Table Data - Nasdaq Asia Basic Materials Large Mid Cap Total Return Index
| Title | Nasdaq Asia Basic Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQASIA55LMT |
| 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 2026-05-28 |
| Last Updated | 2026-05-29 11:57 AM CDT |
| Notes | For more information about this series, see: NQASIA55LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 360.76 |
| 2001-04-02 | 357.19 |
| 2001-04-03 | 362.32 |
| 2001-04-04 | 366.05 |
| 2001-04-05 | 371.05 |
| 2001-04-06 | 373.72 |
| 2001-04-09 | 364.05 |
| 2001-04-10 | 362.15 |
| 2001-04-11 | 365.01 |
| 2001-04-12 | 368.77 |
| 2001-04-13 | . |
| 2001-04-16 | 366.18 |
| 2001-04-17 | 370.45 |
| 2001-04-18 | 379.13 |
| 2001-04-19 | 384.27 |
| 2001-04-20 | 382.50 |
| 2001-04-23 | 386.56 |
| 2001-04-24 | 388.58 |
| 2001-04-25 | 392.34 |
| 2001-04-26 | 393.97 |
| 2001-04-27 | 391.34 |
| 2001-04-30 | 392.94 |
| 2001-05-01 | 404.26 |
| 2001-05-02 | 402.73 |
| 2001-05-03 | 404.87 |
| 2001-05-04 | 403.21 |
| 2001-05-07 | 402.40 |
| 2001-05-08 | 396.42 |
| 2001-05-09 | 390.63 |
| 2001-05-10 | 390.05 |
| 2001-05-11 | 391.76 |
| 2001-05-14 | 385.15 |
| 2001-05-15 | 388.95 |
| 2001-05-16 | 382.37 |
| 2001-05-17 | 389.59 |
| 2001-05-18 | 387.97 |
| 2001-05-21 | 397.00 |
| 2001-05-22 | 395.72 |
| 2001-05-23 | 404.65 |
| 2001-05-24 | 405.08 |
| 2001-05-25 | 397.43 |
| 2001-05-28 | . |
| 2001-05-29 | 398.07 |
| 2001-05-30 | 393.66 |
| 2001-05-31 | 391.69 |
| 2001-06-01 | 389.64 |
| 2001-06-04 | 387.54 |
| 2001-06-05 | 383.13 |
| 2001-06-06 | 381.58 |
| 2001-06-07 | 385.44 |
| 2001-06-08 | 383.96 |
| 2001-06-11 | 380.79 |
| 2001-06-12 | 371.26 |
| 2001-06-13 | 371.55 |
| 2001-06-14 | 372.01 |
| 2001-06-15 | 368.41 |
| 2001-06-18 | 364.05 |
| 2001-06-19 | 363.91 |
| 2001-06-20 | 361.45 |
| 2001-06-21 | 365.18 |
| 2001-06-22 | 368.88 |
| 2001-06-25 | 365.92 |
| 2001-06-26 | 366.37 |
| 2001-06-27 | 365.89 |
| 2001-06-28 | 358.26 |
| 2001-06-29 | 361.59 |
| 2001-07-02 | 361.00 |
| 2001-07-03 | 360.58 |
| 2001-07-04 | . |
| 2001-07-05 | 351.12 |
| 2001-07-06 | 343.26 |
| 2001-07-09 | 342.94 |
| 2001-07-10 | 345.52 |
| 2001-07-11 | 339.78 |
| 2001-07-12 | 342.54 |
| 2001-07-13 | 338.18 |
| 2001-07-16 | 334.13 |
| 2001-07-17 | 328.19 |
| 2001-07-18 | 321.16 |
| 2001-07-19 | 323.22 |
| 2001-07-20 | 323.63 |
| 2001-07-23 | 314.75 |
| 2001-07-24 | 312.58 |
| 2001-07-25 | 316.18 |
| 2001-07-26 | 316.50 |
| 2001-07-27 | 315.19 |
| 2001-07-30 | 309.75 |
| 2001-07-31 | 315.46 |
| 2001-08-01 | 316.45 |
| 2001-08-02 | 326.28 |
| 2001-08-03 | 325.97 |
| 2001-08-06 | 325.56 |
| 2001-08-07 | 324.63 |
| 2001-08-08 | 327.90 |
| 2001-08-09 | 320.83 |
| 2001-08-10 | 321.51 |
| 2001-08-13 | 317.16 |
| 2001-08-14 | 323.48 |
| 2001-08-15 | 325.66 |
| 2001-08-16 | 326.72 |
| 2001-08-17 | 322.75 |
| 2001-08-20 | 320.91 |
| 2001-08-21 | 325.18 |
| 2001-08-22 | 325.70 |
| 2001-08-23 | 323.14 |
| 2001-08-24 | 320.59 |
| 2001-08-27 | 320.06 |
| 2001-08-28 | 313.98 |
| 2001-08-29 | 314.73 |
| 2001-08-30 | 312.75 |
| 2001-08-31 | 308.71 |
| 2001-09-03 | . |
| 2001-09-04 | 302.32 |
| 2001-09-05 | 297.76 |
| 2001-09-06 | 292.04 |
| 2001-09-07 | 290.05 |
| 2001-09-10 | 283.06 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 266.01 |
| 2001-09-18 | 271.22 |
| 2001-09-19 | 279.03 |
| 2001-09-20 | 272.19 |
| 2001-09-21 | 261.12 |
| 2001-09-24 | 260.17 |
| 2001-09-25 | 262.94 |
| 2001-09-26 | 262.58 |
| 2001-09-27 | 261.51 |
| 2001-09-28 | 269.78 |
| 2001-10-01 | 274.71 |
| 2001-10-02 | 271.37 |
| 2001-10-03 | 267.20 |
| 2001-10-04 | 272.84 |
| 2001-10-05 | 274.55 |
| 2001-10-08 | 274.05 |
| 2001-10-09 | 270.43 |
| 2001-10-10 | 267.41 |
| 2001-10-11 | 275.19 |
| 2001-10-12 | 278.68 |
| 2001-10-15 | 278.53 |
| 2001-10-16 | 281.25 |
| 2001-10-17 | 284.63 |
| 2001-10-18 | 279.89 |
| 2001-10-19 | 279.97 |
| 2001-10-22 | 284.28 |
| 2001-10-23 | 286.57 |
| 2001-10-24 | 288.14 |
| 2001-10-25 | 291.07 |
| 2001-10-26 | 292.84 |
| 2001-10-29 | 288.29 |
| 2001-10-30 | 283.10 |
| 2001-10-31 | 281.96 |
| 2001-11-01 | 284.08 |
| 2001-11-02 | 285.22 |
| 2001-11-05 | 287.86 |
| 2001-11-06 | 294.31 |
| 2001-11-07 | 288.76 |
| 2001-11-08 | 293.78 |
| 2001-11-09 | 293.25 |
| 2001-11-12 | 291.72 |
| 2001-11-13 | 285.91 |
| 2001-11-14 | 285.73 |
| 2001-11-15 | 294.07 |
| 2001-11-16 | 297.60 |
| 2001-11-19 | 301.78 |
| 2001-11-20 | 300.16 |
| 2001-11-21 | 301.04 |
| 2001-11-22 | . |
| 2001-11-23 | 304.97 |
| 2001-11-26 | 313.66 |
| 2001-11-27 | 309.98 |
| 2001-11-28 | 301.06 |
| 2001-11-29 | 302.03 |
| 2001-11-30 | 302.88 |
| 2001-12-03 | 299.39 |
| 2001-12-04 | 303.35 |
| 2001-12-05 | 310.63 |
| 2001-12-06 | 314.97 |
| 2001-12-07 | 314.39 |
| 2001-12-10 | 309.90 |
| 2001-12-11 | 306.95 |
| 2001-12-12 | 316.10 |
| 2001-12-13 | 308.49 |
| 2001-12-14 | 304.69 |
| 2001-12-17 | 298.83 |
| 2001-12-18 | 297.09 |
| 2001-12-19 | 295.21 |
| 2001-12-20 | 297.60 |
| 2001-12-21 | 293.26 |
| 2001-12-24 | 292.63 |
| 2001-12-25 | . |
| 2001-12-26 | 290.15 |
| 2001-12-27 | 294.34 |
| 2001-12-28 | 300.95 |
| 2001-12-31 | 302.52 |
| 2002-01-01 | . |
| 2002-01-02 | 303.17 |
| 2002-01-03 | 302.68 |
| 2002-01-04 | 308.95 |
| 2002-01-07 | 314.41 |
| 2002-01-08 | 305.82 |
| 2002-01-09 | 306.47 |
| 2002-01-10 | 301.40 |
| 2002-01-11 | 301.46 |
| 2002-01-14 | 301.35 |
| 2002-01-15 | 294.38 |
| 2002-01-16 | 295.29 |
| 2002-01-17 | 293.23 |
| 2002-01-18 | 299.72 |
| 2002-01-21 | . |
| 2002-01-22 | 296.53 |
| 2002-01-23 | 295.98 |
| 2002-01-24 | 298.12 |
| 2002-01-25 | 303.45 |
| 2002-01-28 | 308.85 |
| 2002-01-29 | 305.49 |
| 2002-01-30 | 303.88 |
| 2002-01-31 | 308.15 |
| 2002-02-01 | 304.36 |
| 2002-02-04 | 307.58 |
| 2002-02-05 | 303.97 |
| 2002-02-06 | 304.21 |
| 2002-02-07 | 305.70 |
| 2002-02-08 | 306.81 |
| 2002-02-11 | 308.22 |
| 2002-02-12 | 312.73 |
| 2002-02-13 | 316.95 |
| 2002-02-14 | 327.30 |
| 2002-02-15 | 326.12 |
| 2002-02-18 | . |
| 2002-02-19 | 316.36 |
| 2002-02-20 | 314.51 |
| 2002-02-21 | 324.08 |
| 2002-02-22 | 328.72 |
| 2002-02-25 | 327.88 |
| 2002-02-26 | 326.20 |
| 2002-02-27 | 334.76 |
| 2002-02-28 | 337.14 |
| 2002-03-01 | 344.62 |
| 2002-03-04 | 358.68 |
| 2002-03-05 | 353.05 |
| 2002-03-06 | 353.58 |
| 2002-03-07 | 357.33 |
| 2002-03-08 | 358.21 |
| 2002-03-11 | 363.29 |
| 2002-03-12 | 354.98 |
| 2002-03-13 | 348.55 |
| 2002-03-14 | 349.85 |
| 2002-03-15 | 355.81 |
| 2002-03-18 | 350.55 |
| 2002-03-19 | 355.30 |
| 2002-03-20 | 353.45 |
| 2002-03-21 | 352.85 |
| 2002-03-22 | 345.59 |
| 2002-03-25 | 342.12 |
| 2002-03-26 | 342.07 |
| 2002-03-27 | 348.93 |
| 2002-03-28 | 350.20 |
| 2002-03-29 | . |
| 2002-04-01 | 341.81 |
| 2002-04-02 | 349.55 |
| 2002-04-03 | 358.70 |
| 2002-04-04 | 363.06 |
| 2002-04-05 | 364.98 |
| 2002-04-08 | 363.84 |
| 2002-04-09 | 356.55 |
| 2002-04-10 | 354.30 |
| 2002-04-11 | 350.55 |
| 2002-04-12 | 351.45 |
| 2002-04-15 | 356.12 |
| 2002-04-16 | 356.74 |
| 2002-04-17 | 362.29 |
| 2002-04-18 | 366.76 |
| 2002-04-19 | 364.19 |
| 2002-04-22 | 362.35 |
| 2002-04-23 | 364.75 |
| 2002-04-24 | 364.70 |
| 2002-04-25 | 366.07 |
| 2002-04-26 | 363.76 |
| 2002-04-29 | 360.99 |
| 2002-04-30 | 357.00 |
| 2002-05-01 | 359.11 |
| 2002-05-02 | 358.37 |
| 2002-05-03 | 360.25 |
| 2002-05-06 | 356.46 |
| 2002-05-07 | 353.23 |
| 2002-05-08 | 354.73 |
| 2002-05-09 | 356.50 |
| 2002-05-10 | 356.52 |
| 2002-05-13 | 352.78 |
| 2002-05-14 | 348.23 |
| 2002-05-15 | 358.65 |
| 2002-05-16 | 359.18 |
| 2002-05-17 | 364.31 |
| 2002-05-20 | 364.88 |
| 2002-05-21 | 369.67 |
| 2002-05-22 | 376.09 |
| 2002-05-23 | 373.09 |
| 2002-05-24 | 376.43 |
| 2002-05-27 | . |
| 2002-05-28 | 371.15 |
| 2002-05-29 | 367.81 |
| 2002-05-30 | 370.53 |
| 2002-05-31 | 366.74 |
| 2002-06-03 | 372.33 |
| 2002-06-04 | 369.92 |
| 2002-06-05 | 370.72 |
| 2002-06-06 | 370.16 |
| 2002-06-07 | 367.13 |
| 2002-06-10 | 370.23 |
| 2002-06-11 | 370.67 |
| 2002-06-12 | 367.12 |
| 2002-06-13 | 366.22 |
| 2002-06-14 | 366.77 |
| 2002-06-17 | 359.11 |
| 2002-06-18 | 362.86 |
| 2002-06-19 | 351.67 |
| 2002-06-20 | 362.39 |
| 2002-06-21 | 363.55 |
| 2002-06-24 | 364.36 |
| 2002-06-25 | 365.70 |
| 2002-06-26 | 359.12 |
| 2002-06-27 | 358.78 |
| 2002-06-28 | 368.18 |
| 2002-07-01 | 364.09 |
| 2002-07-02 | 363.13 |
| 2002-07-03 | 369.46 |
| 2002-07-04 | . |
| 2002-07-05 | 372.58 |
| 2002-07-08 | 375.47 |
| 2002-07-09 | 379.84 |
| 2002-07-10 | 377.27 |
| 2002-07-11 | 373.97 |
| 2002-07-12 | 380.49 |
| 2002-07-15 | 376.88 |
| 2002-07-16 | 371.05 |
| 2002-07-17 | 372.52 |
| 2002-07-18 | 381.71 |
| 2002-07-19 | 371.88 |
| 2002-07-22 | 368.74 |
| 2002-07-23 | 370.62 |
| 2002-07-24 | 363.97 |
| 2002-07-25 | 360.99 |
| 2002-07-26 | 344.98 |
| 2002-07-29 | 340.83 |
| 2002-07-30 | 342.48 |
| 2002-07-31 | 339.77 |
| 2002-08-01 | 336.74 |
| 2002-08-02 | 331.70 |
| 2002-08-05 | 320.85 |
| 2002-08-06 | 312.36 |
| 2002-08-07 | 325.48 |
| 2002-08-08 | 322.71 |
| 2002-08-09 | 329.90 |
| 2002-08-12 | 326.20 |
| 2002-08-13 | 325.90 |
| 2002-08-14 | 331.27 |
| 2002-08-15 | 331.63 |
| 2002-08-16 | 332.27 |
| 2002-08-19 | 323.50 |
| 2002-08-20 | 324.15 |
| 2002-08-21 | 329.01 |
| 2002-08-22 | 334.39 |
| 2002-08-23 | 336.29 |
| 2002-08-26 | 341.81 |
| 2002-08-27 | 339.41 |
| 2002-08-28 | 333.73 |
| 2002-08-29 | 330.84 |
| 2002-08-30 | 329.99 |
| 2002-09-02 | . |
| 2002-09-03 | 322.95 |
| 2002-09-04 | 315.99 |
| 2002-09-05 | 317.95 |
| 2002-09-06 | 313.31 |
| 2002-09-09 | 318.02 |
| 2002-09-10 | 321.13 |
| 2002-09-11 | 321.75 |
| 2002-09-12 | 321.82 |
| 2002-09-13 | 317.61 |
| 2002-09-16 | 312.46 |
| 2002-09-17 | 318.26 |
| 2002-09-18 | 314.90 |
| 2002-09-19 | 318.00 |
| 2002-09-20 | 309.12 |
| 2002-09-23 | 302.57 |
| 2002-09-24 | 297.59 |
| 2002-09-25 | 292.75 |
| 2002-09-26 | 297.82 |
| 2002-09-27 | 302.98 |
| 2002-09-30 | 303.16 |
| 2002-10-01 | 297.14 |
| 2002-10-02 | 295.32 |
| 2002-10-03 | 289.14 |
| 2002-10-04 | 291.10 |
| 2002-10-07 | 277.82 |
| 2002-10-08 | 279.42 |
| 2002-10-09 | 274.89 |
| 2002-10-10 | 271.90 |
| 2002-10-11 | 274.60 |
| 2002-10-14 | 277.02 |
| 2002-10-15 | 283.45 |
| 2002-10-16 | 286.31 |
| 2002-10-17 | 286.35 |
| 2002-10-18 | 291.20 |
| 2002-10-21 | 289.01 |
| 2002-10-22 | 283.29 |
| 2002-10-23 | 287.67 |
| 2002-10-24 | 283.20 |
| 2002-10-25 | 287.19 |
| 2002-10-28 | 287.98 |
| 2002-10-29 | 289.88 |
| 2002-10-30 | 291.36 |
| 2002-10-31 | 292.92 |
| 2002-11-01 | 290.17 |
| 2002-11-04 | 292.02 |
| 2002-11-05 | 301.25 |
| 2002-11-06 | 302.28 |
| 2002-11-07 | 305.32 |
| 2002-11-08 | 304.81 |
| 2002-11-11 | 302.67 |
| 2002-11-12 | 301.84 |
| 2002-11-13 | 300.08 |
| 2002-11-14 | 297.44 |
| 2002-11-15 | 304.31 |
| 2002-11-18 | 299.90 |
| 2002-11-19 | 300.29 |
| 2002-11-20 | 300.46 |
| 2002-11-21 | 303.10 |
| 2002-11-22 | 307.94 |
| 2002-11-25 | 313.60 |
| 2002-11-26 | 310.90 |
| 2002-11-27 | 310.75 |
| 2002-11-28 | . |
| 2002-11-29 | 319.89 |
| 2002-12-02 | 315.60 |
| 2002-12-03 | 315.72 |
| 2002-12-04 | 308.29 |
| 2002-12-05 | 308.39 |
| 2002-12-06 | 311.67 |
| 2002-12-09 | 314.74 |
| 2002-12-10 | 313.55 |
| 2002-12-11 | 312.40 |
| 2002-12-12 | 313.01 |
| 2002-12-13 | 311.46 |
| 2002-12-16 | 310.62 |
| 2002-12-17 | 311.74 |
| 2002-12-18 | 306.83 |
| 2002-12-19 | 310.97 |
| 2002-12-20 | 314.08 |
| 2002-12-23 | 315.45 |
| 2002-12-24 | 315.92 |
| 2002-12-25 | . |
| 2002-12-26 | 317.69 |
| 2002-12-27 | 321.47 |
| 2002-12-30 | 321.02 |
| 2002-12-31 | 320.48 |
| 2003-01-01 | . |
| 2003-01-02 | 318.88 |
| 2003-01-03 | 321.63 |
| 2003-01-06 | 328.58 |
| 2003-01-07 | 325.39 |
| 2003-01-08 | 326.17 |
| 2003-01-09 | 328.40 |
| 2003-01-10 | 329.82 |
| 2003-01-13 | 333.27 |
| 2003-01-14 | 338.40 |
| 2003-01-15 | 343.75 |
| 2003-01-16 | 339.73 |
| 2003-01-17 | 340.70 |
| 2003-01-20 | . |
| 2003-01-21 | 340.26 |
| 2003-01-22 | 340.10 |
| 2003-01-23 | 345.29 |
| 2003-01-24 | 343.13 |
| 2003-01-27 | 334.38 |
| 2003-01-28 | 332.97 |
| 2003-01-29 | 328.72 |
| 2003-01-30 | 327.69 |
| 2003-01-31 | 326.80 |
| 2003-02-03 | 328.31 |
| 2003-02-04 | 330.14 |
| 2003-02-05 | 332.24 |
| 2003-02-06 | 328.56 |
| 2003-02-07 | 325.24 |
| 2003-02-10 | 323.82 |
| 2003-02-11 | 321.69 |
| 2003-02-12 | 324.76 |
| 2003-02-13 | 320.14 |
| 2003-02-14 | 319.88 |
| 2003-02-17 | . |
| 2003-02-18 | 325.10 |
| 2003-02-19 | 323.07 |
| 2003-02-20 | 320.69 |
| 2003-02-21 | 320.05 |
| 2003-02-24 | 327.20 |
| 2003-02-25 | 319.34 |
| 2003-02-26 | 320.77 |
| 2003-02-27 | 318.79 |
| 2003-02-28 | 317.72 |
| 2003-03-03 | 319.89 |
| 2003-03-04 | 318.61 |
| 2003-03-05 | 317.08 |
| 2003-03-06 | 313.96 |
| 2003-03-07 | 306.32 |
| 2003-03-10 | 300.92 |
| 2003-03-11 | 292.26 |
| 2003-03-12 | 293.09 |
| 2003-03-13 | 291.97 |
| 2003-03-14 | 297.90 |
| 2003-03-17 | 295.06 |
| 2003-03-18 | 300.03 |
| 2003-03-19 | 299.14 |
| 2003-03-20 | 307.87 |
| 2003-03-21 | 306.25 |
| 2003-03-24 | 312.61 |
| 2003-03-25 | 308.04 |
| 2003-03-26 | 313.18 |
| 2003-03-27 | 311.51 |
| 2003-03-28 | 309.70 |
| 2003-03-31 | 302.18 |
| 2003-04-01 | 298.75 |
| 2003-04-02 | 302.52 |
| 2003-04-03 | 301.32 |
| 2003-04-04 | 301.69 |
| 2003-04-07 | 308.27 |
| 2003-04-08 | 306.38 |
| 2003-04-09 | 303.52 |
| 2003-04-10 | 304.15 |
| 2003-04-11 | 299.41 |
| 2003-04-14 | 296.11 |
| 2003-04-15 | 298.96 |
| 2003-04-16 | 300.00 |
| 2003-04-17 | 300.67 |
| 2003-04-18 | . |
| 2003-04-21 | 300.96 |
| 2003-04-22 | 296.32 |
| 2003-04-23 | 293.89 |
| 2003-04-24 | 291.31 |
| 2003-04-25 | 283.98 |
| 2003-04-28 | 283.80 |
| 2003-04-29 | 288.49 |
| 2003-04-30 | 294.69 |
| 2003-05-01 | 294.77 |
| 2003-05-02 | 296.14 |
| 2003-05-05 | 296.72 |
| 2003-05-06 | 302.58 |
| 2003-05-07 | 307.49 |
| 2003-05-08 | 304.19 |
| 2003-05-09 | 308.42 |
| 2003-05-12 | 313.23 |
| 2003-05-13 | 312.21 |
| 2003-05-14 | 313.16 |
| 2003-05-15 | 310.36 |
| 2003-05-16 | 310.05 |
| 2003-05-19 | 306.54 |
| 2003-05-20 | 307.44 |
| 2003-05-21 | 305.15 |
| 2003-05-22 | 308.06 |
| 2003-05-23 | 312.75 |
| 2003-05-26 | . |
| 2003-05-27 | 311.94 |
| 2003-05-28 | 312.02 |
| 2003-05-29 | 315.16 |
| 2003-05-30 | 311.90 |
| 2003-06-02 | 317.46 |
| 2003-06-03 | 317.09 |
| 2003-06-04 | 319.01 |
| 2003-06-05 | 329.05 |
| 2003-06-06 | 330.65 |
| 2003-06-09 | 336.05 |
| 2003-06-10 | 334.85 |
| 2003-06-11 | 335.40 |
| 2003-06-12 | 338.34 |
| 2003-06-13 | 341.04 |
| 2003-06-16 | 340.48 |
| 2003-06-17 | 345.74 |
| 2003-06-18 | 346.67 |
| 2003-06-19 | 346.20 |
| 2003-06-20 | 349.32 |
| 2003-06-23 | 352.56 |
| 2003-06-24 | 345.18 |
| 2003-06-25 | 347.54 |
| 2003-06-26 | 347.43 |
| 2003-06-27 | 353.32 |
| 2003-06-30 | 352.30 |
| 2003-07-01 | 356.91 |
| 2003-07-02 | 366.51 |
| 2003-07-03 | 368.72 |
| 2003-07-04 | . |
| 2003-07-07 | 372.48 |
| 2003-07-08 | 372.79 |
| 2003-07-09 | 377.65 |
| 2003-07-10 | 376.10 |
| 2003-07-11 | 368.17 |
| 2003-07-14 | 373.27 |
| 2003-07-15 | 374.65 |
| 2003-07-16 | 374.11 |
| 2003-07-17 | 367.22 |
| 2003-07-18 | 366.94 |
| 2003-07-21 | 367.77 |
| 2003-07-22 | 369.70 |
| 2003-07-23 | 375.29 |
| 2003-07-24 | 378.47 |
| 2003-07-25 | 379.06 |
| 2003-07-28 | 384.10 |
| 2003-07-29 | 381.71 |
| 2003-07-30 | 374.68 |
| 2003-07-31 | 374.67 |
| 2003-08-01 | 379.14 |
| 2003-08-04 | 378.64 |
| 2003-08-05 | 375.30 |
| 2003-08-06 | 373.43 |
| 2003-08-07 | 378.64 |
| 2003-08-08 | 379.49 |
| 2003-08-11 | 386.26 |
| 2003-08-12 | 387.96 |
| 2003-08-13 | 400.50 |
| 2003-08-14 | 409.23 |
| 2003-08-15 | 409.13 |
| 2003-08-18 | 415.81 |
| 2003-08-19 | 418.66 |
| 2003-08-20 | 427.01 |
| 2003-08-21 | 435.38 |
| 2003-08-22 | 435.63 |
| 2003-08-25 | 433.09 |
| 2003-08-26 | 436.70 |
| 2003-08-27 | 433.73 |
| 2003-08-28 | 429.71 |
| 2003-08-29 | 432.83 |
| 2003-09-01 | . |
| 2003-09-02 | 448.71 |
| 2003-09-03 | 446.91 |
| 2003-09-04 | 440.78 |
| 2003-09-05 | 442.22 |
| 2003-09-08 | 444.64 |
| 2003-09-09 | 447.79 |
| 2003-09-10 | 442.79 |
| 2003-09-11 | 436.42 |
| 2003-09-12 | 441.11 |
| 2003-09-15 | 437.67 |
| 2003-09-16 | 444.77 |
| 2003-09-17 | 445.27 |
| 2003-09-18 | 447.94 |
| 2003-09-19 | 446.20 |
| 2003-09-22 | 441.29 |
| 2003-09-23 | 444.07 |
| 2003-09-24 | 448.73 |
| 2003-09-25 | 441.45 |
| 2003-09-26 | 439.22 |
| 2003-09-29 | 434.07 |
| 2003-09-30 | 436.72 |
| 2003-10-01 | 438.68 |
| 2003-10-02 | 448.96 |
| 2003-10-03 | 460.61 |
| 2003-10-06 | 463.27 |
| 2003-10-07 | 467.60 |
| 2003-10-08 | 464.37 |
| 2003-10-09 | 469.37 |
| 2003-10-10 | 474.87 |
| 2003-10-13 | 476.93 |
| 2003-10-14 | 476.63 |
| 2003-10-15 | 482.68 |
| 2003-10-16 | 487.62 |
| 2003-10-17 | 487.66 |
