Table Data - Nasdaq Asia Basic Materials Net Total Return Index
| Title | Nasdaq Asia Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASIA55N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-09 |
| Last Updated | 2026-06-09 10:44 PM CDT |
| Notes | For more information about this series, see: NQASIA55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 385.08 |
| 2001-04-02 | 381.30 |
| 2001-04-03 | 387.85 |
| 2001-04-04 | 393.10 |
| 2001-04-05 | 399.16 |
| 2001-04-06 | 402.30 |
| 2001-04-09 | 392.64 |
| 2001-04-10 | 391.90 |
| 2001-04-11 | 394.77 |
| 2001-04-12 | 400.48 |
| 2001-04-13 | . |
| 2001-04-16 | 399.86 |
| 2001-04-17 | 403.36 |
| 2001-04-18 | 412.18 |
| 2001-04-19 | 416.41 |
| 2001-04-20 | 414.58 |
| 2001-04-23 | 419.05 |
| 2001-04-24 | 421.05 |
| 2001-04-25 | 425.43 |
| 2001-04-26 | 426.93 |
| 2001-04-27 | 423.27 |
| 2001-04-30 | 424.74 |
| 2001-05-01 | 437.08 |
| 2001-05-02 | 434.61 |
| 2001-05-03 | 437.22 |
| 2001-05-04 | 435.88 |
| 2001-05-07 | 433.42 |
| 2001-05-08 | 426.38 |
| 2001-05-09 | 420.34 |
| 2001-05-10 | 420.02 |
| 2001-05-11 | 421.53 |
| 2001-05-14 | 413.96 |
| 2001-05-15 | 418.06 |
| 2001-05-16 | 412.29 |
| 2001-05-17 | 419.48 |
| 2001-05-18 | 417.27 |
| 2001-05-21 | 426.66 |
| 2001-05-22 | 426.27 |
| 2001-05-23 | 436.56 |
| 2001-05-24 | 437.36 |
| 2001-05-25 | 429.81 |
| 2001-05-28 | . |
| 2001-05-29 | 430.32 |
| 2001-05-30 | 425.90 |
| 2001-05-31 | 424.66 |
| 2001-06-01 | 423.26 |
| 2001-06-04 | 421.46 |
| 2001-06-05 | 417.33 |
| 2001-06-06 | 415.97 |
| 2001-06-07 | 419.84 |
| 2001-06-08 | 419.37 |
| 2001-06-11 | 415.69 |
| 2001-06-12 | 405.07 |
| 2001-06-13 | 406.14 |
| 2001-06-14 | 406.79 |
| 2001-06-15 | 401.36 |
| 2001-06-18 | 396.89 |
| 2001-06-19 | 396.40 |
| 2001-06-20 | 393.85 |
| 2001-06-21 | 396.87 |
| 2001-06-22 | 402.53 |
| 2001-06-25 | 400.26 |
| 2001-06-26 | 401.21 |
| 2001-06-27 | 399.94 |
| 2001-06-28 | 392.45 |
| 2001-06-29 | 396.22 |
| 2001-07-02 | 394.84 |
| 2001-07-03 | 394.52 |
| 2001-07-04 | . |
| 2001-07-05 | 383.76 |
| 2001-07-06 | 376.44 |
| 2001-07-09 | 374.93 |
| 2001-07-10 | 377.00 |
| 2001-07-11 | 371.31 |
| 2001-07-12 | 374.76 |
| 2001-07-13 | 371.69 |
| 2001-07-16 | 367.55 |
| 2001-07-17 | 362.19 |
| 2001-07-18 | 354.91 |
| 2001-07-19 | 356.28 |
| 2001-07-20 | 356.95 |
| 2001-07-23 | 346.52 |
| 2001-07-24 | 345.82 |
| 2001-07-25 | 349.32 |
| 2001-07-26 | 350.39 |
| 2001-07-27 | 349.81 |
| 2001-07-30 | 342.43 |
| 2001-07-31 | 348.47 |
| 2001-08-01 | 350.03 |
| 2001-08-02 | 360.60 |
| 2001-08-03 | 359.97 |
| 2001-08-06 | 359.59 |
| 2001-08-07 | 359.13 |
| 2001-08-08 | 361.89 |
| 2001-08-09 | 354.22 |
| 2001-08-10 | 355.41 |
| 2001-08-13 | 350.37 |
| 2001-08-14 | 357.46 |
| 2001-08-15 | 360.92 |
| 2001-08-16 | 360.80 |
| 2001-08-17 | 357.09 |
| 2001-08-20 | 353.43 |
| 2001-08-21 | 357.80 |
| 2001-08-22 | 358.16 |
| 2001-08-23 | 356.13 |
| 2001-08-24 | 353.28 |
| 2001-08-27 | 352.52 |
| 2001-08-28 | 346.81 |
| 2001-08-29 | 346.80 |
| 2001-08-30 | 344.18 |
| 2001-08-31 | 340.85 |
| 2001-09-03 | . |
| 2001-09-04 | 331.57 |
| 2001-09-05 | 326.10 |
| 2001-09-06 | 321.30 |
| 2001-09-07 | 319.56 |
| 2001-09-10 | 310.46 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 293.31 |
| 2001-09-18 | 298.65 |
| 2001-09-19 | 306.78 |
| 2001-09-20 | 301.46 |
| 2001-09-21 | 291.63 |
| 2001-09-24 | 290.27 |
| 2001-09-25 | 294.08 |
| 2001-09-26 | 293.77 |
| 2001-09-27 | 291.33 |
| 2001-09-28 | 299.80 |
| 2001-10-01 | 305.35 |
| 2001-10-02 | 304.24 |
| 2001-10-03 | 301.83 |
| 2001-10-04 | 307.37 |
| 2001-10-05 | 307.09 |
| 2001-10-08 | 307.03 |
| 2001-10-09 | 302.20 |
| 2001-10-10 | 298.47 |
| 2001-10-11 | 305.01 |
| 2001-10-12 | 309.05 |
| 2001-10-15 | 309.09 |
| 2001-10-16 | 311.19 |
| 2001-10-17 | 312.94 |
| 2001-10-18 | 308.06 |
| 2001-10-19 | 308.44 |
| 2001-10-22 | 311.44 |
| 2001-10-23 | 314.15 |
| 2001-10-24 | 316.16 |
| 2001-10-25 | 319.74 |
| 2001-10-26 | 320.17 |
| 2001-10-29 | 315.66 |
| 2001-10-30 | 311.90 |
| 2001-10-31 | 310.27 |
| 2001-11-01 | 311.12 |
| 2001-11-02 | 312.21 |
| 2001-11-05 | 314.65 |
| 2001-11-06 | 320.14 |
| 2001-11-07 | 314.53 |
| 2001-11-08 | 319.14 |
| 2001-11-09 | 317.23 |
| 2001-11-12 | 315.60 |
| 2001-11-13 | 309.12 |
| 2001-11-14 | 308.45 |
| 2001-11-15 | 315.58 |
| 2001-11-16 | 319.01 |
| 2001-11-19 | 322.79 |
| 2001-11-20 | 322.04 |
| 2001-11-21 | 321.94 |
| 2001-11-22 | . |
| 2001-11-23 | 324.17 |
| 2001-11-26 | 333.31 |
| 2001-11-27 | 330.54 |
| 2001-11-28 | 322.22 |
| 2001-11-29 | 322.20 |
| 2001-11-30 | 322.61 |
| 2001-12-03 | 318.20 |
| 2001-12-04 | 321.90 |
| 2001-12-05 | 327.44 |
| 2001-12-06 | 331.38 |
| 2001-12-07 | 329.37 |
| 2001-12-10 | 325.17 |
| 2001-12-11 | 321.00 |
| 2001-12-12 | 329.18 |
| 2001-12-13 | 322.37 |
| 2001-12-14 | 317.98 |
| 2001-12-17 | 311.28 |
| 2001-12-18 | 308.35 |
| 2001-12-19 | 305.38 |
| 2001-12-20 | 309.62 |
| 2001-12-21 | 305.99 |
| 2001-12-24 | 305.38 |
| 2001-12-25 | . |
| 2001-12-26 | 302.90 |
| 2001-12-27 | 306.53 |
| 2001-12-28 | 312.99 |
| 2001-12-31 | 314.32 |
