211.90
#2017-07-10|1215.32
#2017-07-11|1224.60
#2017-07-12|1237.06
#2017-07-13|1246.52
#2017-07-14|1258.15
#2017-07-17|1261.04
#2017-07-18|1269.07
#2017-07-19|1277.46
#2017-07-20|1287.05
#2017-07-21|1288.90
#2017-07-24|1289.57
#2017-07-25|1283.50
#2017-07-26|1279.93
#2017-07-27|1288.23
#2017-07-28|1276.53
#2017-07-31|1294.87
#2017-08-01|1303.32
#2017-08-02|1309.48
#2017-08-03|1308.22
#2017-08-04|1304.27
#2017-08-07|1315.01
#2017-08-08|1313.43
#2017-08-09|1304.52
#2017-08-10|1302.88
#2017-08-11|1291.63
#2017-08-14|1292.12
#2017-08-15|1287.66
#2017-08-16|1289.57
#2017-08-17|1304.08
#2017-08-18|1298.33
#2017-08-21|1303.71
#2017-08-22|1307.61
#2017-08-23|1311.05
#2017-08-24|1309.78
#2017-08-25|1316.30
#2017-08-28|1322.87
#2017-08-29|1323.07
#2017-08-30|1325.69
#2017-08-31|1332.76
#2017-09-01|1335.32
#2017-09-04|1326.22
#2017-09-05|1326.44
#2017-09-06|1329.17
#2017-09-07|1338.90
#2017-09-08|1344.62
#2017-09-11|1349.58
#2017-09-12|1352.37
#2017-09-13|1351.44
#2017-09-14|1346.96
#2017-09-15|1342.10
#2017-09-18|1342.68
#2017-09-19|1354.92
#2017-09-20|1353.86
#2017-09-21|1334.94
#2017-09-22|1315.24
#2017-09-25|1310.29
#2017-09-26|1310.07
#2017-09-27|1309.96
#2017-09-28|1314.65
#2017-09-29|1319.60
#2017-10-02|1318.01
#2017-10-03|1325.34
#2017-10-04|1331.05
#2017-10-05|1327.88
#2017-10-06|1335.17
#2017-10-09|1334.09
#2017-10-10|1344.84
#2017-10-11|1333.59
#2017-10-12|1332.33
#2017-10-13|1339.40
#2017-10-16|1354.45
#2017-10-17|1356.49
#2017-10-18|1349.35
#2017-10-19|1354.34
#2017-10-20|1355.43
#2017-10-23|1368.80
#2017-10-24|1372.79
#2017-10-25|1380.97
#2017-10-26|1378.99
#2017-10-27|1388.66
#2017-10-30|1392.60
#2017-10-31|1387.90
#2017-11-01|1401.73
#2017-11-02|1411.30
#2017-11-03|1410.38
#2017-11-06|1407.25
#2017-11-07|1418.96
#2017-11-08|1423.78
#2017-11-09|1426.41
#2017-11-10|1423.55
#2017-11-13|1403.09
#2017-11-14|1404.53
#2017-11-15|1378.36
#2017-11-16|1390.84
#2017-11-17|1394.53
#2017-11-20|1387.43
#2017-11-21|1400.82
#2017-11-22|1409.77
#2017-11-23|1415.84
#2017-11-24|1415.49
#2017-11-27|1414.35
#2017-11-28|1403.95
#2017-11-29|1413.37
#2017-11-30|1406.75
#2017-12-01|1408.01
#2017-12-04|1410.11
#2017-12-05|1407.32
#2017-12-06|1381.26
#2017-12-07|1388.45
#2017-12-08|1397.53
#2017-12-11|1408.50
#2017-12-12|1401.87
#2017-12-13|1390.86
#2017-12-14|1398.82
#2017-12-15|1395.70
#2017-12-18|1419.15
#2017-12-19|1417.52
#2017-12-20|1425.22
#2017-12-21|1426.69
#2017-12-22|1432.08
#2017-12-25|1435.67
#2017-12-26|1434.37
#2017-12-27|1440.90
#2017-12-28|1450.17
#2017-12-29|1450.89
#2018-01-01|1449.66
#2018-01-02|1463.46
#2018-01-03|1470.46
#2018-01-04|1501.16
#2018-01-05|1513.58
#2018-01-08|1527.94
#2018-01-09|1543.20
#2018-01-10|1541.57
#2018-01-11|1536.35
#2018-01-12|1545.37
#2018-01-15|1548.63
#2018-01-16|1545.45
#2018-01-17|1536.93
#2018-01-18|1522.87
#2018-01-19|1535.43
#2018-01-22|1535.32
#2018-01-23|1550.71
#2018-01-24|1557.00
#2018-01-25|1563.07
#2018-01-26|1567.44
#2018-01-29|1581.41
#2018-01-30|1551.66
#2018-01-31|1538.55
#2018-02-01|1549.68
#2018-02-02|1520.79
#2018-02-05|1490.44
#2018-02-06|1434.27
#2018-02-07|1434.31
#2018-02-08|1439.66
#2018-02-09|1407.36
#2018-02-12|1418.56
#2018-02-13|1422.22
#2018-02-14|1433.14
#2018-02-15|1447.62
#2018-02-16|1458.13
#2018-02-19|1474.06
#2018-02-20|1459.46
#2018-02-21|1465.49
#2018-02-22|1452.83
#2018-02-23|1482.24
#2018-02-26|1492.50
#2018-02-27|1495.61
#2018-02-28|1479.91
#2018-03-01|1453.84
#2018-03-02|1437.79
#2018-03-05|1413.04
#2018-03-06|1429.76
#2018-03-07|1412.27
#2018-03-08|1420.43
#2018-03-09|1419.39
#2018-03-12|1451.33
#2018-03-13|1452.92
#2018-03-14|1446.92
#2018-03-15|1445.85
#2018-03-16|1441.00
#2018-03-19|1425.97
#2018-03-20|1422.84
#2018-03-21|1422.59
#2018-03-22|1432.19
#2018-03-23|1381.34
#2018-03-26|1395.17
#2018-03-27|1423.19
#2018-03-28|1405.03
#2018-03-29|1401.20
#2018-03-30|1407.68
#2018-04-02|1409.24
#2018-04-03|1403.36
#2018-04-04|1383.71
#2018-04-05|1390.98
#2018-04-06|1383.05
#2018-04-09|1390.39
#2018-04-10|1411.14
#2018-04-11|1418.41
#2018-04-12|1409.28
#2018-04-13|1417.93
#2018-04-16|1410.95
#2018-04-17|1407.48
#2018-04-18|1423.23
#2018-04-19|1451.72
#2018-04-20|1433.68
#2018-04-23|1424.27
#2018-04-24|1420.65
#2018-04-25|1405.24
#2018-04-26|1400.28
#2018-04-27|1401.12
#2018-04-30|1409.07
#2018-05-01|1408.10
#2018-05-02|1405.39
#2018-05-03|1407.85
#2018-05-04|1403.93
#2018-05-07|1404.62
#2018-05-08|1403.34
#2018-05-09|1398.83
#2018-05-10|1410.51
#2018-05-11|1426.29
#2018-05-14|1435.91
#2018-05-15|1426.31
#2018-05-16|1420.98
#2018-05-17|1427.06
#2018-05-18|1434.35
#2018-05-21|1425.48
#2018-05-22|1424.61
#2018-05-23|1411.90
#2018-05-24|1405.45
#2018-05-25|1401.42
#2018-05-28|1411.54
#2018-05-29|1400.01
#2018-05-30|1373.39
#2018-05-31|1384.47
#2018-06-01|1380.24
#2018-06-04|1404.37
#2018-06-05|1405.09
#2018-06-06|1407.57
#2018-06-07|1427.50
#2018-06-08|1414.11
#2018-06-11|1412.01
#2018-06-12|1403.23
#2018-06-13|1398.97
#2018-06-14|1379.14
#2018-06-15|1364.99
#2018-06-18|1344.61
#2018-06-19|1312.33
#2018-06-20|1316.87
#2018-06-21|1307.81
#2018-06-22|1312.51
#2018-06-25|1306.79
#2018-06-26|1308.03
#2018-06-27|1290.45
#2018-06-28|1285.34
#2018-06-29|1301.70
#2018-07-02|1281.29
#2018-07-03|1277.94
#2018-07-04|1274.62
#2018-07-05|1264.64
#2018-07-06|1273.68
#2018-07-09|1287.72
#2018-07-10|1293.79
#2018-07-11|1278.78
#2018-07-12|1270.74
#2018-07-13|1283.87
#2018-07-16|1277.05
#2018-07-17|1279.32
#2018-07-18|1280.91
#2018-07-19|1275.95
#2018-07-20|1276.48
#2018-07-23|1283.60
#2018-07-24|1300.07
#2018-07-25|1323.85
#2018-07-26|1334.81
#2018-07-27|1346.12
#2018-07-30|1347.37
#2018-07-31|1340.88
#2018-08-01|1359.47
#2018-08-02|1347.02
#2018-08-03|1343.42
#2018-08-06|1339.12
#2018-08-07|1349.02
#2018-08-08|1350.32
#2018-08-09|1354.59
#2018-08-10|1335.10
#2018-08-13|1302.60
#2018-08-14|1311.94
#2018-08-15|1301.90
#2018-08-16|1288.65
#2018-08-17|1296.69
#2018-08-20|1303.38