| 2003-10-20 | 492.69 |
| 2003-10-21 | 491.32 |
| 2003-10-22 | 490.54 |
| 2003-10-23 | 468.27 |
| 2003-10-24 | 470.53 |
| 2003-10-27 | 476.71 |
| 2003-10-28 | 481.46 |
| 2003-10-29 | 488.08 |
| 2003-10-30 | 490.90 |
| 2003-10-31 | 486.18 |
| 2003-11-03 | 487.45 |
| 2003-11-04 | 497.72 |
| 2003-11-05 | 500.68 |
| 2003-11-06 | 489.35 |
| 2003-11-07 | 493.13 |
| 2003-11-10 | 494.33 |
| 2003-11-11 | 484.63 |
| 2003-11-12 | 481.81 |
| 2003-11-13 | 488.93 |
| 2003-11-14 | 483.64 |
| 2003-11-17 | 466.30 |
| 2003-11-18 | 469.00 |
| 2003-11-19 | 456.87 |
| 2003-11-20 | 460.57 |
| 2003-11-21 | 464.03 |
| 2003-11-24 | 461.00 |
| 2003-11-25 | 466.92 |
| 2003-11-26 | 473.56 |
| 2003-11-27 | . |
| 2003-11-28 | 472.83 |
| 2003-12-01 | 482.93 |
| 2003-12-02 | 487.42 |
| 2003-12-03 | 489.27 |
| 2003-12-04 | 492.46 |
| 2003-12-05 | 491.98 |
| 2003-12-08 | 484.36 |
| 2003-12-09 | 486.35 |
| 2003-12-10 | 479.25 |
| 2003-12-11 | 481.24 |
| 2003-12-12 | 491.14 |
| 2003-12-15 | 502.25 |
| 2003-12-16 | 499.84 |
| 2003-12-17 | 495.27 |
| 2003-12-18 | 494.67 |
| 2003-12-19 | 504.26 |
| 2003-12-22 | 509.72 |
| 2003-12-23 | 509.43 |
| 2003-12-24 | 509.07 |
| 2003-12-25 | . |
| 2003-12-26 | 513.69 |
| 2003-12-29 | 517.05 |
| 2003-12-30 | 525.61 |
| 2003-12-31 | 528.49 |
| 2004-01-01 | . |
| 2004-01-02 | 533.18 |
| 2004-01-05 | 542.31 |
| 2004-01-06 | 539.40 |
| 2004-01-07 | 537.53 |
| 2004-01-08 | 540.67 |
| 2004-01-09 | 538.31 |
| 2004-01-12 | 537.46 |
| 2004-01-13 | 533.14 |
| 2004-01-14 | 536.54 |
| 2004-01-15 | 528.06 |
| 2004-01-16 | 524.96 |
| 2004-01-19 | . |
| 2004-01-20 | 529.08 |
| 2004-01-21 | 529.16 |
| 2004-01-22 | 528.44 |
| 2004-01-23 | 532.31 |
| 2004-01-26 | 526.81 |
| 2004-01-27 | 532.23 |
| 2004-01-28 | 525.30 |
| 2004-01-29 | 516.41 |
| 2004-01-30 | 515.16 |
| 2004-02-02 | 513.65 |
| 2004-02-03 | 512.37 |
| 2004-02-04 | 505.17 |
| 2004-02-05 | 505.56 |
| 2004-02-06 | 509.63 |
| 2004-02-09 | 514.86 |
| 2004-02-10 | 512.68 |
| 2004-02-11 | 512.75 |
| 2004-02-12 | 511.45 |
| 2004-02-13 | 515.30 |
| 2004-02-16 | . |
| 2004-02-17 | 523.64 |
| 2004-02-18 | 519.59 |
| 2004-02-19 | 516.10 |
| 2004-02-20 | 509.62 |
| 2004-02-23 | 511.54 |
| 2004-02-24 | 504.75 |
| 2004-02-25 | 499.52 |
| 2004-02-26 | 499.91 |
| 2004-02-27 | 510.72 |
| 2004-03-01 | 523.35 |
| 2004-03-02 | 527.51 |
| 2004-03-03 | 522.79 |
| 2004-03-04 | 518.81 |
| 2004-03-05 | 517.55 |
| 2004-03-08 | 517.46 |
| 2004-03-09 | 521.50 |
| 2004-03-10 | 514.50 |
| 2004-03-11 | 510.71 |
| 2004-03-12 | 507.09 |
| 2004-03-15 | 506.96 |
| 2004-03-16 | 510.37 |
| 2004-03-17 | 518.22 |
| 2004-03-18 | 522.50 |
| 2004-03-19 | 520.24 |
| 2004-03-22 | 509.48 |
| 2004-03-23 | 512.32 |
| 2004-03-24 | 521.41 |
| 2004-03-25 | 529.01 |
| 2004-03-26 | 541.87 |
| 2004-03-29 | 547.11 |
| 2004-03-30 | 546.56 |
| 2004-03-31 | 555.76 |
| 2004-04-01 | 555.52 |
| 2004-04-02 | 558.96 |
| 2004-04-05 | 561.69 |
| 2004-04-06 | 562.18 |
| 2004-04-07 | 567.45 |
| 2004-04-08 | 569.45 |
| 2004-04-09 | . |
| 2004-04-12 | 564.27 |
| 2004-04-13 | 562.09 |
| 2004-04-14 | 557.39 |
| 2004-04-15 | 547.77 |
| 2004-04-16 | 547.84 |
| 2004-04-19 | 542.97 |
| 2004-04-20 | 551.16 |
| 2004-04-21 | 550.78 |
| 2004-04-22 | 544.61 |
| 2004-04-23 | 549.12 |
| 2004-04-26 | 549.67 |
| 2004-04-27 | 539.40 |
| 2004-04-28 | 536.59 |
| 2004-04-29 | 526.02 |
| 2004-04-30 | 506.40 |
| 2004-05-03 | 502.76 |
| 2004-05-04 | 510.00 |
| 2004-05-05 | 510.37 |
| 2004-05-06 | 501.70 |
| 2004-05-07 | 494.15 |
| 2004-05-10 | 462.88 |
| 2004-05-11 | 464.59 |
| 2004-05-12 | 479.81 |
| 2004-05-13 | 468.54 |
| 2004-05-14 | 458.10 |
| 2004-05-17 | 436.30 |
| 2004-05-18 | 449.30 |
| 2004-05-19 | 471.71 |
| 2004-05-20 | 465.68 |
| 2004-05-21 | 476.20 |
| 2004-05-24 | 478.14 |
| 2004-05-25 | 475.99 |
| 2004-05-26 | 482.74 |
| 2004-05-27 | 484.44 |
| 2004-05-28 | 486.48 |
| 2004-05-31 | . |
| 2004-06-01 | 486.75 |
| 2004-06-02 | 482.92 |
| 2004-06-03 | 468.36 |
| 2004-06-04 | 470.73 |
| 2004-06-07 | 486.82 |
| 2004-06-08 | 490.02 |
| 2004-06-09 | 489.64 |
| 2004-06-10 | 488.62 |
| 2004-06-11 | . |
| 2004-06-14 | 478.42 |
| 2004-06-15 | 481.46 |
| 2004-06-16 | 483.98 |
| 2004-06-17 | 486.53 |
| 2004-06-18 | 480.99 |
| 2004-06-21 | 486.07 |
| 2004-06-22 | 485.52 |
| 2004-06-23 | 490.05 |
| 2004-06-24 | 505.19 |
| 2004-06-25 | 506.83 |
| 2004-06-28 | 508.85 |
| 2004-06-29 | 506.79 |
| 2004-06-30 | 506.27 |
| 2004-07-01 | 511.71 |
| 2004-07-02 | 507.13 |
| 2004-07-05 | . |
| 2004-07-06 | 505.17 |
| 2004-07-07 | 508.69 |
| 2004-07-08 | 505.87 |
| 2004-07-09 | 507.38 |
| 2004-07-12 | 511.73 |
| 2004-07-13 | 510.52 |
| 2004-07-14 | 500.11 |
| 2004-07-15 | 498.38 |
| 2004-07-16 | 507.17 |
| 2004-07-19 | 510.87 |
| 2004-07-20 | 502.53 |
| 2004-07-21 | 504.19 |
| 2004-07-22 | 501.14 |
| 2004-07-23 | 495.73 |
| 2004-07-26 | 493.00 |
| 2004-07-27 | 482.24 |
| 2004-07-28 | 484.89 |
| 2004-07-29 | 481.51 |
| 2004-07-30 | 490.28 |
| 2004-08-02 | 493.44 |
| 2004-08-03 | 491.77 |
| 2004-08-04 | 485.42 |
| 2004-08-05 | 490.61 |
| 2004-08-06 | 488.77 |
| 2004-08-09 | 486.20 |
| 2004-08-10 | 487.31 |
| 2004-08-11 | 489.94 |
| 2004-08-12 | 488.30 |
| 2004-08-13 | 483.76 |
| 2004-08-16 | 480.49 |
| 2004-08-17 | 484.50 |
| 2004-08-18 | 489.12 |
| 2004-08-19 | 500.57 |
| 2004-08-20 | 502.38 |
| 2004-08-23 | 503.13 |
| 2004-08-24 | 503.78 |
| 2004-08-25 | 506.06 |
| 2004-08-26 | 508.76 |
| 2004-08-27 | 508.74 |
| 2004-08-30 | 511.31 |
| 2004-08-31 | 512.86 |
| 2004-09-01 | 516.81 |
| 2004-09-02 | 520.22 |
| 2004-09-03 | 514.03 |
| 2004-09-06 | . |
| 2004-09-07 | 529.33 |
| 2004-09-08 | 530.64 |
| 2004-09-09 | 524.91 |
| 2004-09-10 | 526.49 |
| 2004-09-13 | 530.28 |
| 2004-09-14 | 532.02 |
| 2004-09-15 | 524.91 |
| 2004-09-16 | 528.56 |
| 2004-09-17 | 526.77 |
| 2004-09-20 | 531.34 |
| 2004-09-21 | 533.50 |
| 2004-09-22 | 530.96 |
| 2004-09-23 | 531.11 |
| 2004-09-24 | 526.10 |
| 2004-09-27 | 523.96 |
| 2004-09-28 | 522.74 |
| 2004-09-29 | 525.37 |
| 2004-09-30 | 535.83 |
| 2004-10-01 | 546.59 |
| 2004-10-04 | 553.07 |
| 2004-10-05 | 550.93 |
| 2004-10-06 | 552.98 |
| 2004-10-07 | 555.43 |
| 2004-10-08 | 561.36 |
| 2004-10-11 | 563.20 |
| 2004-10-12 | 555.57 |
| 2004-10-13 | 550.40 |
| 2004-10-14 | 534.98 |
| 2004-10-15 | 538.80 |
| 2004-10-18 | 535.66 |
| 2004-10-19 | 537.20 |
| 2004-10-20 | 525.83 |
| 2004-10-21 | 525.31 |
| 2004-10-22 | 528.80 |
| 2004-10-25 | 524.88 |
| 2004-10-26 | 527.60 |
| 2004-10-27 | 531.83 |
| 2004-10-28 | 542.14 |
| 2004-10-29 | 534.39 |
| 2004-11-01 | 530.37 |
| 2004-11-02 | 539.37 |
| 2004-11-03 | 542.48 |
| 2004-11-04 | 545.50 |
| 2004-11-05 | 552.43 |
| 2004-11-08 | 552.13 |
| 2004-11-09 | 548.96 |
| 2004-11-10 | 546.94 |
| 2004-11-11 | 542.05 |
| 2004-11-12 | 549.50 |
| 2004-11-15 | 557.61 |
| 2004-11-16 | 555.27 |
| 2004-11-17 | 560.50 |
| 2004-11-18 | 560.07 |
| 2004-11-19 | 564.44 |
| 2004-11-22 | 555.18 |
| 2004-11-23 | 555.03 |
| 2004-11-24 | 560.30 |
| 2004-11-25 | . |
| 2004-11-26 | 566.54 |
| 2004-11-29 | 575.99 |
| 2004-11-30 | 576.52 |
| 2004-12-01 | 572.61 |
| 2004-12-02 | 584.13 |
| 2004-12-03 | 585.29 |
| 2004-12-06 | 582.34 |
| 2004-12-07 | 573.08 |
| 2004-12-08 | 561.99 |
| 2004-12-09 | 555.27 |
| 2004-12-10 | 547.52 |
| 2004-12-13 | 552.89 |
| 2004-12-14 | 557.81 |
| 2004-12-15 | 565.29 |
| 2004-12-16 | 564.09 |
| 2004-12-17 | 564.93 |
| 2004-12-20 | 567.73 |
| 2004-12-21 | 567.26 |
| 2004-12-22 | 571.78 |
| 2004-12-23 | 575.21 |
| 2004-12-24 | . |
| 2004-12-27 | 581.40 |
| 2004-12-28 | 584.55 |
| 2004-12-29 | 582.92 |
| 2004-12-30 | 589.60 |
| 2004-12-31 | 592.72 |
| 2005-01-03 | 591.41 |
| 2005-01-04 | 583.91 |
| 2005-01-05 | 578.23 |
| 2005-01-06 | 573.48 |
| 2005-01-07 | 573.97 |
| 2005-01-10 | 573.32 |
| 2005-01-11 | 581.29 |
| 2005-01-12 | 584.27 |
| 2005-01-13 | 583.74 |
| 2005-01-14 | 583.42 |
| 2005-01-17 | . |
| 2005-01-18 | 587.11 |
| 2005-01-19 | 586.35 |
| 2005-01-20 | 579.15 |
| 2005-01-21 | 577.22 |
| 2005-01-24 | 578.72 |
| 2005-01-25 | 576.22 |
| 2005-01-26 | 585.31 |
| 2005-01-27 | 585.10 |
#2005-01-28| 584.78
#2005-01-31| 589.53
#2005-02-01| 588.88
#2005-02-02| 592.52
#2005-02-03| 590.94
#2005-02-04| 594.73
#2005-02-07| 593.80
#2005-02-08| 592.82
#2005-02-09| 595.07
#2005-02-10| 595.98
#2005-02-11| 596.67
#2005-02-14| 602.61
#2005-02-15| 606.26
#2005-02-16| 603.52
#2005-02-17| 602.40
#2005-02-18| 607.02
#2005-02-21| .
#2005-02-22| 614.53
#2005-02-23| 607.32
#2005-02-24| 612.19
#2005-02-25| 623.05
#2005-02-28| 637.54
#2005-03-01| 642.73
#2005-03-02| 638.47
#2005-03-03| 638.33
#2005-03-04| 642.87
#2005-03-07| 646.65
#2005-03-08| 645.74
#2005-03-09| 648.01
#2005-03-10| 643.19
#2005-03-11| 645.69
#2005-03-14| 637.20
#2005-03-15| 636.06
#2005-03-16| 637.73
#2005-03-17| 630.35
#2005-03-18| 631.89
#2005-03-21| 631.81
#2005-03-22| 629.12
#2005-03-23| 621.54
#2005-03-24| 612.43
#2005-03-25| .
#2005-03-28| 616.64
#2005-03-29| 601.12
#2005-03-30| 596.27
#2005-03-31| 606.14
#2005-04-01| 613.00
#2005-04-04| 606.06
#2005-04-05| 607.95
#2005-04-06| 609.30
#2005-04-07| 611.20
#2005-04-08| 609.36
#2005-04-11| 604.67
#2005-04-12| 600.49
#2005-04-13| 603.51
#2005-04-14| 592.84
#2005-04-15| 583.60
#2005-04-18| 564.74
#2005-04-19| 574.07
#2005-04-20| 579.65
#2005-04-21| 577.96
#2005-04-22| 585.42
#2005-04-25| 586.87
#2005-04-26| 585.37
#2005-04-27| 585.45
#2005-04-28| 586.69
#2005-04-29| 589.38
#2005-05-02| 590.34
#2005-05-03| 591.30
#2005-05-04| 597.38
#2005-05-05| 598.93
#2005-05-06| 605.83
#2005-05-09| 601.70
#2005-05-10| 598.69
#2005-05-11| 594.40
#2005-05-12| 591.77
#2005-05-13| 583.98
#2005-05-16| 575.02
#2005-05-17| 569.54
#2005-05-18| 570.52
#2005-05-19| 580.66
#2005-05-20| 577.71
#2005-05-23| 579.86
#2005-05-24| 577.64
#2005-05-25| 565.52
#2005-05-26| 565.05
#2005-05-27| 570.61
#2005-05-30| .
#2005-05-31| 576.17
#2005-06-01| 574.46
#2005-06-02| 576.57
#2005-06-03| 581.45
#2005-06-06| 584.55
#2005-06-07| 582.31
#2005-06-08| 583.76
#2005-06-09| 576.59
#2005-06-10| 578.40
#2005-06-13| 574.39
#2005-06-14| 578.64
#2005-06-15| 581.72
#2005-06-16| 586.76
#2005-06-17| 594.83
#2005-06-20| 596.42
#2005-06-21| 598.90
#2005-06-22| 601.84
#2005-06-23| 601.97
#2005-06-24| 598.12
#2005-06-27| 592.16
#2005-06-28| 592.83
#2005-06-29| 592.12
#2005-06-30| 591.55
#2005-07-01| 588.93
#2005-07-04| .
#2005-07-05| 585.63
#2005-07-06| 586.63
#2005-07-07| 581.54
#2005-07-08| 581.36
#2005-07-11| 588.87
#2005-07-12| 594.46
#2005-07-13| 590.93
#2005-07-14| 595.10
#2005-07-15| 596.22
#2005-07-18| 598.20
#2005-07-19| 595.54
#2005-07-20| 598.97
#2005-07-21| 608.93
#2005-07-22| 608.22
#2005-07-25| 607.51
#2005-07-26| 602.07
#2005-07-27| 605.04
#2005-07-28| 604.16
#2005-07-29| 604.94
#2005-08-01| 607.03
#2005-08-02| 615.55
#2005-08-03| 620.70
#2005-08-04| 620.07
#2005-08-05| 610.98
#2005-08-08| 610.90
#2005-08-09| 616.94
#2005-08-10| 630.09
#2005-08-11| 636.25
#2005-08-12| 640.06
#2005-08-15| 643.20
#2005-08-16| 647.37
#2005-08-17| 647.22
#2005-08-18| 640.52
#2005-08-19| 634.50
#2005-08-22| 648.04
#2005-08-23| 645.93
#2005-08-24| 639.15
#2005-08-25| 637.83
#2005-08-26| 642.16
#2005-08-29| 630.66
#2005-08-30| 639.17
#2005-08-31| 640.42
#2005-09-01| 651.01
#2005-09-02| 659.47
#2005-09-05| .
#2005-09-06| 662.52
#2005-09-07| 659.64
#2005-09-08| 653.82
#2005-09-09| 661.82
#2005-09-12| 666.92
#2005-09-13| 664.60
#2005-09-14| 666.54
#2005-09-15| 675.07
#2005-09-16| 671.07
#2005-09-19| 671.98
#2005-09-20| 683.27
#2005-09-21| 684.70
#2005-09-22| 685.14
#2005-09-23| 680.98
#2005-09-26| 699.12
#2005-09-27| 697.82
#2005-09-28| 712.60
#2005-09-29| 727.94
#2005-09-30| 710.81
#2005-10-03| 708.71
#2005-10-04| 708.80
#2005-10-05| 704.34
#2005-10-06| 690.07
#2005-10-07| 695.02
#2005-10-10| 693.87
#2005-10-11| 706.33
#2005-10-12| 698.75
#2005-10-13| 687.06
#2005-10-14| 681.99
#2005-10-17| 675.26
#2005-10-18| 677.46
#2005-10-19| 664.26
#2005-10-20| 666.96
#2005-10-21| 669.33
#2005-10-24| 665.98
#2005-10-25| 676.98
#2005-10-26| 679.41
#2005-10-27| 685.31
#2005-10-28| 682.56
#2005-10-31| 691.47
#2005-11-01| 697.14
#2005-11-02| 704.44
#2005-11-03| 703.19
#2005-11-04| 696.73
#2005-11-07| 697.80
#2005-11-08| 707.80
#2005-11-09| 707.52
#2005-11-10| 706.81
#2005-11-11| 706.37
#2005-11-14| 698.71
#2005-11-15| 694.93
#2005-11-16| 699.50
#2005-11-17| 708.84
#2005-11-18| 712.29
#2005-11-21| 716.60
#2005-11-22| 714.53
#2005-11-23| 718.30
#2005-11-24| .
#2005-11-25| 714.31
#2005-11-28| 718.88
#2005-11-29| 719.48
#2005-11-30| 720.13
#2005-12-01| 724.16
#2005-12-02| 732.44
#2005-12-05| 737.28
#2005-12-06| 730.50
#2005-12-07| 732.53
#2005-12-08| 725.76
#2005-12-09| 738.87
#2005-12-12| 755.66
#2005-12-13| 765.74
#2005-12-14| 766.20
#2005-12-15| 760.40
#2005-12-16| 763.01
#2005-12-19| 769.19
#2005-12-20| 770.81
#2005-12-21| 773.98
#2005-12-22| 779.81
#2005-12-23| 781.65
#2005-12-26| .
#2005-12-27| 778.12
#2005-12-28| 786.62
#2005-12-29| 789.41
#2005-12-30| 785.77
#2006-01-02| .
#2006-01-03| 797.18
#2006-01-04| 816.84
#2006-01-05| 822.33
#2006-01-06| 831.67
#2006-01-09| 835.05
#2006-01-10| 826.77
#2006-01-11| 830.35
#2006-01-12| 839.17
#2006-01-13| 835.61
#2006-01-16| .
#2006-01-17| 813.04
#2006-01-18| 792.67
#2006-01-19| 811.54
#2006-01-20| 813.08
#2006-01-23| 805.87
#2006-01-24| 811.96
#2006-01-25| 819.53
#2006-01-26| 831.42
#2006-01-27| 843.28
#2006-01-30| 849.34
#2006-01-31| 861.14
#2006-02-01| 863.02
#2006-02-02| 865.68
#2006-02-03| 861.73
#2006-02-06| 874.86
#2006-02-07| 878.12
#2006-02-08| 848.21
#2006-02-09| 845.81
#2006-02-10| 841.16
#2006-02-13| 819.65
#2006-02-14| 829.68
#2006-02-15| 824.37
#2006-02-16| 829.99
#2006-02-17| 815.17
#2006-02-20| .
#2006-02-21| 819.41
#2006-02-22| 828.21
#2006-02-23| 849.54
#2006-02-24| 857.92
#2006-02-27| 874.37
#2006-02-28| 871.82
#2006-03-01| 863.83
#2006-03-02| 853.55
#2006-03-03| 846.73
#2006-03-06| 848.84
#2006-03-07| 843.86
#2006-03-08| 828.61
#2006-03-09| 842.31
#2006-03-10| 842.92
#2006-03-13| 855.82
#2006-03-14| 858.24
#2006-03-15| 860.50
#2006-03-16| 857.81
#2006-03-17| 868.92
#2006-03-20| 878.88
#2006-03-21| 871.99
#2006-03-22| 873.51
#2006-03-23| 865.93
#2006-03-24| 871.42
#2006-03-27| 886.00
#2006-03-28| 892.58
#2006-03-29| 887.43
#2006-03-30| 901.00
#2006-03-31| 898.32
#2006-04-03| 909.25
#2006-04-04| 913.66
#2006-04-05| 905.11
#2006-04-06| 911.40
#2006-04-07| 912.84
#2006-04-10| 909.37
#2006-04-11| 904.66
#2006-04-12| 896.07
#2006-04-13| 901.50
#2006-04-14| .
#2006-04-17| 903.98
#2006-04-18| 917.75
#2006-04-19| 927.47
#2006-04-20| 939.47
#2006-04-21| 935.12
#2006-04-24| 931.23
#2006-04-25| 928.02
#2006-04-26| 941.35
#2006-04-27| 944.12
#2006-04-28| 932.32
#2006-05-01| 946.34
#2006-05-02| 957.75
#2006-05-03| 957.54
#2006-05-04| 957.72
#2006-05-05| 966.37
#2006-05-08| 988.39
#2006-05-09| 984.55
#2006-05-10| 985.13
#2006-05-11| 976.09
#2006-05-12| 964.93
#2006-05-15| 950.15
#2006-05-16| 927.87
#2006-05-17| 951.72
#2006-05-18| 921.31
#2006-05-19| 912.66
#2006-05-22| 889.01
#2006-05-23| 879.10
#2006-05-24| 887.35
#2006-05-25| 877.49
#2006-05-26| 894.83
#2006-05-29| .
#2006-05-30| 896.40
#2006-05-31| 884.63
#2006-06-01| 877.77
#2006-06-02| 895.29
#2006-06-05| 884.11
#2006-06-06| 859.75
#2006-06-07| 830.55
#2006-06-08| 790.92
#2006-06-09| 807.80
#2006-06-12| 803.26
#2006-06-13| 765.58
#2006-06-14| 769.99
#2006-06-15| 785.50
#2006-06-16| 818.63
#2006-06-19| 810.83
#2006-06-20| 801.30
#2006-06-21| 803.11
#2006-06-22| 820.88
#2006-06-23| 823.51
#2006-06-26| 827.32
#2006-06-27| 838.27
#2006-06-28| 824.53
#2006-06-29| 836.16
#2006-06-30| 871.23
#2006-07-03| 873.46
#2006-07-04| .
#2006-07-05| 867.66
#2006-07-06| 858.98
#2006-07-07| 861.26
#2006-07-10| 869.70
#2006-07-11| 861.65
#2006-07-12| 851.91
#2006-07-13| 844.54
#2006-07-14| 823.31
#2006-07-17| 814.04
#2006-07-18| 786.58
#2006-07-19| 792.33
#2006-07-20| 818.70
#2006-07-21| 813.61
#2006-07-24| 799.86
#2006-07-25| 811.47
#2006-07-26| 809.43
#2006-07-27| 825.46
#2006-07-28| 839.52
#2006-07-31| 845.59
#2006-08-01| 840.50
#2006-08-02| 848.32
#2006-08-03| 844.74
#2006-08-04| 849.16
#2006-08-07| 832.04
#2006-08-08| 845.05
#2006-08-09| 852.66
#2006-08-10| 850.99
#2006-08-11| 845.65
#2006-08-14| 848.96
#2006-08-15| 850.80
#2006-08-16| 862.07
#2006-08-17| 871.78
#2006-08-18| 872.90
#2006-08-21| 866.64
#2006-08-22| 876.11
#2006-08-23| 876.92
#2006-08-24| 875.51
#2006-08-25| 869.02
#2006-08-28| 864.82
#2006-08-29| 872.14
#2006-08-30| 864.83
#2006-08-31| 867.91
#2006-09-01| 870.39
#2006-09-04| .