| 2002-01-01 | . |
| 2002-01-02 | 314.02 |
| 2002-01-03 | 314.26 |
| 2002-01-04 | 319.62 |
| 2002-01-07 | 324.49 |
| 2002-01-08 | 315.37 |
| 2002-01-09 | 315.74 |
| 2002-01-10 | 311.58 |
| 2002-01-11 | 310.62 |
| 2002-01-14 | 310.63 |
| 2002-01-15 | 303.75 |
| 2002-01-16 | 303.83 |
| 2002-01-17 | 302.04 |
| 2002-01-18 | 309.29 |
| 2002-01-21 | . |
| 2002-01-22 | 306.96 |
| 2002-01-23 | 306.86 |
| 2002-01-24 | 307.81 |
| 2002-01-25 | 312.42 |
| 2002-01-28 | 317.88 |
| 2002-01-29 | 314.28 |
| 2002-01-30 | 313.04 |
| 2002-01-31 | 315.92 |
| 2002-02-01 | 311.76 |
| 2002-02-04 | 313.75 |
| 2002-02-05 | 309.57 |
| 2002-02-06 | 310.06 |
| 2002-02-07 | 311.06 |
| 2002-02-08 | 312.41 |
| 2002-02-11 | 314.24 |
| 2002-02-12 | 319.62 |
| 2002-02-13 | 323.24 |
| 2002-02-14 | 331.92 |
| 2002-02-15 | 330.55 |
| 2002-02-18 | . |
| 2002-02-19 | 321.46 |
| 2002-02-20 | 319.80 |
| 2002-02-21 | 328.95 |
| 2002-02-22 | 333.34 |
| 2002-02-25 | 332.54 |
| 2002-02-26 | 331.34 |
| 2002-02-27 | 340.56 |
| 2002-02-28 | 343.54 |
| 2002-03-01 | 351.43 |
| 2002-03-04 | 366.66 |
| 2002-03-05 | 360.99 |
| 2002-03-06 | 362.63 |
| 2002-03-07 | 369.60 |
| 2002-03-08 | 370.39 |
| 2002-03-11 | 374.29 |
| 2002-03-12 | 366.61 |
| 2002-03-13 | 359.42 |
| 2002-03-14 | 361.41 |
| 2002-03-15 | 367.46 |
| 2002-03-18 | 362.47 |
| 2002-03-19 | 366.79 |
| 2002-03-20 | 363.99 |
| 2002-03-21 | 363.37 |
| 2002-03-22 | 356.16 |
| 2002-03-25 | 352.78 |
| 2002-03-26 | 354.06 |
| 2002-03-27 | 360.98 |
| 2002-03-28 | 361.29 |
| 2002-03-29 | . |
| 2002-04-01 | 352.69 |
| 2002-04-02 | 359.35 |
| 2002-04-03 | 369.34 |
| 2002-04-04 | 374.90 |
| 2002-04-05 | 377.45 |
| 2002-04-08 | 376.98 |
| 2002-04-09 | 369.45 |
| 2002-04-10 | 368.32 |
| 2002-04-11 | 363.19 |
| 2002-04-12 | 363.00 |
| 2002-04-15 | 367.32 |
| 2002-04-16 | 369.96 |
| 2002-04-17 | 375.10 |
| 2002-04-18 | 379.86 |
| 2002-04-19 | 377.34 |
| 2002-04-22 | 377.15 |
| 2002-04-23 | 380.21 |
| 2002-04-24 | 380.32 |
| 2002-04-25 | 381.77 |
| 2002-04-26 | 379.15 |
| 2002-04-29 | 376.64 |
| 2002-04-30 | 371.78 |
| 2002-05-01 | 374.23 |
| 2002-05-02 | 373.62 |
| 2002-05-03 | 376.10 |
| 2002-05-06 | 372.61 |
| 2002-05-07 | 368.48 |
| 2002-05-08 | 369.76 |
| 2002-05-09 | 372.25 |
| 2002-05-10 | 372.63 |
| 2002-05-13 | 368.63 |
| 2002-05-14 | 364.10 |
| 2002-05-15 | 374.22 |
| 2002-05-16 | 376.52 |
| 2002-05-17 | 382.37 |
| 2002-05-20 | 382.97 |
| 2002-05-21 | 388.53 |
| 2002-05-22 | 394.68 |
| 2002-05-23 | 392.68 |
| 2002-05-24 | 396.80 |
| 2002-05-27 | . |
| 2002-05-28 | 392.99 |
| 2002-05-29 | 389.62 |
| 2002-05-30 | 391.78 |
| 2002-05-31 | 388.88 |
| 2002-06-03 | 393.18 |
| 2002-06-04 | 390.37 |
| 2002-06-05 | 391.50 |
| 2002-06-06 | 390.52 |
| 2002-06-07 | 387.44 |
| 2002-06-10 | 389.37 |
| 2002-06-11 | 389.14 |
| 2002-06-12 | 385.63 |
| 2002-06-13 | 383.05 |
| 2002-06-14 | 383.14 |
| 2002-06-17 | 374.14 |
| 2002-06-18 | 377.88 |
| 2002-06-19 | 367.17 |
| 2002-06-20 | 376.78 |
| 2002-06-21 | 378.11 |
| 2002-06-24 | 380.50 |
| 2002-06-25 | 380.95 |
| 2002-06-26 | 374.78 |
| 2002-06-27 | 374.43 |
| 2002-06-28 | 385.02 |
| 2002-07-01 | 381.97 |
| 2002-07-02 | 381.35 |
| 2002-07-03 | 388.88 |
| 2002-07-04 | . |
| 2002-07-05 | 391.04 |
| 2002-07-08 | 394.18 |
| 2002-07-09 | 399.96 |
| 2002-07-10 | 397.38 |
| 2002-07-11 | 393.90 |
| 2002-07-12 | 398.92 |
| 2002-07-15 | 394.93 |
| 2002-07-16 | 389.02 |
| 2002-07-17 | 389.97 |
| 2002-07-18 | 399.89 |
| 2002-07-19 | 391.40 |
| 2002-07-22 | 386.80 |
| 2002-07-23 | 387.96 |
| 2002-07-24 | 382.26 |
| 2002-07-25 | 379.74 |
| 2002-07-26 | 363.11 |
| 2002-07-29 | 358.72 |
| 2002-07-30 | 361.40 |
| 2002-07-31 | 358.85 |
| 2002-08-01 | 355.63 |
| 2002-08-02 | 350.56 |
| 2002-08-05 | 341.14 |
| 2002-08-06 | 330.54 |
| 2002-08-07 | 342.97 |
| 2002-08-08 | 340.49 |
| 2002-08-09 | 348.57 |
| 2002-08-12 | 344.15 |
| 2002-08-13 | 343.39 |
| 2002-08-14 | 349.20 |
| 2002-08-15 | 349.80 |
| 2002-08-16 | 350.29 |
| 2002-08-19 | 341.64 |
| 2002-08-20 | 341.92 |
| 2002-08-21 | 346.31 |
| 2002-08-22 | 351.11 |
| 2002-08-23 | 353.31 |
| 2002-08-26 | 359.09 |
| 2002-08-27 | 356.70 |
| 2002-08-28 | 351.80 |
| 2002-08-29 | 347.88 |
| 2002-08-30 | 347.44 |
| 2002-09-02 | . |
| 2002-09-03 | 338.51 |
| 2002-09-04 | 331.00 |
| 2002-09-05 | 333.30 |
| 2002-09-06 | 328.54 |
| 2002-09-09 | 333.24 |
| 2002-09-10 | 336.51 |
| 2002-09-11 | 336.98 |
| 2002-09-12 | 337.60 |
| 2002-09-13 | 332.72 |
| 2002-09-16 | 327.62 |
| 2002-09-17 | 334.32 |
| 2002-09-18 | 331.05 |
| 2002-09-19 | 334.88 |
| 2002-09-20 | 326.32 |
| 2002-09-23 | 320.82 |
| 2002-09-24 | 316.74 |
| 2002-09-25 | 312.00 |
| 2002-09-26 | 316.42 |
| 2002-09-27 | 321.49 |
| 2002-09-30 | 321.15 |
| 2002-10-01 | 314.61 |
| 2002-10-02 | 311.77 |
| 2002-10-03 | 306.17 |
| 2002-10-04 | 307.39 |
| 2002-10-07 | 292.84 |
| 2002-10-08 | 294.00 |
| 2002-10-09 | 289.16 |
| 2002-10-10 | 285.56 |
| 2002-10-11 | 288.57 |
| 2002-10-14 | 290.53 |
| 2002-10-15 | 298.11 |
| 2002-10-16 | 301.65 |
| 2002-10-17 | 301.75 |
| 2002-10-18 | 305.72 |