#2018-08-21|1310.35
#2018-08-22|1319.47
#2018-08-23|1310.36
#2018-08-24|1312.07
#2018-08-27|1332.87
#2018-08-28|1343.20
#2018-08-29|1346.08
#2018-08-30|1343.25
#2018-08-31|1336.09
#2018-09-03|1318.86
#2018-09-04|1309.89
#2018-09-05|1293.84
#2018-09-06|1292.83
#2018-09-07|1287.13
#2018-09-10|1276.38
#2018-09-11|1264.03
#2018-09-12|1256.87
#2018-09-13|1270.03
#2018-09-14|1288.32
#2018-09-17|1283.23
#2018-09-18|1302.42
#2018-09-19|1318.76
#2018-09-20|1318.72
#2018-09-21|1343.92
#2018-09-24|1336.98
#2018-09-25|1341.43
#2018-09-26|1347.86
#2018-09-27|1340.10
#2018-09-28|1340.58
#2018-10-01|1344.75
#2018-10-02|1341.09
#2018-10-03|1331.27
#2018-10-04|1318.33
#2018-10-05|1296.91
#2018-10-08|1292.23
#2018-10-09|1280.92
#2018-10-10|1276.78
#2018-10-11|1220.18
#2018-10-12|1243.64
#2018-10-15|1228.86
#2018-10-16|1238.50
#2018-10-17|1243.38
#2018-10-18|1224.13
#2018-10-19|1223.42
#2018-10-22|1226.56
#2018-10-23|1198.06
#2018-10-24|1186.61
#2018-10-25|1160.24
#2018-10-26|1159.75
#2018-10-29|1163.95
#2018-10-30|1171.00
#2018-10-31|1185.12
#2018-11-01|1185.76
#2018-11-02|1222.38
#2018-11-05|1208.93
#2018-11-06|1214.29
#2018-11-07|1215.25
#2018-11-08|1221.12
#2018-11-09|1211.06
#2018-11-12|1208.97
#2018-11-13|1189.87
#2018-11-14|1195.94
#2018-11-15|1203.57
#2018-11-16|1197.67
#2018-11-19|1209.39
#2018-11-20|1200.42
#2018-11-21|1196.20
#2018-11-22|1191.93
#2018-11-23|1190.43
#2018-11-26|1187.50
#2018-11-27|1185.95
#2018-11-28|1188.13
#2018-11-29|1198.54
#2018-11-30|1200.75
#2018-12-03|1222.98
#2018-12-04|1208.97
#2018-12-05|1191.27
#2018-12-06|1174.18
#2018-12-07|1169.97
#2018-12-10|1150.34
#2018-12-11|1137.18
#2018-12-12|1155.33
#2018-12-13|1163.22
#2018-12-14|1149.46
#2018-12-17|1154.68
#2018-12-18|1147.82
#2018-12-19|1154.85
#2018-12-20|1135.71
#2018-12-21|1125.04
#2018-12-24|1124.98
#2018-12-25|1097.52
#2018-12-26|1103.43
#2018-12-27|1124.94
#2018-12-28|1134.93
#2018-12-31|1140.72
#2019-01-01|1139.93
#2019-01-02|1126.61
#2019-01-03|1130.09
#2019-01-04|1117.24
#2019-01-07|1149.16
#2019-01-08|1152.18
#2019-01-09|1165.45
#2019-01-10|1160.27
#2019-01-11|1164.98
#2019-01-14|1157.89
#2019-01-15|1170.84
#2019-01-16|1164.61
#2019-01-17|1165.18
#2019-01-18|1169.76
#2019-01-21|1181.17
#2019-01-22|1169.32
#2019-01-23|1165.64
#2019-01-24|1168.86
#2019-01-25|1185.99
#2019-01-28|1183.73
#2019-01-29|1181.25
#2019-01-30|1187.08
#2019-01-31|1200.24
#2019-02-01|1188.51
#2019-02-04|1189.66
#2019-02-05|1193.22
#2019-02-06|1196.46
#2019-02-07|1185.58
#2019-02-08|1158.03
#2019-02-11|1149.36
#2019-02-12|1168.22
#2019-02-13|1178.36
#2019-02-14|1179.20
#2019-02-15|1165.79
#2019-02-18|1182.41
#2019-02-19|1187.08
#2019-02-20|1200.55
#2019-02-21|1203.78
#2019-02-22|1203.64
#2019-02-25|1211.96
#2019-02-26|1209.07
#2019-02-27|1207.01
#2019-02-28|1192.40
#2019-03-01|1189.17
#2019-03-04|1195.83
#2019-03-05|1188.48
#2019-03-06|1189.06
#2019-03-07|1179.06
#2019-03-08|1158.92
#2019-03-11|1166.54
#2019-03-12|1181.02
#2019-03-13|1178.41
#2019-03-14|1168.58
#2019-03-15|1180.13
#2019-03-18|1189.68
#2019-03-19|1189.24
#2019-03-20|1189.98
#2019-03-21|1197.49
#2019-03-22|1206.08
#2019-03-25|1176.64
#2019-03-26|1191.60
#2019-03-27|1196.89
#2019-03-28|1185.65
#2019-03-29|1192.52
#2019-04-01|1210.20
#2019-04-02|1216.35
#2019-04-03|1230.74
#2019-04-04|1228.81
#2019-04-05|1239.20
#2019-04-08|1235.23
#2019-04-09|1238.07
#2019-04-10|1236.72
#2019-04-11|1229.62
#2019-04-12|1220.73
#2019-04-15|1231.40
#2019-04-16|1229.23
#2019-04-17|1230.19
#2019-04-18|1220.75
#2019-04-19|1222.25
#2019-04-22|1218.26
#2019-04-23|1214.79
#2019-04-24|1204.68
#2019-04-25|1203.56
#2019-04-26|1201.71
#2019-04-29|1203.31
#2019-04-30|1204.02
#2019-05-01|1205.17
#2019-05-02|1203.02
#2019-05-03|1203.01
#2019-05-06|1198.82
#2019-05-07|1183.56
#2019-05-08|1165.76
#2019-05-09|1142.47
#2019-05-10|1136.32
#2019-05-13|1122.96
#2019-05-14|1121.44
#2019-05-15|1125.66
#2019-05-16|1117.03
#2019-05-17|1116.08
#2019-05-20|1116.04
#2019-05-21|1110.60
#2019-05-22|1110.76
#2019-05-23|1103.08
#2019-05-24|1112.48
#2019-05-27|1115.09
#2019-05-28|1118.97
#2019-05-29|1110.37
#2019-05-30|1113.19
#2019-05-31|1111.35
#2019-06-03|1109.30
#2019-06-04|1117.56
#2019-06-05|1132.27
#2019-06-06|1127.09
#2019-06-07|1128.26
#2019-06-10|1138.69
#2019-06-11|1150.28
#2019-06-12|1150.96
#2019-06-13|1144.83
#2019-06-14|1142.84
#2019-06-17|1132.47
#2019-06-18|1134.70
#2019-06-19|1156.43
#2019-06-20|1166.50
#2019-06-21|1168.41
#2019-06-24|1175.38
#2019-06-25|1179.65
#2019-06-26|1173.27
#2019-06-27|1187.29
#2019-06-28|1184.60
#2019-07-01|1196.37
#2019-07-02|1190.32
#2019-07-03|1179.28
#2019-07-04|1182.68
#2019-07-05|1173.81
#2019-07-08|1158.17
#2019-07-09|1144.11
#2019-07-10|1136.50
#2019-07-11|1144.26
#2019-07-12|1145.86
#2019-07-15|1148.46
#2019-07-16|1146.18
#2019-07-17|1148.08
#2019-07-18|1132.80
#2019-07-19|1150.06
#2019-07-22|1147.87
#2019-07-23|1152.44
#2019-07-24|1152.00
#2019-07-25|1155.30
#2019-07-26|1144.24
#2019-07-29|1136.48
#2019-07-30|1141.51
#2019-07-31|1144.02
#2019-08-01|1132.14
#2019-08-02|1107.16
#2019-08-05|1081.49
#2019-08-06|1075.65
#2019-08-07|1068.35
#2019-08-08|1072.15
#2019-08-09|1082.22
#2019-08-12|1080.64
#2019-08-13|1057.40
#2019-08-14|1079.31
#2019-08-15|1069.44
#2019-08-16|1069.69
#2019-08-19|1075.17
#2019-08-20|1078.67
#2019-08-21|1071.03
#2019-08-22|1063.95
#2019-08-23|1075.59
#2019-08-26|1053.46
#2019-08-27|1060.06
#2019-08-28|1061.11
#2019-08-29|1062.47
#2019-08-30|1084.65
#2019-09-02|1080.51
#2019-09-03|1080.37
#2019-09-04|1080.61
#2019-09-05|1101.00
#2019-09-06|1107.74
#2019-09-09|1112.40
#2019-09-10|1122.77
#2019-09-11|1141.06
#2019-09-12|1149.32
#2019-09-13|1156.32
#2019-09-16|1159.73
#2019-09-17|1145.87
#2019-09-18|1142.77
#2019-09-19|1142.66
#2019-09-20|1152.81
#2019-09-23|1152.57
#2019-09-24|1155.74
#2019-09-25|1140.35
#2019-09-26|1148.68
#2019-09-27|1136.99
#2019-09-30|1129.53
#2019-10-01|1140.19