#2006-09-05| 886.36
#2006-09-06| 880.92
#2006-09-07| 870.62
#2006-09-08| 872.17
#2006-09-11| 850.77
#2006-09-12| 838.74
#2006-09-13| 837.84
#2006-09-14| 848.06
#2006-09-15| 846.03
#2006-09-18| 846.00
#2006-09-19| 851.65
#2006-09-20| 846.38
#2006-09-21| 856.79
#2006-09-22| 850.56
#2006-09-25| 848.25
#2006-09-26| 846.13
#2006-09-27| 862.52
#2006-09-28| 864.32
#2006-09-29| 864.68
#2006-10-02| 872.31
#2006-10-03| 865.55
#2006-10-04| 849.41
#2006-10-05| 863.66
#2006-10-06| 856.33
#2006-10-09| 853.33
#2006-10-10| 852.31
#2006-10-11| 840.08
#2006-10-12| 846.78
#2006-10-13| 858.63
#2006-10-16| 874.10
#2006-10-17| 877.29
#2006-10-18| 874.53
#2006-10-19| 876.55
#2006-10-20| 880.20
#2006-10-23| 880.71
#2006-10-24| 880.30
#2006-10-25| 885.45
#2006-10-26| 894.76
#2006-10-27| 895.53
#2006-10-30| 881.96
#2006-10-31| 881.61
#2006-11-01| 888.66
#2006-11-02| 892.06
#2006-11-03| 890.88
#2006-11-06| 892.62
#2006-11-07| 902.13
#2006-11-08| 888.90
#2006-11-09| 886.90
#2006-11-10| 894.69
#2006-11-13| 883.97
#2006-11-14| 891.58
#2006-11-15| 886.83
#2006-11-16| 886.12
#2006-11-17| 877.47
#2006-11-20| 859.80
#2006-11-21| 866.14
#2006-11-22| 885.51
#2006-11-23| .
#2006-11-24| 889.05
#2006-11-27| 893.60
#2006-11-28| 895.73
#2006-11-29| 906.59
#2006-11-30| 920.69
#2006-12-01| 930.04
#2006-12-04| 935.44
#2006-12-05| 937.01
#2006-12-06| 945.29
#2006-12-07| 945.49
#2006-12-08| 942.66
#2006-12-11| 943.37
#2006-12-12| 936.53
#2006-12-13| 938.10
#2006-12-14| 944.82
#2006-12-15| 948.86
#2006-12-18| 954.45
#2006-12-19| 937.55
#2006-12-20| 953.57
#2006-12-21| 956.59
#2006-12-22| 953.81
#2006-12-25| .
#2006-12-26| 967.97
#2006-12-27| 970.57
#2006-12-28| 976.68
#2006-12-29| 975.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 975.28
#2007-01-04| 970.52
#2007-01-05| 953.73
#2007-01-08| 949.49
#2007-01-09| 954.94
#2007-01-10| 934.71
#2007-01-11| 934.34
#2007-01-12| 947.61
#2007-01-15| .
#2007-01-16| 961.54
#2007-01-17| 968.05
#2007-01-18| 973.13
#2007-01-19| 969.96
#2007-01-22| 981.09
#2007-01-23| 989.10
#2007-01-24|1000.11
#2007-01-25| 992.79
#2007-01-26| 990.30
#2007-01-29| 993.00
#2007-01-30| 994.47
#2007-01-31| 989.91
#2007-02-01|1010.24
#2007-02-02|1011.59
#2007-02-05|1006.00
#2007-02-06|1020.58
#2007-02-07|1018.43
#2007-02-08|1007.07
#2007-02-09|1012.07
#2007-02-12|1007.73
#2007-02-13|1013.51
#2007-02-14|1027.65
#2007-02-15|1045.10
#2007-02-16|1045.85
#2007-02-19| .
#2007-02-20|1054.54
#2007-02-21|1055.54
#2007-02-22|1064.07
#2007-02-23|1071.81
#2007-02-26|1088.19
#2007-02-27|1086.58
#2007-02-28|1051.53
#2007-03-01|1052.99
#2007-03-02|1058.34
#2007-03-05|1008.52
#2007-03-06|1043.42
#2007-03-07|1040.48
#2007-03-08|1061.96
#2007-03-09|1057.46
#2007-03-12|1070.24
#2007-03-13|1065.15
#2007-03-14|1038.72
#2007-03-15|1054.48
#2007-03-16|1046.68
#2007-03-19|1051.66
#2007-03-20|1056.23
#2007-03-21|1057.29
#2007-03-22|1080.08
#2007-03-23|1080.64
#2007-03-26|1080.36
#2007-03-27|1082.86
#2007-03-28|1079.75
#2007-03-29|1075.00
#2007-03-30|1072.82
#2007-04-02|1050.02
#2007-04-03|1057.67
#2007-04-04|1073.64
#2007-04-05|1066.95
#2007-04-06| .
#2007-04-09|1072.85
#2007-04-10|1082.63
#2007-04-11|1083.87
#2007-04-12|1086.77
#2007-04-13|1074.61
#2007-04-16|1086.82
#2007-04-17|1084.77
#2007-04-18|1098.78
#2007-04-19|1079.87
#2007-04-20|1085.00
#2007-04-23|1087.14
#2007-04-24|1091.75
#2007-04-25|1080.34
#2007-04-26|1094.78
#2007-04-27|1080.83
#2007-04-30|1079.86
#2007-05-01|1080.59
#2007-05-02|1089.32
#2007-05-03|1096.19
#2007-05-04|1099.59
#2007-05-07|1122.97
#2007-05-08|1125.88
#2007-05-09|1139.33
#2007-05-10|1136.18
#2007-05-11|1132.15
#2007-05-14|1144.27
#2007-05-15|1128.11
#2007-05-16|1128.80
#2007-05-17|1132.23
#2007-05-18|1121.24
#2007-05-21|1137.78
#2007-05-22|1149.02
#2007-05-23|1145.65
#2007-05-24|1138.37
#2007-05-25|1124.98
#2007-05-28| .
#2007-05-29|1141.02
#2007-05-30|1138.10
#2007-05-31|1154.02
#2007-06-01|1174.93
#2007-06-04|1190.18
#2007-06-05|1191.47
#2007-06-06|1194.14
#2007-06-07|1190.51
#2007-06-08|1169.94
#2007-06-11|1172.47
#2007-06-12|1170.14
#2007-06-13|1160.41
#2007-06-14|1178.82
#2007-06-15|1192.76
#2007-06-18|1198.96
#2007-06-19|1203.45
#2007-06-20|1206.00
#2007-06-21|1216.84
#2007-06-22|1214.47
#2007-06-25|1209.23
#2007-06-26|1207.97
#2007-06-27|1196.84
#2007-06-28|1197.14
#2007-06-29|1208.92
#2007-07-02|1227.27
#2007-07-03|1239.56
#2007-07-04| .
#2007-07-05|1247.70
#2007-07-06|1250.30
#2007-07-09|1268.89
#2007-07-10|1276.28
#2007-07-11|1267.35
#2007-07-12|1271.86
#2007-07-13|1304.79
#2007-07-16|1307.24
#2007-07-17|1316.89
#2007-07-18|1302.88
#2007-07-19|1324.61
#2007-07-20|1352.56
#2007-07-23|1363.02
#2007-07-24|1368.85
#2007-07-25|1363.42
#2007-07-26|1347.63
#2007-07-27|1304.58
#2007-07-30|1321.04
#2007-07-31|1329.00
#2007-08-01|1292.63
#2007-08-02|1292.99
#2007-08-03|1303.94
#2007-08-06|1292.04
#2007-08-07|1278.21
#2007-08-08|1278.37
#2007-08-09|1285.40
#2007-08-10|1248.34
#2007-08-13|1256.93
#2007-08-14|1261.78
#2007-08-15|1241.33
#2007-08-16|1202.16
#2007-08-17|1134.52
#2007-08-20|1184.69
#2007-08-21|1206.74
#2007-08-22|1216.90
#2007-08-23|1245.79
#2007-08-24|1244.53
#2007-08-27|1274.07
#2007-08-28|1287.25
#2007-08-29|1274.80
#2007-08-30|1280.90
#2007-08-31|1323.88
#2007-09-03| .
#2007-09-04|1323.74
#2007-09-05|1312.12
#2007-09-06|1332.66
#2007-09-07|1330.82
#2007-09-10|1310.84
#2007-09-11|1324.32
#2007-09-12|1315.87
#2007-09-13|1310.14
#2007-09-14|1335.25
#2007-09-17|1334.02
#2007-09-18|1325.12
#2007-09-19|1384.57
#2007-09-20|1421.36
#2007-09-21|1437.55
#2007-09-24|1458.32
#2007-09-25|1469.06
#2007-09-26|1465.76
#2007-09-27|1485.04
#2007-09-28|1495.60
#2007-10-01|1496.67
#2007-10-02|1541.53
#2007-10-03|1549.81
#2007-10-04|1520.88
#2007-10-05|1526.94
#2007-10-08|1521.55
#2007-10-09|1540.89
#2007-10-10|1556.59
#2007-10-11|1598.13
#2007-10-12|1575.89
#2007-10-15|1596.53
#2007-10-16|1588.06
#2007-10-17|1565.15
#2007-10-18|1566.70
#2007-10-19|1539.37
#2007-10-22|1491.91
#2007-10-23|1524.17
#2007-10-24|1531.23
#2007-10-25|1529.18
#2007-10-26|1553.72
#2007-10-29|1586.41
#2007-10-30|1577.82
#2007-10-31|1569.41
#2007-11-01|1560.17
#2007-11-02|1540.19
#2007-11-05|1506.49
#2007-11-06|1516.35
#2007-11-07|1522.61
#2007-11-08|1482.92
#2007-11-09|1488.26
#2007-11-12|1447.06
#2007-11-13|1432.02
#2007-11-14|1476.44
#2007-11-15|1467.57
#2007-11-16|1436.71
#2007-11-19|1410.28
#2007-11-20|1409.98
#2007-11-21|1374.13
#2007-11-22| .
#2007-11-23|1382.28
#2007-11-26|1430.98
#2007-11-27|1415.38
#2007-11-28|1403.10
#2007-11-29|1433.98
#2007-11-30|1466.89
#2007-12-03|1480.33
#2007-12-04|1480.25
#2007-12-05|1477.20
#2007-12-06|1492.22
#2007-12-07|1502.11
#2007-12-10|1485.62
#2007-12-11|1508.47
#2007-12-12|1498.36
#2007-12-13|1466.25
#2007-12-14|1444.57
#2007-12-17|1391.38
#2007-12-18|1383.13
#2007-12-19|1384.27
#2007-12-20|1388.31
#2007-12-21|1404.79
#2007-12-24|1424.33
#2007-12-25| .
#2007-12-26|1456.59
#2007-12-27|1462.96
#2007-12-28|1464.21
#2007-12-31|1475.05
#2008-01-01| .
#2008-01-02|1476.77
#2008-01-03|1473.67
#2008-01-04|1479.22
#2008-01-07|1457.10
#2008-01-08|1461.15
#2008-01-09|1481.81
#2008-01-10|1463.16
#2008-01-11|1454.80
#2008-01-14|1471.62
#2008-01-15|1454.10
#2008-01-16|1391.87
#2008-01-17|1390.04
#2008-01-18|1374.94
#2008-01-21| .
#2008-01-22|1202.79
#2008-01-23|1254.97
#2008-01-24|1263.40
#2008-01-25|1330.57
#2008-01-28|1288.03
#2008-01-29|1299.53
#2008-01-30|1261.43
#2008-01-31|1268.42
#2008-02-01|1286.44
#2008-02-04|1316.83
#2008-02-05|1314.79
#2008-02-06|1268.39
#2008-02-07|1250.72
#2008-02-08|1225.73
#2008-02-11|1198.08
#2008-02-12|1202.45
#2008-02-13|1213.72
#2008-02-14|1268.97
#2008-02-15|1282.26
#2008-02-18| .
#2008-02-19|1297.49
#2008-02-20|1260.23
#2008-02-21|1290.89
#2008-02-22|1286.60
#2008-02-25|1307.50
#2008-02-26|1316.59
#2008-02-27|1342.55
#2008-02-28|1346.01
#2008-02-29|1333.68
#2008-03-03|1273.08
#2008-03-04|1271.19
#2008-03-05|1264.48
#2008-03-06|1281.19
#2008-03-07|1241.10
#2008-03-10|1211.92
#2008-03-11|1221.78
#2008-03-12|1233.82
#2008-03-13|1189.20
#2008-03-14|1178.10
#2008-03-17|1139.15
#2008-03-18|1138.38
#2008-03-19|1157.84
#2008-03-20|1150.69
#2008-03-21| .
#2008-03-24|1170.95
#2008-03-25|1211.50
#2008-03-26|1219.62
#2008-03-27|1209.80
#2008-03-28|1242.12
#2008-03-31|1207.67
#2008-04-01|1198.81
#2008-04-02|1214.54
#2008-04-03|1233.96
#2008-04-04|1234.43
#2008-04-07|1249.98
#2008-04-08|1232.87
#2008-04-09|1226.89
#2008-04-10|1235.93
#2008-04-11|1261.87
#2008-04-14|1238.27
#2008-04-15|1243.72
#2008-04-16|1259.20
#2008-04-17|1273.60
#2008-04-18|1271.91
#2008-04-21|1302.19
#2008-04-22|1292.38
#2008-04-23|1307.28
#2008-04-24|1302.37
#2008-04-25|1315.63
#2008-04-28|1320.00
#2008-04-29|1326.29
#2008-04-30|1305.14
#2008-05-01|1305.31
#2008-05-02|1317.34
#2008-05-05|1317.96
#2008-05-06|1326.89
#2008-05-07|1323.85
#2008-05-08|1315.61
#2008-05-09|1300.00
#2008-05-12|1290.50
#2008-05-13|1298.53
#2008-05-14|1309.94
#2008-05-15|1342.54
#2008-05-16|1366.44
#2008-05-19|1389.99
#2008-05-20|1393.71
#2008-05-21|1386.02
#2008-05-22|1375.21
#2008-05-23|1361.52
#2008-05-26| .
#2008-05-27|1340.23
#2008-05-28|1334.60
#2008-05-29|1346.45
#2008-05-30|1350.88
#2008-06-02|1361.55
#2008-06-03|1347.59
#2008-06-04|1332.61
#2008-06-05|1328.82
#2008-06-06|1344.18
#2008-06-09|1318.56
#2008-06-10|1287.30
#2008-06-11|1298.18
#2008-06-12|1263.22
#2008-06-13|1257.37
#2008-06-16|1280.28
#2008-06-17|1285.31
#2008-06-18|1283.39
#2008-06-19|1257.61
#2008-06-20|1238.84
#2008-06-23|1214.59
#2008-06-24|1202.83
#2008-06-25|1209.45
#2008-06-26|1215.97
#2008-06-27|1197.06
#2008-06-30|1202.62
#2008-07-01|1192.29
#2008-07-02|1190.14
#2008-07-03|1139.81
#2008-07-04| .
#2008-07-07|1145.08
#2008-07-08|1119.28
#2008-07-09|1138.49
#2008-07-10|1151.89
#2008-07-11|1161.02
#2008-07-14|1165.75
#2008-07-15|1140.66
#2008-07-16|1133.09
#2008-07-17|1144.92
#2008-07-18|1127.38
#2008-07-21|1143.15
#2008-07-22|1158.48
#2008-07-23|1189.25
#2008-07-24|1196.92
#2008-07-25|1155.86
#2008-07-28|1159.57
#2008-07-29|1132.86
#2008-07-30|1158.18
#2008-07-31|1172.69
#2008-08-01|1162.55
#2008-08-04|1123.18
#2008-08-05|1087.53
#2008-08-06|1103.99
#2008-08-07|1092.26
#2008-08-08|1084.66
#2008-08-11|1085.14
#2008-08-12|1060.89
#2008-08-13|1052.59
#2008-08-14|1059.75
#2008-08-15|1049.29
#2008-08-18|1043.45
#2008-08-19|1026.16
#2008-08-20|1040.62
#2008-08-21|1044.72
#2008-08-22|1032.44
#2008-08-25|1039.48
#2008-08-26|1027.16
#2008-08-27|1037.17
#2008-08-28|1025.07
#2008-08-29|1051.24
#2008-09-01| .
#2008-09-02|1019.85
#2008-09-03|1001.18
#2008-09-04| 981.95
#2008-09-05| 955.35
#2008-09-08| 991.51
#2008-09-09| 957.35
#2008-09-10| 926.59
#2008-09-11| 902.86
#2008-09-12| 908.04
#2008-09-15| 902.42
#2008-09-16| 855.03
#2008-09-17| 859.95
#2008-09-18| 845.97
#2008-09-19| 906.66
#2008-09-22| 920.70
#2008-09-23| 916.64
#2008-09-24| 912.21
#2008-09-25| 903.14
#2008-09-26| 879.08
#2008-09-29| 850.08
#2008-09-30| 823.58
#2008-10-01| 826.34
#2008-10-02| 797.76
#2008-10-03| 775.90
#2008-10-06| 729.12
#2008-10-07| 720.96
#2008-10-08| 654.35
#2008-10-09| 662.16
#2008-10-10| 638.05
#2008-10-13| 653.12
#2008-10-14| 717.95
#2008-10-15| 691.75
#2008-10-16| 621.27
#2008-10-17| 623.23
#2008-10-20| 647.80
#2008-10-21| 657.30
#2008-10-22| 613.38
#2008-10-23| 593.78
#2008-10-24| 554.05
#2008-10-27| 515.27
#2008-10-28| 557.90
#2008-10-29| 578.37
#2008-10-30| 652.80
#2008-10-31| 649.52
#2008-11-03| 658.92
#2008-11-04| 669.98
#2008-11-05| 692.00
#2008-11-06| 642.95
#2008-11-07| 630.39
#2008-11-10| 670.12
#2008-11-11| 650.15
#2008-11-12| 639.35
#2008-11-13| 604.04
#2008-11-14| 607.34
#2008-11-17| 605.40
#2008-11-18| 584.36
#2008-11-19| 573.40
#2008-11-20| 541.16
#2008-11-21| 557.36
#2008-11-24| 548.65
#2008-11-25| 571.86
#2008-11-26| 579.02
#2008-11-27| .
#2008-11-28| 605.59
#2008-12-01| 608.51
#2008-12-02| 574.74
#2008-12-03| 581.86
#2008-12-04| 581.74
#2008-12-05| 587.81
#2008-12-08| 622.06
#2008-12-09| 633.88
#2008-12-10| 665.35
#2008-12-11| 674.78
#2008-12-12| 643.74
#2008-12-15| 671.39
#2008-12-16| 662.39
#2008-12-17| 681.15
#2008-12-18| 684.78
#2008-12-19| 673.39
#2008-12-22| 663.25
#2008-12-23| 647.76
#2008-12-24| 640.93
#2008-12-25| .
#2008-12-26| 648.03
#2008-12-29| 661.28
#2008-12-30| 669.48
#2008-12-31| 668.05
#2009-01-01| .
#2009-01-02| 672.67
#2009-01-05| 691.67
#2009-01-06| 696.14
#2009-01-07| 724.33
#2009-01-08| 691.35
#2009-01-09| 683.96
#2009-01-12| 675.40
#2009-01-13| 649.55
#2009-01-14| 661.69
#2009-01-15| 628.00
#2009-01-16| 643.48
#2009-01-19| .
#2009-01-20| 635.32
#2009-01-21| 628.05
#2009-01-22| 625.36
#2009-01-23| 601.32
#2009-01-26| 601.02
#2009-01-27| 623.91
#2009-01-28| 629.15
#2009-01-29| 638.15
#2009-01-30| 629.29
#2009-02-02| 619.41
#2009-02-03| 626.50
#2009-02-04| 647.33
#2009-02-05| 648.03
#2009-02-06| 652.98
#2009-02-09| 650.00
#2009-02-10| 643.27
#2009-02-11| 641.66
#2009-02-12| 625.98
#2009-02-13| 627.97
#2009-02-16| .
#2009-02-17| 597.59
#2009-02-18| 589.89
#2009-02-19| 585.79
#2009-02-20| 572.07
#2009-02-23| 580.76
#2009-02-24| 556.59
#2009-02-25| 561.46
#2009-02-26| 554.23
#2009-02-27| 561.52
#2009-03-02| 537.87
#2009-03-03| 532.14
#2009-03-04| 543.29
#2009-03-05| 555.77
#2009-03-06| 547.61
#2009-03-09| 542.51
#2009-03-10| 548.08
#2009-03-11| 572.52
#2009-03-12| 560.28
#2009-03-13| 578.10
#2009-03-16| 595.34
#2009-03-17| 603.71
#2009-03-18| 607.66
#2009-03-19| 625.84
#2009-03-20| 622.94
#2009-03-23| 647.14
#2009-03-24| 657.83
#2009-03-25| 662.71
#2009-03-26| 674.96
#2009-03-27| 677.00
#2009-03-30| 640.26
#2009-03-31| 630.02
#2009-04-01| 643.56
#2009-04-02| 674.27
#2009-04-03| 684.05
#2009-04-06| 692.64
#2009-04-07| 683.72
#2009-04-08| 662.90
#2009-04-09| 689.60
#2009-04-10| .
#2009-04-13| 708.56
#2009-04-14| 721.85
#2009-04-15| 724.15
#2009-04-16| 727.94
#2009-04-17| 741.67
#2009-04-20| 764.51
#2009-04-21| 746.93
#2009-04-22| 741.58
#2009-04-23| 745.45
#2009-04-24| 744.81
#2009-04-27| 741.87
#2009-04-28| 711.59
#2009-04-29| 721.53
#2009-04-30| 744.27
#2009-05-01| 752.59
#2009-05-04| 777.12
#2009-05-05| 783.52
#2009-05-06| 790.38
#2009-05-07| 817.22
#2009-05-08| 822.78
#2009-05-11| 828.13
#2009-05-12| 821.02
#2009-05-13| 830.14
#2009-05-14| 801.24
#2009-05-15| 812.49
#2009-05-18| 811.81
#2009-05-19| 839.02
#2009-05-20| 850.20
#2009-05-21| 849.04
#2009-05-22| 837.59
#2009-05-25| .
#2009-05-26| 838.36
#2009-05-27| 849.99
#2009-05-28| 851.59
#2009-05-29| 870.33
#2009-06-01| 896.40
#2009-06-02| 899.35
#2009-06-03| 907.14
#2009-06-04| 887.58
#2009-06-05| 882.97
#2009-06-08| 867.44
#2009-06-09| 860.93
#2009-06-10| 886.94
#2009-06-11| 900.80
#2009-06-12| 903.86
#2009-06-15| 888.30
#2009-06-16| 872.50
#2009-06-17| 874.99
#2009-06-18| 850.48
#2009-06-19| 856.25
#2009-06-22| 857.46
#2009-06-23| 826.48
#2009-06-24| 837.83
#2009-06-25| 849.55
#2009-06-26| 867.44
#2009-06-29| 857.98
#2009-06-30| 867.44
#2009-07-01| 867.38
#2009-07-02| 876.38
#2009-07-03| .
#2009-07-06| 863.93
#2009-07-07| 854.72
#2009-07-08| 840.21
#2009-07-09| 841.72
#2009-07-10| 840.70
#2009-07-13| 814.08
#2009-07-14| 834.85
#2009-07-15| 849.22
#2009-07-16| 858.03
#2009-07-17| 863.50
#2009-07-20| 876.34
#2009-07-21| 902.37
#2009-07-22| 911.48
#2009-07-23| 913.49
#2009-07-24| 931.16
#2009-07-27| 939.24
#2009-07-28| 956.29
#2009-07-29| 942.33
#2009-07-30| 947.50
#2009-07-31| 970.42
#2009-08-03| 981.34
#2009-08-04| 986.57
#2009-08-05| 975.53
#2009-08-06| 980.20
#2009-08-07| 963.56
#2009-08-10| 977.00
#2009-08-11| 985.17
#2009-08-12| 964.95
#2009-08-13| 990.01
#2009-08-14| 998.60
#2009-08-17| 962.00
#2009-08-18| 957.72
#2009-08-19| 947.14
#2009-08-20| 962.15
#2009-08-21| 955.20
#2009-08-24| 982.36
#2009-08-25| 976.96
#2009-08-26| 982.65
#2009-08-27| 969.80
#2009-08-28| 973.36
#2009-08-31| 964.91
#2009-09-01| 965.36
#2009-09-02| 952.13
#2009-09-03| 964.41
#2009-09-04| 961.98
#2009-09-07| .
#2009-09-08| 999.35
#2009-09-09|1001.71
#2009-09-10|1018.05
#2009-09-11|1022.82
#2009-09-14|1007.67
#2009-09-15|1013.60
#2009-09-16|1040.58
#2009-09-17|1059.85
#2009-09-18|1051.40
#2009-09-21|1042.22
#2009-09-22|1051.67
#2009-09-23|1048.22
#2009-09-24|1047.82
#2009-09-25|1037.24
#2009-09-28|1009.77
#2009-09-29|1014.83
#2009-09-30|1019.72
#2009-10-01|1013.05
#2009-10-02| 993.51
#2009-10-05| 979.51
#2009-10-06|1003.29
#2009-10-07|1024.32
#2009-10-08|1032.48
#2009-10-09|1042.39
#2009-10-12|1035.27
#2009-10-13|1041.43
#2009-10-14|1055.48
#2009-10-15|1063.34
#2009-10-16|1054.71
#2009-10-19|1063.41
#2009-10-20|1063.99
#2009-10-21|1056.14
#2009-10-22|1041.89
#2009-10-23|1048.47
#2009-10-26|1050.38
#2009-10-27|1027.42
#2009-10-28|1005.91
#2009-10-29| 982.79
#2009-10-30|1003.75
#2009-11-02| 991.11
#2009-11-03| 980.47
#2009-11-04| 999.29
#2009-11-05| 994.56
#2009-11-06|1017.87
#2009-11-09|1031.09
#2009-11-10|1036.07
#2009-11-11|1043.63
#2009-11-12|1032.12
#2009-11-13|1038.72
#2009-11-16|1054.23
#2009-11-17|1050.38
#2009-11-18|1050.37
#2009-11-19|1039.74
#2009-11-20|1037.50
#2009-11-23|1042.84
#2009-11-24|1038.91
#2009-11-25|1054.12
#2009-11-26| .
#2009-11-27|1011.91
#2009-11-30|1045.42
#2009-12-01|1068.23
#2009-12-02|1074.45
#2009-12-03|1094.91
#2009-12-04|1086.42
#2009-12-07|1087.06
#2009-12-08|1090.09
#2009-12-09|1081.07
#2009-12-10|1074.61
#2009-12-11|1093.02
#2009-12-14|1100.81
#2009-12-15|1091.65
#2009-12-16|1090.15
#2009-12-17|1081.01
#2009-12-18|1073.36
#2009-12-21|1063.82
#2009-12-22|1073.88
#2009-12-23|1083.93
#2009-12-24|1103.68
#2009-12-25| .