| 2002-10-21 | 305.35 |
| 2002-10-22 | 298.46 |
| 2002-10-23 | 302.92 |
| 2002-10-24 | 298.71 |
| 2002-10-25 | 302.79 |
| 2002-10-28 | 304.11 |
| 2002-10-29 | 305.81 |
| 2002-10-30 | 307.31 |
| 2002-10-31 | 308.74 |
| 2002-11-01 | 306.81 |
| 2002-11-04 | 308.50 |
| 2002-11-05 | 317.55 |
| 2002-11-06 | 318.18 |
| 2002-11-07 | 320.93 |
| 2002-11-08 | 320.71 |
| 2002-11-11 | 317.31 |
| 2002-11-12 | 316.67 |
| 2002-11-13 | 314.31 |
| 2002-11-14 | 310.19 |
| 2002-11-15 | 315.64 |
| 2002-11-18 | 309.86 |
| 2002-11-19 | 308.76 |
| 2002-11-20 | 309.86 |
| 2002-11-21 | 313.56 |
| 2002-11-22 | 318.47 |
| 2002-11-25 | 325.29 |
| 2002-11-26 | 322.87 |
| 2002-11-27 | 323.40 |
| 2002-11-28 | . |
| 2002-11-29 | 332.10 |
| 2002-12-02 | 327.32 |
| 2002-12-03 | 328.30 |
| 2002-12-04 | 321.23 |
| 2002-12-05 | 320.98 |
| 2002-12-06 | 323.62 |
| 2002-12-09 | 326.82 |
| 2002-12-10 | 326.72 |
| 2002-12-11 | 325.02 |
| 2002-12-12 | 325.47 |
| 2002-12-13 | 324.19 |
| 2002-12-16 | 321.64 |
| 2002-12-17 | 322.99 |
| 2002-12-18 | 317.57 |
| 2002-12-19 | 322.33 |
| 2002-12-20 | 324.93 |
| 2002-12-23 | 326.29 |
| 2002-12-24 | 326.14 |
| 2002-12-25 | . |
| 2002-12-26 | 329.08 |
| 2002-12-27 | 332.99 |
| 2002-12-30 | 332.54 |
| 2002-12-31 | 332.02 |
| 2003-01-01 | . |
| 2003-01-02 | 330.64 |
| 2003-01-03 | 333.27 |
| 2003-01-06 | 341.28 |
| 2003-01-07 | 337.55 |
| 2003-01-08 | 337.88 |
| 2003-01-09 | 340.20 |
| 2003-01-10 | 341.43 |
| 2003-01-13 | 344.94 |
| 2003-01-14 | 350.78 |
| 2003-01-15 | 356.27 |
| 2003-01-16 | 354.07 |
| 2003-01-17 | 354.52 |
| 2003-01-20 | . |
| 2003-01-21 | 355.75 |
| 2003-01-22 | 355.52 |
| 2003-01-23 | 359.95 |
| 2003-01-24 | 358.51 |
| 2003-01-27 | 350.23 |
| 2003-01-28 | 348.59 |
| 2003-01-29 | 344.44 |
| 2003-01-30 | 343.84 |
| 2003-01-31 | 342.58 |
| 2003-02-03 | 344.80 |
| 2003-02-04 | 347.73 |
| 2003-02-05 | 350.49 |
| 2003-02-06 | 348.05 |
| 2003-02-07 | 344.62 |
| 2003-02-10 | 342.98 |
| 2003-02-11 | 340.65 |
| 2003-02-12 | 345.36 |
| 2003-02-13 | 341.42 |
| 2003-02-14 | 341.16 |
| 2003-02-17 | . |
| 2003-02-18 | 347.70 |
| 2003-02-19 | 345.62 |
| 2003-02-20 | 343.26 |
| 2003-02-21 | 341.49 |
| 2003-02-24 | 347.39 |
| 2003-02-25 | 339.71 |
| 2003-02-26 | 340.64 |
| 2003-02-27 | 339.37 |
| 2003-02-28 | 338.33 |
| 2003-03-03 | 341.27 |
| 2003-03-04 | 340.72 |
| 2003-03-05 | 339.32 |
| 2003-03-06 | 336.24 |
| 2003-03-07 | 327.76 |
| 2003-03-10 | 320.79 |
| 2003-03-11 | 313.43 |
| 2003-03-12 | 314.49 |
| 2003-03-13 | 313.85 |
| 2003-03-14 | 318.32 |
| 2003-03-17 | 314.40 |
| 2003-03-18 | 319.19 |
| 2003-03-19 | 318.21 |
| 2003-03-20 | 327.12 |
| 2003-03-21 | 325.26 |
| 2003-03-24 | 332.39 |
| 2003-03-25 | 328.51 |
| 2003-03-26 | 333.84 |
| 2003-03-27 | 333.19 |
| 2003-03-28 | 330.99 |
| 2003-03-31 | 323.54 |
| 2003-04-01 | 320.73 |
| 2003-04-02 | 324.41 |
| 2003-04-03 | 323.05 |
| 2003-04-04 | 323.80 |
| 2003-04-07 | 330.86 |
| 2003-04-08 | 329.06 |
| 2003-04-09 | 327.10 |
| 2003-04-10 | 328.01 |
| 2003-04-11 | 323.98 |
| 2003-04-14 | 321.11 |
| 2003-04-15 | 324.05 |
| 2003-04-16 | 325.56 |
| 2003-04-17 | 326.32 |
| 2003-04-18 | . |
| 2003-04-21 | 327.36 |
| 2003-04-22 | 322.72 |
| 2003-04-23 | 320.34 |
| 2003-04-24 | 317.66 |
| 2003-04-25 | 310.25 |
| 2003-04-28 | 309.29 |
| 2003-04-29 | 313.44 |
| 2003-04-30 | 320.33 |
| 2003-05-01 | 322.13 |
| 2003-05-02 | 323.25 |
| 2003-05-05 | 324.03 |
| 2003-05-06 | 329.95 |
| 2003-05-07 | 334.86 |
| 2003-05-08 | 331.62 |
| 2003-05-09 | 336.51 |
| 2003-05-12 | 341.13 |
| 2003-05-13 | 339.87 |
| 2003-05-14 | 341.92 |
| 2003-05-15 | 339.27 |
| 2003-05-16 | 339.66 |
| 2003-05-19 | 335.09 |
| 2003-05-20 | 336.10 |
| 2003-05-21 | 334.15 |
| 2003-05-22 | 336.49 |
| 2003-05-23 | 341.67 |
| 2003-05-26 | . |
| 2003-05-27 | 341.03 |
| 2003-05-28 | 340.83 |
| 2003-05-29 | 344.22 |
| 2003-05-30 | 340.56 |
| 2003-06-02 | 346.49 |
| 2003-06-03 | 346.02 |
| 2003-06-04 | 347.66 |
| 2003-06-05 | 357.56 |
| 2003-06-06 | 359.66 |
| 2003-06-09 | 364.48 |
| 2003-06-10 | 363.31 |
| 2003-06-11 | 363.73 |
| 2003-06-12 | 365.79 |
| 2003-06-13 | 368.39 |
| 2003-06-16 | 367.84 |
| 2003-06-17 | 371.88 |
| 2003-06-18 | 372.54 |
| 2003-06-19 | 371.99 |
| 2003-06-20 | 375.65 |
| 2003-06-23 | 379.90 |
| 2003-06-24 | 372.83 |
| 2003-06-25 | 376.86 |
| 2003-06-26 | 375.70 |
| 2003-06-27 | 381.32 |
| 2003-06-30 | 380.22 |
| 2003-07-01 | 385.17 |
| 2003-07-02 | 393.92 |
| 2003-07-03 | 394.18 |
| 2003-07-04 | . |
| 2003-07-07 | 398.64 |
| 2003-07-08 | 398.48 |
| 2003-07-09 | 403.83 |
| 2003-07-10 | 403.74 |
| 2003-07-11 | 395.91 |
| 2003-07-14 | 401.23 |
| 2003-07-15 | 402.03 |
| 2003-07-16 | 400.30 |
| 2003-07-17 | 392.53 |
| 2003-07-18 | 392.73 |
| 2003-07-21 | 393.65 |
| 2003-07-22 | 394.43 |
| 2003-07-23 | 401.76 |
| 2003-07-24 | 404.95 |
| 2003-07-25 | 405.77 |
| 2003-07-28 | 411.94 |
| 2003-07-29 | 410.18 |
| 2003-07-30 | 403.63 |
| 2003-07-31 | 403.36 |
| 2003-08-01 | 408.88 |
| 2003-08-04 | 407.85 |
| 2003-08-05 | 404.33 |
| 2003-08-06 | 401.10 |
| 2003-08-07 | 406.24 |