#2019-10-02|1129.81
#2019-10-03|1116.18
#2019-10-04|1117.57
#2019-10-07|1115.67
#2019-10-08|1123.24
#2019-10-09|1119.54
#2019-10-10|1124.40
#2019-10-11|1137.63
#2019-10-14|1145.24
#2019-10-15|1153.77
#2019-10-16|1153.40
#2019-10-17|1152.77
#2019-10-18|1158.43
#2019-10-21|1159.35
#2019-10-22|1163.02
#2019-10-23|1161.75
#2019-10-24|1167.98
#2019-10-25|1162.69
#2019-10-28|1156.04
#2019-10-29|1173.75
#2019-10-30|1169.57
#2019-10-31|1175.50
#2019-11-01|1174.60
#2019-11-04|1181.95
#2019-11-05|1199.35
#2019-11-06|1202.78
#2019-11-07|1201.55
#2019-11-08|1201.48
#2019-11-11|1195.78
#2019-11-12|1199.35
#2019-11-13|1187.88
#2019-11-14|1171.71
#2019-11-15|1180.39
#2019-11-18|1181.61
#2019-11-19|1173.26
#2019-11-20|1165.03
#2019-11-21|1155.71
#2019-11-22|1161.25
#2019-11-25|1174.99
#2019-11-26|1178.75
#2019-11-27|1178.46
#2019-11-28|1176.69
#2019-11-29|1163.45
#2019-12-02|1175.94
#2019-12-03|1172.99
#2019-12-04|1164.58
#2019-12-05|1172.19
#2019-12-06|1173.89
#2019-12-09|1181.58
#2019-12-10|1179.16
#2019-12-11|1180.73
#2019-12-12|1187.25
#2019-12-13|1213.70
#2019-12-16|1203.55
#2019-12-17|1215.05
#2019-12-18|1212.26
#2019-12-19|1209.15
#2019-12-20|1210.84
#2019-12-23|1207.14
#2019-12-24|1205.63
#2019-12-25|1200.57
#2019-12-26|1206.25
#2019-12-27|1212.10
#2019-12-30|1212.15
#2019-12-31|1212.31
#2020-01-01|1212.44
#2020-01-02|1217.42
#2020-01-03|1219.84
#2020-01-06|1198.75
#2020-01-07|1204.81
#2020-01-08|1184.18
#2020-01-09|1200.08
#2020-01-10|1202.43
#2020-01-13|1204.15
#2020-01-14|1217.73
#2020-01-15|1213.64
#2020-01-16|1210.02
#2020-01-17|1218.85
#2020-01-20|1224.74
#2020-01-21|1206.82
#2020-01-22|1211.77
#2020-01-23|1199.52
#2020-01-24|1201.89
#2020-01-27|1184.00
#2020-01-28|1166.04
#2020-01-29|1172.61
#2020-01-30|1151.86
#2020-01-31|1156.27
#2020-02-03|1144.84
#2020-02-04|1160.44
#2020-02-05|1170.33
#2020-02-06|1196.38
#2020-02-07|1188.83
#2020-02-10|1182.27
#2020-02-11|1187.67
#2020-02-12|1186.17
#2020-02-13|1186.55
#2020-02-14|1182.41
#2020-02-17|1178.50
#2020-02-18|1166.33
#2020-02-19|1158.95
#2020-02-20|1152.07
#2020-02-21|1145.84
#2020-02-24|1133.65
#2020-02-25|1118.49
#2020-02-26|1104.49
#2020-02-27|1092.01
#2020-02-28|1063.30
#2020-03-02|1061.61
#2020-03-03|1064.64
#2020-03-04|1068.42
#2020-03-05|1084.13
#2020-03-06|1059.56
#2020-03-09|1011.05
#2020-03-10|1011.17
#2020-03-11| 992.12
#2020-03-12| 935.65
#2020-03-13| 890.74
#2020-03-16| 858.56
#2020-03-17| 846.85
#2020-03-18| 818.48
#2020-03-19| 782.27
#2020-03-20| 805.66
#2020-03-23| 781.00
#2020-03-24| 821.20
#2020-03-25| 883.07
#2020-03-26| 875.71
#2020-03-27| 914.00
#2020-03-30| 907.63
#2020-03-31| 902.65
#2020-04-01| 876.89
#2020-04-02| 866.51
#2020-04-03| 857.51
#2020-04-06| 883.69
#2020-04-07| 911.67
#2020-04-08| 916.38
#2020-04-09| 921.00
#2020-04-10| 933.07
#2020-04-13| 922.84
#2020-04-14| 949.39
#2020-04-15| 950.89
#2020-04-16| 936.78
#2020-04-17| 959.35
#2020-04-20| 952.04
#2020-04-21| 929.80
#2020-04-22| 923.26
#2020-04-23| 943.71
#2020-04-24| 932.94
#2020-04-27| 960.02
#2020-04-28| 961.98
#2020-04-29| 973.41
#2020-04-30|1000.73
#2020-05-01| 983.23
#2020-05-04| 960.69
#2020-05-05| 963.25
#2020-05-06| 967.13
#2020-05-07| 962.93
#2020-05-08| 981.27
#2020-05-11| 992.02
#2020-05-12| 982.74
#2020-05-13| 984.42
#2020-05-14| 964.12
#2020-05-15| 968.77
#2020-05-18| 967.27
#2020-05-19| 991.03
#2020-05-20| 999.84
#2020-05-21|1002.62
#2020-05-22| 982.84
#2020-05-25| 991.55
#2020-05-26|1023.80
#2020-05-27|1028.59
#2020-05-28|1040.57
#2020-05-29|1028.91
#2020-06-01|1041.51
#2020-06-02|1047.53
#2020-06-03|1066.73
#2020-06-04|1069.37
#2020-06-05|1083.35
#2020-06-08|1102.65
#2020-06-09|1099.65
#2020-06-10|1106.61
#2020-06-11|1087.32
#2020-06-12|1068.63
#2020-06-15|1035.15
#2020-06-16|1086.86
#2020-06-17|1082.49
#2020-06-18|1083.86
#2020-06-19|1081.69
#2020-06-22|1080.20
#2020-06-23|1087.36
#2020-06-24|1080.37
#2020-06-25|1064.43
#2020-06-26|1071.89
#2020-06-29|1053.18
#2020-06-30|1065.90
#2020-07-01|1063.08
#2020-07-02|1065.57
#2020-07-03|1077.22
#2020-07-06|1097.01
#2020-07-07|1087.91
#2020-07-08|1087.90
#2020-07-09|1096.63
#2020-07-10|1079.30
#2020-07-13|1102.07
#2020-07-14|1095.18
#2020-07-15|1111.75
#2020-07-16|1102.55
#2020-07-17|1093.75
#2020-07-20|1098.16
#2020-07-21|1103.91
#2020-07-22|1106.53
#2020-07-23|1106.86
#2020-07-24|1104.10
#2020-07-27|1112.84
#2020-07-28|1112.64
#2020-07-29|1098.66
#2020-07-30|1093.73
#2020-07-31|1070.91
#2020-08-03|1083.02
#2020-08-04|1108.02
#2020-08-05|1132.14
#2020-08-06|1143.82
#2020-08-07|1140.49
#2020-08-10|1143.24
#2020-08-11|1165.64
#2020-08-12|1167.24
#2020-08-13|1171.29
#2020-08-14|1167.75
#2020-08-17|1167.72
#2020-08-18|1170.53
#2020-08-19|1166.91
#2020-08-20|1146.89
#2020-08-21|1161.39
#2020-08-24|1168.07
#2020-08-25|1183.54
#2020-08-26|1187.26
#2020-08-27|1179.63
#2020-08-28|1183.83
#2020-08-31|1172.94
#2020-09-01|1181.79
#2020-09-02|1186.87
#2020-09-03|1201.23
#2020-09-04|1196.19
#2020-09-07|1198.58
#2020-09-08|1205.73
#2020-09-09|1197.23
#2020-09-10|1209.65
#2020-09-11|1210.86
#2020-09-14|1230.75
#2020-09-15|1229.79
#2020-09-16|1224.02
#2020-09-17|1213.17
#2020-09-18|1231.97
#2020-09-21|1218.47
#2020-09-22|1208.89
#2020-09-23|1197.78
#2020-09-24|1167.90
#2020-09-25|1182.04
#2020-09-28|1194.45
#2020-09-29|1202.69
#2020-09-30|1186.54
#2020-10-01|1188.42
#2020-10-02|1180.52
#2020-10-05|1201.75
#2020-10-06|1219.23
#2020-10-07|1218.89
#2020-10-08|1231.66
#2020-10-09|1229.89
#2020-10-12|1229.42
#2020-10-13|1223.87
#2020-10-14|1219.11
#2020-10-15|1219.02
#2020-10-16|1214.47
#2020-10-19|1224.57
#2020-10-20|1222.70
#2020-10-21|1244.01
#2020-10-22|1247.79
#2020-10-23|1252.38
#2020-10-26|1251.04
#2020-10-27|1249.47
#2020-10-28|1239.72
#2020-10-29|1229.52
#2020-10-30|1204.02
#2020-11-02|1224.34
#2020-11-03|1239.04
#2020-11-04|1248.57
#2020-11-05|1265.98
#2020-11-06|1292.66
#2020-11-09|1306.09
#2020-11-10|1321.17
#2020-11-11|1338.03