#2009-12-28|1110.65
#2009-12-29|1112.57
#2009-12-30|1103.08
#2009-12-31|1107.59
#2010-01-01| .
#2010-01-04|1122.36
#2010-01-05|1151.99
#2010-01-06|1161.07
#2010-01-07|1156.45
#2010-01-08|1158.22
#2010-01-11|1177.24
#2010-01-12|1185.85
#2010-01-13|1155.97
#2010-01-14|1166.73
#2010-01-15|1164.70
#2010-01-18| .
#2010-01-19|1149.95
#2010-01-20|1145.43
#2010-01-21|1137.02
#2010-01-22|1114.00
#2010-01-25|1101.11
#2010-01-26|1076.59
#2010-01-27|1059.69
#2010-01-28|1064.87
#2010-01-29|1042.38
#2010-02-01|1035.90
#2010-02-02|1046.68
#2010-02-03|1067.20
#2010-02-04|1057.28
#2010-02-05|1023.00
#2010-02-08|1015.82
#2010-02-09|1018.37
#2010-02-10|1026.06
#2010-02-11|1036.55
#2010-02-12|1039.24
#2010-02-15| .
#2010-02-16|1037.39
#2010-02-17|1058.32
#2010-02-18|1051.18
#2010-02-19|1025.08
#2010-02-22|1054.52
#2010-02-23|1067.05
#2010-02-24|1053.62
#2010-02-25|1051.75
#2010-02-26|1061.47
#2010-03-01|1067.00
#2010-03-02|1079.24
#2010-03-03|1092.29
#2010-03-04|1086.31
#2010-03-05|1094.69
#2010-03-08|1118.27
#2010-03-09|1117.70
#2010-03-10|1112.04
#2010-03-11|1108.98
#2010-03-12|1116.23
#2010-03-15|1107.19
#2010-03-16|1107.35
#2010-03-17|1130.95
#2010-03-18|1123.95
#2010-03-19|1130.79
#2010-03-22|1119.40
#2010-03-23|1115.56
#2010-03-24|1108.40
#2010-03-25|1104.43
#2010-03-26|1123.79
#2010-03-29|1135.30
#2010-03-30|1146.31
#2010-03-31|1136.07
#2010-04-01|1149.73
#2010-04-02| .
#2010-04-05|1165.68
#2010-04-06|1164.74
#2010-04-07|1179.85
#2010-04-08|1173.81
#2010-04-09|1182.24
#2010-04-12|1180.81
#2010-04-13|1168.04
#2010-04-14|1170.93
#2010-04-15|1180.51
#2010-04-16|1170.84
#2010-04-19|1141.86
#2010-04-20|1145.53
#2010-04-21|1159.54
#2010-04-22|1149.82
#2010-04-23|1138.72
#2010-04-26|1165.01
#2010-04-27|1164.89
#2010-04-28|1141.91
#2010-04-29|1138.85
#2010-04-30|1151.24
#2010-05-03|1135.23
#2010-05-04|1129.84
#2010-05-05|1114.30
#2010-05-06|1086.86
#2010-05-07|1079.01
#2010-05-10|1104.71
#2010-05-11|1087.16
#2010-05-12|1083.34
#2010-05-13|1104.56
#2010-05-14|1097.14
#2010-05-17|1063.95
#2010-05-18|1057.07
#2010-05-19|1040.43
#2010-05-20|1024.46
#2010-05-21|1009.46
#2010-05-24|1011.38
#2010-05-25| 967.35
#2010-05-26| 977.57
#2010-05-27|1001.52
#2010-05-28|1022.89
#2010-05-31| .
#2010-06-01|1005.12
#2010-06-02| 991.30
#2010-06-03|1018.94
#2010-06-04|1012.83
#2010-06-07| 977.54
#2010-06-08| 979.54
#2010-06-09| 970.32
#2010-06-10| 979.30
#2010-06-11| 993.42
#2010-06-14|1014.20
#2010-06-15|1016.85
#2010-06-16|1031.20
#2010-06-17|1037.85
#2010-06-18|1034.69
#2010-06-21|1076.61
#2010-06-22|1065.43
#2010-06-23|1056.97
#2010-06-24|1055.72
#2010-06-25|1035.18
#2010-06-28|1031.67
#2010-06-29|1012.14
#2010-06-30|1001.37
#2010-07-01| 993.69
#2010-07-02| 984.74
#2010-07-05| .
#2010-07-06|1011.18
#2010-07-07|1005.95
#2010-07-08|1021.91
#2010-07-09|1031.39
#2010-07-12|1035.12
#2010-07-13|1030.12
#2010-07-14|1041.21
#2010-07-15|1035.88
#2010-07-16|1031.05
#2010-07-19|1026.00
#2010-07-20|1027.07
#2010-07-21|1041.56
#2010-07-22|1040.99
#2010-07-23|1056.97
#2010-07-26|1060.75
#2010-07-27|1058.86
#2010-07-28|1071.72
#2010-07-29|1074.55
#2010-07-30|1061.25
#2010-08-02|1079.70
#2010-08-03|1094.43
#2010-08-04|1085.34
#2010-08-05|1092.59
#2010-08-06|1097.06
#2010-08-09|1096.38
#2010-08-10|1088.61
#2010-08-11|1070.68
#2010-08-12|1048.58
#2010-08-13|1054.99
#2010-08-16|1055.16
#2010-08-17|1055.92
#2010-08-18|1069.53
#2010-08-19|1088.09
#2010-08-20|1073.70
#2010-08-23|1070.98
#2010-08-24|1062.45
#2010-08-25|1042.39
#2010-08-26|1045.52
#2010-08-27|1048.44
#2010-08-30|1064.89
#2010-08-31|1047.91
#2010-09-01|1057.57
#2010-09-02|1071.56
#2010-09-03|1077.35
#2010-09-06| .
#2010-09-07|1105.66
#2010-09-08|1093.23
#2010-09-09|1104.57
#2010-09-10|1109.27
#2010-09-13|1128.30
#2010-09-14|1129.57
#2010-09-15|1129.16
#2010-09-16|1117.22
#2010-09-17|1129.14
#2010-09-20|1133.83
#2010-09-21|1134.40
#2010-09-22|1138.02
#2010-09-23|1139.58
#2010-09-24|1135.94
#2010-09-27|1153.23
#2010-09-28|1155.29
#2010-09-29|1167.37
#2010-09-30|1162.50
#2010-10-01|1169.73
#2010-10-04|1172.58
#2010-10-05|1177.22
#2010-10-06|1203.59
#2010-10-07|1204.68
#2010-10-08|1198.22
#2010-10-11|1204.60
#2010-10-12|1184.82
#2010-10-13|1193.11
#2010-10-14|1221.66
#2010-10-15|1218.68
#2010-10-18|1206.10
#2010-10-19|1202.95
#2010-10-20|1198.07
#2010-10-21|1200.66
#2010-10-22|1207.96
#2010-10-25|1225.91
#2010-10-26|1221.46
#2010-10-27|1201.62
#2010-10-28|1201.27
#2010-10-29|1189.14
#2010-11-01|1205.34
#2010-11-02|1206.06
#2010-11-03|1210.69
#2010-11-04|1234.44
#2010-11-05|1255.67
#2010-11-08|1268.42
#2010-11-09|1271.61
#2010-11-10|1264.14
#2010-11-11|1260.84
#2010-11-12|1234.12
#2010-11-15|1222.57
#2010-11-16|1211.85
#2010-11-17|1197.77
#2010-11-18|1221.90
#2010-11-19|1218.67
#2010-11-22|1228.58
#2010-11-23|1216.55
#2010-11-24|1210.53
#2010-11-25| .
#2010-11-26|1193.56
#2010-11-29|1200.49
#2010-11-30|1190.39
#2010-12-01|1207.32
#2010-12-02|1221.57
#2010-12-03|1227.88
#2010-12-06|1240.22
#2010-12-07|1246.12
#2010-12-08|1234.51
#2010-12-09|1234.74
#2010-12-10|1232.43
#2010-12-13|1243.78
#2010-12-14|1258.35
#2010-12-15|1250.44
#2010-12-16|1244.94
#2010-12-17|1245.81
#2010-12-20|1241.47
#2010-12-21|1260.43
#2010-12-22|1266.82
#2010-12-23|1270.52
#2010-12-24| .
#2010-12-27|1270.41
#2010-12-28|1274.68
#2010-12-29|1288.08
#2010-12-30|1293.20
#2010-12-31|1301.24
#2011-01-03|1310.62
#2011-01-04|1328.57
#2011-01-05|1319.23
#2011-01-06|1325.77
#2011-01-07|1308.41
#2011-01-10|1302.44
#2011-01-11|1311.60
#2011-01-12|1323.40
#2011-01-13|1328.58
#2011-01-14|1321.21
#2011-01-17| .
#2011-01-18|1314.41
#2011-01-19|1335.69
#2011-01-20|1309.94
#2011-01-21|1290.41
#2011-01-24|1292.41
#2011-01-25|1301.90
#2011-01-26|1305.91
#2011-01-27|1309.38
#2011-01-28|1304.04
#2011-01-31|1295.15
#2011-02-01|1302.90
#2011-02-02|1315.73
#2011-02-03|1323.72
#2011-02-04|1334.69
#2011-02-07|1336.92
#2011-02-08|1347.35
#2011-02-09|1322.92
#2011-02-10|1300.74
#2011-02-11|1290.14
#2011-02-14|1312.82
#2011-02-15|1316.38
#2011-02-16|1319.32
#2011-02-17|1331.35
#2011-02-18|1342.27
#2011-02-21| .
#2011-02-22|1312.36
#2011-02-23|1303.66
#2011-02-24|1282.05
#2011-02-25|1293.62
#2011-02-28|1299.61
#2011-03-01|1315.64
#2011-03-02|1297.01
#2011-03-03|1308.27
#2011-03-04|1319.80
#2011-03-07|1305.98
#2011-03-08|1307.49
#2011-03-09|1310.91
#2011-03-10|1287.80
#2011-03-11|1273.62
#2011-03-14|1267.92
#2011-03-15|1206.82
#2011-03-16|1252.58
#2011-03-17|1252.89
#2011-03-18|1263.60
#2011-03-21|1275.36
#2011-03-22|1305.63
#2011-03-23|1300.05
#2011-03-24|1301.09
#2011-03-25|1304.24
#2011-03-28|1306.05
#2011-03-29|1315.97
#2011-03-30|1336.28
#2011-03-31|1340.61
#2011-04-01|1342.15
#2011-04-04|1345.67
#2011-04-05|1341.74
#2011-04-06|1342.48
#2011-04-07|1345.02
#2011-04-08|1349.17
#2011-04-11|1348.53
#2011-04-12|1329.60
#2011-04-13|1343.54
#2011-04-14|1352.40
#2011-04-15|1350.05
#2011-04-18|1348.24
#2011-04-19|1337.57
#2011-04-20|1368.67
#2011-04-21|1398.00
#2011-04-22| .
#2011-04-25|1389.96
#2011-04-26|1382.51
#2011-04-27|1381.25
#2011-04-28|1394.91
#2011-04-29|1391.15
#2011-05-02|1409.82
#2011-05-03|1394.23
#2011-05-04|1384.64
#2011-05-05|1384.24
#2011-05-06|1358.54
#2011-05-09|1363.32
#2011-05-10|1372.31
#2011-05-11|1379.82
#2011-05-12|1352.31
#2011-05-13|1346.03
#2011-05-16|1323.45
#2011-05-17|1326.14
#2011-05-18|1344.97
#2011-05-19|1335.67
#2011-05-20|1332.84
#2011-05-23|1298.45
#2011-05-24|1300.32
#2011-05-25|1287.22
#2011-05-26|1313.15
#2011-05-27|1317.93
#2011-05-30| .
#2011-05-31|1346.39
#2011-06-01|1353.71
#2011-06-02|1331.42
#2011-06-03|1317.55
#2011-06-06|1316.45
#2011-06-07|1310.86
#2011-06-08|1310.52
#2011-06-09|1310.66
#2011-06-10|1303.48
#2011-06-13|1293.38
#2011-06-14|1306.90
#2011-06-15|1307.80
#2011-06-16|1283.73
#2011-06-17|1277.32
#2011-06-20|1265.36
#2011-06-21|1283.06
#2011-06-22|1291.85
#2011-06-23|1281.71
#2011-06-24|1294.14
#2011-06-27|1282.83
#2011-06-28|1285.35
#2011-06-29|1308.83
#2011-06-30|1327.98
#2011-07-01|1332.51
#2011-07-04| .
#2011-07-05|1352.71
#2011-07-06|1362.00
#2011-07-07|1363.65
#2011-07-08|1374.46
#2011-07-11|1360.96
#2011-07-12|1330.32
#2011-07-13|1355.30
#2011-07-14|1358.86
#2011-07-15|1360.95
#2011-07-18|1356.20
#2011-07-19|1355.99
#2011-07-20|1363.87
#2011-07-21|1362.26
#2011-07-22|1380.09
#2011-07-25|1373.12
#2011-07-26|1386.49
#2011-07-27|1385.61
#2011-07-28|1374.46
#2011-07-29|1365.60
#2011-08-01|1377.00
#2011-08-02|1347.71
#2011-08-03|1322.31
#2011-08-04|1289.75
#2011-08-05|1239.81
#2011-08-08|1203.76
#2011-08-09|1168.96
#2011-08-10|1190.91
#2011-08-11|1182.87
#2011-08-12|1168.93
#2011-08-15|1187.18
#2011-08-16|1207.09
#2011-08-17|1206.89
#2011-08-18|1181.85
#2011-08-19|1131.33
#2011-08-22|1113.68
#2011-08-23|1139.71
#2011-08-24|1123.79
#2011-08-25|1128.34
#2011-08-26|1134.68
#2011-08-29|1162.60
#2011-08-30|1174.96
#2011-08-31|1190.51
#2011-09-01|1198.08
#2011-09-02|1188.83
#2011-09-05| .
#2011-09-06|1137.03
#2011-09-07|1164.13
#2011-09-08|1167.53
#2011-09-09|1149.43
#2011-09-12|1127.60
#2011-09-13|1127.34
#2011-09-14|1100.24
#2011-09-15|1114.20
#2011-09-16|1143.07
#2011-09-19|1122.44
#2011-09-20|1114.85
#2011-09-21|1116.13
#2011-09-22|1056.98
#2011-09-23|1032.33
#2011-09-26| 985.58
#2011-09-27|1028.19
#2011-09-28|1032.87
#2011-09-29|1036.20
#2011-09-30|1023.11
#2011-10-03| 990.11
#2011-10-04| 957.46
#2011-10-05| 947.81
#2011-10-06| 985.61
#2011-10-07|1021.75
#2011-10-10|1027.01
#2011-10-11|1050.41
#2011-10-12|1050.64
#2011-10-13|1069.89
#2011-10-14|1057.92
#2011-10-17|1088.74
#2011-10-18|1060.19
#2011-10-19|1066.68
#2011-10-20|1035.29
#2011-10-21|1043.29
#2011-10-24|1072.59
#2011-10-25|1075.00
#2011-10-26|1079.83
#2011-10-27|1111.68
#2011-10-28|1138.15
#2011-10-31|1107.50
#2011-11-01|1081.02
#2011-11-02|1073.73
#2011-11-03|1059.53
#2011-11-04|1089.18
#2011-11-07|1084.42
#2011-11-08|1080.35
#2011-11-09|1084.29
#2011-11-10|1046.56
#2011-11-11|1052.14
#2011-11-14|1073.54
#2011-11-15|1061.92
#2011-11-16|1045.26
#2011-11-17|1045.26
#2011-11-18|1020.71
#2011-11-21| 997.83
#2011-11-22| 999.85
#2011-11-23| 979.19
#2011-11-24| .
#2011-11-25| 966.14
#2011-11-28| 986.30
#2011-11-29|1009.41
#2011-11-30|1003.79
#2011-12-01|1055.01
#2011-12-02|1056.28
#2011-12-05|1059.36
#2011-12-06|1040.42
#2011-12-07|1057.35
#2011-12-08|1048.86
#2011-12-09|1029.01
#2011-12-12|1034.82
#2011-12-13|1020.36
#2011-12-14|1011.06
#2011-12-15| 988.11
#2011-12-16| 995.48
#2011-12-19| 973.19
#2011-12-20| 972.54
#2011-12-21| 996.51
#2011-12-22| 992.42
#2011-12-23|1001.81
#2011-12-26| .
#2011-12-27| 999.54
#2011-12-28| 993.37
#2011-12-29| 991.11
#2011-12-30| 997.89
#2012-01-02| .
#2012-01-03|1011.75
#2012-01-04|1018.23
#2012-01-05|1015.32
#2012-01-06|1001.65
#2012-01-09|1006.37
#2012-01-10|1018.07
#2012-01-11|1021.64
#2012-01-12|1024.79
#2012-01-13|1035.89
#2012-01-16| .
#2012-01-17|1048.89
#2012-01-18|1058.60
#2012-01-19|1073.54
#2012-01-20|1088.63
#2012-01-23|1087.71
#2012-01-24|1081.35
#2012-01-25|1085.52
#2012-01-26|1095.41
#2012-01-27|1101.22
#2012-01-30|1087.75
#2012-01-31|1096.09
#2012-02-01|1102.44
#2012-02-02|1123.76
#2012-02-03|1118.78
#2012-02-06|1124.17
#2012-02-07|1125.13
#2012-02-08|1145.60
#2012-02-09|1150.77
#2012-02-10|1136.44
#2012-02-13|1142.57
#2012-02-14|1134.42
#2012-02-15|1152.30
#2012-02-16|1135.95
#2012-02-17|1150.96
#2012-02-20| .
#2012-02-21|1162.62
#2012-02-22|1158.72
#2012-02-23|1154.54
#2012-02-24|1159.31
#2012-02-27|1148.43
#2012-02-28|1155.38
#2012-02-29|1160.64
#2012-03-01|1148.63
#2012-03-02|1155.84
#2012-03-05|1137.73
#2012-03-06|1122.29
#2012-03-07|1112.16
#2012-03-08|1121.63
#2012-03-09|1132.52
#2012-03-12|1124.59
#2012-03-13|1130.20
#2012-03-14|1132.43
#2012-03-15|1128.34
#2012-03-16|1130.18
#2012-03-19|1126.39
#2012-03-20|1118.57
#2012-03-21|1107.30
#2012-03-22|1104.69
#2012-03-23|1099.15
#2012-03-26|1084.68
#2012-03-27|1106.57
#2012-03-28|1104.40
#2012-03-29|1096.10
#2012-03-30|1103.56
#2012-04-02|1102.65
#2012-04-03|1106.99
#2012-04-04|1088.81
#2012-04-05|1081.38
#2012-04-06| .
#2012-04-09|1065.01
#2012-04-10|1064.55
#2012-04-11|1055.29
#2012-04-12|1067.47
#2012-04-13|1075.31
#2012-04-16|1065.45
#2012-04-17|1060.17
#2012-04-18|1072.01
#2012-04-19|1069.18
#2012-04-20|1055.20
#2012-04-23|1052.44
#2012-04-24|1043.90
#2012-04-25|1041.86
#2012-04-26|1044.87
#2012-04-27|1046.50
#2012-04-30|1050.96
#2012-05-01|1041.98
#2012-05-02|1049.43
#2012-05-03|1045.38
#2012-05-04|1045.14
#2012-05-07|1019.95
#2012-05-08|1022.83
#2012-05-09|1004.35
#2012-05-10|1000.14
#2012-05-11| 986.43
#2012-05-14| 975.21
#2012-05-15| 967.51
#2012-05-16| 944.93
#2012-05-17| 963.97
#2012-05-18| 940.55
#2012-05-21| 940.54
#2012-05-22| 948.05
#2012-05-23| 930.39
#2012-05-24| 928.95
#2012-05-25| 925.24
#2012-05-28| .
#2012-05-29| 944.04
#2012-05-30| 934.74
#2012-05-31| 928.46
#2012-06-01| 911.93
#2012-06-04| 885.44
#2012-06-05| 892.00
#2012-06-06| 903.30
#2012-06-07| 912.14
#2012-06-08| 900.58
#2012-06-11| 926.35
#2012-06-12| 916.51
#2012-06-13| 920.62
#2012-06-14| 921.71
#2012-06-15| 936.32
#2012-06-18| 949.94
#2012-06-19| 946.40
#2012-06-20| 958.96
#2012-06-21| 949.41
#2012-06-22| 930.41
#2012-06-25| 923.21
#2012-06-26| 917.64
#2012-06-27| 921.94
#2012-06-28| 924.78
#2012-06-29| 943.04
#2012-07-02| 950.37
#2012-07-03| 962.90
#2012-07-04| .
#2012-07-05| 969.95
#2012-07-06| 967.91
#2012-07-09| 952.32
#2012-07-10| 947.27
#2012-07-11| 942.08
#2012-07-12| 922.27
#2012-07-13| 927.22
#2012-07-16| 931.55
#2012-07-17| 933.22
#2012-07-18| 924.75
#2012-07-19| 937.76
#2012-07-20| 933.12
#2012-07-23| 909.51
#2012-07-24| 905.26
#2012-07-25| 889.96
#2012-07-26| 895.38
#2012-07-27| 916.55
#2012-07-30| 923.37
#2012-07-31| 936.83
#2012-08-01| 931.94
#2012-08-02| 928.68
#2012-08-03| 917.51
#2012-08-06| 937.35
#2012-08-07| 946.82
#2012-08-08| 956.10
#2012-08-09| 966.63
#2012-08-10| 964.81
#2012-08-13| 957.30
#2012-08-14| 960.75
#2012-08-15| 955.10
#2012-08-16| 957.89
#2012-08-17| 964.50
#2012-08-20| 963.96
#2012-08-21| 963.84
#2012-08-22| 955.15
#2012-08-23| 963.00
#2012-08-24| 948.01
#2012-08-27| 943.77
#2012-08-28| 932.42
#2012-08-29| 929.80
#2012-08-30| 918.08
#2012-08-31| 910.70
#2012-09-03| .
#2012-09-04| 910.45
#2012-09-05| 890.93
#2012-09-06| 887.74
#2012-09-07| 924.60
#2012-09-10| 931.11
#2012-09-11| 928.24
#2012-09-12| 942.97
#2012-09-13| 948.22
#2012-09-14| 984.51
#2012-09-17| 987.66
#2012-09-18| 985.71
#2012-09-19| 995.92
#2012-09-20| 976.19
#2012-09-21| 984.53
#2012-09-24| 973.71
#2012-09-25| 975.30
#2012-09-26| 961.59
#2012-09-27| 964.31
#2012-09-28| 967.20
#2012-10-01| 958.87
#2012-10-02| 961.75
#2012-10-03| 953.66
#2012-10-04| 954.62
#2012-10-05| 960.21
#2012-10-08| 953.48
#2012-10-09| 948.33
#2012-10-10| 937.49
#2012-10-11| 934.63
#2012-10-12| 943.28
#2012-10-15| 945.21
#2012-10-16| 952.89
#2012-10-17| 964.13
#2012-10-18| 972.94
#2012-10-19| 969.21
#2012-10-22| 960.48
#2012-10-23| 953.38
#2012-10-24| 941.18
#2012-10-25| 946.27
#2012-10-26| 932.28
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 944.36
#2012-11-01| 941.44
#2012-11-02| 951.01
#2012-11-05| 945.34
#2012-11-06| 945.78
#2012-11-07| 954.10
#2012-11-08| 937.57
#2012-11-09| 930.71
#2012-11-12| 922.69
#2012-11-13| 912.92
#2012-11-14| 904.69
#2012-11-15| 902.58
#2012-11-16| 907.22
#2012-11-19| 917.63
#2012-11-20| 917.72
#2012-11-21| 914.53
#2012-11-22| .