| 2003-08-08 | 406.85 |
| 2003-08-11 | 414.15 |
| 2003-08-12 | 416.51 |
| 2003-08-13 | 428.46 |
| 2003-08-14 | 437.17 |
| 2003-08-15 | 437.00 |
| 2003-08-18 | 445.73 |
| 2003-08-19 | 449.35 |
| 2003-08-20 | 457.27 |
| 2003-08-21 | 465.73 |
| 2003-08-22 | 464.72 |
| 2003-08-25 | 462.67 |
| 2003-08-26 | 466.10 |
| 2003-08-27 | 463.29 |
| 2003-08-28 | 459.02 |
| 2003-08-29 | 462.64 |
| 2003-09-01 | . |
| 2003-09-02 | 476.56 |
| 2003-09-03 | 474.82 |
| 2003-09-04 | 467.87 |
| 2003-09-05 | 468.59 |
| 2003-09-08 | 471.01 |
| 2003-09-09 | 474.79 |
| 2003-09-10 | 469.94 |
| 2003-09-11 | 463.51 |
| 2003-09-12 | 468.77 |
| 2003-09-15 | 466.00 |
| 2003-09-16 | 473.35 |
| 2003-09-17 | 473.85 |
| 2003-09-18 | 478.15 |
| 2003-09-19 | 477.69 |
| 2003-09-22 | 473.12 |
| 2003-09-23 | 475.97 |
| 2003-09-24 | 478.82 |
| 2003-09-25 | 470.72 |
| 2003-09-26 | 469.65 |
| 2003-09-29 | 464.62 |
| 2003-09-30 | 468.18 |
| 2003-10-01 | 470.90 |
| 2003-10-02 | 480.34 |
| 2003-10-03 | 491.68 |
| 2003-10-06 | 494.05 |
| 2003-10-07 | 499.43 |
| 2003-10-08 | 496.31 |
| 2003-10-09 | 501.30 |
| 2003-10-10 | 507.67 |
| 2003-10-13 | 509.34 |
| 2003-10-14 | 508.77 |
| 2003-10-15 | 514.34 |
| 2003-10-16 | 520.36 |
| 2003-10-17 | 520.53 |
| 2003-10-20 | 526.31 |
| 2003-10-21 | 525.17 |
| 2003-10-22 | 524.71 |
| 2003-10-23 | 500.78 |
| 2003-10-24 | 503.44 |
| 2003-10-27 | 510.29 |
| 2003-10-28 | 515.02 |
| 2003-10-29 | 522.15 |
| 2003-10-30 | 526.01 |
| 2003-10-31 | 519.63 |
| 2003-11-03 | 519.88 |
| 2003-11-04 | 531.34 |
| 2003-11-05 | 534.44 |
| 2003-11-06 | 523.48 |
| 2003-11-07 | 526.90 |
| 2003-11-10 | 528.53 |
| 2003-11-11 | 517.00 |
| 2003-11-12 | 513.23 |
| 2003-11-13 | 520.51 |
| 2003-11-14 | 515.20 |
| 2003-11-17 | 495.26 |
| 2003-11-18 | 497.72 |
| 2003-11-19 | 485.84 |
| 2003-11-20 | 489.33 |
| 2003-11-21 | 493.51 |
| 2003-11-24 | 490.68 |
| 2003-11-25 | 496.27 |
| 2003-11-26 | 504.06 |
| 2003-11-27 | . |
| 2003-11-28 | 502.25 |
| 2003-12-01 | 512.79 |
| 2003-12-02 | 517.05 |
| 2003-12-03 | 519.35 |
| 2003-12-04 | 522.35 |
| 2003-12-05 | 522.50 |
| 2003-12-08 | 514.95 |
| 2003-12-09 | 516.09 |
| 2003-12-10 | 508.51 |
| 2003-12-11 | 510.81 |
| 2003-12-12 | 520.62 |
| 2003-12-15 | 531.40 |
| 2003-12-16 | 528.57 |
| 2003-12-17 | 523.77 |
| 2003-12-18 | 522.58 |
| 2003-12-19 | 531.26 |
| 2003-12-22 | 537.14 |
| 2003-12-23 | 537.05 |
| 2003-12-24 | 537.56 |
| 2003-12-25 | . |
| 2003-12-26 | 543.78 |
| 2003-12-29 | 548.03 |
| 2003-12-30 | 556.06 |
| 2003-12-31 | 558.23 |
| 2004-01-01 | . |
| 2004-01-02 | 563.10 |
| 2004-01-05 | 574.48 |
| 2004-01-06 | 571.56 |
| 2004-01-07 | 569.66 |
| 2004-01-08 | 573.01 |
| 2004-01-09 | 571.27 |
| 2004-01-12 | 570.30 |
| 2004-01-13 | 566.41 |
| 2004-01-14 | 570.57 |
| 2004-01-15 | 562.12 |
| 2004-01-16 | 558.70 |
| 2004-01-19 | . |
| 2004-01-20 | 562.67 |
| 2004-01-21 | 563.72 |
| 2004-01-22 | 563.19 |
| 2004-01-23 | 567.11 |
| 2004-01-26 | 561.84 |
| 2004-01-27 | 566.90 |
| 2004-01-28 | 560.25 |
| 2004-01-29 | 550.39 |
| 2004-01-30 | 551.20 |
| 2004-02-02 | 550.44 |
| 2004-02-03 | 548.50 |
| 2004-02-04 | 540.85 |
| 2004-02-05 | 541.34 |
| 2004-02-06 | 545.36 |
| 2004-02-09 | 549.67 |
| 2004-02-10 | 548.51 |
| 2004-02-11 | 548.46 |
| 2004-02-12 | 546.99 |
| 2004-02-13 | 550.00 |
| 2004-02-16 | . |
| 2004-02-17 | 558.87 |
| 2004-02-18 | 554.72 |
| 2004-02-19 | 550.77 |
| 2004-02-20 | 543.88 |
| 2004-02-23 | 547.13 |
| 2004-02-24 | 540.54 |
| 2004-02-25 | 535.16 |
| 2004-02-26 | 535.83 |
| 2004-02-27 | 546.64 |
| 2004-03-01 | 558.80 |
| 2004-03-02 | 561.54 |
| 2004-03-03 | 557.67 |
| 2004-03-04 | 554.57 |
| 2004-03-05 | 553.08 |
| 2004-03-08 | 552.90 |
| 2004-03-09 | 557.60 |
| 2004-03-10 | 551.82 |
| 2004-03-11 | 548.55 |
| 2004-03-12 | 545.16 |
| 2004-03-15 | 546.53 |
| 2004-03-16 | 550.38 |
| 2004-03-17 | 559.53 |
| 2004-03-18 | 563.71 |
| 2004-03-19 | 562.08 |
| 2004-03-22 | 552.83 |
| 2004-03-23 | 554.82 |
| 2004-03-24 | 564.75 |
| 2004-03-25 | 572.15 |
| 2004-03-26 | 585.29 |
| 2004-03-29 | 591.49 |
| 2004-03-30 | 590.94 |
| 2004-03-31 | 601.37 |
| 2004-04-01 | 601.20 |
| 2004-04-02 | 604.42 |
| 2004-04-05 | 606.52 |
| 2004-04-06 | 606.23 |
| 2004-04-07 | 611.44 |
| 2004-04-08 | 613.22 |
| 2004-04-09 | . |
| 2004-04-12 | 608.36 |
| 2004-04-13 | 607.30 |
| 2004-04-14 | 602.01 |
| 2004-04-15 | 591.73 |
| 2004-04-16 | 593.37 |
| 2004-04-19 | 587.23 |
| 2004-04-20 | 595.94 |
| 2004-04-21 | 597.19 |
| 2004-04-22 | 590.75 |
| 2004-04-23 | 595.57 |
| 2004-04-26 | 597.19 |
| 2004-04-27 | 587.72 |
| 2004-04-28 | 584.34 |
| 2004-04-29 | 573.98 |
| 2004-04-30 | 554.82 |
| 2004-05-03 | 551.30 |
| 2004-05-04 | 558.33 |
| 2004-05-05 | 559.39 |
| 2004-05-06 | 548.78 |
| 2004-05-07 | 539.17 |
| 2004-05-10 | 503.16 |
| 2004-05-11 | 505.86 |
| 2004-05-12 | 522.29 |
| 2004-05-13 | 510.23 |
| 2004-05-14 | 498.37 |
| 2004-05-17 | 474.50 |
| 2004-05-18 | 488.32 |
| 2004-05-19 | 513.03 |
| 2004-05-20 | 508.27 |
| 2004-05-21 | 520.93 |
| 2004-05-24 | 523.40 |
| 2004-05-25 | 521.40 |
| 2004-05-26 | 527.99 |
| 2004-05-27 | 529.35 |