#2020-11-12|1335.57
#2020-11-13|1332.59
#2020-11-16|1349.15
#2020-11-17|1361.42
#2020-11-18|1369.15
#2020-11-19|1363.80
#2020-11-20|1373.84
#2020-11-23|1383.56
#2020-11-24|1412.28
#2020-11-25|1421.13
#2020-11-26|1441.16
#2020-11-27|1442.00
#2020-11-30|1419.60
#2020-12-01|1452.61
#2020-12-02|1472.43
#2020-12-03|1486.49
#2020-12-04|1509.49
#2020-12-07|1495.00
#2020-12-08|1485.49
#2020-12-09|1509.84
#2020-12-10|1495.78
#2020-12-11|1495.92
#2020-12-14|1492.05
#2020-12-15|1492.99
#2020-12-16|1510.92
#2020-12-17|1509.78
#2020-12-18|1509.14
#2020-12-21|1513.85
#2020-12-22|1486.40
#2020-12-23|1487.60
#2020-12-24|1505.97
#2020-12-25|1515.15
#2020-12-28|1526.19
#2020-12-29|1545.32
#2020-12-30|1552.62
#2020-12-31|1553.15
#2021-01-01|1553.30
#2021-01-04|1571.38
#2021-01-05|1582.28
#2021-01-06|1578.07
#2021-01-07|1630.84
#2021-01-08|1661.50
#2021-01-11|1645.65
#2021-01-12|1644.16
#2021-01-13|1659.73
#2021-01-14|1654.53
#2021-01-15|1629.36
#2021-01-18|1605.13
#2021-01-19|1629.78
#2021-01-20|1642.08
#2021-01-21|1648.11
#2021-01-22|1629.43
#2021-01-25|1655.46
#2021-01-26|1628.76
#2021-01-27|1615.33
#2021-01-28|1588.34
#2021-01-29|1553.58
#2021-02-01|1589.32
#2021-02-02|1613.77
#2021-02-03|1628.96
#2021-02-04|1614.19
#2021-02-05|1620.19
#2021-02-08|1643.45
#2021-02-09|1652.49
#2021-02-10|1652.92
#2021-02-11|1654.67
#2021-02-12|1653.99
#2021-02-15|1667.85
#2021-02-16|1683.68
#2021-02-17|1686.76
#2021-02-18|1672.03
#2021-02-19|1670.22
#2021-02-22|1689.97
#2021-02-23|1698.44
#2021-02-24|1656.89
#2021-02-25|1695.07
#2021-02-26|1622.27
#2021-03-01|1643.98
#2021-03-02|1648.87
#2021-03-03|1680.87
#2021-03-04|1649.49
#2021-03-05|1650.48
#2021-03-08|1646.08
#2021-03-09|1647.66
#2021-03-10|1653.60
#2021-03-11|1685.13
#2021-03-12|1705.50
#2021-03-15|1714.65
#2021-03-16|1700.04
#2021-03-17|1683.54
#2021-03-18|1706.84
#2021-03-19|1696.19
#2021-03-22|1694.42
#2021-03-23|1674.90
#2021-03-24|1640.17
#2021-03-25|1660.99
#2021-03-26|1681.16
#2021-03-29|1693.84
#2021-03-30|1696.87
#2021-03-31|1682.61
#2021-04-01|1692.17
#2021-04-02|1702.08
#2021-04-05|1712.98
#2021-04-06|1711.98
#2021-04-07|1728.35
#2021-04-08|1745.44
#2021-04-09|1740.07
#2021-04-12|1719.68
#2021-04-13|1737.59
#2021-04-14|1757.31
#2021-04-15|1778.35
#2021-04-16|1791.49
#2021-04-19|1816.07
#2021-04-20|1807.16
#2021-04-21|1767.80
#2021-04-22|1798.57
#2021-04-23|1785.72
#2021-04-26|1808.15
#2021-04-27|1808.17
#2021-04-28|1792.06
#2021-04-29|1818.95
#2021-04-30|1801.30
#2021-05-03|1792.64
#2021-05-04|1798.86
#2021-05-05|1809.30
#2021-05-06|1861.82
#2021-05-07|1878.57
#2021-05-10|1922.53
#2021-05-11|1886.39
#2021-05-12|1823.57
#2021-05-13|1797.45
#2021-05-14|1801.48
#2021-05-17|1783.75
#2021-05-18|1832.20
#2021-05-19|1825.90
#2021-05-20|1796.34
#2021-05-21|1800.35
#2021-05-24|1803.53
#2021-05-25|1818.22
#2021-05-26|1803.04
#2021-05-27|1782.26
#2021-05-28|1821.34
#2021-05-31|1814.59
#2021-06-01|1815.36
#2021-06-02|1834.14
#2021-06-03|1827.76
#2021-06-04|1827.60
#2021-06-07|1822.02
#2021-06-08|1800.80
#2021-06-09|1778.66
#2021-06-10|1784.58
#2021-06-11|1799.84
#2021-06-14|1797.19
#2021-06-15|1793.15
#2021-06-16|1781.97
#2021-06-17|1765.57
#2021-06-18|1748.44
#2021-06-21|1705.10
#2021-06-22|1738.82
#2021-06-23|1729.82
#2021-06-24|1738.86
#2021-06-25|1767.27
#2021-06-28|1774.26
#2021-06-29|1761.86
#2021-06-30|1758.64
#2021-07-01|1753.55
#2021-07-02|1756.37
#2021-07-05|1774.08
#2021-07-06|1780.98
#2021-07-07|1759.20
#2021-07-08|1743.61
#2021-07-09|1732.71
#2021-07-12|1761.28
#2021-07-13|1767.94
#2021-07-14|1755.45
#2021-07-15|1757.95
#2021-07-16|1761.36
#2021-07-19|1740.10
#2021-07-20|1704.94
#2021-07-21|1713.68
#2021-07-22|1737.65
#2021-07-23|1738.93
#2021-07-26|1745.88
#2021-07-27|1762.84
#2021-07-28|1758.42
#2021-07-29|1787.74
#2021-07-30|1776.68
#2021-08-02|1814.08
#2021-08-03|1798.77
#2021-08-04|1794.91
#2021-08-05|1792.84
#2021-08-06|1782.26
#2021-08-09|1778.13
#2021-08-10|1764.33
#2021-08-11|1783.77
#2021-08-12|1802.55
#2021-08-13|1808.17
#2021-08-16|1795.61
#2021-08-17|1771.09
#2021-08-18|1776.63
#2021-08-19|1733.22
#2021-08-20|1699.20
#2021-08-23|1708.72
#2021-08-24|1737.56
#2021-08-25|1743.85
#2021-08-26|1733.66
#2021-08-27|1736.84
#2021-08-30|1777.39
#2021-08-31|1805.61
#2021-09-01|1792.91
#2021-09-02|1792.70
#2021-09-03|1827.91
#2021-09-06|1843.67
#2021-09-07|1854.68
#2021-09-08|1855.01
#2021-09-09|1860.61
#2021-09-10|1884.31
#2021-09-13|1906.67
#2021-09-14|1908.84
#2021-09-15|1895.75
#2021-09-16|1883.08
#2021-09-17|1863.16
#2021-09-20|1845.43
#2021-09-21|1839.95
#2021-09-22|1814.84
#2021-09-23|1820.06
#2021-09-24|1815.33
#2021-09-27|1808.64
#2021-09-28|1804.37
#2021-09-29|1780.27
#2021-09-30|1774.18
#2021-10-01|1746.13
#2021-10-04|1735.81
#2021-10-05|1727.76
#2021-10-06|1722.81
#2021-10-07|1721.04
#2021-10-08|1722.53
#2021-10-11|1732.36
#2021-10-12|1736.25
#2021-10-13|1734.16
#2021-10-14|1756.22
#2021-10-15|1779.82
#2021-10-18|1791.62
#2021-10-19|1791.76
#2021-10-20|1779.66
#2021-10-21|1763.02
#2021-10-22|1748.05
#2021-10-25|1757.38
#2021-10-26|1774.29
#2021-10-27|1774.16
#2021-10-28|1759.50
#2021-10-29|1753.43
#2021-11-01|1761.06
#2021-11-02|1747.81
#2021-11-03|1741.78
#2021-11-04|1754.73
#2021-11-05|1729.92
#2021-11-08|1739.06
#2021-11-09|1732.67
#2021-11-10|1705.00
#2021-11-11|1715.39
#2021-11-12|1738.35
#2021-11-15|1730.63
#2021-11-16|1720.56
#2021-11-17|1714.56
#2021-11-18|1709.25
#2021-11-19|1715.85
#2021-11-22|1709.46
#2021-11-23|1710.89
#2021-11-24|1699.53
#2021-11-25|1706.80
#2021-11-26|1671.03
#2021-11-29|1640.72
#2021-11-30|1623.63
#2021-12-01|1650.18
#2021-12-02|1648.79
#2021-12-03|1661.23
#2021-12-06|1658.31
#2021-12-07|1682.95
#2021-12-08|1698.74
#2021-12-09|1701.20
#2021-12-10|1686.04
#2021-12-13|1688.19
#2021-12-14|1675.63
#2021-12-15|1668.66
#2021-12-16|1685.54
#2021-12-17|1683.67
#2021-12-20|1638.17
#2021-12-21|1653.50
#2021-12-22|1652.02
#2021-12-23|1671.10