#2012-11-23| 932.06
#2012-11-26| 940.89
#2012-11-27| 943.11
#2012-11-28| 932.42
#2012-11-29| 948.28
#2012-11-30| 953.07
#2012-12-03| 950.24
#2012-12-04| 945.31
#2012-12-05| 951.25
#2012-12-06| 960.71
#2012-12-07| 964.48
#2012-12-10| 966.15
#2012-12-11| 971.11
#2012-12-12| 977.58
#2012-12-13| 984.45
#2012-12-14| 987.52
#2012-12-17| 989.40
#2012-12-18| 992.99
#2012-12-19|1010.86
#2012-12-20|1011.08
#2012-12-21|1000.08
#2012-12-24| 994.79
#2012-12-25|1000.93
#2012-12-26|1007.01
#2012-12-27|1008.23
#2012-12-28|1015.54
#2012-12-31|1014.95
#2013-01-01|1016.12
#2013-01-02|1030.09
#2013-01-03|1041.40
#2013-01-04|1046.31
#2013-01-07|1040.35
#2013-01-08|1032.07
#2013-01-09|1028.23
#2013-01-10|1042.48
#2013-01-11|1036.77
#2013-01-14|1036.45
#2013-01-15|1038.76
#2013-01-16|1023.68
#2013-01-17|1018.83
#2013-01-18|1036.44
#2013-01-21|1031.16
#2013-01-22|1032.17
#2013-01-23|1019.03
#2013-01-24|1014.33
#2013-01-25|1019.15
#2013-01-28|1007.07
#2013-01-29|1016.18
#2013-01-30|1023.39
#2013-01-31|1027.36
#2013-02-01|1022.30
#2013-02-04|1036.54
#2013-02-05|1017.86
#2013-02-06|1029.01
#2013-02-07|1026.08
#2013-02-08|1023.71
#2013-02-11|1020.70
#2013-02-12|1026.95
#2013-02-13|1021.62
#2013-02-14|1023.98
#2013-02-15|1017.27
#2013-02-18|1020.29
#2013-02-19|1019.57
#2013-02-20|1028.91
#2013-02-21|1013.15
#2013-02-22|1011.03
#2013-02-25|1015.74
#2013-02-26|1008.58
#2013-02-27|1003.36
#2013-02-28|1011.00
#2013-03-01|1006.87
#2013-03-04| 986.84
#2013-03-05| 983.26
#2013-03-06| 992.94
#2013-03-07| 988.27
#2013-03-08| 991.41
#2013-03-11| 993.47
#2013-03-12| 994.69
#2013-03-13| 985.70
#2013-03-14| 980.67
#2013-03-15| 989.57
#2013-03-18| 972.61
#2013-03-19| 977.82
#2013-03-20| 972.78
#2013-03-21| 977.75
#2013-03-22| 966.06
#2013-03-25| 971.32
#2013-03-26| 967.78
#2013-03-27| 973.35
#2013-03-28| 966.59
#2013-03-29| 968.99
#2013-04-01| 958.14
#2013-04-02| 947.60
#2013-04-03| 944.63
#2013-04-04| 937.28
#2013-04-05| 928.36
#2013-04-08| 931.33
#2013-04-09| 934.94
#2013-04-10| 948.26
#2013-04-11| 963.55
#2013-04-12| 962.20
#2013-04-15| 952.90
#2013-04-16| 944.63
#2013-04-17| 952.00
#2013-04-18| 938.18
#2013-04-19| 941.50
#2013-04-22| 950.79
#2013-04-23| 948.40
#2013-04-24| 974.48
#2013-04-25| 982.06
#2013-04-26| 981.93
#2013-04-29| 977.18
#2013-04-30| 986.28
#2013-05-01| 983.07
#2013-05-02| 968.14
#2013-05-03| 966.70
#2013-05-06| 971.06
#2013-05-07| 992.39
#2013-05-08|1000.95
#2013-05-09| 994.22
#2013-05-10| 990.40
#2013-05-13| 989.13
#2013-05-14| 990.73
#2013-05-15| 997.85
#2013-05-16|1004.37
#2013-05-17|1001.73
#2013-05-20|1017.72
#2013-05-21|1032.12
#2013-05-22|1027.33
#2013-05-23| 989.25
#2013-05-24| 992.90
#2013-05-27| 973.77
#2013-05-28| 975.95
#2013-05-29| 980.63
#2013-05-30| 956.94
#2013-05-31| 958.63
#2013-06-03| 950.12
#2013-06-04| 958.13
#2013-06-05| 956.44
#2013-06-06| 939.84
#2013-06-07| 932.17
#2013-06-10| 944.96
#2013-06-11| 940.39
#2013-06-12| 942.64
#2013-06-13| 917.03
#2013-06-14| 927.63
#2013-06-17| 943.27
#2013-06-18| 934.25
#2013-06-19| 947.30
#2013-06-20| 910.63
#2013-06-21| 901.17
#2013-06-24| 891.58
#2013-06-25| 881.05
#2013-06-26| 886.74
#2013-06-27| 899.12
#2013-06-28| 922.63
#2013-07-01| 920.54
#2013-07-02| 925.26
#2013-07-03| 917.60
#2013-07-04| 919.20
#2013-07-05| 932.35
#2013-07-08| 915.48
#2013-07-09| 929.07
#2013-07-10| 936.79
#2013-07-11| 958.81
#2013-07-12| 963.19
#2013-07-15| 967.19
#2013-07-16| 972.44
#2013-07-17| 976.07
#2013-07-18| 975.50
#2013-07-19| 968.67
#2013-07-22| 977.00
#2013-07-23| 992.88
#2013-07-24| 990.68
#2013-07-25| 983.72
#2013-07-26| 973.36
#2013-07-29| 951.69
#2013-07-30| 959.76
#2013-07-31| 945.11
#2013-08-01| 959.09
#2013-08-02| 981.91
#2013-08-05| 981.67
#2013-08-06| 983.34
#2013-08-07| 967.08
#2013-08-08| 967.81
#2013-08-09| 970.45
#2013-08-12| 980.23
#2013-08-13| 989.92
#2013-08-14| 996.11
#2013-08-15| 983.70
#2013-08-16| 978.69
#2013-08-19| 972.76
#2013-08-20| 955.13
#2013-08-21| 946.35
#2013-08-22| 940.34
#2013-08-23| 957.32
#2013-08-26| 962.29
#2013-08-27| 962.93
#2013-08-28| 948.60
#2013-08-29| 956.02
#2013-08-30| 951.97
#2013-09-02| 957.34
#2013-09-03| 973.38
#2013-09-04| 983.90
#2013-09-05| 990.02
#2013-09-06| 994.14
#2013-09-09|1009.41
#2013-09-10|1018.43
#2013-09-11|1019.30
#2013-09-12|1019.31
#2013-09-13|1004.80
#2013-09-16|1017.69
#2013-09-17|1015.66
#2013-09-18|1020.29
#2013-09-19|1039.75
#2013-09-20|1037.23
#2013-09-23|1044.51
#2013-09-24|1042.95
#2013-09-25|1043.46
#2013-09-26|1041.36
#2013-09-27|1045.91
#2013-09-30|1024.85
#2013-10-01|1023.38
#2013-10-02|1017.43
#2013-10-03|1025.03
#2013-10-04|1018.82
#2013-10-07|1005.53
#2013-10-08|1010.26
#2013-10-09|1018.29
#2013-10-10|1014.78
#2013-10-11|1027.78
#2013-10-14|1028.08
#2013-10-15|1032.32
#2013-10-16|1029.27
#2013-10-17|1047.40
#2013-10-18|1046.49
#2013-10-21|1045.02
#2013-10-22|1048.17
#2013-10-23|1040.76
#2013-10-24|1043.12
#2013-10-25|1024.58
#2013-10-28|1028.46
#2013-10-29|1028.29
#2013-10-30|1032.44
#2013-10-31|1024.44
#2013-11-01|1014.91
#2013-11-04|1010.63
#2013-11-05|1005.80
#2013-11-06|1015.60
#2013-11-07|1011.40
#2013-11-08|1004.91
#2013-11-11|1008.30
#2013-11-12|1015.20
#2013-11-13|1003.81
#2013-11-14|1009.79
#2013-11-15|1024.66
#2013-11-18|1035.66
#2013-11-19|1037.25
#2013-11-20|1035.13
#2013-11-21|1025.20
#2013-11-22|1027.36
#2013-11-25|1027.40
#2013-11-26|1023.13
#2013-11-27|1017.20
#2013-11-28|1024.75
#2013-11-29|1027.58
#2013-12-02|1027.52
#2013-12-03|1028.58
#2013-12-04|1020.69
#2013-12-05|1020.66
#2013-12-06|1018.74
#2013-12-09|1033.04
#2013-12-10|1036.07
#2013-12-11|1031.09
#2013-12-12|1012.52
#2013-12-13|1011.99
#2013-12-16|1003.43
#2013-12-17|1013.21
#2013-12-18|1019.72
#2013-12-19|1016.92
#2013-12-20|1015.98
#2013-12-23|1018.74
#2013-12-24|1017.41
#2013-12-25|1016.78
#2013-12-26|1023.56
#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| 962.81
#2014-01-29| 981.91
#2014-01-30| 971.11
#2014-01-31| 974.35
#2014-02-03| 963.60
#2014-02-04| 930.20
#2014-02-05| 930.47
#2014-02-06| 931.37
#2014-02-07| 950.29
#2014-02-10| 957.46
#2014-02-11| 959.07
#2014-02-12| 970.25
#2014-02-13| 958.57
#2014-02-14| 957.03
#2014-02-17| 961.22
#2014-02-18| 969.37
#2014-02-19| 967.17
#2014-02-20| 951.18
#2014-02-21| 964.70
#2014-02-24| 959.08
#2014-02-25| 963.51
#2014-02-26| 962.06
#2014-02-27| 957.92
#2014-02-28| 954.96
#2014-03-03| 946.92
#2014-03-04| 944.05
#2014-03-05| 946.47
#2014-03-06| 952.28
#2014-03-07| 957.73
#2014-03-10| 946.39
#2014-03-11| 947.81
#2014-03-12| 928.87
#2014-03-13| 930.61
#2014-03-14| 915.81
#2014-03-17| 915.19
#2014-03-18| 923.61
#2014-03-19| 923.26
#2014-03-20| 904.14
#2014-03-21| 907.67
#2014-03-24| 920.57
#2014-03-25| 927.78
#2014-03-26| 931.94
#2014-03-27| 946.61
#2014-03-28| 947.30
#2014-03-31| 959.10
#2014-04-01| 961.07
#2014-04-02| 962.15
#2014-04-03| 961.45
#2014-04-04| 965.15
#2014-04-07| 964.92
#2014-04-08| 966.02
#2014-04-09| 966.76
#2014-04-10| 973.85
#2014-04-11| 967.88
#2014-04-14| 962.53
#2014-04-15| 965.24
#2014-04-16| 971.72
#2014-04-17| 975.33
#2014-04-18| 978.36
#2014-04-21| 976.73
#2014-04-22| 971.13
#2014-04-23| 971.31
#2014-04-24| 968.68
#2014-04-25| 963.17
#2014-04-28| 958.50
#2014-04-29| 960.26
#2014-04-30| 962.41
#2014-05-01| 967.93
#2014-05-02| 965.80
#2014-05-05| 965.83
#2014-05-06| 967.42
#2014-05-07| 951.60
#2014-05-08| 958.33
#2014-05-09| 960.30
#2014-05-12| 959.08
#2014-05-13| 974.15
#2014-05-14| 981.74
#2014-05-15| 980.57
#2014-05-16| 978.58
#2014-05-19| 981.11
#2014-05-20| 979.83
#2014-05-21| 978.61
#2014-05-22| 993.82
#2014-05-23| 996.46
#2014-05-26| 999.76
#2014-05-27| 998.80
#2014-05-28|1001.23
#2014-05-29| 998.19
#2014-05-30| 993.40
#2014-06-02|1001.49
#2014-06-03|1007.21
#2014-06-04|1009.93
#2014-06-05|1012.83
#2014-06-06|1014.85
#2014-06-09|1017.30
#2014-06-10|1016.92
#2014-06-11|1019.73
#2014-06-12|1019.52
#2014-06-13|1016.80
#2014-06-16|1017.81
#2014-06-17|1017.53
#2014-06-18|1024.55
#2014-06-19|1040.60
#2014-06-20|1032.18
#2014-06-23|1040.90
#2014-06-24|1043.62
#2014-06-25|1038.76
#2014-06-26|1046.11
#2014-06-27|1042.89
#2014-06-30|1049.89
#2014-07-01|1057.77
#2014-07-02|1064.07
#2014-07-03|1056.57
#2014-07-04|1061.70
#2014-07-07|1059.07
#2014-07-08|1052.56
#2014-07-09|1046.74
#2014-07-10|1045.63
#2014-07-11|1038.68
#2014-07-14|1040.08
#2014-07-15|1046.12
#2014-07-16|1048.42
#2014-07-17|1051.91
#2014-07-18|1045.23
#2014-07-21|1044.76
#2014-07-22|1058.00
#2014-07-23|1063.86
#2014-07-24|1062.24
#2014-07-25|1071.84
#2014-07-28|1080.99
#2014-07-29|1084.85
#2014-07-30|1082.57
#2014-07-31|1076.50
#2014-08-01|1070.90
#2014-08-04|1074.19
#2014-08-05|1060.92
#2014-08-06|1057.25
#2014-08-07|1055.80
#2014-08-08|1037.04
#2014-08-11|1053.72
#2014-08-12|1058.39
#2014-08-13|1065.02
#2014-08-14|1069.49
#2014-08-15|1070.30
#2014-08-18|1066.96
#2014-08-19|1076.74
#2014-08-20|1077.70
#2014-08-21|1074.39
#2014-08-22|1075.17
#2014-08-25|1071.77
#2014-08-26|1070.31
#2014-08-27|1073.58
#2014-08-28|1070.76
#2014-08-29|1062.69
#2014-09-01|1070.66
#2014-09-02|1067.46
#2014-09-03|1072.15
#2014-09-04|1070.83
#2014-09-05|1072.02
#2014-09-08|1074.20
#2014-09-09|1069.73
#2014-09-10|1060.05
#2014-09-11|1058.69
#2014-09-12|1057.06
#2014-09-15|1053.22
#2014-09-16|1048.46
#2014-09-17|1052.70
#2014-09-18|1050.29
#2014-09-19|1057.27
#2014-09-22|1051.56
#2014-09-23|1043.02
#2014-09-24|1043.18
#2014-09-25|1044.58
#2014-09-26|1038.49
#2014-09-29|1025.42
#2014-09-30|1019.80
#2014-10-01|1010.16
#2014-10-02| 996.45
#2014-10-03| 994.36
#2014-10-06| 997.99
#2014-10-07| 998.29
#2014-10-08| 990.55
#2014-10-09| 991.86
#2014-10-10| 975.72
#2014-10-13| 974.79
#2014-10-14| 969.26
#2014-10-15| 971.32
#2014-10-16| 955.12
#2014-10-17| 942.59
#2014-10-20| 963.42
#2014-10-21| 953.32
#2014-10-22| 967.61
#2014-10-23| 961.84
#2014-10-24| 960.15
#2014-10-27| 972.06
#2014-10-28| 973.46
#2014-10-29| 991.41
#2014-10-30| 986.28
#2014-10-31| 990.29
#2014-11-03| 977.07
#2014-11-04| 983.25
#2014-11-05| 977.29
#2014-11-06| 978.66
#2014-11-07| 977.09
#2014-11-10| 991.08
#2014-11-11| 986.39
#2014-11-12| 989.94
#2014-11-13| 992.39
#2014-11-14| 993.70
#2014-11-17| 985.41
#2014-11-18| 998.45
#2014-11-19| 988.51
#2014-11-20| 989.55
#2014-11-21| 999.51
#2014-11-24|1010.41
#2014-11-25|1018.12
#2014-11-26|1020.54
#2014-11-27|1013.29
#2014-11-28|1014.42
#2014-12-01|1007.37
#2014-12-02|1014.59
#2014-12-03|1018.87
#2014-12-04|1036.06
#2014-12-05|1032.85
#2014-12-08|1032.51
#2014-12-09|1031.98
#2014-12-10|1010.52
#2014-12-11| 999.78
#2014-12-12|1001.33
#2014-12-15| 985.76
#2014-12-16| 977.39
#2014-12-17| 975.46
#2014-12-18| 983.15
#2014-12-19| 994.07
#2014-12-22|1001.52
#2014-12-23| 993.00
#2014-12-24|1003.12
#2014-12-25| 999.14
#2014-12-26|1003.73
#2014-12-29|1004.58
#2014-12-30| 999.96
#2014-12-31|1000.00
#2015-01-01|1000.87
#2015-01-02|1001.46
#2015-01-05| 995.60
#2015-01-06| 972.37
#2015-01-07| 971.95
#2015-01-08| 983.27
#2015-01-09| 991.41
#2015-01-12| 994.37
#2015-01-13| 994.91
#2015-01-14| 987.27
#2015-01-15| 991.90
#2015-01-16| 978.99
#2015-01-19| 989.26
#2015-01-20| 997.09
#2015-01-21|1000.81
#2015-01-22|1004.06
#2015-01-23|1016.47
#2015-01-26|1007.91
#2015-01-27|1024.39
#2015-01-28|1027.18
#2015-01-29|1014.38
#2015-01-30|1011.05
#2015-02-02|1016.78
#2015-02-03|1011.11
#2015-02-04|1035.35
#2015-02-05|1022.30
#2015-02-06|1023.98
#2015-02-09|1025.60
#2015-02-10|1023.38
#2015-02-11|1016.86
#2015-02-12|1027.39
#2015-02-13|1036.20
#2015-02-16|1034.60
#2015-02-17|1032.40
#2015-02-18|1038.53
#2015-02-19|1048.99
#2015-02-20|1052.56
#2015-02-23|1055.01
#2015-02-24|1054.31
#2015-02-25|1061.81
#2015-02-26|1066.61
#2015-02-27|1065.98
#2015-03-02|1064.97
#2015-03-03|1068.33
#2015-03-04|1060.24
#2015-03-05|1056.49
#2015-03-06|1063.08
#2015-03-09|1049.22
#2015-03-10|1040.25
#2015-03-11|1032.08
#2015-03-12|1042.56
#2015-03-13|1046.35
#2015-03-16|1034.87
#2015-03-17|1041.64
#2015-03-18|1047.67
#2015-03-19|1054.25
#2015-03-20|1051.50
#2015-03-23|1059.75
#2015-03-24|1056.11
#2015-03-25|1061.45
#2015-03-26|1052.63
#2015-03-27|1050.38
#2015-03-30|1049.99
#2015-03-31|1046.93
#2015-04-01|1035.99
#2015-04-02|1048.27
#2015-04-03|1059.53
#2015-04-06|1053.17
#2015-04-07|1064.69
#2015-04-08|1081.55
#2015-04-09|1085.51
#2015-04-10|1083.21
#2015-04-13|1086.18
#2015-04-14|1092.25
#2015-04-15|1085.91
#2015-04-16|1093.95
#2015-04-17|1092.28
#2015-04-20|1088.84
#2015-04-21|1098.47
#2015-04-22|1099.74
#2015-04-23|1102.66
#2015-04-24|1113.14
#2015-04-27|1114.20
#2015-04-28|1123.97
#2015-04-29|1119.56
#2015-04-30|1092.14
#2015-05-01|1088.97
#2015-05-04|1096.96
#2015-05-05|1098.04
#2015-05-06|1099.60
#2015-05-07|1083.48
#2015-05-08|1089.67
#2015-05-11|1094.86
#2015-05-12|1092.75
#2015-05-13|1102.70
#2015-05-14|1095.22
#2015-05-15|1100.15
#2015-05-18|1105.32
#2015-05-19|1103.06
#2015-05-20|1096.82
#2015-05-21|1095.44
#2015-05-22|1104.71
#2015-05-25|1102.32
#2015-05-26|1098.76
#2015-05-27|1091.39
#2015-05-28|1087.20
#2015-05-29|1087.58
#2015-06-01|1089.47
#2015-06-02|1090.54
#2015-06-03|1089.31
#2015-06-04|1080.99
#2015-06-05|1068.98
#2015-06-08|1068.22
#2015-06-09|1062.97
#2015-06-10|1067.36
#2015-06-11|1067.99
#2015-06-12|1064.30
#2015-06-15|1057.50
#2015-06-16|1050.71
#2015-06-17|1041.50
#2015-06-18|1044.25
#2015-06-19|1052.84
#2015-06-22|1062.62
#2015-06-23|1072.87
#2015-06-24|1072.90
#2015-06-25|1074.31
#2015-06-26|1069.11
#2015-06-29|1048.53
#2015-06-30|1057.71
#2015-07-01|1053.55
#2015-07-02|1054.85
#2015-07-03|1051.75
#2015-07-06|1027.73
#2015-07-07|1026.02
#2015-07-08| 982.92
#2015-07-09| 988.92
#2015-07-10| 986.78
#2015-07-13| 994.77
#2015-07-14|1004.76
#2015-07-15|1005.68
#2015-07-16|1007.40
#2015-07-17|1007.24
#2015-07-20|1000.35
#2015-07-21|1005.25
#2015-07-22| 996.33
#2015-07-23| 991.32
#2015-07-24| 989.48
#2015-07-27| 970.66
#2015-07-28| 956.07
#2015-07-29| 960.22
#2015-07-30| 970.02
#2015-07-31| 973.28
#2015-08-03| 955.38
#2015-08-04| 954.14
#2015-08-05| 957.12
#2015-08-06| 964.59
#2015-08-07| 971.55
#2015-08-10| 966.69
#2015-08-11| 958.43
#2015-08-12| 941.75
#2015-08-13| 942.30
#2015-08-14| 938.77
#2015-08-17| 941.25
#2015-08-18| 936.03
#2015-08-19| 923.18
#2015-08-20| 910.34
#2015-08-21| 890.07
#2015-08-24| 856.22
#2015-08-25| 837.57
#2015-08-26| 864.65
#2015-08-27| 867.94
#2015-08-28| 905.70
#2015-08-31| 893.10
#2015-09-01| 869.89
#2015-09-02| 856.45
#2015-09-03| 856.43
#2015-09-04| 847.69
#2015-09-07| 843.79
#2015-09-08| 842.60
#2015-09-09| 885.00
#2015-09-10| 876.41
#2015-09-11| 871.08
#2015-09-14| 873.13
#2015-09-15| 869.93
#2015-09-16| 881.56
#2015-09-17| 895.25
#2015-09-18| 886.94
#2015-09-21| 875.07
#2015-09-22| 874.01
#2015-09-23| 864.96
#2015-09-24| 851.71
#2015-09-25| 849.63
#2015-09-28| 847.93
#2015-09-29| 821.36
#2015-09-30| 842.37
#2015-10-01| 861.46
#2015-10-02| 866.53
#2015-10-05| 879.12
#2015-10-06| 887.78
#2015-10-07| 911.95
#2015-10-08| 911.09
#2015-10-09| 930.95
#2015-10-12| 945.47
#2015-10-13| 939.89
#2015-10-14| 921.69
#2015-10-15| 935.73
#2015-10-16| 939.18
#2015-10-19| 926.25
#2015-10-20| 921.79
#2015-10-21| 937.60
#2015-10-22| 928.77
#2015-10-23| 941.66
#2015-10-26| 948.69
#2015-10-27| 939.15
#2015-10-28| 940.75
#2015-10-29| 930.55
#2015-10-30| 929.79
#2015-11-02| 918.49
#2015-11-03| 922.66
#2015-11-04| 930.62
#2015-11-05| 931.91
#2015-11-06| 920.62
#2015-11-09| 925.07
#2015-11-10| 915.17
#2015-11-11| 915.69
#2015-11-12| 912.57
#2015-11-13| 903.37
#2015-11-16| 891.03
#2015-11-17| 909.27
#2015-11-18| 904.24
#2015-11-19| 922.62
#2015-11-20| 925.76
#2015-11-23| 924.28
#2015-11-24| 927.69
#2015-11-25| 928.02
#2015-11-26| 930.22
#2015-11-27| 919.38
#2015-11-30| 911.06
#2015-12-01| 933.31
#2015-12-02| 924.84
#2015-12-03| 923.97
#2015-12-04| 912.63
#2015-12-07| 912.81
#2015-12-08| 895.62
#2015-12-09| 889.94
#2015-12-10| 888.04
#2015-12-11| 896.11
#2015-12-14| 884.43
#2015-12-15| 868.54
#2015-12-16| 888.37
#2015-12-17| 896.27
#2015-12-18| 888.04
#2015-12-21| 894.81
#2015-12-22| 901.20
#2015-12-23| 906.82
#2015-12-24| 912.32
#2015-12-25| 908.22
#2015-12-28| 918.44
#2015-12-29| 916.45
#2015-12-30| 911.97
#2015-12-31| 918.79
#2016-01-01| 919.24
#2016-01-04| 897.88
#2016-01-05| 898.89
#2016-01-06| 892.90
#2016-01-07| 866.67
#2016-01-08| 866.78
#2016-01-11| 860.92
#2016-01-12| 842.78
#2016-01-13| 861.05
#2016-01-14| 844.34
#2016-01-15| 841.82
#2016-01-18| 831.56
#2016-01-19| 835.70
#2016-01-20| 811.69
#2016-01-21| 791.56
#2016-01-22| 825.37
#2016-01-25| 839.39
#2016-01-26| 817.26
#2016-01-27| 832.84
#2016-01-28| 826.63
#2016-01-29| 842.94
#2016-02-01| 855.32
#2016-02-02| 833.88
#2016-02-03| 812.47
#2016-02-04| 837.16
#2016-02-05| 836.62
#2016-02-08| 847.41
#2016-02-09| 819.51
#2016-02-10| 810.96
#2016-02-11| 813.16
#2016-02-12| 775.66
#2016-02-15| 816.60
#2016-02-16| 826.74
#2016-02-17| 811.20
#2016-02-18| 839.41
#2016-02-19| 832.71
#2016-02-22| 830.36
#2016-02-23| 838.41
#2016-02-24| 834.09
#2016-02-25| 833.99
#2016-02-26| 832.95
#2016-02-29| 828.27
#2016-03-01| 831.69
#2016-03-02| 863.55
#2016-03-03| 878.74
#2016-03-04| 889.36
#2016-03-07| 894.59
#2016-03-08| 895.99
#2016-03-09| 876.98
#2016-03-10| 885.01
#2016-03-11| 893.03
#2016-03-14| 905.29
#2016-03-15| 898.77
#2016-03-16| 886.70
#2016-03-17| 906.71
#2016-03-18| 913.17
#2016-03-21| 911.25
#2016-03-22| 917.30
#2016-03-23| 908.97
#2016-03-24| 898.57
#2016-03-25| 904.04
#2016-03-28| 906.15
#2016-03-29| 911.15
#2016-03-30| 918.80
#2016-03-31| 915.07
#2016-04-01| 889.95
#2016-04-04| 899.17
#2016-04-05| 884.01
#2016-04-06| 884.86
#2016-04-07| 896.05
#2016-04-08| 901.21
#2016-04-11| 907.32
#2016-04-12| 918.14
#2016-04-13| 937.68
#2016-04-14| 959.91
#2016-04-15| 958.95
#2016-04-18| 943.44
#2016-04-19| 961.10
#2016-04-20| 963.06
#2016-04-21| 980.43
#2016-04-22| 971.16
#2016-04-25| 965.88
#2016-04-26| 957.33
#2016-04-27| 959.34
#2016-04-28| 951.06
#2016-04-29| 956.39