| 2004-05-28 | 532.85 |
| 2004-05-31 | . |
| 2004-06-01 | 534.34 |
| 2004-06-02 | 530.41 |
| 2004-06-03 | 515.54 |
| 2004-06-04 | 518.25 |
| 2004-06-07 | 535.97 |
| 2004-06-08 | 539.12 |
| 2004-06-09 | 539.67 |
| 2004-06-10 | 539.91 |
| 2004-06-11 | . |
| 2004-06-14 | 529.30 |
| 2004-06-15 | 531.75 |
| 2004-06-16 | 534.33 |
| 2004-06-17 | 537.10 |
| 2004-06-18 | 531.31 |
| 2004-06-21 | 536.91 |
| 2004-06-22 | 536.31 |
| 2004-06-23 | 540.71 |
| 2004-06-24 | 556.52 |
| 2004-06-25 | 557.90 |
| 2004-06-28 | 560.74 |
| 2004-06-29 | 558.98 |
| 2004-06-30 | 558.63 |
| 2004-07-01 | 563.90 |
| 2004-07-02 | 559.05 |
| 2004-07-05 | . |
| 2004-07-06 | 554.52 |
| 2004-07-07 | 557.87 |
| 2004-07-08 | 554.73 |
| 2004-07-09 | 557.70 |
| 2004-07-12 | 563.33 |
| 2004-07-13 | 561.86 |
| 2004-07-14 | 551.24 |
| 2004-07-15 | 548.92 |
| 2004-07-16 | 558.28 |
| 2004-07-19 | 562.05 |
| 2004-07-20 | 553.84 |
| 2004-07-21 | 554.74 |
| 2004-07-22 | 551.30 |
| 2004-07-23 | 545.39 |
| 2004-07-26 | 540.61 |
| 2004-07-27 | 528.88 |
| 2004-07-28 | 532.40 |
| 2004-07-29 | 527.85 |
| 2004-07-30 | 537.16 |
| 2004-08-02 | 540.55 |
| 2004-08-03 | 538.84 |
| 2004-08-04 | 531.23 |
| 2004-08-05 | 536.46 |
| 2004-08-06 | 535.68 |
| 2004-08-09 | 532.54 |
| 2004-08-10 | 533.51 |
| 2004-08-11 | 535.94 |
| 2004-08-12 | 535.17 |
| 2004-08-13 | 529.90 |
| 2004-08-16 | 525.78 |
| 2004-08-17 | 530.00 |
| 2004-08-18 | 534.45 |
| 2004-08-19 | 546.20 |
| 2004-08-20 | 548.47 |
| 2004-08-23 | 549.44 |
| 2004-08-24 | 549.40 |
| 2004-08-25 | 551.92 |
| 2004-08-26 | 555.11 |
| 2004-08-27 | 555.83 |
| 2004-08-30 | 558.17 |
| 2004-08-31 | 559.56 |
| 2004-09-01 | 564.73 |
| 2004-09-02 | 568.29 |
| 2004-09-03 | 561.40 |
| 2004-09-06 | . |
| 2004-09-07 | 577.66 |
| 2004-09-08 | 579.14 |
| 2004-09-09 | 572.91 |
| 2004-09-10 | 573.86 |
| 2004-09-13 | 577.95 |
| 2004-09-14 | 580.66 |
| 2004-09-15 | 573.07 |
| 2004-09-16 | 576.08 |
| 2004-09-17 | 573.66 |
| 2004-09-20 | 578.32 |
| 2004-09-21 | 580.39 |
| 2004-09-22 | 577.42 |
| 2004-09-23 | 577.63 |
| 2004-09-24 | 572.28 |
| 2004-09-27 | 569.70 |
| 2004-09-28 | 567.97 |
| 2004-09-29 | 570.61 |
| 2004-09-30 | 581.20 |
| 2004-10-01 | 592.51 |
| 2004-10-04 | 599.52 |
| 2004-10-05 | 597.54 |
| 2004-10-06 | 599.95 |
| 2004-10-07 | 601.79 |
| 2004-10-08 | 609.01 |
| 2004-10-11 | 611.49 |
| 2004-10-12 | 603.32 |
| 2004-10-13 | 598.17 |
| 2004-10-14 | 582.17 |
| 2004-10-15 | 585.77 |
| 2004-10-18 | 582.65 |
| 2004-10-19 | 585.38 |
| 2004-10-20 | 573.62 |
| 2004-10-21 | 572.80 |
| 2004-10-22 | 576.52 |
| 2004-10-25 | 572.02 |
| 2004-10-26 | 573.92 |
| 2004-10-27 | 578.23 |
| 2004-10-28 | 588.84 |
| 2004-10-29 | 581.20 |
| 2004-11-01 | 577.06 |
| 2004-11-02 | 586.82 |
| 2004-11-03 | 590.02 |
| 2004-11-04 | 593.54 |
| 2004-11-05 | 601.00 |
| 2004-11-08 | 600.59 |
| 2004-11-09 | 597.90 |
| 2004-11-10 | 595.30 |
| 2004-11-11 | 590.38 |
| 2004-11-12 | 598.12 |
| 2004-11-15 | 606.42 |
| 2004-11-16 | 604.22 |
| 2004-11-17 | 609.80 |
| 2004-11-18 | 609.60 |
| 2004-11-19 | 614.50 |
| 2004-11-22 | 604.64 |
| 2004-11-23 | 604.47 |
| 2004-11-24 | 610.50 |
| 2004-11-25 | . |
| 2004-11-26 | 616.70 |
| 2004-11-29 | 626.35 |
| 2004-11-30 | 626.40 |
| 2004-12-01 | 621.99 |
| 2004-12-02 | 632.86 |
| 2004-12-03 | 634.31 |
| 2004-12-06 | 631.77 |
| 2004-12-07 | 622.78 |
| 2004-12-08 | 610.74 |
| 2004-12-09 | 603.52 |
| 2004-12-10 | 595.76 |
| 2004-12-13 | 600.67 |
| 2004-12-14 | 605.63 |
| 2004-12-15 | 614.38 |
| 2004-12-16 | 613.11 |
| 2004-12-17 | 614.19 |
| 2004-12-20 | 617.56 |
| 2004-12-21 | 617.84 |
| 2004-12-22 | 622.84 |
| 2004-12-23 | 626.08 |
| 2004-12-24 | . |
| 2004-12-27 | 633.58 |
| 2004-12-28 | 636.70 |
| 2004-12-29 | 634.13 |
| 2004-12-30 | 641.55 |
| 2004-12-31 | 644.92 |
| 2005-01-03 | 643.45 |
| 2005-01-04 | 636.25 |
| 2005-01-05 | 631.27 |
| 2005-01-06 | 627.05 |
| 2005-01-07 | 627.65 |
| 2005-01-10 | 627.40 |
| 2005-01-11 | 636.11 |
| 2005-01-12 | 639.47 |
| 2005-01-13 | 639.84 |
| 2005-01-14 | 639.54 |
| 2005-01-17 | . |
| 2005-01-18 | 643.70 |
| 2005-01-19 | 643.42 |
| 2005-01-20 | 634.93 |
| 2005-01-21 | 633.35 |
| 2005-01-24 | 635.99 |
| 2005-01-25 | 632.45 |
| 2005-01-26 | 642.79 |
| 2005-01-27 | 642.35 |
#2005-01-28| 641.19
#2005-01-31| 646.74
#2005-02-01| 646.01
#2005-02-02| 650.94
#2005-02-03| 649.12
#2005-02-04| 652.94
#2005-02-07| 652.53
#2005-02-08| 650.59
#2005-02-09| 652.96
#2005-02-10| 653.65
#2005-02-11| 654.37
#2005-02-14| 661.05
#2005-02-15| 664.49
#2005-02-16| 660.78
#2005-02-17| 659.96
#2005-02-18| 664.50
#2005-02-21| .
#2005-02-22| 673.51
#2005-02-23| 665.87
#2005-02-24| 671.77
#2005-02-25| 682.62
#2005-02-28| 697.76
#2005-03-01| 703.18
#2005-03-02| 699.56
#2005-03-03| 699.82
#2005-03-04| 704.73
#2005-03-07| 707.49
#2005-03-08| 706.57
#2005-03-09| 709.93
#2005-03-10| 704.76
#2005-03-11| 707.27
#2005-03-14| 698.39
#2005-03-15| 697.07
#2005-03-16| 699.44
#2005-03-17| 692.21
#2005-03-18| 694.32
#2005-03-21| 693.78
#2005-03-22| 691.99
#2005-03-23| 683.54
#2005-03-24| 674.66
#2005-03-25| .