#2021-12-24|1668.43
#2021-12-27|1661.02
#2021-12-28|1676.16
#2021-12-29|1668.75
#2021-12-30|1656.68
#2021-12-31|1662.81
#2022-01-03|1668.23
#2022-01-04|1680.37
#2022-01-05|1694.77
#2022-01-06|1683.21
#2022-01-07|1697.14
#2022-01-10|1705.18
#2022-01-11|1700.59
#2022-01-12|1745.01
#2022-01-13|1766.61
#2022-01-14|1741.63
#2022-01-17|1726.79
#2022-01-18|1706.06
#2022-01-19|1681.66
#2022-01-20|1705.17
#2022-01-21|1694.42
#2022-01-24|1668.61
#2022-01-25|1636.55
#2022-01-26|1639.81
#2022-01-27|1593.00
#2022-01-28|1627.46
#2022-01-31|1630.75
#2022-02-01|1630.67
#2022-02-02|1658.55
#2022-02-03|1649.00
#2022-02-04|1662.05
#2022-02-07|1657.18
#2022-02-08|1651.67
#2022-02-09|1679.67
#2022-02-10|1701.17
#2022-02-11|1695.50
#2022-02-14|1671.44
#2022-02-15|1651.76
#2022-02-16|1681.77
#2022-02-17|1679.41
#2022-02-18|1671.48
#2022-02-21|1660.08
#2022-02-22|1633.15
#2022-02-23|1634.56
#2022-02-24|1601.64
#2022-02-25|1623.27
#2022-02-28|1651.76
#2022-03-01|1665.60
#2022-03-02|1659.71
#2022-03-03|1673.42
#2022-03-04|1643.20
#2022-03-07|1603.62
#2022-03-08|1553.79
#2022-03-09|1553.66
#2022-03-10|1610.00
#2022-03-11|1585.25
#2022-03-14|1574.32
#2022-03-15|1546.57
#2022-03-16|1575.86
#2022-03-17|1620.34
#2022-03-18|1632.76
#2022-03-21|1633.16
#2022-03-22|1638.66
#2022-03-23|1667.46
#2022-03-24|1672.86
#2022-03-25|1680.19
#2022-03-28|1650.91
#2022-03-29|1666.42
#2022-03-30|1658.91
#2022-03-31|1661.18
#2022-04-01|1647.85
#2022-04-04|1658.67
#2022-04-05|1652.25
#2022-04-06|1633.23
#2022-04-07|1606.98
#2022-04-08|1624.17
#2022-04-11|1604.86
#2022-04-12|1579.48
#2022-04-13|1598.91
#2022-04-14|1614.13
#2022-04-15|1604.14
#2022-04-18|1584.95
#2022-04-19|1584.29
#2022-04-20|1592.20
#2022-04-21|1590.52
#2022-04-22|1566.54
#2022-04-25|1530.62
#2022-04-26|1524.33
#2022-04-27|1501.70
#2022-04-28|1525.13
#2022-04-29|1541.44
#2022-05-02|1539.47
#2022-05-03|1534.68
#2022-05-04|1528.84
#2022-05-05|1529.44
#2022-05-06|1518.86
#2022-05-09|1485.44
#2022-05-10|1467.59
#2022-05-11|1469.95
#2022-05-12|1447.98
#2022-05-13|1453.69
#2022-05-16|1449.77
#2022-05-17|1477.68
#2022-05-18|1496.61
#2022-05-19|1476.47
#2022-05-20|1505.18
#2022-05-23|1496.23
#2022-05-24|1490.36
#2022-05-25|1486.36
#2022-05-26|1490.91
#2022-05-27|1510.52
#2022-05-30|1533.80
#2022-05-31|1540.85
#2022-06-01|1534.93
#2022-06-02|1526.42
#2022-06-03|1524.18
#2022-06-06|1530.37
#2022-06-07|1514.12
#2022-06-08|1518.23
#2022-06-09|1508.32
#2022-06-10|1491.61
#2022-06-13|1447.15
#2022-06-14|1435.39
#2022-06-15|1426.14
#2022-06-16|1430.05
#2022-06-17|1386.59
#2022-06-20|1349.18
#2022-06-21|1362.49
#2022-06-22|1335.20
#2022-06-23|1318.56
#2022-06-24|1329.35
#2022-06-27|1353.78
#2022-06-28|1357.73
#2022-06-29|1334.12
#2022-06-30|1316.94
#2022-07-01|1316.32
#2022-07-04|1314.24
#2022-07-05|1319.42
#2022-07-06|1290.82
#2022-07-07|1306.10
#2022-07-08|1313.59
#2022-07-11|1305.36
#2022-07-12|1274.95
#2022-07-13|1283.17
#2022-07-14|1275.66
#2022-07-15|1264.15
#2022-07-18|1281.51
#2022-07-19|1297.76
#2022-07-20|1320.82
#2022-07-21|1327.78
#2022-07-22|1335.48
#2022-07-25|1327.51
#2022-07-26|1329.23
#2022-07-27|1328.42
#2022-07-28|1366.93
#2022-07-29|1379.20
#2022-08-01|1409.67
#2022-08-02|1389.62
#2022-08-03|1372.83
#2022-08-04|1374.18
#2022-08-05|1384.91
#2022-08-08|1393.06
#2022-08-09|1399.62
#2022-08-10|1412.73
#2022-08-11|1426.51
#2022-08-12|1440.29
#2022-08-15|1452.53
#2022-08-16|1439.84
#2022-08-17|1442.08
#2022-08-18|1428.24
#2022-08-19|1413.60
#2022-08-22|1399.32
#2022-08-23|1397.32
#2022-08-24|1392.96
#2022-08-25|1402.22
#2022-08-26|1407.02
#2022-08-29|1374.12
#2022-08-30|1389.17
#2022-08-31|1391.94
#2022-09-01|1361.30
#2022-09-02|1347.86
#2022-09-05|1354.53
#2022-09-06|1352.93
#2022-09-07|1334.09
#2022-09-08|1355.54
#2022-09-09|1368.72
#2022-09-12|1379.61
#2022-09-13|1383.91
#2022-09-14|1366.82
#2022-09-15|1357.02
#2022-09-16|1332.54
#2022-09-19|1323.13
#2022-09-20|1328.67
#2022-09-21|1314.49
#2022-09-22|1311.46
#2022-09-23|1297.10
#2022-09-26|1237.96
#2022-09-27|1241.39
#2022-09-28|1210.69
#2022-09-29|1218.02
#2022-09-30|1216.77
#2022-10-03|1223.81
#2022-10-04|1254.58
#2022-10-05|1273.50
#2022-10-06|1283.89
#2022-10-07|1268.01
#2022-10-10|1260.49
#2022-10-11|1239.64
#2022-10-12|1233.89
#2022-10-13|1220.97
#2022-10-14|1232.45
#2022-10-17|1223.60
#2022-10-18|1243.42
#2022-10-19|1238.93
#2022-10-20|1232.83
#2022-10-21|1218.41
#2022-10-24|1229.82
#2022-10-25|1232.45
#2022-10-26|1245.76
#2022-10-27|1263.70
#2022-10-28|1246.43
#2022-10-31|1248.22
#2022-11-01|1272.45
#2022-11-02|1274.44
#2022-11-03|1266.00
#2022-11-04|1278.83
#2022-11-07|1316.94
#2022-11-08|1330.35
#2022-11-09|1345.78
#2022-11-10|1344.22
#2022-11-11|1420.34
#2022-11-14|1425.23
#2022-11-15|1438.81
#2022-11-16|1430.70
#2022-11-17|1407.10
#2022-11-18|1408.37
#2022-11-21|1397.55
#2022-11-22|1407.29
#2022-11-23|1419.20
#2022-11-24|1450.34
#2022-11-25|1449.90
#2022-11-28|1431.38
#2022-11-29|1440.89
#2022-11-30|1454.69
#2022-12-01|1487.84
#2022-12-02|1471.23
#2022-12-05|1475.71
#2022-12-06|1457.37
#2022-12-07|1445.76
#2022-12-08|1442.51
#2022-12-09|1444.82
#2022-12-12|1430.63
#2022-12-13|1438.94
#2022-12-14|1470.60
#2022-12-15|1448.22
#2022-12-16|1434.85
#2022-12-19|1423.85
#2022-12-20|1429.75
#2022-12-21|1425.67
#2022-12-22|1433.25
#2022-12-23|1407.32
#2022-12-26|1422.62
#2022-12-27|1428.12
#2022-12-28|1424.98
#2022-12-29|1416.36
#2022-12-30|1422.80
#2023-01-02|1426.73
#2023-01-03|1433.56
#2023-01-04|1408.69
#2023-01-05|1406.77
#2023-01-06|1421.63
#2023-01-09|1454.39
#2023-01-10|1470.87
#2023-01-11|1478.52
#2023-01-12|1500.29
#2023-01-13|1523.15
#2023-01-16|1512.23
#2023-01-17|1517.13
#2023-01-18|1531.52
#2023-01-19|1526.86
#2023-01-20|1529.29
#2023-01-23|1535.62
#2023-01-24|1539.99
#2023-01-25|1553.09
#2023-01-26|1565.27
#2023-01-27|1579.34
#2023-01-30|1587.24
#2023-01-31|1582.05
#2023-02-01|1598.16
#2023-02-02|1591.07
#2023-02-03|1570.42