#2016-05-02| 946.40
#2016-05-03| 943.19
#2016-05-04| 926.19
#2016-05-05| 922.59
#2016-05-06| 917.30
#2016-05-09| 900.91
#2016-05-10| 909.66
#2016-05-11| 915.35
#2016-05-12| 921.10
#2016-05-13| 902.98
#2016-05-16| 909.60
#2016-05-17| 918.11
#2016-05-18| 912.57
#2016-05-19| 897.89
#2016-05-20| 900.53
#2016-05-23| 905.92
#2016-05-24| 893.55
#2016-05-25| 907.75
#2016-05-26| 911.42
#2016-05-27| 916.92
#2016-05-30| 913.55
#2016-05-31| 923.96
#2016-06-01| 922.12
#2016-06-02| 911.29
#2016-06-03| 918.17
#2016-06-06| 920.33
#2016-06-07| 935.78
#2016-06-08| 945.64
#2016-06-09| 941.60
#2016-06-10| 929.81
#2016-06-13| 900.92
#2016-06-14| 897.19
#2016-06-15| 900.70
#2016-06-16| 888.89
#2016-06-17| 896.56
#2016-06-20| 918.06
#2016-06-21| 917.98
#2016-06-22| 912.20
#2016-06-23| 917.91
#2016-06-24| 879.44
#2016-06-27| 885.50
#2016-06-28| 882.50
#2016-06-29| 903.04
#2016-06-30| 908.20
#2016-07-01| 913.62
#2016-07-04| 926.98
#2016-07-05| 926.94
#2016-07-06| 907.98
#2016-07-07| 907.94
#2016-07-08| 903.83
#2016-07-11| 926.48
#2016-07-12| 939.46
#2016-07-13| 955.72
#2016-07-14| 959.62
#2016-07-15| 967.97
#2016-07-18| 967.83
#2016-07-19| 966.07
#2016-07-20| 954.99
#2016-07-21| 964.54
#2016-07-22| 957.29
#2016-07-25| 960.42
#2016-07-26| 955.92
#2016-07-27| 978.43
#2016-07-28| 982.49
#2016-07-29| 990.94
#2016-08-01| 995.75
#2016-08-02| 989.89
#2016-08-03| 969.10
#2016-08-04| 991.10
#2016-08-05| 988.75
#2016-08-08|1000.65
#2016-08-09|1017.03
#2016-08-10|1020.05
#2016-08-11|1016.53
#2016-08-12|1025.90
#2016-08-15|1017.98
#2016-08-16|1019.55
#2016-08-17|1031.68
#2016-08-18|1025.62
#2016-08-19|1033.63
#2016-08-22|1034.17
#2016-08-23|1027.50
#2016-08-24|1027.93
#2016-08-25|1024.60
#2016-08-26|1026.67
#2016-08-29|1031.74
#2016-08-30|1032.69
#2016-08-31|1037.89
#2016-09-01|1034.85
#2016-09-02|1028.83
#2016-09-05|1039.36
#2016-09-06|1049.40
#2016-09-07|1055.17
#2016-09-08|1045.08
#2016-09-09|1035.33
#2016-09-12|1009.88
#2016-09-13|1006.80
#2016-09-14| 996.73
#2016-09-15| 996.63
#2016-09-16| 995.89
#2016-09-19|1002.48
#2016-09-20|1006.98
#2016-09-21|1031.83
#2016-09-22|1037.81
#2016-09-23|1035.29
#2016-09-26|1028.61
#2016-09-27|1043.90
#2016-09-28|1036.98
#2016-09-29|1043.17
#2016-09-30|1030.16
#2016-10-03|1036.40
#2016-10-04|1041.41
#2016-10-05|1037.24
#2016-10-06|1038.30
#2016-10-07|1042.21
#2016-10-10|1041.75
#2016-10-11|1041.78
#2016-10-12|1027.88
#2016-10-13|1022.78
#2016-10-14|1020.56
#2016-10-17|1027.43
#2016-10-18|1043.18
#2016-10-19|1052.42
#2016-10-20|1056.22
#2016-10-21|1055.50
#2016-10-24|1059.64
#2016-10-25|1062.09
#2016-10-26|1065.60
#2016-10-27|1055.23
#2016-10-28|1059.70
#2016-10-31|1063.49
#2016-11-01|1068.79
#2016-11-02|1064.59
#2016-11-03|1064.88
#2016-11-04|1060.08
#2016-11-07|1064.48
#2016-11-08|1070.03
#2016-11-09|1025.90
#2016-11-10|1072.56
#2016-11-11|1065.21
#2016-11-14|1064.19
#2016-11-15|1055.66
#2016-11-16|1056.70
#2016-11-17|1057.26
#2016-11-18|1046.37
#2016-11-21|1043.76
#2016-11-22|1055.62
#2016-11-23|1051.29
#2016-11-24|1051.91
#2016-11-25|1059.25
#2016-11-28|1069.57
#2016-11-29|1064.77
#2016-11-30|1056.11
#2016-12-01|1064.53
#2016-12-02|1065.75
#2016-12-05|1061.12
#2016-12-06|1081.64
#2016-12-07|1092.56
#2016-12-08|1116.73
#2016-12-09|1114.95
#2016-12-12|1107.47
#2016-12-13|1108.12
#2016-12-14|1105.02
#2016-12-15|1079.20
#2016-12-16|1081.26
#2016-12-19|1085.32
#2016-12-20|1078.87
#2016-12-21|1079.26
#2016-12-22|1075.03
#2016-12-23|1074.36
#2016-12-26|1067.27
#2016-12-27|1065.08
#2016-12-28|1071.15
#2016-12-29|1068.43
#2016-12-30|1069.27
#2017-01-02|1071.30
#2017-01-03|1065.47
#2017-01-04|1091.83
#2017-01-05|1102.53
#2017-01-06|1094.05
#2017-01-09|1090.87
#2017-01-10|1097.04
#2017-01-11|1111.33
#2017-01-12|1126.35
#2017-01-13|1122.51
#2017-01-16|1116.34
#2017-01-17|1118.10
#2017-01-18|1126.14
#2017-01-19|1121.29
#2017-01-20|1122.77
#2017-01-23|1134.85
#2017-01-24|1138.07
#2017-01-25|1147.54
#2017-01-26|1159.14
#2017-01-27|1153.99
#2017-01-30|1159.04
#2017-01-31|1152.79
#2017-02-01|1164.74
#2017-02-02|1165.26
#2017-02-03|1161.60
#2017-02-06|1162.29
#2017-02-07|1162.99
#2017-02-08|1169.67
#2017-02-09|1159.93
#2017-02-10|1176.42
#2017-02-13|1182.10
#2017-02-14|1175.79
#2017-02-15|1185.63
#2017-02-16|1191.35
#2017-02-17|1194.35
#2017-02-20|1191.98
#2017-02-21|1195.09
#2017-02-22|1202.01
#2017-02-23|1204.87
#2017-02-24|1193.83
#2017-02-27|1184.86
#2017-02-28|1188.26
#2017-03-01|1184.34
#2017-03-02|1187.74
#2017-03-03|1175.67
#2017-03-06|1179.73
#2017-03-07|1180.34
#2017-03-08|1167.53
#2017-03-09|1157.42
#2017-03-10|1153.79
#2017-03-13|1161.29
#2017-03-14|1162.04
#2017-03-15|1155.84
#2017-03-16|1184.36
#2017-03-17|1184.65
#2017-03-20|1191.02
#2017-03-21|1200.40
#2017-03-22|1177.88
#2017-03-23|1179.34
#2017-03-24|1186.60
#2017-03-27|1178.13
#2017-03-28|1195.56
#2017-03-29|1200.58
#2017-03-30|1193.31
#2017-03-31|1187.10
#2017-04-03|1190.10
#2017-04-04|1179.84
#2017-04-05|1183.48
#2017-04-06|1167.58
#2017-04-07|1170.81
#2017-04-10|1175.97
#2017-04-11|1181.66
#2017-04-12|1174.58
#2017-04-13|1166.04
#2017-04-14|1164.78
#2017-04-17|1166.20
#2017-04-18|1164.84
#2017-04-19|1160.85
#2017-04-20|1162.28
#2017-04-21|1175.15
#2017-04-24|1175.74
#2017-04-25|1185.52
#2017-04-26|1192.68
#2017-04-27|1192.90
#2017-04-28|1183.93
#2017-05-01|1186.12
#2017-05-02|1190.48
#2017-05-03|1188.71
#2017-05-04|1182.27
#2017-05-05|1175.62
#2017-05-08|1190.48
#2017-05-09|1173.77
#2017-05-10|1174.10
#2017-05-11|1181.83
#2017-05-12|1180.22
#2017-05-15|1167.87
#2017-05-16|1177.16
#2017-05-17|1183.99
#2017-05-18|1165.47
#2017-05-19|1171.87
#2017-05-22|1186.75
#2017-05-23|1182.40
#2017-05-24|1178.96
#2017-05-25|1185.69
#2017-05-26|1189.27
#2017-05-29|1186.51
#2017-05-30|1189.72
#2017-05-31|1190.91
#2017-06-01|1190.97
#2017-06-02|1205.70
#2017-06-05|1203.82
#2017-06-06|1210.37
#2017-06-07|1211.43
#2017-06-08|1201.97
#2017-06-09|1203.34
#2017-06-12|1206.53
#2017-06-13|1206.05
#2017-06-14|1208.90
#2017-06-15|1185.56
#2017-06-16|1187.16
#2017-06-19|1192.08
#2017-06-20|1199.30
#2017-06-21|1194.62
#2017-06-22|1198.17
#2017-06-23|1198.91
#2017-06-26|1204.75
#2017-06-27|1207.71
#2017-06-28|1217.55
#2017-06-29|1226.69
#2017-06-30|1229.25
#2017-07-03|1236.31
#2017-07-04|1228.09
#2017-07-05|1238.76
#2017-07-06|1234.28
#2017-07-07|1228.40
#2017-07-10|1231.87
#2017-07-11|1241.27
#2017-07-12|1254.36
#2017-07-13|1263.96
#2017-07-14|1275.76
#2017-07-17|1278.68
#2017-07-18|1287.34
#2017-07-19|1295.85
#2017-07-20|1305.58
#2017-07-21|1307.46
#2017-07-24|1308.15
#2017-07-25|1301.99
#2017-07-26|1298.59
#2017-07-27|1307.02
#2017-07-28|1295.15
#2017-07-31|1313.76
#2017-08-01|1322.32
#2017-08-02|1328.57
#2017-08-03|1327.37
#2017-08-04|1323.36
#2017-08-07|1334.27
#2017-08-08|1332.66
#2017-08-09|1323.61
#2017-08-10|1321.96
#2017-08-11|1310.54
#2017-08-14|1311.03
#2017-08-15|1306.51
#2017-08-16|1308.45
#2017-08-17|1323.17
#2017-08-18|1317.34
#2017-08-21|1322.80
#2017-08-22|1326.79
#2017-08-23|1330.28
#2017-08-24|1328.99
#2017-08-25|1335.61
#2017-08-28|1342.27
#2017-08-29|1342.47
#2017-08-30|1345.13
#2017-08-31|1352.31
#2017-09-01|1354.91
#2017-09-04|1345.67
#2017-09-05|1345.89
#2017-09-06|1348.67
#2017-09-07|1358.54
#2017-09-08|1364.35
#2017-09-11|1369.38
#2017-09-12|1372.22
#2017-09-13|1371.28
#2017-09-14|1366.73
#2017-09-15|1361.80
#2017-09-18|1362.39
#2017-09-19|1374.81
#2017-09-20|1373.73
#2017-09-21|1354.54
#2017-09-22|1334.55
#2017-09-25|1329.52
#2017-09-26|1329.30
#2017-09-27|1330.09
#2017-09-28|1334.84
#2017-09-29|1339.87
#2017-10-02|1338.26
#2017-10-03|1345.70
#2017-10-04|1351.50
#2017-10-05|1348.28
#2017-10-06|1355.68
#2017-10-09|1354.58
#2017-10-10|1365.49
#2017-10-11|1354.08
#2017-10-12|1352.79
#2017-10-13|1359.97
#2017-10-16|1375.25
#2017-10-17|1377.33
#2017-10-18|1370.08
#2017-10-19|1375.14
#2017-10-20|1376.25
#2017-10-23|1389.82
#2017-10-24|1393.87
#2017-10-25|1402.18
#2017-10-26|1400.17
#2017-10-27|1409.99
#2017-10-30|1413.99
#2017-10-31|1409.21
#2017-11-01|1423.26
#2017-11-02|1432.98
#2017-11-03|1432.04
#2017-11-06|1428.94
#2017-11-07|1440.83
#2017-11-08|1445.72
#2017-11-09|1448.39
#2017-11-10|1445.49
#2017-11-13|1424.72
#2017-11-14|1426.17
#2017-11-15|1399.60
#2017-11-16|1412.28
#2017-11-17|1416.02
#2017-11-20|1408.81
#2017-11-21|1422.41
#2017-11-22|1431.50
#2017-11-23|1437.66
#2017-11-24|1437.30
#2017-11-27|1436.15
#2017-11-28|1425.58
#2017-11-29|1435.15
#2017-11-30|1428.43
#2017-12-01|1429.70
#2017-12-04|1431.84
#2017-12-05|1429.01
#2017-12-06|1402.55
#2017-12-07|1409.85
#2017-12-08|1419.07
#2017-12-11|1430.21
#2017-12-12|1423.47
#2017-12-13|1412.29
#2017-12-14|1420.38
#2017-12-15|1417.21
#2017-12-18|1441.02
#2017-12-19|1439.36
#2017-12-20|1447.18
#2017-12-21|1448.68
#2017-12-22|1454.15
#2017-12-25|1457.80
#2017-12-26|1456.47
#2017-12-27|1463.20
#2017-12-28|1472.60
#2017-12-29|1473.37
#2018-01-01|1472.12
#2018-01-02|1486.13
#2018-01-03|1493.24
#2018-01-04|1524.43
#2018-01-05|1537.04
#2018-01-08|1551.62
#2018-01-09|1567.12
#2018-01-10|1565.46
#2018-01-11|1560.16
#2018-01-12|1569.32
#2018-01-15|1572.63
#2018-01-16|1569.39
#2018-01-17|1560.74
#2018-01-18|1546.47
#2018-01-19|1559.22
#2018-01-22|1559.11
#2018-01-23|1574.74
#2018-01-24|1581.12
#2018-01-25|1587.29
#2018-01-26|1591.91
#2018-01-29|1606.11
#2018-01-30|1575.94
#2018-01-31|1562.62
#2018-02-01|1574.11
#2018-02-02|1544.77
#2018-02-05|1513.94
#2018-02-06|1456.88
#2018-02-07|1456.92
#2018-02-08|1462.36
#2018-02-09|1429.55
#2018-02-12|1441.03
#2018-02-13|1444.74
#2018-02-14|1455.84
#2018-02-15|1470.55
#2018-02-16|1481.23
#2018-02-19|1497.41
#2018-02-20|1482.57
#2018-02-21|1488.70
#2018-02-22|1475.84
#2018-02-23|1505.73
#2018-02-26|1516.16
#2018-02-27|1519.32
#2018-02-28|1503.37
#2018-03-01|1476.89
#2018-03-02|1460.58
#2018-03-05|1435.53
#2018-03-06|1452.58
#2018-03-07|1434.82
#2018-03-08|1443.11
#2018-03-09|1442.05
#2018-03-12|1474.50
#2018-03-13|1476.12
#2018-03-14|1470.02
#2018-03-15|1468.93
#2018-03-16|1464.01
#2018-03-19|1448.74
#2018-03-20|1445.59
#2018-03-21|1445.33
#2018-03-22|1455.09
#2018-03-23|1403.43
#2018-03-26|1417.48
#2018-03-27|1445.94
#2018-03-28|1428.61
#2018-03-29|1424.71
#2018-03-30|1431.30
#2018-04-02|1432.89
#2018-04-03|1426.94
#2018-04-04|1406.96
#2018-04-05|1414.35
#2018-04-06|1406.29
#2018-04-09|1413.76
#2018-04-10|1434.87
#2018-04-11|1442.26
#2018-04-12|1432.98
#2018-04-13|1441.77
#2018-04-16|1434.68
#2018-04-17|1431.15
#2018-04-18|1447.16
#2018-04-19|1476.19
#2018-04-20|1457.84
#2018-04-23|1448.28
#2018-04-24|1444.59
#2018-04-25|1428.92
#2018-04-26|1423.88
#2018-04-27|1424.73
#2018-04-30|1432.87
#2018-05-01|1431.88
#2018-05-02|1429.17
#2018-05-03|1431.67
#2018-05-04|1427.69
#2018-05-07|1428.39
#2018-05-08|1427.09
#2018-05-09|1422.51
#2018-05-10|1434.38
#2018-05-11|1450.43
#2018-05-14|1460.27
#2018-05-15|1450.52
#2018-05-16|1445.10
#2018-05-17|1451.28
#2018-05-18|1458.70
#2018-05-21|1449.71
#2018-05-22|1448.82
#2018-05-23|1435.89
#2018-05-24|1429.33
#2018-05-25|1425.24
#2018-05-28|1435.52
#2018-05-29|1423.80
#2018-05-30|1396.77
#2018-05-31|1408.04
#2018-06-01|1403.74
#2018-06-04|1428.28
#2018-06-05|1429.01
#2018-06-06|1431.53
#2018-06-07|1451.81
#2018-06-08|1438.18
#2018-06-11|1436.04
#2018-06-12|1427.12
#2018-06-13|1422.79
#2018-06-14|1402.62
#2018-06-15|1388.25
#2018-06-18|1367.53
#2018-06-19|1334.75
#2018-06-20|1339.36
#2018-06-21|1330.14
#2018-06-22|1334.92
#2018-06-25|1329.11
#2018-06-26|1330.37
#2018-06-27|1312.55
#2018-06-28|1307.50
#2018-06-29|1324.15
#2018-07-02|1303.39
#2018-07-03|1299.98
#2018-07-04|1296.61
#2018-07-05|1287.12
#2018-07-06|1296.32
#2018-07-09|1310.61
#2018-07-10|1317.43
#2018-07-11|1302.76
#2018-07-12|1294.57
#2018-07-13|1307.94
#2018-07-16|1301.00
#2018-07-17|1303.30
#2018-07-18|1304.93
#2018-07-19|1299.88
#2018-07-20|1300.42
#2018-07-23|1307.67
#2018-07-24|1324.45
#2018-07-25|1348.68
#2018-07-26|1360.08
#2018-07-27|1371.60
#2018-07-30|1372.94
#2018-07-31|1366.33
#2018-08-01|1385.28
#2018-08-02|1372.58
#2018-08-03|1368.92
#2018-08-06|1364.54
#2018-08-07|1374.62
#2018-08-08|1375.95
#2018-08-09|1380.30
#2018-08-10|1360.44
#2018-08-13|1327.32
#2018-08-14|1336.84
#2018-08-15|1326.61
#2018-08-16|1313.11
#2018-08-17|1321.30
#2018-08-20|1328.13
#2018-08-21|1335.24
#2018-08-22|1344.53
#2018-08-23|1335.25
#2018-08-24|1336.98
#2018-08-27|1358.19
#2018-08-28|1368.71
#2018-08-29|1371.64
#2018-08-30|1368.76
#2018-08-31|1361.50
#2018-09-03|1343.94
#2018-09-04|1334.80
#2018-09-05|1318.45
#2018-09-06|1317.42
#2018-09-07|1311.61
#2018-09-10|1300.65
#2018-09-11|1288.07
#2018-09-12|1280.79
#2018-09-13|1294.20
#2018-09-14|1312.84
#2018-09-17|1307.65
#2018-09-18|1327.21
#2018-09-19|1343.86
#2018-09-20|1343.82
#2018-09-21|1369.50
#2018-09-24|1362.43
#2018-09-25|1366.96
#2018-09-26|1374.72
#2018-09-27|1366.81
#2018-09-28|1367.29
#2018-10-01|1371.55
#2018-10-02|1367.82
#2018-10-03|1357.80
#2018-10-04|1344.60
#2018-10-05|1322.76
#2018-10-08|1317.98
#2018-10-09|1306.44
#2018-10-10|1302.22
#2018-10-11|1244.50
#2018-10-12|1268.42
#2018-10-15|1253.35
#2018-10-16|1263.17
#2018-10-17|1268.16
#2018-10-18|1248.52
#2018-10-19|1247.79
#2018-10-22|1251.00
#2018-10-23|1221.93
#2018-10-24|1210.25
#2018-10-25|1183.36
#2018-10-26|1182.86
#2018-10-29|1187.15
#2018-10-30|1194.33
#2018-10-31|1208.76
#2018-11-01|1209.41
#2018-11-02|1246.77
#2018-11-05|1233.05
#2018-11-06|1238.60
#2018-11-07|1239.58
#2018-11-08|1245.56
#2018-11-09|1235.30
#2018-11-12|1233.17
#2018-11-13|1213.69
#2018-11-14|1219.87
#2018-11-15|1227.66
#2018-11-16|1221.67
#2018-11-19|1233.62
#2018-11-20|1224.47
#2018-11-21|1220.17
#2018-11-22|1215.81
#2018-11-23|1214.28
#2018-11-26|1211.29
#2018-11-27|1209.71
#2018-11-28|1211.93
#2018-11-29|1222.59
#2018-11-30|1224.85
#2018-12-03|1247.52
#2018-12-04|1233.23
#2018-12-05|1215.19
#2018-12-06|1197.75
#2018-12-07|1193.46
#2018-12-10|1173.43
#2018-12-11|1160.01
#2018-12-12|1178.52
#2018-12-13|1186.57
#2018-12-14|1172.54
#2018-12-17|1177.85
#2018-12-18|1170.86
#2018-12-19|1178.03
#2018-12-20|1158.51
#2018-12-21|1147.63
#2018-12-24|1147.56
#2018-12-25|1119.55
#2018-12-26|1125.71
#2018-12-27|1147.65
#2018-12-28|1157.87
#2018-12-31|1163.77
#2019-01-01|1162.97
#2019-01-02|1149.39
#2019-01-03|1152.93
#2019-01-04|1139.83
#2019-01-07|1172.38
#2019-01-08|1175.47
#2019-01-09|1189.01
#2019-01-10|1183.72
#2019-01-11|1188.53
#2019-01-14|1181.29
#2019-01-15|1194.51
#2019-01-16|1188.15
#2019-01-17|1188.73
#2019-01-18|1193.40
#2019-01-21|1205.04
#2019-01-22|1192.96
#2019-01-23|1189.20
#2019-01-24|1192.49
#2019-01-25|1209.96
#2019-01-28|1207.69
#2019-01-29|1205.16
#2019-01-30|1211.11
#2019-01-31|1224.93
#2019-02-01|1212.96
#2019-02-04|1214.13
#2019-02-05|1217.76
#2019-02-06|1221.07
#2019-02-07|1209.97
#2019-02-08|1181.85
#2019-02-11|1173.00
#2019-02-12|1192.25
#2019-02-13|1202.68
#2019-02-14|1203.54
#2019-02-15|1189.85
#2019-02-18|1206.82
#2019-02-19|1211.57
#2019-02-20|1225.33
#2019-02-21|1228.63
#2019-02-22|1228.48
#2019-02-25|1236.98
#2019-02-26|1234.02
#2019-02-27|1231.92
#2019-02-28|1217.01
#2019-03-01|1213.72
#2019-03-04|1220.51
#2019-03-05|1213.07
#2019-03-06|1213.74
#2019-03-07|1203.54
#2019-03-08|1182.97
#2019-03-11|1190.76
#2019-03-12|1205.53
#2019-03-13|1202.87
#2019-03-14|1192.84
#2019-03-15|1204.63
#2019-03-18|1214.38
#2019-03-19|1213.92
#2019-03-20|1214.68
#2019-03-21|1222.34
#2019-03-22|1231.11
#2019-03-25|1201.06
#2019-03-26|1216.33
#2019-03-27|1223.04
#2019-03-28|1211.59
#2019-03-29|1218.61
#2019-04-01|1236.67
#2019-04-02|1242.96
#2019-04-03|1257.67
#2019-04-04|1255.70
#2019-04-05|1266.31
#2019-04-08|1262.26
#2019-04-09|1265.18
#2019-04-10|1263.79
#2019-04-11|1256.54
#2019-04-12|1247.46
#2019-04-15|1258.36
#2019-04-16|1256.14
#2019-04-17|1257.12
#2019-04-18|1247.48
#2019-04-19|1249.01
#2019-04-22|1244.94
#2019-04-23|1241.38
#2019-04-24|1231.05
#2019-04-25|1229.91
#2019-04-26|1228.02
#2019-04-29|1229.65
#2019-04-30|1230.38
#2019-05-01|1231.55
#2019-05-02|1229.36
#2019-05-03|1229.35
#2019-05-06|1225.07
#2019-05-07|1209.47
#2019-05-08|1191.29
#2019-05-09|1167.49
#2019-05-10|1161.21
#2019-05-13|1147.64
#2019-05-14|1146.09
#2019-05-15|1150.40
#2019-05-16|1141.59
#2019-05-17|1140.61
#2019-05-20|1140.57
#2019-05-21|1135.02
#2019-05-22|1135.18
#2019-05-23|1127.33
#2019-05-24|1136.94
#2019-05-27|1139.61
#2019-05-28|1143.60
#2019-05-29|1134.81
#2019-05-30|1137.69
#2019-05-31|1135.81
#2019-06-03|1133.72
#2019-06-04|1142.16
#2019-06-05|1157.19
#2019-06-06|1151.89
#2019-06-07|1153.10
#2019-06-10|1163.75
#2019-06-11|1175.60
#2019-06-12|1176.29
#2019-06-13|1170.03
#2019-06-14|1168.00
#2019-06-17|1157.40
#2019-06-18|1159.67
#2019-06-19|1181.89
#2019-06-20|1192.18
#2019-06-21|1194.13
#2019-06-24|1201.25
#2019-06-25|1205.62
#2019-06-26|1199.82
#2019-06-27|1214.31
#2019-06-28|1211.56
#2019-07-01|1223.59
#2019-07-02|1218.07
#2019-07-03|1207.45
#2019-07-04|1210.94
#2019-07-05|1201.86
#2019-07-08|1185.86
#2019-07-09|1171.46
#2019-07-10|1163.67
#2019-07-11|1171.62
#2019-07-12|1173.26
#2019-07-15|1175.92
#2019-07-16|1173.59
#2019-07-17|1175.53
#2019-07-18|1159.89
#2019-07-19|1177.56
#2019-07-22|1175.32
#2019-07-23|1179.99
#2019-07-24|1179.54
#2019-07-25|1183.21
#2019-07-26|1171.88
#2019-07-29|1163.94
#2019-07-30|1169.18
#2019-07-31|1171.75
#2019-08-01|1159.58
#2019-08-02|1134.00
#2019-08-05|1107.71
#2019-08-06|1101.73
#2019-08-07|1094.25
#2019-08-08|1098.13
#2019-08-09|1108.46
#2019-08-12|1106.83
#2019-08-13|1083.03
#2019-08-14|1105.47
#2019-08-15|1095.37
#2019-08-16|1095.62
#2019-08-19|1101.23
#2019-08-20|1104.82
#2019-08-21|1096.99
#2019-08-22|1089.75
#2019-08-23|1101.68
#2019-08-26|1079.00
#2019-08-27|1085.76
#2019-08-28|1086.84
#2019-08-29|1088.23
#2019-08-30|1110.98
#2019-09-02|1106.74
#2019-09-03|1106.59
#2019-09-04|1106.84
#2019-09-05|1127.72
#2019-09-06|1134.63
#2019-09-09|1139.40