#2005-03-28| 677.94
#2005-03-29| 661.35
#2005-03-30| 655.52
#2005-03-31| 666.90
#2005-04-01| 673.36
#2005-04-04| 666.28
#2005-04-05| 668.40
#2005-04-06| 669.52
#2005-04-07| 670.51
#2005-04-08| 670.17
#2005-04-11| 665.63
#2005-04-12| 660.10
#2005-04-13| 664.01
#2005-04-14| 652.17
#2005-04-15| 642.27
#2005-04-18| 620.67
#2005-04-19| 632.05
#2005-04-20| 637.85
#2005-04-21| 634.92
#2005-04-22| 645.13
#2005-04-25| 646.59
#2005-04-26| 644.92
#2005-04-27| 645.13
#2005-04-28| 646.50
#2005-04-29| 649.74
#2005-05-02| 650.47
#2005-05-03| 651.24
#2005-05-04| 657.84
#2005-05-05| 659.26
#2005-05-06| 666.20
#2005-05-09| 662.51
#2005-05-10| 660.11
#2005-05-11| 656.42
#2005-05-12| 652.92
#2005-05-13| 644.33
#2005-05-16| 633.44
#2005-05-17| 626.64
#2005-05-18| 628.24
#2005-05-19| 639.48
#2005-05-20| 636.40
#2005-05-23| 640.20
#2005-05-24| 638.07
#2005-05-25| 625.02
#2005-05-26| 624.66
#2005-05-27| 630.54
#2005-05-30| .
#2005-05-31| 637.98
#2005-06-01| 636.45
#2005-06-02| 637.98
#2005-06-03| 643.39
#2005-06-06| 647.73
#2005-06-07| 646.38
#2005-06-08| 647.65
#2005-06-09| 639.98
#2005-06-10| 642.15
#2005-06-13| 638.13
#2005-06-14| 641.75
#2005-06-15| 645.43
#2005-06-16| 650.32
#2005-06-17| 658.87
#2005-06-20| 660.19
#2005-06-21| 662.52
#2005-06-22| 664.75
#2005-06-23| 664.73
#2005-06-24| 660.95
#2005-06-27| 654.60
#2005-06-28| 655.97
#2005-06-29| 654.48
#2005-06-30| 653.07
#2005-07-01| 650.12
#2005-07-04| .
#2005-07-05| 646.60
#2005-07-06| 647.24
#2005-07-07| 642.81
#2005-07-08| 642.36
#2005-07-11| 649.49
#2005-07-12| 654.56
#2005-07-13| 650.48
#2005-07-14| 654.31
#2005-07-15| 655.36
#2005-07-18| 657.65
#2005-07-19| 654.66
#2005-07-20| 657.91
#2005-07-21| 669.20
#2005-07-22| 668.16
#2005-07-25| 667.10
#2005-07-26| 661.31
#2005-07-27| 665.30
#2005-07-28| 664.44
#2005-07-29| 665.58
#2005-08-01| 668.02
#2005-08-02| 676.01
#2005-08-03| 680.92
#2005-08-04| 678.92
#2005-08-05| 668.10
#2005-08-08| 668.80
#2005-08-09| 676.27
#2005-08-10| 690.77
#2005-08-11| 696.97
#2005-08-12| 700.68
#2005-08-15| 704.20
#2005-08-16| 708.55
#2005-08-17| 708.06
#2005-08-18| 701.03
#2005-08-19| 695.25
#2005-08-22| 709.19
#2005-08-23| 706.72
#2005-08-24| 699.77
#2005-08-25| 698.42
#2005-08-26| 703.44
#2005-08-29| 691.11
#2005-08-30| 698.63
#2005-08-31| 699.71
#2005-09-01| 710.87
#2005-09-02| 719.25
#2005-09-05| .
#2005-09-06| 722.51
#2005-09-07| 718.94
#2005-09-08| 712.32
#2005-09-09| 721.42
#2005-09-12| 727.20
#2005-09-13| 723.82
#2005-09-14| 726.69
#2005-09-15| 735.11
#2005-09-16| 730.83
#2005-09-19| 731.93
#2005-09-20| 744.04
#2005-09-21| 745.45
#2005-09-22| 745.01
#2005-09-23| 740.63
#2005-09-26| 758.41
#2005-09-27| 756.62
#2005-09-28| 772.06
#2005-09-29| 786.31
#2005-09-30| 769.43
#2005-10-03| 766.50
#2005-10-04| 766.70
#2005-10-05| 762.24
#2005-10-06| 747.87
#2005-10-07| 752.26
#2005-10-10| 750.67
#2005-10-11| 763.36
#2005-10-12| 756.38
#2005-10-13| 744.76
#2005-10-14| 740.67
#2005-10-17| 732.61
#2005-10-18| 734.04
#2005-10-19| 720.85
#2005-10-20| 723.19
#2005-10-21| 724.81
#2005-10-24| 721.61
#2005-10-25| 732.97
#2005-10-26| 734.82
#2005-10-27| 740.86
#2005-10-28| 738.33
#2005-10-31| 748.01
#2005-11-01| 754.22
#2005-11-02| 761.20
#2005-11-03| 759.93
#2005-11-04| 754.16
#2005-11-07| 755.66
#2005-11-08| 766.12
#2005-11-09| 765.20
#2005-11-10| 763.37
#2005-11-11| 763.73
#2005-11-14| 756.09
#2005-11-15| 751.69
#2005-11-16| 756.41
#2005-11-17| 765.83
#2005-11-18| 768.98
#2005-11-21| 773.44
#2005-11-22| 772.51
#2005-11-23| 776.71
#2005-11-24| .
#2005-11-25| 772.39
#2005-11-28| 777.86
#2005-11-29| 779.31
#2005-11-30| 780.70
#2005-12-01| 785.45
#2005-12-02| 793.87
#2005-12-05| 800.15
#2005-12-06| 793.33
#2005-12-07| 794.35
#2005-12-08| 786.93
#2005-12-09| 801.55
#2005-12-12| 820.04
#2005-12-13| 831.42
#2005-12-14| 833.20
#2005-12-15| 827.18
#2005-12-16| 829.58
#2005-12-19| 835.56
#2005-12-20| 838.33
#2005-12-21| 841.17
#2005-12-22| 846.19
#2005-12-23| 848.15
#2005-12-26| .
#2005-12-27| 844.44
#2005-12-28| 853.14
#2005-12-29| 856.59
#2005-12-30| 852.58
#2006-01-02| .
#2006-01-03| 864.67
#2006-01-04| 884.64
#2006-01-05| 892.17
#2006-01-06| 904.01
#2006-01-09| 908.59
#2006-01-10| 900.74
#2006-01-11| 903.72
#2006-01-12| 914.28
#2006-01-13| 910.92
#2006-01-16| .
#2006-01-17| 885.28
#2006-01-18| 860.19
#2006-01-19| 882.47
#2006-01-20| 883.29
#2006-01-23| 872.86
#2006-01-24| 881.25
#2006-01-25| 890.07
#2006-01-26| 902.09
#2006-01-27| 915.38
#2006-01-30| 921.13
#2006-01-31| 933.14
#2006-02-01| 934.73
#2006-02-02| 937.50
#2006-02-03| 933.15
#2006-02-06| 947.48
#2006-02-07| 951.65
#2006-02-08| 920.10
#2006-02-09| 917.01
#2006-02-10| 912.03
#2006-02-13| 885.89
#2006-02-14| 897.52
#2006-02-15| 892.08
#2006-02-16| 895.04
#2006-02-17| 877.78
#2006-02-20| .
#2006-02-21| 881.94
#2006-02-22| 891.16
#2006-02-23| 914.69
#2006-02-24| 923.77
#2006-02-27| 939.47
#2006-02-28| 936.06
#2006-03-01| 927.30
#2006-03-02| 916.36
#2006-03-03| 908.02
#2006-03-06| 910.70
#2006-03-07| 904.44
#2006-03-08| 889.38
#2006-03-09| 905.01
#2006-03-10| 905.15
#2006-03-13| 918.39
#2006-03-14| 921.90
#2006-03-15| 923.89
#2006-03-16| 920.74
#2006-03-17| 932.74
#2006-03-20| 943.06
#2006-03-21| 935.98
#2006-03-22| 940.07
#2006-03-23| 931.69
#2006-03-24| 936.99
#2006-03-27| 952.42
#2006-03-28| 958.90
#2006-03-29| 954.24
#2006-03-30| 967.99
#2006-03-31| 965.59
#2006-04-03| 977.59
#2006-04-04| 982.70
#2006-04-05| 974.34
#2006-04-06| 981.67
#2006-04-07| 983.20
#2006-04-10| 980.37
#2006-04-11| 975.97
#2006-04-12| 967.02
#2006-04-13| 972.43
#2006-04-14| .