#2023-02-06|1543.21
#2023-02-07|1549.22
#2023-02-08|1546.45
#2023-02-09|1559.70
#2023-02-10|1551.96
#2023-02-13|1535.08
#2023-02-14|1548.28
#2023-02-15|1542.39
#2023-02-16|1557.72
#2023-02-17|1549.36
#2023-02-20|1557.17
#2023-02-21|1562.34
#2023-02-22|1537.96
#2023-02-23|1537.55
#2023-02-24|1515.36
#2023-02-27|1509.89
#2023-02-28|1501.61
#2023-03-01|1512.78
#2023-03-02|1517.74
#2023-03-03|1541.27
#2023-03-06|1559.65
#2023-03-07|1564.69
#2023-03-08|1544.20
#2023-03-09|1546.18
#2023-03-10|1542.01
#2023-03-13|1552.66
#2023-03-14|1515.70
#2023-03-15|1539.81
#2023-03-16|1514.40
#2023-03-17|1526.33
#2023-03-20|1510.83
#2023-03-21|1508.28
#2023-03-22|1531.28
#2023-03-23|1555.26
#2023-03-24|1548.30
#2023-03-27|1547.52
#2023-03-28|1556.64
#2023-03-29|1561.21
#2023-03-30|1562.60
#2023-03-31|1590.61
#2023-04-03|1593.95
#2023-04-04|1587.81
#2023-04-05|1581.93
#2023-04-06|1555.70
#2023-04-07|1562.74
#2023-04-10|1570.64
#2023-04-11|1594.83
#2023-04-12|1605.46
#2023-04-13|1614.09
#2023-04-14|1630.96
#2023-04-17|1631.00
#2023-04-18|1630.68
#2023-04-19|1621.84
#2023-04-20|1617.09
#2023-04-21|1601.31
#2023-04-24|1591.74
#2023-04-25|1576.17
#2023-04-26|1567.13
#2023-04-27|1575.05
#2023-04-28|1555.50
#2023-05-01|1559.76
#2023-05-02|1570.35
#2023-05-03|1572.35
#2023-05-04|1585.05
#2023-05-05|1575.54
#2023-05-08|1571.92
#2023-05-09|1579.87
#2023-05-10|1566.70
#2023-05-11|1549.63
#2023-05-12|1528.61
#2023-05-15|1530.25
#2023-05-16|1534.89
#2023-05-17|1527.51
#2023-05-18|1536.23
#2023-05-19|1540.64
#2023-05-22|1548.04
#2023-05-23|1550.47
#2023-05-24|1543.01
#2023-05-25|1528.55
#2023-05-26|1522.95
#2023-05-29|1533.94
#2023-05-30|1535.32
#2023-05-31|1511.57
#2023-06-01|1521.27
#2023-06-02|1555.15
#2023-06-05|1577.89
#2023-06-06|1589.83
#2023-06-07|1589.65
#2023-06-08|1584.50
#2023-06-09|1599.59
#2023-06-12|1601.42
#2023-06-13|1616.65
#2023-06-14|1635.78
#2023-06-15|1628.09
#2023-06-16|1641.78
#2023-06-19|1625.13
#2023-06-20|1614.45
#2023-06-21|1598.94
#2023-06-22|1591.45
#2023-06-23|1568.47
#2023-06-26|1579.85
#2023-06-27|1583.22
#2023-06-28|1582.66
#2023-06-29|1574.48
#2023-06-30|1576.52
#2023-07-03|1611.69
#2023-07-04|1603.02
#2023-07-05|1602.21
#2023-07-06|1577.32
#2023-07-07|1571.76
#2023-07-10|1578.43
#2023-07-11|1586.39
#2023-07-12|1599.16
#2023-07-13|1630.13
#2023-07-14|1645.53
#2023-07-17|1644.82
#2023-07-18|1657.11
#2023-07-19|1663.49
#2023-07-20|1654.93
#2023-07-21|1651.89
#2023-07-24|1693.33
#2023-07-25|1722.66
#2023-07-26|1720.71
#2023-07-27|1686.36
#2023-07-28|1691.02
#2023-07-31|1712.05
#2023-08-01|1702.04
#2023-08-02|1659.77
#2023-08-03|1656.91
#2023-08-04|1655.16
#2023-08-07|1645.86
#2023-08-08|1644.47
#2023-08-09|1649.39
#2023-08-10|1647.31
#2023-08-11|1630.32
#2023-08-14|1603.76
#2023-08-15|1602.45
#2023-08-16|1566.16
#2023-08-17|1563.44
#2023-08-18|1556.80
#2023-08-21|1553.18
#2023-08-22|1570.05
#2023-08-23|1571.37
#2023-08-24|1587.04
#2023-08-25|1570.06
#2023-08-28|1586.28
#2023-08-29|1591.55
#2023-08-30|1603.93
#2023-08-31|1609.24
#2023-09-01|1610.84
#2023-09-04|1645.72
#2023-09-05|1640.72
#2023-09-06|1628.74
#2023-09-07|1612.52
#2023-09-08|1602.65
#2023-09-11|1606.60
#2023-09-12|1599.18
#2023-09-13|1587.64
#2023-09-14|1619.72
#2023-09-15|1636.22
#2023-09-18|1635.84
#2023-09-19|1629.10
#2023-09-20|1623.90
#2023-09-21|1604.87
#2023-09-22|1595.73
#2023-09-25|1573.20
#2023-09-26|1560.60
#2023-09-27|1549.27
#2023-09-28|1536.26
#2023-09-29|1537.42
#2023-10-02|1533.95
#2023-10-03|1514.48
#2023-10-04|1470.10
#2023-10-05|1489.42
#2023-10-06|1489.78
#2023-10-09|1493.27
#2023-10-10|1499.93
#2023-10-11|1516.48
#2023-10-12|1537.85
#2023-10-13|1519.45
#2023-10-16|1507.97
#2023-10-17|1510.75
#2023-10-18|1508.81
#2023-10-19|1479.39
#2023-10-20|1454.26
#2023-10-23|1436.61
#2023-10-24|1451.96
#2023-10-25|1438.20
#2023-10-26|1397.94
#2023-10-27|1421.60
#2023-10-30|1441.41
#2023-10-31|1418.11
#2023-11-01|1427.65
#2023-11-02|1464.54
#2023-11-03|1484.97
#2023-11-06|1560.98
#2023-11-07|1530.07
#2023-11-08|1501.74
#2023-11-09|1503.25
#2023-11-10|1490.76
#2023-11-13|1486.68
#2023-11-14|1504.82
#2023-11-15|1543.51
#2023-11-16|1549.70
#2023-11-17|1561.14
#2023-11-20|1567.75
#2023-11-21|1581.69
#2023-11-22|1567.83
#2023-11-23|1573.30
#2023-11-24|1572.32
#2023-11-27|1569.96
#2023-11-28|1585.54
#2023-11-29|1595.79
#2023-11-30|1599.44
#2023-12-01|1588.98
#2023-12-04|1588.50
#2023-12-05|1564.84
#2023-12-06|1576.07
#2023-12-07|1567.77
#2023-12-08|1562.61
#2023-12-11|1552.03
#2023-12-12|1557.43
#2023-12-13|1544.96
#2023-12-14|1585.35
#2023-12-15|1633.01
#2023-12-18|1630.79
#2023-12-19|1624.40
#2023-12-20|1643.93
#2023-12-21|1639.35
#2023-12-22|1647.23
#2023-12-25|1640.80
#2023-12-26|1640.91
#2023-12-27|1667.50
#2023-12-28|1697.22
#2023-12-29|1694.77
#2024-01-01|1694.39
#2024-01-02|1679.90
#2024-01-03|1650.36
#2024-01-04|1647.61
#2024-01-05|1645.52
#2024-01-08|1636.88
#2024-01-09|1621.73
#2024-01-10|1608.90
#2024-01-11|1615.54
#2024-01-12|1625.28
#2024-01-15|1630.96
#2024-01-16|1608.72
#2024-01-17|1556.53
#2024-01-18|1552.56
#2024-01-19|1557.89
#2024-01-22|1553.43
#2024-01-23|1543.05
#2024-01-24|1558.96
#2024-01-25|1559.86
#2024-01-26|1556.63
#2024-01-29|1566.20
#2024-01-30|1570.10
#2024-01-31|1582.86
#2024-02-01|1583.29
#2024-02-02|1598.76
#2024-02-05|1584.33
#2024-02-06|1579.34
#2024-02-07|1593.47
#2024-02-08|1593.58
#2024-02-09|1586.07
#2024-02-12|1580.67
#2024-02-13|1578.08
#2024-02-14|1562.79
#2024-02-15|1585.92
#2024-02-16|1606.73
#2024-02-19|1612.53
#2024-02-20|1613.20
#2024-02-21|1612.74
#2024-02-22|1626.32
#2024-02-23|1622.86
#2024-02-26|1623.19
#2024-02-27|1626.75
#2024-02-28|1619.15
#2024-02-29|1626.02
#2024-03-01|1650.28
#2024-03-04|1665.90
#2024-03-05|1654.27
#2024-03-06|1658.88
#2024-03-07|1665.88
#2024-03-08|1688.02
#2024-03-11|1666.72
#2024-03-12|1672.85
#2024-03-13|1666.40
#2024-03-14|1668.97
#2024-03-15|1657.04
#2024-03-18|1680.48