#2019-09-10|1150.02
#2019-09-11|1168.77
#2019-09-12|1177.24
#2019-09-13|1184.41
#2019-09-16|1187.90
#2019-09-17|1173.70
#2019-09-18|1170.53
#2019-09-19|1170.41
#2019-09-20|1180.81
#2019-09-23|1180.57
#2019-09-24|1183.81
#2019-09-25|1168.05
#2019-09-26|1176.58
#2019-09-27|1165.70
#2019-09-30|1158.06
#2019-10-01|1169.00
#2019-10-02|1158.35
#2019-10-03|1144.37
#2019-10-04|1145.80
#2019-10-07|1143.85
#2019-10-08|1151.62
#2019-10-09|1147.81
#2019-10-10|1152.81
#2019-10-11|1166.36
#2019-10-14|1174.17
#2019-10-15|1182.91
#2019-10-16|1182.53
#2019-10-17|1181.89
#2019-10-18|1187.69
#2019-10-21|1188.64
#2019-10-22|1192.40
#2019-10-23|1191.10
#2019-10-24|1197.48
#2019-10-25|1192.06
#2019-10-28|1185.24
#2019-10-29|1203.42
#2019-10-30|1199.13
#2019-10-31|1205.21
#2019-11-01|1204.28
#2019-11-04|1211.82
#2019-11-05|1229.76
#2019-11-06|1233.28
#2019-11-07|1232.02
#2019-11-08|1231.95
#2019-11-11|1226.11
#2019-11-12|1229.76
#2019-11-13|1218.01
#2019-11-14|1201.43
#2019-11-15|1210.33
#2019-11-18|1211.58
#2019-11-19|1203.01
#2019-11-20|1194.57
#2019-11-21|1185.02
#2019-11-22|1190.69
#2019-11-25|1204.79
#2019-11-26|1208.65
#2019-11-27|1208.35
#2019-11-28|1206.55
#2019-11-29|1192.96
#2019-12-02|1205.78
#2019-12-03|1202.75
#2019-12-04|1194.12
#2019-12-05|1201.93
#2019-12-06|1203.67
#2019-12-09|1211.56
#2019-12-10|1209.07
#2019-12-11|1210.69
#2019-12-12|1217.37
#2019-12-13|1244.49
#2019-12-16|1234.08
#2019-12-17|1245.88
#2019-12-18|1243.02
#2019-12-19|1239.82
#2019-12-20|1241.56
#2019-12-23|1237.76
#2019-12-24|1236.22
#2019-12-25|1231.02
#2019-12-26|1236.85
#2019-12-27|1242.97
#2019-12-30|1243.02
#2019-12-31|1243.19
#2020-01-01|1243.32
#2020-01-02|1248.43
#2020-01-03|1250.97
#2020-01-06|1229.33
#2020-01-07|1235.55
#2020-01-08|1214.39
#2020-01-09|1230.70
#2020-01-10|1233.11
#2020-01-13|1234.87
#2020-01-14|1248.79
#2020-01-15|1244.61
#2020-01-16|1240.89
#2020-01-17|1249.95
#2020-01-20|1255.98
#2020-01-21|1237.61
#2020-01-22|1242.69
#2020-01-23|1230.13
#2020-01-24|1232.55
#2020-01-27|1214.20
#2020-01-28|1195.79
#2020-01-29|1202.53
#2020-01-30|1181.25
#2020-01-31|1185.82
#2020-02-03|1174.30
#2020-02-04|1190.30
#2020-02-05|1200.51
#2020-02-06|1227.23
#2020-02-07|1219.48
#2020-02-10|1212.81
#2020-02-11|1218.35
#2020-02-12|1216.82
#2020-02-13|1217.21
#2020-02-14|1212.96
#2020-02-17|1208.95
#2020-02-18|1196.46
#2020-02-19|1188.89
#2020-02-20|1181.83
#2020-02-21|1175.44
#2020-02-24|1162.93
#2020-02-25|1147.38
#2020-02-26|1133.02
#2020-02-27|1120.22
#2020-02-28|1090.80
#2020-03-02|1089.07
#2020-03-03|1092.28
#2020-03-04|1096.16
#2020-03-05|1112.29
#2020-03-06|1087.07
#2020-03-09|1037.31
#2020-03-10|1037.43
#2020-03-11|1017.88
#2020-03-12| 959.94
#2020-03-13| 913.87
#2020-03-16| 880.85
#2020-03-17| 868.84
#2020-03-18| 839.73
#2020-03-19| 802.58
#2020-03-20| 826.58
#2020-03-23| 801.28
#2020-03-24| 842.53
#2020-03-25| 906.00
#2020-03-26| 898.45
#2020-03-27| 937.73
#2020-03-30| 932.15
#2020-03-31| 927.03
#2020-04-01| 900.58
#2020-04-02| 889.92
#2020-04-03| 880.67
#2020-04-06| 907.56
#2020-04-07| 936.30
#2020-04-08| 941.13
#2020-04-09| 945.88
#2020-04-10| 958.28
#2020-04-13| 947.77
#2020-04-14| 975.04
#2020-04-15| 976.57
#2020-04-16| 962.09
#2020-04-17| 985.27
#2020-04-20| 977.76
#2020-04-21| 954.92
#2020-04-22| 948.20
#2020-04-23| 969.21
#2020-04-24| 958.15
#2020-04-27| 985.96
#2020-04-28| 987.97
#2020-04-29| 999.71
#2020-04-30|1027.77
#2020-05-01|1009.79
#2020-05-04| 986.64
#2020-05-05| 989.27
#2020-05-06| 993.27
#2020-05-07| 988.95
#2020-05-08|1007.78
#2020-05-11|1018.91
#2020-05-12|1009.37
#2020-05-13|1011.10
#2020-05-14| 990.24
#2020-05-15| 995.02
#2020-05-18| 993.48
#2020-05-19|1017.88
#2020-05-20|1026.94
#2020-05-21|1029.79
#2020-05-22|1009.47
#2020-05-25|1018.42
#2020-05-26|1051.55
#2020-05-27|1056.46
#2020-05-28|1068.78
#2020-05-29|1056.80
#2020-06-01|1069.74
#2020-06-02|1075.92
#2020-06-03|1095.65
#2020-06-04|1098.68
#2020-06-05|1113.04
#2020-06-08|1132.86
#2020-06-09|1129.78
#2020-06-10|1136.94
#2020-06-11|1117.12
#2020-06-12|1097.92
#2020-06-15|1063.52
#2020-06-16|1116.68
#2020-06-17|1112.19
#2020-06-18|1113.59
#2020-06-19|1111.37
#2020-06-22|1109.83
#2020-06-23|1117.19
#2020-06-24|1110.01
#2020-06-25|1093.64
#2020-06-26|1101.30
#2020-06-29|1082.12
#2020-06-30|1095.18
#2020-07-01|1092.73
#2020-07-02|1095.93
#2020-07-03|1107.91
#2020-07-06|1128.26
#2020-07-07|1119.26
#2020-07-08|1119.25
#2020-07-09|1128.23
#2020-07-10|1110.40
#2020-07-13|1133.82
#2020-07-14|1126.73
#2020-07-15|1143.79
#2020-07-16|1134.32
#2020-07-17|1125.26
#2020-07-20|1129.80
#2020-07-21|1135.72
#2020-07-22|1138.42
#2020-07-23|1138.75
#2020-07-24|1136.09
#2020-07-27|1145.08
#2020-07-28|1144.87
#2020-07-29|1130.49
#2020-07-30|1125.42
#2020-07-31|1101.94
#2020-08-03|1114.40
#2020-08-04|1140.12
#2020-08-05|1164.94
#2020-08-06|1177.03
#2020-08-07|1173.61
#2020-08-10|1176.46
#2020-08-11|1199.51
#2020-08-12|1201.16
#2020-08-13|1205.33
#2020-08-14|1201.69
#2020-08-17|1201.67
#2020-08-18|1204.56
#2020-08-19|1200.88
#2020-08-20|1180.27
#2020-08-21|1195.19
#2020-08-24|1202.07
#2020-08-25|1217.99
#2020-08-26|1221.82
#2020-08-27|1213.97
#2020-08-28|1218.30
#2020-08-31|1207.09
#2020-09-01|1216.19
#2020-09-02|1221.42
#2020-09-03|1236.22
#2020-09-04|1231.03
#2020-09-07|1233.49
#2020-09-08|1240.85
#2020-09-09|1232.10
#2020-09-10|1244.89
#2020-09-11|1246.13
#2020-09-14|1266.59
#2020-09-15|1265.61
#2020-09-16|1259.68
#2020-09-17|1248.51
#2020-09-18|1267.85
#2020-09-21|1253.96
#2020-09-22|1244.11
#2020-09-23|1232.67
#2020-09-24|1201.92
#2020-09-25|1216.47
#2020-09-28|1229.24
#2020-09-29|1238.53
#2020-09-30|1221.90
#2020-10-01|1223.84
#2020-10-02|1215.70
#2020-10-05|1237.57
#2020-10-06|1255.57
#2020-10-07|1255.21
#2020-10-08|1268.37
#2020-10-09|1266.54
#2020-10-12|1266.06
#2020-10-13|1260.34
#2020-10-14|1255.44
#2020-10-15|1255.35
#2020-10-16|1250.66
#2020-10-19|1261.06
#2020-10-20|1259.14
#2020-10-21|1281.08
#2020-10-22|1284.98
#2020-10-23|1289.70
#2020-10-26|1288.33
#2020-10-27|1286.71
#2020-10-28|1276.90
#2020-10-29|1266.39
#2020-10-30|1240.13
#2020-11-02|1261.06
#2020-11-03|1276.20
#2020-11-04|1286.01
#2020-11-05|1303.95
#2020-11-06|1331.43
#2020-11-09|1345.37
#2020-11-10|1361.04
#2020-11-11|1378.41
#2020-11-12|1375.88
#2020-11-13|1372.82
#2020-11-16|1389.87
#2020-11-17|1402.51
#2020-11-18|1410.47
#2020-11-19|1404.96
#2020-11-20|1415.31
#2020-11-23|1425.33
#2020-11-24|1454.91
#2020-11-25|1464.03
#2020-11-26|1484.66
#2020-11-27|1485.53
#2020-11-30|1462.46
#2020-12-01|1496.47
#2020-12-02|1516.88
#2020-12-03|1531.36
#2020-12-04|1555.05
#2020-12-07|1540.14
#2020-12-08|1530.34
#2020-12-09|1555.41
#2020-12-10|1540.94
#2020-12-11|1541.07
#2020-12-14|1537.10
#2020-12-15|1538.06
#2020-12-16|1556.53
#2020-12-17|1555.36
#2020-12-18|1554.69
#2020-12-21|1559.55
#2020-12-22|1531.27
#2020-12-23|1532.51
#2020-12-24|1551.43
#2020-12-25|1560.89
#2020-12-28|1572.26
#2020-12-29|1591.97
#2020-12-30|1599.49
#2020-12-31|1600.04
#2021-01-01|1600.19
#2021-01-04|1618.82
#2021-01-05|1630.05
#2021-01-06|1625.70
#2021-01-07|1680.07
#2021-01-08|1711.65
#2021-01-11|1695.33
#2021-01-12|1693.79
#2021-01-13|1709.83
#2021-01-14|1704.48
#2021-01-15|1678.55
#2021-01-18|1653.59
#2021-01-19|1678.98
#2021-01-20|1691.65
#2021-01-21|1697.86
#2021-01-22|1678.61
#2021-01-25|1705.43
#2021-01-26|1677.92
#2021-01-27|1664.09
#2021-01-28|1636.73
#2021-01-29|1601.22
#2021-02-01|1638.06
#2021-02-02|1663.26
#2021-02-03|1678.91
#2021-02-04|1663.69
#2021-02-05|1669.88
#2021-02-08|1693.91
#2021-02-09|1703.23
#2021-02-10|1703.67
#2021-02-11|1705.48
#2021-02-12|1704.78
#2021-02-15|1719.06
#2021-02-16|1735.38
#2021-02-17|1738.55
#2021-02-18|1723.37
#2021-02-19|1721.50
#2021-02-22|1741.86
#2021-02-23|1750.75
#2021-02-24|1707.93
#2021-02-25|1747.32
#2021-02-26|1672.28
#2021-03-01|1694.65
#2021-03-02|1699.69
#2021-03-03|1732.69
#2021-03-04|1700.34
#2021-03-05|1701.35
#2021-03-08|1696.82
#2021-03-09|1698.45
#2021-03-10|1704.57
#2021-03-11|1737.08
#2021-03-12|1758.07
#2021-03-15|1767.50
#2021-03-16|1752.44
#2021-03-17|1735.43
#2021-03-18|1759.45
#2021-03-19|1748.47
#2021-03-22|1746.65
#2021-03-23|1726.52
#2021-03-24|1690.73
#2021-03-25|1712.19
#2021-03-26|1732.98
#2021-03-29|1746.05
#2021-03-30|1750.39
#2021-03-31|1735.68
#2021-04-01|1745.54
#2021-04-02|1755.76
#2021-04-05|1767.01
#2021-04-06|1765.98
#2021-04-07|1782.86
#2021-04-08|1800.49
#2021-04-09|1794.95
#2021-04-12|1773.95
#2021-04-13|1792.43
#2021-04-14|1812.76
#2021-04-15|1834.47
#2021-04-16|1848.04
#2021-04-19|1873.40
#2021-04-20|1864.20
#2021-04-21|1823.60
#2021-04-22|1855.34
#2021-04-23|1842.08
#2021-04-26|1865.22
#2021-04-27|1865.25
#2021-04-28|1848.62
#2021-04-29|1876.36
#2021-04-30|1858.16
#2021-05-03|1849.22
#2021-05-04|1855.64
#2021-05-05|1866.41
#2021-05-06|1920.59
#2021-05-07|1937.87
#2021-05-10|1983.22
#2021-05-11|1945.95
#2021-05-12|1881.14
#2021-05-13|1854.19
#2021-05-14|1858.35
#2021-05-17|1840.06
#2021-05-18|1890.23
#2021-05-19|1883.74
#2021-05-20|1853.24
#2021-05-21|1857.37
#2021-05-24|1860.65
#2021-05-25|1875.83
#2021-05-26|1860.17
#2021-05-27|1838.75
#2021-05-28|1879.07
#2021-05-31|1872.10
#2021-06-01|1872.90
#2021-06-02|1892.27
#2021-06-03|1885.68
#2021-06-04|1885.57
#2021-06-07|1879.81
#2021-06-08|1857.92
#2021-06-09|1835.08
#2021-06-10|1841.19
#2021-06-11|1856.94
#2021-06-14|1854.20
#2021-06-15|1850.03
#2021-06-16|1838.49
#2021-06-17|1821.77
#2021-06-18|1804.10
#2021-06-21|1759.38
#2021-06-22|1794.18
#2021-06-23|1784.89
#2021-06-24|1794.22
#2021-06-25|1823.52
#2021-06-28|1830.74
#2021-06-29|1817.94
#2021-06-30|1814.63
#2021-07-01|1809.37
#2021-07-02|1812.28
#2021-07-05|1830.65
#2021-07-06|1837.77
#2021-07-07|1815.30
#2021-07-08|1799.21
#2021-07-09|1787.96
#2021-07-12|1817.44
#2021-07-13|1824.32
#2021-07-14|1811.48
#2021-07-15|1814.07
#2021-07-16|1817.58
#2021-07-19|1795.64
#2021-07-20|1759.36
#2021-07-21|1768.38
#2021-07-22|1793.12
#2021-07-23|1794.44
#2021-07-26|1801.61
#2021-07-27|1819.48
#2021-07-28|1815.36
#2021-07-29|1845.63
#2021-07-30|1834.39
#2021-08-02|1873.00
#2021-08-03|1857.19
#2021-08-04|1853.21
#2021-08-05|1851.07
#2021-08-06|1840.14
#2021-08-09|1835.88
#2021-08-10|1821.64
#2021-08-11|1841.71
#2021-08-12|1861.14
#2021-08-13|1867.03
#2021-08-16|1854.06
#2021-08-17|1828.99
#2021-08-18|1834.71
#2021-08-19|1789.88
#2021-08-20|1754.74
#2021-08-23|1764.60
#2021-08-24|1794.38
#2021-08-25|1800.88
#2021-08-26|1790.35
#2021-08-27|1793.64
#2021-08-30|1835.52
#2021-08-31|1864.79
#2021-09-01|1851.66
#2021-09-02|1851.45
#2021-09-03|1887.88
#2021-09-06|1904.16
#2021-09-07|1915.54
#2021-09-08|1916.11
#2021-09-09|1921.89
#2021-09-10|1946.37
#2021-09-13|1969.47
#2021-09-14|1971.72
#2021-09-15|1958.20
#2021-09-16|1945.10
#2021-09-17|1924.53
#2021-09-20|1906.21
#2021-09-21|1900.56
#2021-09-22|1874.62
#2021-09-23|1880.01
#2021-09-24|1875.12
#2021-09-27|1868.22
#2021-09-28|1863.81
#2021-09-29|1840.53
#2021-09-30|1834.24
#2021-10-01|1805.24
#2021-10-04|1794.57
#2021-10-05|1786.24
#2021-10-06|1781.13
#2021-10-07|1779.30
#2021-10-08|1780.84
#2021-10-11|1791.01
#2021-10-12|1795.02
#2021-10-13|1792.87
#2021-10-14|1815.67
#2021-10-15|1840.07
#2021-10-18|1852.27
#2021-10-19|1852.41
#2021-10-20|1839.90
#2021-10-21|1822.70
#2021-10-22|1807.23
#2021-10-25|1816.87
#2021-10-26|1834.35
#2021-10-27|1834.22
#2021-10-28|1819.06
#2021-10-29|1812.79
#2021-11-01|1820.68
#2021-11-02|1806.97
#2021-11-03|1800.74
#2021-11-04|1814.13
#2021-11-05|1788.48
#2021-11-08|1797.93
#2021-11-09|1791.62
#2021-11-10|1763.01
#2021-11-11|1773.75
#2021-11-12|1797.49
#2021-11-15|1789.51
#2021-11-16|1779.10
#2021-11-17|1772.89
#2021-11-18|1767.40
#2021-11-19|1774.25
#2021-11-22|1767.64
#2021-11-23|1769.12
#2021-11-24|1757.37
#2021-11-25|1764.90
#2021-11-26|1727.91
#2021-11-29|1696.57
#2021-11-30|1678.89
#2021-12-01|1706.35
#2021-12-02|1704.91
#2021-12-03|1717.77
#2021-12-06|1714.76
#2021-12-07|1740.23
#2021-12-08|1756.57
#2021-12-09|1759.10
#2021-12-10|1743.43
#2021-12-13|1745.65
#2021-12-14|1732.66
#2021-12-15|1725.46
#2021-12-16|1743.06
#2021-12-17|1741.27
#2021-12-20|1694.22
#2021-12-21|1710.07
#2021-12-22|1708.53
#2021-12-23|1728.28
#2021-12-24|1725.50
#2021-12-27|1717.84
#2021-12-28|1733.51
#2021-12-29|1725.84
#2021-12-30|1713.36
#2021-12-31|1719.70
#2022-01-03|1725.30
#2022-01-04|1737.86
#2022-01-05|1752.75
#2022-01-06|1740.79
#2022-01-07|1755.20
#2022-01-10|1763.52
#2022-01-11|1758.77
#2022-01-12|1804.71
#2022-01-13|1827.05
#2022-01-14|1801.21
#2022-01-17|1785.86
#2022-01-18|1764.42
#2022-01-19|1739.19
#2022-01-20|1763.50
#2022-01-21|1752.39
#2022-01-24|1725.69
#2022-01-25|1692.54
#2022-01-26|1695.91
#2022-01-27|1647.50
#2022-01-28|1683.20
#2022-01-31|1686.60
#2022-02-01|1686.81
#2022-02-02|1715.65
#2022-02-03|1705.77
#2022-02-04|1719.27
#2022-02-07|1714.23
#2022-02-08|1708.53
#2022-02-09|1737.49
#2022-02-10|1760.27
#2022-02-11|1754.41
#2022-02-14|1729.50
#2022-02-15|1709.14
#2022-02-16|1740.19
#2022-02-17|1737.76
#2022-02-18|1729.55
#2022-02-21|1717.75
#2022-02-22|1689.89
#2022-02-23|1691.35
#2022-02-24|1657.29
#2022-02-25|1679.84
#2022-02-28|1709.38
#2022-03-01|1723.70
#2022-03-02|1717.61
#2022-03-03|1731.79
#2022-03-04|1700.52
#2022-03-07|1659.56
#2022-03-08|1607.99
#2022-03-09|1608.05
#2022-03-10|1666.51
#2022-03-11|1640.89
#2022-03-14|1629.58
#2022-03-15|1600.85
#2022-03-16|1631.17
#2022-03-17|1677.21
#2022-03-18|1690.07
#2022-03-21|1690.49
#2022-03-22|1696.17
#2022-03-23|1725.99
#2022-03-24|1731.58
#2022-03-25|1739.17
#2022-03-28|1708.89
#2022-03-29|1724.95
#2022-03-30|1719.32
#2022-03-31|1721.67
#2022-04-01|1707.86
#2022-04-04|1719.07
#2022-04-05|1712.42
#2022-04-06|1692.70
#2022-04-07|1665.50
#2022-04-08|1683.31
#2022-04-11|1663.30
#2022-04-12|1637.00
#2022-04-13|1657.14
#2022-04-14|1672.91
#2022-04-15|1662.56
#2022-04-18|1642.67
#2022-04-19|1641.99
#2022-04-20|1650.19
#2022-04-21|1648.45
#2022-04-22|1623.60
#2022-04-25|1586.37
#2022-04-26|1579.85
#2022-04-27|1556.39
#2022-04-28|1580.68
#2022-04-29|1597.59
#2022-05-02|1595.54
#2022-05-03|1590.57
#2022-05-04|1584.52
#2022-05-05|1585.14
#2022-05-06|1574.53
#2022-05-09|1539.88
#2022-05-10|1521.37
#2022-05-11|1523.82
#2022-05-12|1501.05
#2022-05-13|1506.96
#2022-05-16|1502.90
#2022-05-17|1532.06
#2022-05-18|1551.69
#2022-05-19|1530.87
#2022-05-20|1560.64
#2022-05-23|1551.36
#2022-05-24|1545.27
#2022-05-25|1541.13
#2022-05-26|1545.84
#2022-05-27|1566.18
#2022-05-30|1590.31
#2022-05-31|1597.63
#2022-06-01|1591.50
#2022-06-02|1582.67
#2022-06-03|1580.35
#2022-06-06|1586.79
#2022-06-07|1569.94
#2022-06-08|1574.20
#2022-06-09|1563.93
#2022-06-10|1546.60
#2022-06-13|1500.50
#2022-06-14|1488.31
#2022-06-15|1479.12
#2022-06-16|1483.17
#2022-06-17|1438.10
#2022-06-20|1399.30
#2022-06-21|1413.12
#2022-06-22|1384.81
#2022-06-23|1367.58
#2022-06-24|1378.78
#2022-06-27|1404.12
#2022-06-28|1408.85
#2022-06-29|1384.35
#2022-06-30|1366.52
#2022-07-01|1365.88
#2022-07-04|1363.94
#2022-07-05|1369.41
#2022-07-06|1341.03
#2022-07-07|1356.90
#2022-07-08|1364.68
#2022-07-11|1356.13
#2022-07-12|1324.54
#2022-07-13|1333.09
#2022-07-14|1325.27
#2022-07-15|1313.32
#2022-07-18|1331.35
#2022-07-19|1348.23
#2022-07-20|1372.30
#2022-07-21|1379.53
#2022-07-22|1387.53
#2022-07-25|1379.25
#2022-07-26|1382.42
#2022-07-27|1381.63
#2022-07-28|1421.89
#2022-07-29|1434.65
#2022-08-01|1466.35
#2022-08-02|1445.49
#2022-08-03|1428.03
#2022-08-04|1429.44
#2022-08-05|1440.59
#2022-08-08|1449.07
#2022-08-09|1455.98
#2022-08-10|1469.62
#2022-08-11|1484.01
#2022-08-12|1498.35
#2022-08-15|1511.30
#2022-08-16|1498.10
#2022-08-17|1500.44
#2022-08-18|1486.04
#2022-08-19|1470.81
#2022-08-22|1455.94
#2022-08-23|1453.87
#2022-08-24|1449.33
#2022-08-25|1458.97
#2022-08-26|1464.02
#2022-08-29|1429.79
#2022-08-30|1445.46
#2022-08-31|1448.34
#2022-09-01|1416.46
#2022-09-02|1402.50
#2022-09-05|1409.43
#2022-09-06|1407.77
#2022-09-07|1388.16
#2022-09-08|1410.49
#2022-09-09|1424.20
#2022-09-12|1435.54
#2022-09-13|1440.01
#2022-09-14|1422.23
#2022-09-15|1412.04
#2022-09-16|1386.57
#2022-09-19|1376.78
#2022-09-20|1382.54
#2022-09-21|1367.78
#2022-09-22|1364.64
#2022-09-23|1349.69
#2022-09-26|1288.15
#2022-09-27|1291.73
#2022-09-28|1259.78
#2022-09-29|1268.97
#2022-09-30|1267.66
#2022-10-03|1275.00
#2022-10-04|1307.05
#2022-10-05|1326.76
#2022-10-06|1337.59
#2022-10-07|1321.05
#2022-10-10|1313.21
#2022-10-11|1291.49
#2022-10-12|1285.49
#2022-10-13|1272.04
#2022-10-14|1284.00
#2022-10-17|1274.78
#2022-10-18|1295.42
#2022-10-19|1290.75
#2022-10-20|1284.39
#2022-10-21|1269.37
#2022-10-24|1281.26
#2022-10-25|1284.00
#2022-10-26|1297.86
#2022-10-27|1316.56
#2022-10-28|1298.57
#2022-10-31|1300.42
#2022-11-01|1325.67
#2022-11-02|1327.75
#2022-11-03|1318.95
#2022-11-04|1332.31
#2022-11-07|1372.12
#2022-11-08|1386.09
#2022-11-09|1402.17
#2022-11-10|1400.54
#2022-11-11|1479.85
#2022-11-14|1484.95
#2022-11-15|1499.10
#2022-11-16|1490.65
#2022-11-17|1466.06
#2022-11-18|1467.38
#2022-11-21|1456.11
#2022-11-22|1466.26
#2022-11-23|1478.67
#2022-11-24|1511.11
#2022-11-25|1510.66
#2022-11-28|1491.35
#2022-11-29|1501.27
#2022-11-30|1515.64
#2022-12-01|1550.18
#2022-12-02|1532.88
#2022-12-05|1537.55
#2022-12-06|1518.44
#2022-12-07|1506.34
#2022-12-08|1502.95
#2022-12-09|1505.36
#2022-12-12|1490.58
#2022-12-13|1499.23
#2022-12-14|1532.23
#2022-12-15|1508.91
#2022-12-16|1494.98
#2022-12-19|1483.52
#2022-12-20|1489.66
#2022-12-21|1485.41
#2022-12-22|1493.31
#2022-12-23|1466.29
#2022-12-26|1482.23
#2022-12-27|1487.96
#2022-12-28|1485.73
#2022-12-29|1476.75
#2022-12-30|1483.46
#2023-01-02|1487.56
#2023-01-03|1494.68
#2023-01-04|1468.74
#2023-01-05|1466.75
#2023-01-06|1482.24
#2023-01-09|1516.40
#2023-01-10|1533.58
#2023-01-11|1541.55
#2023-01-12|1564.25
#2023-01-13|1588.08
#2023-01-16|1576.70
#2023-01-17|1581.81
#2023-01-18|1596.82