#2006-04-17| 975.29
#2006-04-18| 989.33
#2006-04-19| 998.39
#2006-04-20|1009.43
#2006-04-21|1005.69
#2006-04-24|1001.61
#2006-04-25| 999.40
#2006-04-26|1012.64
#2006-04-27|1016.44
#2006-04-28|1003.55
#2006-05-01|1018.00
#2006-05-02|1029.22
#2006-05-03|1029.34
#2006-05-04|1029.51
#2006-05-05|1038.30
#2006-05-08|1061.13
#2006-05-09|1056.87
#2006-05-10|1056.69
#2006-05-11|1048.11
#2006-05-12|1036.92
#2006-05-15|1019.99
#2006-05-16| 994.84
#2006-05-17|1019.47
#2006-05-18| 987.91
#2006-05-19| 979.08
#2006-05-22| 954.28
#2006-05-23| 944.49
#2006-05-24| 951.72
#2006-05-25| 942.73
#2006-05-26| 959.96
#2006-05-29| .
#2006-05-30| 961.44
#2006-05-31| 947.88
#2006-06-01| 939.69
#2006-06-02| 956.24
#2006-06-05| 944.44
#2006-06-06| 918.21
#2006-06-07| 887.26
#2006-06-08| 844.48
#2006-06-09| 863.18
#2006-06-12| 860.13
#2006-06-13| 821.56
#2006-06-14| 826.36
#2006-06-15| 843.27
#2006-06-16| 877.84
#2006-06-19| 870.02
#2006-06-20| 860.34
#2006-06-21| 861.29
#2006-06-22| 880.26
#2006-06-23| 881.86
#2006-06-26| 884.76
#2006-06-27| 895.61
#2006-06-28| 881.82
#2006-06-29| 893.89
#2006-06-30| 929.63
#2006-07-03| 932.24
#2006-07-04| .
#2006-07-05| 925.13
#2006-07-06| 917.18
#2006-07-07| 919.60
#2006-07-10| 927.24
#2006-07-11| 919.06
#2006-07-12| 908.07
#2006-07-13| 900.73
#2006-07-14| 878.35
#2006-07-17| 868.03
#2006-07-18| 838.79
#2006-07-19| 843.87
#2006-07-20| 871.82
#2006-07-21| 866.60
#2006-07-24| 852.84
#2006-07-25| 863.77
#2006-07-26| 860.96
#2006-07-27| 877.58
#2006-07-28| 892.20
#2006-07-31| 900.18
#2006-08-01| 894.74
#2006-08-02| 903.81
#2006-08-03| 900.03
#2006-08-04| 905.24
#2006-08-07| 886.88
#2006-08-08| 900.78
#2006-08-09| 908.91
#2006-08-10| 908.41
#2006-08-11| 903.29
#2006-08-14| 906.55
#2006-08-15| 909.50
#2006-08-16| 921.70
#2006-08-17| 931.26
#2006-08-18| 932.64
#2006-08-21| 925.93
#2006-08-22| 935.05
#2006-08-23| 936.09
#2006-08-24| 934.56
#2006-08-25| 927.36
#2006-08-28| 921.93
#2006-08-29| 929.71
#2006-08-30| 922.96
#2006-08-31| 926.60
#2006-09-01| 929.46
#2006-09-04| .
#2006-09-05| 947.18
#2006-09-06| 941.63
#2006-09-07| 931.31
#2006-09-08| 933.67
#2006-09-11| 911.55
#2006-09-12| 898.39
#2006-09-13| 896.74
#2006-09-14| 906.95
#2006-09-15| 905.25
#2006-09-18| 905.66
#2006-09-19| 911.60
#2006-09-20| 906.23
#2006-09-21| 916.98
#2006-09-22| 910.48
#2006-09-25| 907.97
#2006-09-26| 904.91
#2006-09-27| 921.24
#2006-09-28| 923.71
#2006-09-29| 924.39
#2006-10-02| 932.92
#2006-10-03| 925.75
#2006-10-04| 908.08
#2006-10-05| 922.46
#2006-10-06| 913.97
#2006-10-09| 910.22
#2006-10-10| 908.70
#2006-10-11| 896.56
#2006-10-12| 902.45
#2006-10-13| 915.74
#2006-10-16| 932.23
#2006-10-17| 936.18
#2006-10-18| 934.05
#2006-10-19| 937.62
#2006-10-20| 940.86
#2006-10-23| 941.22
#2006-10-24| 940.44
#2006-10-25| 945.30
#2006-10-26| 954.53
#2006-10-27| 955.38
#2006-10-30| 941.64
#2006-10-31| 942.02
#2006-11-01| 949.99
#2006-11-02| 953.55
#2006-11-03| 952.18
#2006-11-06| 953.24
#2006-11-07| 963.73
#2006-11-08| 949.64
#2006-11-09| 947.09
#2006-11-10| 953.75
#2006-11-13| 941.25
#2006-11-14| 950.36
#2006-11-15| 944.57
#2006-11-16| 943.91
#2006-11-17| 934.98
#2006-11-20| 914.51
#2006-11-21| 920.60
#2006-11-22| 942.35
#2006-11-23| .
#2006-11-24| 945.57
#2006-11-27| 950.96
#2006-11-28| 953.53
#2006-11-29| 965.20
#2006-11-30| 979.43
#2006-12-01| 989.44
#2006-12-04| 995.16
#2006-12-05| 996.21
#2006-12-06|1004.78
#2006-12-07|1004.86
#2006-12-08|1001.50
#2006-12-11|1001.99
#2006-12-12| 994.34
#2006-12-13| 996.20
#2006-12-14|1002.69
#2006-12-15|1007.08
#2006-12-18|1012.23
#2006-12-19| 994.77
#2006-12-20|1011.51
#2006-12-21|1013.90
#2006-12-22|1010.92
#2006-12-25| .
#2006-12-26|1024.74
#2006-12-27|1027.56
#2006-12-28|1032.83
#2006-12-29|1031.75
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1032.04
#2007-01-04|1027.27
#2007-01-05|1010.65
#2007-01-08|1006.74
#2007-01-09|1011.86
#2007-01-10| 990.73
#2007-01-11| 989.28
#2007-01-12|1002.75
#2007-01-15| .
#2007-01-16|1017.11
#2007-01-17|1023.92
#2007-01-18|1028.73
#2007-01-19|1025.82
#2007-01-22|1036.97
#2007-01-23|1044.65
#2007-01-24|1055.50
#2007-01-25|1048.13
#2007-01-26|1045.63
#2007-01-29|1047.77
#2007-01-30|1049.80
#2007-01-31|1045.14
#2007-02-01|1064.48
#2007-02-02|1065.46
#2007-02-05|1061.35
#2007-02-06|1075.85
#2007-02-07|1074.31
#2007-02-08|1063.36
#2007-02-09|1068.35
#2007-02-12|1064.21
#2007-02-13|1070.27
#2007-02-14|1084.89
#2007-02-15|1102.59
#2007-02-16|1104.05
#2007-02-19| .
#2007-02-20|1111.97
#2007-02-21|1114.23
#2007-02-22|1122.66
#2007-02-23|1131.19
#2007-02-26|1148.89
#2007-02-27|1146.76
#2007-02-28|1110.15
#2007-03-01|1111.59
#2007-03-02|1115.28
#2007-03-05|1062.44
#2007-03-06|1097.80
#2007-03-07|1094.09
#2007-03-08|1115.57
#2007-03-09|1111.11
#2007-03-12|1124.77
#2007-03-13|1119.76
#2007-03-14|1092.52
#2007-03-15|1108.43
#2007-03-16|1101.15
#2007-03-19|1105.99
#2007-03-20|1111.63
#2007-03-21|1112.34
#2007-03-22|1134.86
#2007-03-23|1134.94
#2007-03-26|1134.99
#2007-03-27|1137.40
#2007-03-28|1134.80
#2007-03-29|1130.47
#2007-03-30|1129.19
#2007-04-02|1106.27
#2007-04-03|1113.36
#2007-04-04|1129.64
#2007-04-05|1123.89
#2007-04-06| .