#2024-03-19|1671.65
#2024-03-20|1656.99
#2024-03-21|1691.62
#2024-03-22|1692.70
#2024-03-25|1685.65
#2024-03-26|1689.15
#2024-03-27|1690.32
#2024-03-28|1675.33
#2024-03-29|1677.10
#2024-04-01|1662.41
#2024-04-02|1670.67
#2024-04-03|1660.82
#2024-04-04|1674.95
#2024-04-05|1661.68
#2024-04-08|1671.28
#2024-04-09|1698.91
#2024-04-10|1703.23
#2024-04-11|1696.47
#2024-04-12|1689.64
#2024-04-15|1676.55
#2024-04-16|1639.84
#2024-04-17|1632.26
#2024-04-18|1649.96
#2024-04-19|1624.27
#2024-04-22|1631.52
#2024-04-23|1629.64
#2024-04-24|1662.29
#2024-04-25|1640.34
#2024-04-26|1618.75
#2024-04-29|1630.92
#2024-04-30|1643.09
#2024-05-01|1630.94
#2024-05-02|1642.42
#2024-05-03|1648.74
#2024-05-06|1645.26
#2024-05-07|1630.63
#2024-05-08|1615.12
#2024-05-09|1612.43
#2024-05-10|1615.09
#2024-05-13|1621.12
#2024-05-14|1629.55
#2024-05-15|1634.54
#2024-05-16|1644.33
#2024-05-17|1640.39
#2024-05-20|1668.35
#2024-05-21|1658.40
#2024-05-22|1633.15
#2024-05-23|1630.19
#2024-05-24|1622.47
#2024-05-27|1640.36
#2024-05-28|1642.23
#2024-05-29|1620.12
#2024-05-30|1592.63
#2024-05-31|1602.70
#2024-06-03|1627.67
#2024-06-04|1609.02
#2024-06-05|1605.38
#2024-06-06|1621.19
#2024-06-07|1641.18
#2024-06-10|1640.70
#2024-06-11|1628.60
#2024-06-12|1630.21
#2024-06-13|1619.62
#2024-06-14|1614.98
#2024-06-17|1590.86
#2024-06-18|1598.12
#2024-06-19|1606.48
#2024-06-20|1615.97
#2024-06-21|1606.24
#2024-06-24|1600.09
#2024-06-25|1609.95
#2024-06-26|1601.67
#2024-06-27|1599.11
#2024-06-28|1608.57
#2024-07-01|1610.50
#2024-07-02|1607.19
#2024-07-03|1628.40
#2024-07-04|1647.95
#2024-07-05|1646.59
#2024-07-08|1645.33
#2024-07-09|1654.57
#2024-07-10|1647.76
#2024-07-11|1679.39
#2024-07-12|1675.67
#2024-07-15|1673.43
#2024-07-16|1663.27
#2024-07-17|1680.98
#2024-07-18|1669.17
#2024-07-19|1646.35
#2024-07-22|1629.58
#2024-07-23|1624.69
#2024-07-24|1615.33
#2024-07-25|1586.95
#2024-07-26|1597.78
#2024-07-29|1642.99
#2024-07-30|1632.73
#2024-07-31|1669.02
#2024-08-01|1648.85
#2024-08-02|1592.89
#2024-08-05|1471.43
#2024-08-06|1548.45
#2024-08-07|1551.10
#2024-08-08|1532.81
#2024-08-09|1551.73
#2024-08-12|1546.20
#2024-08-13|1568.07
#2024-08-14|1574.94
#2024-08-15|1557.96
#2024-08-16|1604.83
#2024-08-19|1606.62
#2024-08-20|1619.01
#2024-08-21|1614.67
#2024-08-22|1634.51
#2024-08-23|1644.53
#2024-08-26|1670.56
#2024-08-27|1667.73
#2024-08-28|1656.49
#2024-08-29|1652.55
#2024-08-30|1653.54
#2024-09-02|1650.43
#2024-09-03|1653.52
#2024-09-04|1595.48
#2024-09-05|1594.77
#2024-09-06|1587.68
#2024-09-09|1562.90
#2024-09-10|1552.69
#2024-09-11|1551.20
#2024-09-12|1592.21
#2024-09-13|1617.65
#2024-09-16|1626.36
#2024-09-17|1616.50
#2024-09-18|1613.12
#2024-09-19|1637.41
#2024-09-20|1651.00
#2024-09-23|1656.75
#2024-09-24|1681.47
#2024-09-25|1685.74
#2024-09-26|1715.96
#2024-09-27|1776.98
#2024-09-30|1740.96
#2024-10-01|1752.96
#2024-10-02|1724.77
#2024-10-03|1720.83
#2024-10-04|1710.20
#2024-10-07|1718.26
#2024-10-08|1689.22
#2024-10-09|1676.51
#2024-10-10|1686.11
#2024-10-11|1676.32
#2024-10-14|1670.93
#2024-10-15|1655.29
#2024-10-16|1642.54
#2024-10-17|1628.39
#2024-10-18|1642.92
#2024-10-21|1633.72
#2024-10-22|1606.86
#2024-10-23|1596.60
#2024-10-24|1607.87
#2024-10-25|1599.32
#2024-10-28|1602.96
#2024-10-29|1613.58
#2024-10-30|1595.54
#2024-10-31|1599.65
#2024-11-01|1586.36
#2024-11-04|1596.37
#2024-11-05|1629.13
#2024-11-06|1618.96
#2024-11-07|1630.70
#2024-11-08|1623.87
#2024-11-11|1592.00
#2024-11-12|1565.18
#2024-11-13|1520.75
#2024-11-14|1508.02
#2024-11-15|1506.33
#2024-11-18|1517.88
#2024-11-19|1531.53
#2024-11-20|1520.98
#2024-11-21|1520.57
#2024-11-22|1524.21
#2024-11-25|1537.67
#2024-11-26|1536.19
#2024-11-27|1535.47
#2024-11-28|1536.56
#2024-11-29|1538.13
#2024-12-02|1556.03
#2024-12-03|1577.23
#2024-12-04|1572.36
#2024-12-05|1577.96
#2024-12-06|1572.46
#2024-12-09|1551.91
#2024-12-10|1556.87
#2024-12-11|1545.14
#2024-12-12|1542.99
#2024-12-13|1506.91
#2024-12-16|1489.50
#2024-12-17|1470.45
#2024-12-18|1463.14
#2024-12-19|1428.71
#2024-12-20|1414.58
#2024-12-23|1427.58
#2024-12-24|1428.20
#2024-12-25|1430.85
#2024-12-26|1433.43
#2024-12-27|1436.46
#2024-12-30|1430.57
#2024-12-31|1431.30
#2025-01-01|1429.59
#2025-01-02|1426.11
#2025-01-03|1429.17
#2025-01-06|1414.48
#2025-01-07|1424.40
#2025-01-08|1411.49
#2025-01-09|1404.02
#2025-01-10|1397.09
#2025-01-13|1382.56
#2025-01-14|1384.78
#2025-01-15|1391.34
#2025-01-16|1407.67
#2025-01-17|1409.11
#2025-01-20|1427.17
#2025-01-21|1422.53
#2025-01-22|1424.20
#2025-01-23|1422.61
#2025-01-24|1433.46
#2025-01-27|1436.48
#2025-01-28|1418.34
#2025-01-29|1417.57
#2025-01-30|1422.89
#2025-01-31|1421.19
#2025-02-03|1377.72
#2025-02-04|1385.74
#2025-02-05|1408.21
#2025-02-06|1418.71
#2025-02-07|1428.28
#2025-02-10|1427.25
#2025-02-11|1420.88
#2025-02-12|1398.07
#2025-02-13|1434.03
#2025-02-14|1434.93
#2025-02-17|1435.38
#2025-02-18|1428.47
#2025-02-19|1441.62
#2025-02-20|1456.81
#2025-02-21|1468.92
#2025-02-24|1466.11
#2025-02-25|1450.20
#2025-02-26|1449.72
#2025-02-27|1451.80
#2025-02-28|1415.75
#2025-03-03|1427.86
#2025-03-04|1426.20
#2025-03-05|1451.43
#2025-03-06|1486.08
#2025-03-07|1490.32
#2025-03-10|1489.83
#2025-03-11|1469.20
#2025-03-12|1487.29
#2025-03-13|1480.16
#2025-03-14|1484.78
#2025-03-17|1494.40
#2025-03-18|1506.55
#2025-03-19|1514.35
#2025-03-20|1532.24
#2025-03-21|1512.00
#2025-03-24|1501.80
#2025-03-25|1501.07
#2025-03-26|1500.37
#2025-03-27|1500.61
#2025-03-28|1484.24
#2025-03-31|1455.44
#2025-04-01|1457.27
#2025-04-02|1448.84
#2025-04-03|1422.47
#2025-04-04|1396.24
#2025-04-07|1275.88
#2025-04-08|1313.24
#2025-04-09|1279.20
#2025-04-10|1354.97
#2025-04-11|1361.64
#2025-04-14|1385.61
#2025-04-15|1403.96
#2025-04-16|1391.90
#2025-04-17|1402.06
#2025-04-18|1399.20
#2025-04-21|1402.26
#2025-04-22|1407.45
#2025-04-23|1411.76
#2025-04-24|1423.16
#2025-04-25|1420.75
#2025-04-28|1450.11
#2025-04-29|1454.25