#2023-01-19|1591.96
#2023-01-20|1594.49
#2023-01-23|1601.08
#2023-01-24|1605.65
#2023-01-25|1619.30
#2023-01-26|1632.00
#2023-01-27|1646.67
#2023-01-30|1654.91
#2023-01-31|1649.50
#2023-02-01|1666.30
#2023-02-02|1658.90
#2023-02-03|1637.51
#2023-02-06|1609.13
#2023-02-07|1615.40
#2023-02-08|1612.51
#2023-02-09|1626.33
#2023-02-10|1618.26
#2023-02-13|1600.66
#2023-02-14|1614.42
#2023-02-15|1608.28
#2023-02-16|1624.27
#2023-02-17|1615.55
#2023-02-20|1623.69
#2023-02-21|1629.09
#2023-02-22|1603.66
#2023-02-23|1603.23
#2023-02-24|1580.09
#2023-02-27|1574.40
#2023-02-28|1565.76
#2023-03-01|1577.41
#2023-03-02|1582.58
#2023-03-03|1607.12
#2023-03-06|1626.28
#2023-03-07|1631.55
#2023-03-08|1610.18
#2023-03-09|1612.24
#2023-03-10|1607.89
#2023-03-13|1619.00
#2023-03-14|1580.45
#2023-03-15|1605.60
#2023-03-16|1579.10
#2023-03-17|1591.55
#2023-03-20|1575.38
#2023-03-21|1572.72
#2023-03-22|1596.70
#2023-03-23|1621.71
#2023-03-24|1614.46
#2023-03-27|1613.65
#2023-03-28|1623.16
#2023-03-29|1627.93
#2023-03-30|1631.42
#2023-03-31|1660.67
#2023-04-03|1664.15
#2023-04-04|1657.74
#2023-04-05|1651.61
#2023-04-06|1624.44
#2023-04-07|1631.79
#2023-04-10|1640.04
#2023-04-11|1665.30
#2023-04-12|1676.40
#2023-04-13|1685.41
#2023-04-14|1703.02
#2023-04-17|1703.07
#2023-04-18|1702.74
#2023-04-19|1693.50
#2023-04-20|1688.54
#2023-04-21|1672.07
#2023-04-24|1662.07
#2023-04-25|1645.82
#2023-04-26|1636.38
#2023-04-27|1644.64
#2023-04-28|1624.23
#2023-05-01|1628.68
#2023-05-02|1639.74
#2023-05-03|1641.83
#2023-05-04|1655.10
#2023-05-05|1645.16
#2023-05-08|1641.38
#2023-05-09|1649.69
#2023-05-10|1635.94
#2023-05-11|1618.11
#2023-05-12|1596.16
#2023-05-15|1597.87
#2023-05-16|1602.73
#2023-05-17|1595.03
#2023-05-18|1604.13
#2023-05-19|1608.73
#2023-05-22|1616.46
#2023-05-23|1619.00
#2023-05-24|1611.21
#2023-05-25|1596.11
#2023-05-26|1590.28
#2023-05-29|1601.75
#2023-05-30|1603.47
#2023-05-31|1578.66
#2023-06-01|1588.79
#2023-06-02|1624.18
#2023-06-05|1647.93
#2023-06-06|1660.39
#2023-06-07|1660.21
#2023-06-08|1654.84
#2023-06-09|1670.59
#2023-06-12|1672.50
#2023-06-13|1688.41
#2023-06-14|1708.51
#2023-06-15|1700.64
#2023-06-16|1714.94
#2023-06-19|1697.55
#2023-06-20|1686.39
#2023-06-21|1670.19
#2023-06-22|1662.66
#2023-06-23|1638.66
#2023-06-26|1650.59
#2023-06-27|1654.11
#2023-06-28|1653.53
#2023-06-29|1645.68
#2023-06-30|1647.82
#2023-07-03|1684.60
#2023-07-04|1675.53
#2023-07-05|1674.68
#2023-07-06|1648.68
#2023-07-07|1642.86
#2023-07-10|1649.83
#2023-07-11|1658.20
#2023-07-12|1671.55
#2023-07-13|1703.92
#2023-07-14|1720.01
#2023-07-17|1719.45
#2023-07-18|1732.29
#2023-07-19|1738.96
#2023-07-20|1730.01
#2023-07-21|1726.84
#2023-07-24|1770.15
#2023-07-25|1800.81
#2023-07-26|1799.16
#2023-07-27|1763.28
#2023-07-28|1768.28
#2023-07-31|1790.27
#2023-08-01|1779.80
#2023-08-02|1735.60
#2023-08-03|1732.66
#2023-08-04|1730.84
#2023-08-07|1721.11
#2023-08-08|1719.66
#2023-08-09|1724.81
#2023-08-10|1722.68
#2023-08-11|1704.91
#2023-08-14|1677.18
#2023-08-15|1675.81
#2023-08-16|1637.86
#2023-08-17|1635.01
#2023-08-18|1628.07
#2023-08-21|1624.29
#2023-08-22|1641.93
#2023-08-23|1643.31
#2023-08-24|1659.70
#2023-08-25|1641.93
#2023-08-28|1658.90
#2023-08-29|1664.41
#2023-08-30|1677.37
#2023-08-31|1682.91
#2023-09-01|1684.59
#2023-09-04|1721.07
#2023-09-05|1715.84
#2023-09-06|1703.31
#2023-09-07|1686.35
#2023-09-08|1676.03
#2023-09-11|1680.16
#2023-09-12|1672.39
#2023-09-13|1660.33
#2023-09-14|1693.88
#2023-09-15|1711.13
#2023-09-18|1710.73
#2023-09-19|1703.69
#2023-09-20|1698.25
#2023-09-21|1678.35
#2023-09-22|1668.79
#2023-09-25|1645.24
#2023-09-26|1632.20
#2023-09-27|1620.35
#2023-09-28|1608.14
#2023-09-29|1609.36
#2023-10-02|1605.73
#2023-10-03|1585.34
#2023-10-04|1538.89
#2023-10-05|1559.11
#2023-10-06|1559.49
#2023-10-09|1563.14
#2023-10-10|1570.12
#2023-10-11|1587.49
#2023-10-12|1609.87
#2023-10-13|1590.61
#2023-10-16|1578.59
#2023-10-17|1581.50
#2023-10-18|1579.47
#2023-10-19|1548.67
#2023-10-20|1522.36
#2023-10-23|1503.89
#2023-10-24|1519.96
#2023-10-25|1505.55
#2023-10-26|1463.41
#2023-10-27|1488.17
#2023-10-30|1508.91
#2023-10-31|1484.52
#2023-11-01|1494.51
#2023-11-02|1533.13
#2023-11-03|1554.52
#2023-11-06|1634.08
#2023-11-07|1601.72
#2023-11-08|1572.07
#2023-11-09|1573.65
#2023-11-10|1560.57
#2023-11-13|1556.30
#2023-11-14|1575.29
#2023-11-15|1615.79
#2023-11-16|1622.27
#2023-11-17|1634.25
#2023-11-20|1641.17
#2023-11-21|1655.76
#2023-11-22|1641.25
#2023-11-23|1646.98
#2023-11-24|1645.95
#2023-11-27|1643.48
#2023-11-28|1659.79
#2023-11-29|1670.53
#2023-11-30|1674.35
#2023-12-01|1663.40
#2023-12-04|1662.90
#2023-12-05|1638.12
#2023-12-06|1649.88
#2023-12-07|1641.20
#2023-12-08|1635.80
#2023-12-11|1624.72
#2023-12-12|1630.39
#2023-12-13|1617.33
#2023-12-14|1659.62
#2023-12-15|1709.51
#2023-12-18|1707.18
#2023-12-19|1700.49
#2023-12-20|1720.94
#2023-12-21|1716.15
#2023-12-22|1724.40
#2023-12-25|1717.66
#2023-12-26|1717.77
#2023-12-27|1746.36
#2023-12-28|1777.48
#2023-12-29|1774.91
#2024-01-01|1774.52
#2024-01-02|1759.34
#2024-01-03|1728.40
#2024-01-04|1725.53
#2024-01-05|1723.33
#2024-01-08|1714.29
#2024-01-09|1698.42
#2024-01-10|1684.99
#2024-01-11|1691.94
#2024-01-12|1702.14
#2024-01-15|1708.09
#2024-01-16|1684.80
#2024-01-17|1630.13
#2024-01-18|1625.98
#2024-01-19|1631.56
#2024-01-22|1626.90
#2024-01-23|1616.02
#2024-01-24|1632.69
#2024-01-25|1633.62
#2024-01-26|1630.24
#2024-01-29|1640.27
#2024-01-30|1644.35
#2024-01-31|1657.71
#2024-02-01|1658.17
#2024-02-02|1674.36
#2024-02-05|1659.25
#2024-02-06|1654.03
#2024-02-07|1668.82
#2024-02-08|1668.94
#2024-02-09|1661.07
#2024-02-12|1655.42
#2024-02-13|1652.71
#2024-02-14|1636.70
#2024-02-15|1660.92
#2024-02-16|1682.71
#2024-02-19|1688.78
#2024-02-20|1689.49
#2024-02-21|1689.02
#2024-02-22|1703.24
#2024-02-23|1699.65
#2024-02-26|1699.99
#2024-02-27|1703.72
#2024-02-28|1695.90
#2024-02-29|1703.09
#2024-03-01|1728.51
#2024-03-04|1744.86
#2024-03-05|1732.68
#2024-03-06|1737.51
#2024-03-07|1744.84
#2024-03-08|1768.03
#2024-03-11|1745.72
#2024-03-12|1752.15
#2024-03-13|1745.39
#2024-03-14|1748.08
#2024-03-15|1735.58
#2024-03-18|1760.13
#2024-03-19|1750.89
#2024-03-20|1735.53
#2024-03-21|1771.81
#2024-03-22|1772.94
#2024-03-25|1765.55
#2024-03-26|1769.21
#2024-03-27|1770.44
#2024-03-28|1756.50
#2024-03-29|1758.35
#2024-04-01|1742.95
#2024-04-02|1751.61
#2024-04-03|1741.28
#2024-04-04|1756.10
#2024-04-05|1742.18
#2024-04-08|1752.25
#2024-04-09|1781.21
#2024-04-10|1785.75
#2024-04-11|1778.76
#2024-04-12|1771.59
#2024-04-15|1757.87
#2024-04-16|1719.38
#2024-04-17|1711.44
#2024-04-18|1729.99
#2024-04-19|1703.06
#2024-04-22|1710.66
#2024-04-23|1708.69
#2024-04-24|1742.92
#2024-04-25|1719.90
#2024-04-26|1697.26
#2024-04-29|1710.03
#2024-04-30|1722.79
#2024-05-01|1710.05
#2024-05-02|1722.09
#2024-05-03|1728.72
#2024-05-06|1725.21
#2024-05-07|1709.87
#2024-05-08|1693.60
#2024-05-09|1690.78
#2024-05-10|1693.57
#2024-05-13|1699.89
#2024-05-14|1708.73
#2024-05-15|1713.97
#2024-05-16|1724.23
#2024-05-17|1720.10
#2024-05-20|1749.41
#2024-05-21|1739.12
#2024-05-22|1712.64
#2024-05-23|1709.54
#2024-05-24|1701.60
#2024-05-27|1720.36
#2024-05-28|1722.32
#2024-05-29|1699.13
#2024-05-30|1670.30
#2024-05-31|1680.86
#2024-06-03|1707.05
#2024-06-04|1687.49
#2024-06-05|1683.68
#2024-06-06|1700.26
#2024-06-07|1721.22
#2024-06-10|1720.72
#2024-06-11|1708.02
#2024-06-12|1709.71
#2024-06-13|1698.61
#2024-06-14|1693.75
#2024-06-17|1668.45
#2024-06-18|1676.07
#2024-06-19|1684.82
#2024-06-20|1694.78
#2024-06-21|1684.88
#2024-06-24|1678.44
#2024-06-25|1688.78
#2024-06-26|1680.09
#2024-06-27|1677.69
#2024-06-28|1687.62
#2024-07-01|1689.65
#2024-07-02|1686.17
#2024-07-03|1708.43
#2024-07-04|1728.94
#2024-07-05|1727.53
#2024-07-08|1726.21
#2024-07-09|1735.99
#2024-07-10|1729.02
#2024-07-11|1762.21
#2024-07-12|1758.30
#2024-07-15|1755.95
#2024-07-16|1745.29
#2024-07-17|1764.00
#2024-07-18|1751.61
#2024-07-19|1727.66
#2024-07-22|1710.07
#2024-07-23|1704.93
#2024-07-24|1695.16
#2024-07-25|1665.52
#2024-07-26|1676.89
#2024-07-29|1724.33
#2024-07-30|1713.56
#2024-07-31|1751.65
#2024-08-01|1730.52
#2024-08-02|1671.84
#2024-08-05|1544.44
#2024-08-06|1625.29
#2024-08-07|1628.07
#2024-08-08|1608.87
#2024-08-09|1628.79
#2024-08-12|1622.99
#2024-08-13|1645.94
#2024-08-14|1653.15
#2024-08-15|1635.32
#2024-08-16|1684.53
#2024-08-19|1686.41
#2024-08-20|1699.41
#2024-08-21|1694.85
#2024-08-22|1715.68
#2024-08-23|1726.19
#2024-08-26|1753.52
#2024-08-27|1750.55
#2024-08-28|1738.75
#2024-08-29|1734.65
#2024-08-30|1735.69
#2024-09-02|1732.43
#2024-09-03|1735.66
#2024-09-04|1674.74
#2024-09-05|1674.00
#2024-09-06|1666.56
#2024-09-09|1640.55
#2024-09-10|1630.13
#2024-09-11|1628.57
#2024-09-12|1671.63
#2024-09-13|1698.34
#2024-09-16|1707.48
#2024-09-17|1697.13
#2024-09-18|1693.58
#2024-09-19|1719.10
#2024-09-20|1733.38
#2024-09-23|1739.42
#2024-09-24|1765.38
#2024-09-25|1769.86
#2024-09-26|1801.59
#2024-09-27|1867.46
#2024-09-30|1829.61
#2024-10-01|1842.22
#2024-10-02|1812.60
#2024-10-03|1808.45
#2024-10-04|1797.28
#2024-10-07|1805.75
#2024-10-08|1775.29
#2024-10-09|1761.94
#2024-10-10|1772.03
#2024-10-11|1761.74
#2024-10-14|1756.07
#2024-10-15|1739.64
#2024-10-16|1726.24
#2024-10-17|1711.37
#2024-10-18|1726.64
#2024-10-21|1716.97
#2024-10-22|1688.74
#2024-10-23|1677.95
#2024-10-24|1689.80
#2024-10-25|1680.81
#2024-10-28|1684.64
#2024-10-29|1695.80
#2024-10-30|1676.84
#2024-10-31|1681.16
#2024-11-01|1667.19
#2024-11-04|1677.71
#2024-11-05|1712.14
#2024-11-06|1701.45
#2024-11-07|1713.79
#2024-11-08|1706.62
#2024-11-11|1673.12
#2024-11-12|1644.93
#2024-11-13|1598.24
#2024-11-14|1584.87
#2024-11-15|1583.09
#2024-11-18|1595.23
#2024-11-19|1609.57
#2024-11-20|1598.49
#2024-11-21|1598.05
#2024-11-22|1601.88
#2024-11-25|1616.02
#2024-11-26|1614.48
#2024-11-27|1613.72
#2024-11-28|1614.87
#2024-11-29|1616.56
#2024-12-02|1635.37
#2024-12-03|1657.64
#2024-12-04|1652.53
#2024-12-05|1658.42
#2024-12-06|1652.63
#2024-12-09|1631.04
#2024-12-10|1636.25
#2024-12-11|1623.93
#2024-12-12|1621.67
#2024-12-13|1583.74
#2024-12-16|1565.44
#2024-12-17|1545.42
#2024-12-18|1537.74
#2024-12-19|1501.56
#2024-12-20|1486.71
#2024-12-23|1500.37
#2024-12-24|1501.16
#2024-12-25|1503.94
#2024-12-26|1506.66
#2024-12-27|1509.92
#2024-12-30|1503.74
#2024-12-31|1504.50
#2025-01-01|1502.71
#2025-01-02|1499.05
#2025-01-03|1502.26
#2025-01-06|1486.82
#2025-01-07|1497.25
#2025-01-08|1483.68
#2025-01-09|1475.83
#2025-01-10|1468.54
#2025-01-13|1453.27
#2025-01-14|1455.60
#2025-01-15|1462.50
#2025-01-16|1479.66
#2025-01-17|1481.17
#2025-01-20|1500.16
#2025-01-21|1495.28
#2025-01-22|1497.04
#2025-01-23|1495.37
#2025-01-24|1506.77
#2025-01-27|1509.95
#2025-01-28|1490.88
#2025-01-29|1490.07
#2025-01-30|1495.66
#2025-01-31|1493.87
#2025-02-03|1448.18
#2025-02-04|1456.61
#2025-02-05|1480.23
#2025-02-06|1491.27
#2025-02-07|1501.33
#2025-02-10|1500.24
#2025-02-11|1493.55
#2025-02-12|1469.57
#2025-02-13|1507.37
#2025-02-14|1508.36
#2025-02-17|1508.83
#2025-02-18|1501.57
#2025-02-19|1515.40
#2025-02-20|1531.37
#2025-02-21|1544.09
#2025-02-24|1541.14
#2025-02-25|1524.42
#2025-02-26|1523.91
#2025-02-27|1526.25
#2025-02-28|1488.36
#2025-03-03|1501.11
#2025-03-04|1499.36
#2025-03-05|1525.88
#2025-03-06|1562.31
#2025-03-07|1566.77
#2025-03-10|1566.26
#2025-03-11|1544.57
#2025-03-12|1563.58
#2025-03-13|1556.09
#2025-03-14|1560.95
#2025-03-17|1571.06
#2025-03-18|1583.83
#2025-03-19|1592.03
#2025-03-20|1610.84
#2025-03-21|1589.56
#2025-03-24|1578.83
#2025-03-25|1578.07
#2025-03-26|1577.34
#2025-03-27|1577.58
#2025-03-28|1561.79
#2025-03-31|1531.48
#2025-04-01|1533.41
#2025-04-02|1524.54
#2025-04-03|1496.79
#2025-04-04|1465.97
#2025-04-07|1339.61
#2025-04-08|1378.83
#2025-04-09|1343.08
#2025-04-10|1422.64
#2025-04-11|1429.65
#2025-04-14|1454.81
#2025-04-15|1474.08
#2025-04-16|1461.42
#2025-04-17|1472.09
#2025-04-18|1469.08
#2025-04-21|1472.30
#2025-04-22|1477.75
#2025-04-23|1482.27
#2025-04-24|1494.24
#2025-04-25|1491.71
#2025-04-28|1522.53
#2025-04-29|1526.88
#2025-04-30|1530.44
#2025-05-01|1525.00
#2025-05-02|1545.94
#2025-05-05|1556.33
#2025-05-06|1559.15
#2025-05-07|1553.11
#2025-05-08|1528.51
#2025-05-09|1542.49
#2025-05-12|1555.65
#2025-05-13|1567.14
#2025-05-14|1575.96
#2025-05-15|1580.97
#2025-05-16|1586.24
#2025-05-19|1581.47
#2025-05-20|1574.84
#2025-05-21|1588.50
#2025-05-22|1579.91
#2025-05-23|1594.58
#2025-05-26|1607.09
#2025-05-27|1592.07
#2025-05-28|1588.76
#2025-05-29|1601.69
#2025-05-30|1589.82
#2025-06-02|1585.70
#2025-06-03|1585.03
#2025-06-04|1597.68
#2025-06-05|1597.91
#2025-06-06|1602.77
#2025-06-09|1605.34
#2025-06-10|1615.37
#2025-06-11|1630.30
#2025-06-12|1626.10
#2025-06-13|1603.70
#2025-06-16|1608.81
#2025-06-17|1599.90
#2025-06-18|1599.51
#2025-06-19|1571.59
#2025-06-20|1573.63
#2025-06-23|1558.67
#2025-06-24|1591.88
#2025-06-25|1596.61
#2025-06-26|1627.01
#2025-06-27|1647.65
#2025-06-30|1652.69
#2025-07-01|1657.42
#2025-07-02|1667.78
#2025-07-03|1690.22
#2025-07-04|1686.22
#2025-07-07|1658.52
#2025-07-08|1656.24
#2025-07-09|1645.81
#2025-07-10|1640.83
#2025-07-11|1645.63
#2025-07-14|1645.02
#2025-07-15|1643.50
#2025-07-16|1634.54
#2025-07-17|1641.58
#2025-07-18|1652.25
#2025-07-21|1675.66
#2025-07-22|1686.78
#2025-07-23|1720.42
#2025-07-24|1733.89
#2025-07-25|1690.19
#2025-07-28|1682.03
#2025-07-29|1673.97
#2025-07-30|1681.27
#2025-07-31|1654.86
#2025-08-01|1642.61
#2025-08-04|1652.96
#2025-08-05|1658.83
#2025-08-06|1669.00
#2025-08-07|1673.16
#2025-08-08|1672.44
#2025-08-11|1675.62
#2025-08-12|1678.83
#2025-08-13|1702.92
#2025-08-14|1697.68
#2025-08-15|1714.34
#2025-08-18|1713.89
#2025-08-19|1712.78
#2025-08-20|1710.90
#2025-08-21|1715.63
#2025-08-22|1708.76
#2025-08-25|1736.87
#2025-08-26|1723.39
#2025-08-27|1722.73
#2025-08-28|1717.37
#2025-08-29|1719.81
#2025-09-01|1732.60
#2025-09-02|1729.17
#2025-09-03|1745.20
#2025-09-04|1728.24
#2025-09-05|1752.53
#2025-09-08|1753.24
#2025-09-09|1760.81
#2025-09-10|1762.44
#2025-09-11|1763.14
#2025-09-12|1785.10
#2025-09-15|1786.43
#2025-09-16|1796.79
#2025-09-17|1793.85
#2025-09-18|1783.94
#2025-09-19|1790.74
#2025-09-22|1800.20
#2025-09-23|1798.16
#2025-09-24|1788.37
#2025-09-25|1793.38
#2025-09-26|1779.86
#2025-09-29|1803.10
#2025-09-30|1820.53
#2025-10-01|1823.29
#2025-10-02|1832.34
#2025-10-03|1852.42
#2025-10-06|1862.04
#2025-10-07|1866.14
#2025-10-08|1858.97
#2025-10-09|1888.57
#2025-10-10|1847.39
#2025-10-13|1862.86
#2025-10-14|1841.25
#2025-10-15|1867.19
#2025-10-16|1873.87
#2025-10-17|1851.04
#2025-10-20|1851.24
#2025-10-21|1854.11
#2025-10-22|1856.86
#2025-10-23|1853.82
#2025-10-24|1877.48
#2025-10-27|1876.62
#2025-10-28|1860.88
#2025-10-29|1872.80
#2025-10-30|1866.59
#2025-10-31|1850.78
#2025-11-03|1855.91
#2025-11-04|1832.13
#2025-11-05|1819.36
#2025-11-06|1832.38
#2025-11-07|1839.69
#2025-11-10|1853.09
#2025-11-11|1858.88
#2025-11-12|1873.18
#2025-11-13|1900.91
#2025-11-14|1884.90
#2025-11-17|1865.36
#2025-11-18|1819.50
#2025-11-19|1817.74
#2025-11-20|1822.71
#2025-11-21|1797.80
#2025-11-24|1797.61
#2025-11-25|1803.91
#2025-11-26|1825.06
#2025-11-27|1846.64
#2025-11-28|1857.46
#2025-12-01|1868.39
#2025-12-02|1868.73
#2025-12-03|1870.31
#2025-12-04|1883.81
#2025-12-05|1892.13
#2025-12-08|1883.50
#2025-12-09|1862.65
#2025-12-10|1873.87
#2025-12-11|1861.36
#2025-12-12|1912.44
#2025-12-15|1918.25
#2025-12-16|1868.60
#2025-12-17|1872.96
#2025-12-18|1865.94
#2025-12-19|1877.16
#2025-12-22|1910.10
#2025-12-23|1912.98
#2025-12-24|1918.72
#2025-12-25|1920.80
#2025-12-26|1916.88
#2025-12-29|1923.91
#2025-12-30|1928.69
#2025-12-31|1936.18
#2026-01-01|1938.68
#2026-01-02|1946.24
#2026-01-05|1954.87
#2026-01-06|1994.26
#2026-01-07|2007.31
#2026-01-08|1963.08
#2026-01-09|1969.35
#2026-01-12|1992.88
#2026-01-13|2031.47
#2026-01-14|2057.92
#2026-01-15|2075.81
#2026-01-16|2073.12
#2026-01-19|2082.17
#2026-01-20|2062.76
#2026-01-21|2056.20
#2026-01-22|2071.22
#2026-01-23|2074.72
#2026-01-26|2114.15
#2026-01-27|2128.92
#2026-01-28|2131.58
#2026-01-29|2151.86
#2026-01-30|2082.99
#2026-02-02|2014.66
#2026-02-03|2079.02
#2026-02-04|2118.89
#2026-02-05|2079.78
#2026-02-06|2060.58
#2026-02-09|2119.04
#2026-02-10|2148.27
#2026-02-11|2174.34
#2026-02-12|2210.17
#2026-02-13|2135.68
#2026-02-16|2164.06
#2026-02-17|2151.70
#2026-02-18|2171.26
#2026-02-19|2179.70
#2026-02-20|2174.32
#2026-02-23|2197.69
#2026-02-24|2215.58
#2026-02-25|2254.81
#2026-02-26|2251.65
#2026-02-27|2258.10
#2026-03-02|2262.15
#2026-03-03|2187.87
#2026-03-04|2093.56
#2026-03-05|2139.62
#2026-03-06|2130.37
#2026-03-09|2041.03
#2026-03-10|2089.77
#2026-03-11|2097.36
#2026-03-12|2094.71
#2026-03-13|2051.65
#2026-03-16|2039.48
#2026-03-17|2051.94
#2026-03-18|2086.27
#2026-03-19|2006.94
#2026-03-20|1993.17
#2026-03-23|1900.23
#2026-03-24|1951.57
#2026-03-25|2001.50
#2026-03-26|1983.32
#2026-03-27|1962.70
#2026-03-30|1973.40
#2026-03-31|1942.74
#2026-04-01|2034.23
#2026-04-02|2000.02
#2026-04-03|2013.47
#2026-04-06|2024.11
#2026-04-07|2031.71
#2026-04-08|2130.02
#2026-04-09|2124.27
#2026-04-10|2132.02
#2026-04-13|2128.42
#2026-04-14|2165.37
#2026-04-15|2172.10
#2026-04-16|2201.14
#2026-04-17|2193.56
#2026-04-20|2176.54
#2026-04-21|2191.59
#2026-04-22|2184.23
#2026-04-23|2143.40
#2026-04-24|2149.40
#2026-04-27|2169.97
#2026-04-28|2176.10
#2026-04-29|2185.15
#2026-04-30|2173.50
#2026-05-01|2165.07
#2026-05-04|2179.11
#2026-05-05|2181.83
#2026-05-06|2226.58
#2026-05-07|2295.58
#2026-05-08|2279.53
#2026-05-11|2266.72
#2026-05-12|2242.31
#2026-05-13|2246.01
#2026-05-14|2240.35
#2026-05-15|2160.98
#2026-05-18|2118.69
#2026-05-19|2086.64
#2026-05-20|2059.21
#2026-05-21|2088.34
#2026-05-22|2136.68
#2026-05-25|2165.04
#2026-05-26|2179.06
#2026-05-27|2185.34
#2026-05-28|2154.63