#2025-04-30|1457.63
#2025-05-01|1452.45
#2025-05-02|1472.40
#2025-05-05|1482.30
#2025-05-06|1484.98
#2025-05-07|1479.11
#2025-05-08|1455.68
#2025-05-09|1468.99
#2025-05-12|1481.52
#2025-05-13|1492.47
#2025-05-14|1500.87
#2025-05-15|1505.64
#2025-05-16|1510.66
#2025-05-19|1506.12
#2025-05-20|1499.80
#2025-05-21|1512.72
#2025-05-22|1504.53
#2025-05-23|1518.51
#2025-05-26|1530.42
#2025-05-27|1515.98
#2025-05-28|1512.83
#2025-05-29|1525.14
#2025-05-30|1513.84
#2025-06-02|1509.91
#2025-06-03|1509.28
#2025-06-04|1521.32
#2025-06-05|1521.54
#2025-06-06|1525.90
#2025-06-09|1528.35
#2025-06-10|1537.90
#2025-06-11|1552.11
#2025-06-12|1548.06
#2025-06-13|1526.73
#2025-06-16|1531.59
#2025-06-17|1523.11
#2025-06-18|1522.74
#2025-06-19|1496.10
#2025-06-20|1498.05
#2025-06-23|1483.80
#2025-06-24|1515.32
#2025-06-25|1519.82
#2025-06-26|1548.76
#2025-06-27|1568.41
#2025-06-30|1573.18
#2025-07-01|1577.61
#2025-07-02|1587.47
#2025-07-03|1608.84
#2025-07-04|1605.01
#2025-07-07|1578.65
#2025-07-08|1576.45
#2025-07-09|1566.52
#2025-07-10|1561.78
#2025-07-11|1566.23
#2025-07-14|1565.65
#2025-07-15|1564.20
#2025-07-16|1555.67
#2025-07-17|1562.29
#2025-07-18|1572.44
#2025-07-21|1594.72
#2025-07-22|1605.18
#2025-07-23|1637.14
#2025-07-24|1649.84
#2025-07-25|1608.25
#2025-07-28|1600.49
#2025-07-29|1592.81
#2025-07-30|1599.76
#2025-07-31|1574.63
#2025-08-01|1562.97
#2025-08-04|1572.81
#2025-08-05|1578.39
#2025-08-06|1588.06
#2025-08-07|1592.01
#2025-08-08|1591.26
#2025-08-11|1594.29
#2025-08-12|1597.34
#2025-08-13|1620.24
#2025-08-14|1615.24
#2025-08-15|1631.09
#2025-08-18|1630.67
#2025-08-19|1629.61
#2025-08-20|1627.82
#2025-08-21|1632.32
#2025-08-22|1625.76
#2025-08-25|1652.50
#2025-08-26|1639.34
#2025-08-27|1638.70
#2025-08-28|1633.54
#2025-08-29|1635.86
#2025-09-01|1648.03
#2025-09-02|1644.76
#2025-09-03|1660.01
#2025-09-04|1643.88
#2025-09-05|1666.99
#2025-09-08|1667.66
#2025-09-09|1674.82
#2025-09-10|1676.30
#2025-09-11|1676.96
#2025-09-12|1697.85
#2025-09-15|1699.11
#2025-09-16|1708.97
#2025-09-17|1706.17
#2025-09-18|1696.74
#2025-09-19|1703.19
#2025-09-22|1712.19
#2025-09-23|1710.24
#2025-09-24|1700.93
#2025-09-25|1705.70
#2025-09-26|1692.84
#2025-09-29|1713.80
#2025-09-30|1730.36
#2025-10-01|1732.98
#2025-10-02|1741.59
#2025-10-03|1760.67
#2025-10-06|1769.82
#2025-10-07|1773.71
#2025-10-08|1766.86
#2025-10-09|1794.98
#2025-10-10|1755.84
#2025-10-13|1770.55
#2025-10-14|1750.01
#2025-10-15|1774.66
#2025-10-16|1781.01
#2025-10-17|1759.32
#2025-10-20|1759.50
#2025-10-21|1762.23
#2025-10-22|1764.85
#2025-10-23|1761.95
#2025-10-24|1784.44
#2025-10-27|1783.63
#2025-10-28|1768.66
#2025-10-29|1780.00
#2025-10-30|1774.09
#2025-10-31|1759.07
#2025-11-03|1763.95
#2025-11-04|1741.32
#2025-11-05|1729.18
#2025-11-06|1741.56
#2025-11-07|1748.50
#2025-11-10|1761.23
#2025-11-11|1766.74
#2025-11-12|1780.33
#2025-11-13|1806.69
#2025-11-14|1791.44
#2025-11-17|1772.87
#2025-11-18|1729.28
#2025-11-19|1727.61
#2025-11-20|1732.33
#2025-11-21|1708.66
#2025-11-24|1708.47
#2025-11-25|1714.33
#2025-11-26|1734.43
#2025-11-27|1754.94
#2025-11-28|1765.22
#2025-12-01|1775.61
#2025-12-02|1775.93
#2025-12-03|1777.44
#2025-12-04|1790.27
#2025-12-05|1798.17
#2025-12-08|1789.97
#2025-12-09|1770.16
#2025-12-10|1780.82
#2025-12-11|1768.93
#2025-12-12|1817.48
#2025-12-15|1823.00
#2025-12-16|1775.81
#2025-12-17|1779.96
#2025-12-18|1773.28
#2025-12-19|1783.95
#2025-12-22|1815.25
#2025-12-23|1817.99
#2025-12-24|1823.44
#2025-12-25|1825.42
#2025-12-26|1821.70
#2025-12-29|1828.22
#2025-12-30|1832.77
#2025-12-31|1839.88
#2026-01-01|1842.26
#2026-01-02|1849.44
#2026-01-05|1857.64
#2026-01-06|1895.08
#2026-01-07|1907.47
#2026-01-08|1865.45
#2026-01-09|1871.40
#2026-01-12|1893.76
#2026-01-13|1930.43
#2026-01-14|1955.56
#2026-01-15|1972.57
#2026-01-16|1970.01
#2026-01-19|1978.61
#2026-01-20|1960.16
#2026-01-21|1953.93
#2026-01-22|1968.21
#2026-01-23|1971.53
#2026-01-26|2009.00
#2026-01-27|2023.03
#2026-01-28|2025.56
#2026-01-29|2044.82
#2026-01-30|1979.39
#2026-02-02|1914.45
#2026-02-03|1975.61
#2026-02-04|2013.48
#2026-02-05|1976.32
#2026-02-06|1958.04
#2026-02-09|2013.58
#2026-02-10|2041.36
#2026-02-11|2066.13
#2026-02-12|2100.18
#2026-02-13|2029.36
#2026-02-16|2056.33
#2026-02-17|2044.59
#2026-02-18|2063.17
#2026-02-19|2071.19
#2026-02-20|2066.07
#2026-02-23|2088.27
#2026-02-24|2105.26
#2026-02-25|2142.54
#2026-02-26|2139.41
#2026-02-27|2145.53
#2026-03-02|2149.39
#2026-03-03|2078.81
#2026-03-04|1989.20
#2026-03-05|2032.97
#2026-03-06|2024.17
#2026-03-09|1939.29
#2026-03-10|1985.60
#2026-03-11|1992.81
#2026-03-12|1990.29
#2026-03-13|1949.38
#2026-03-16|1937.82
#2026-03-17|1949.66
#2026-03-18|1982.27
#2026-03-19|1906.90
#2026-03-20|1893.81
#2026-03-23|1805.50
#2026-03-24|1854.29
#2026-03-25|1901.73
#2026-03-26|1884.45
#2026-03-27|1864.87
#2026-03-30|1873.84
#2026-03-31|1844.73
#2026-04-01|1931.61
#2026-04-02|1899.12
#2026-04-03|1911.90
#2026-04-06|1922.00
#2026-04-07|1929.21
#2026-04-08|2022.57
#2026-04-09|2017.10
#2026-04-10|2024.46
#2026-04-13|2021.04
#2026-04-14|2056.13
#2026-04-15|2062.52
#2026-04-16|2090.10
#2026-04-17|2082.89
#2026-04-20|2066.73
#2026-04-21|2081.03
#2026-04-22|2074.04
#2026-04-23|2035.27
#2026-04-24|2040.97
#2026-04-27|2060.43
#2026-04-28|2066.24
#2026-04-29|2074.84
#2026-04-30|2063.77
#2026-05-01|2055.77
#2026-05-04|2069.10
#2026-05-05|2071.68
#2026-05-06|2114.17
#2026-05-07|2179.69
#2026-05-08|2164.44
#2026-05-11|2152.27
#2026-05-12|2129.09
#2026-05-13|2132.60
#2026-05-14|2127.23
#2026-05-15|2051.87
#2026-05-18|2011.66
#2026-05-19|1981.23
#2026-05-20|1955.16
#2026-05-21|1982.82
#2026-05-22|2028.70
#2026-05-25|2055.63
#2026-05-26|2068.87
#2026-05-27|2074.83
#2026-05-28|2045.67
#2026-05-29|2072.17
#2026-06-01|2070.51
#2026-06-02|2051.67
#2026-06-03|2076.21
#2026-06-04|2039.35
#2026-06-05|1998.78
#2026-06-08|1911.71
#2026-06-09|1928.71
#2026-06-10|1896.67