#2007-04-09|1130.78
#2007-04-10|1141.37
#2007-04-11|1142.52
#2007-04-12|1146.46
#2007-04-13|1133.87
#2007-04-16|1145.50
#2007-04-17|1142.50
#2007-04-18|1158.16
#2007-04-19|1138.43
#2007-04-20|1142.97
#2007-04-23|1144.88
#2007-04-24|1149.46
#2007-04-25|1139.13
#2007-04-26|1154.08
#2007-04-27|1142.10
#2007-04-30|1140.51
#2007-05-01|1140.54
#2007-05-02|1150.27
#2007-05-03|1156.06
#2007-05-04|1160.11
#2007-05-07|1183.45
#2007-05-08|1185.83
#2007-05-09|1199.71
#2007-05-10|1196.13
#2007-05-11|1191.85
#2007-05-14|1204.19
#2007-05-15|1186.35
#2007-05-16|1186.49
#2007-05-17|1189.71
#2007-05-18|1177.64
#2007-05-21|1193.86
#2007-05-22|1205.21
#2007-05-23|1201.08
#2007-05-24|1193.21
#2007-05-25|1180.04
#2007-05-28| .
#2007-05-29|1196.36
#2007-05-30|1193.36
#2007-05-31|1209.54
#2007-06-01|1229.09
#2007-06-04|1243.81
#2007-06-05|1245.26
#2007-06-06|1249.19
#2007-06-07|1246.04
#2007-06-08|1226.06
#2007-06-11|1226.88
#2007-06-12|1224.47
#2007-06-13|1215.23
#2007-06-14|1232.50
#2007-06-15|1246.62
#2007-06-18|1253.06
#2007-06-19|1256.90
#2007-06-20|1258.38
#2007-06-21|1269.14
#2007-06-22|1267.08
#2007-06-25|1260.58
#2007-06-26|1260.60
#2007-06-27|1248.82
#2007-06-28|1250.29
#2007-06-29|1261.93
#2007-07-02|1281.35
#2007-07-03|1292.52
#2007-07-04| .
#2007-07-05|1301.02
#2007-07-06|1303.45
#2007-07-09|1321.21
#2007-07-10|1327.82
#2007-07-11|1319.51
#2007-07-12|1323.45
#2007-07-13|1353.91
#2007-07-16|1356.83
#2007-07-17|1365.89
#2007-07-18|1353.81
#2007-07-19|1372.83
#2007-07-20|1400.00
#2007-07-23|1410.36
#2007-07-24|1416.92
#2007-07-25|1412.77
#2007-07-26|1396.12
#2007-07-27|1353.05
#2007-07-30|1370.00
#2007-07-31|1377.69
#2007-08-01|1339.86
#2007-08-02|1339.41
#2007-08-03|1350.53
#2007-08-06|1339.31
#2007-08-07|1325.76
#2007-08-08|1323.78
#2007-08-09|1331.21
#2007-08-10|1293.08
#2007-08-13|1299.96
#2007-08-14|1305.91
#2007-08-15|1283.48
#2007-08-16|1243.67
#2007-08-17|1173.74
#2007-08-20|1223.74
#2007-08-21|1245.01
#2007-08-22|1253.36
#2007-08-23|1283.28
#2007-08-24|1283.65
#2007-08-27|1311.46
#2007-08-28|1323.70
#2007-08-29|1310.15
#2007-08-30|1316.54
#2007-08-31|1358.93
#2007-09-03| .
#2007-09-04|1359.84
#2007-09-05|1347.95
#2007-09-06|1367.32
#2007-09-07|1367.60
#2007-09-10|1348.00
#2007-09-11|1360.19
#2007-09-12|1351.48
#2007-09-13|1345.42
#2007-09-14|1368.87
#2007-09-17|1368.01
#2007-09-18|1358.08
#2007-09-19|1413.91
#2007-09-20|1448.66
#2007-09-21|1463.26
#2007-09-24|1482.65
#2007-09-25|1493.06
#2007-09-26|1491.74
#2007-09-27|1511.27
#2007-09-28|1521.85
#2007-10-01|1523.18
#2007-10-02|1562.09
#2007-10-03|1568.14
#2007-10-04|1543.79
#2007-10-05|1549.21
#2007-10-08|1542.26
#2007-10-09|1559.30
#2007-10-10|1573.07
#2007-10-11|1610.26
#2007-10-12|1589.68
#2007-10-15|1608.56
#2007-10-16|1598.91
#2007-10-17|1577.67
#2007-10-18|1582.49
#2007-10-19|1557.00
#2007-10-22|1511.50
#2007-10-23|1540.41
#2007-10-24|1548.08
#2007-10-25|1546.53
#2007-10-26|1571.08
#2007-10-29|1599.88
#2007-10-30|1591.82
#2007-10-31|1585.59
#2007-11-01|1578.52
#2007-11-02|1559.16
#2007-11-05|1526.35
#2007-11-06|1536.70
#2007-11-07|1540.35
#2007-11-08|1501.91
#2007-11-09|1508.19
#2007-11-12|1468.20
#2007-11-13|1453.61
#2007-11-14|1494.92
#2007-11-15|1489.81
#2007-11-16|1460.52
#2007-11-19|1434.54
#2007-11-20|1434.09
#2007-11-21|1399.20
#2007-11-22| .
#2007-11-23|1403.21
#2007-11-26|1447.83
#2007-11-27|1433.67
#2007-11-28|1422.63
#2007-11-29|1454.82
#2007-11-30|1486.24
#2007-12-03|1499.16
#2007-12-04|1498.94
#2007-12-05|1495.62
#2007-12-06|1508.70
#2007-12-07|1518.92
#2007-12-10|1503.49
#2007-12-11|1524.13
#2007-12-12|1515.05
#2007-12-13|1483.05
#2007-12-14|1461.25
#2007-12-17|1408.26
#2007-12-18|1401.33
#2007-12-19|1401.71
#2007-12-20|1402.64
#2007-12-21|1418.02
#2007-12-24|1435.33
#2007-12-25| .
#2007-12-26|1467.95
#2007-12-27|1472.71
#2007-12-28|1473.67
#2007-12-31|1485.71
#2008-01-01| .
#2008-01-02|1490.15
#2008-01-03|1486.89
#2008-01-04|1488.17
#2008-01-07|1464.33
#2008-01-08|1466.39
#2008-01-09|1486.17
#2008-01-10|1468.48
#2008-01-11|1457.80
#2008-01-14|1472.31
#2008-01-15|1453.31
#2008-01-16|1391.69
#2008-01-17|1393.66
#2008-01-18|1383.34
#2008-01-21| .
#2008-01-22|1212.18
#2008-01-23|1263.24
#2008-01-24|1273.72
#2008-01-25|1338.12
#2008-01-28|1297.69
#2008-01-29|1310.51
#2008-01-30|1275.37
#2008-01-31|1286.15
#2008-02-01|1302.78
#2008-02-04|1332.85
#2008-02-05|1330.59
#2008-02-06|1284.78
#2008-02-07|1269.45
#2008-02-08|1244.03
#2008-02-11|1219.54
#2008-02-12|1220.27
#2008-02-13|1229.22
#2008-02-14|1283.99
#2008-02-15|1297.95
#2008-02-18| .
#2008-02-19|1317.03
#2008-02-20|1279.75
#2008-02-21|1311.63
#2008-02-22|1309.29
#2008-02-25|1328.59
#2008-02-26|1336.74
#2008-02-27|1363.40
#2008-02-28|1368.17
#2008-02-29|1360.05
#2008-03-03|1301.27
#2008-03-04|1301.08
#2008-03-05|1291.99
#2008-03-06|1310.86
#2008-03-07|1270.52
#2008-03-10|1238.94
#2008-03-11|1249.25
#2008-03-12|1261.72
#2008-03-13|1219.57
#2008-03-14|1207.83
#2008-03-17|1172.39
#2008-03-18|1169.18
#2008-03-19|1187.49
#2008-03-20|1181.82
#2008-03-21| .
#2008-03-24|1201.16
#2008-03-25|1240.55
#2008-03-26|1250.61
#2008-03-27|1241.86
#2008-03-28|1272.68
#2008-03-31|1240.84
#2008-04-01|1230.29
#2008-04-02|1245.46
#2008-04-03|1265.55
#2008-04-04|1265.04
#2008-04-07|1280.55
#2008-04-08|1263.79
#2008-04-09|1256.63
#2008-04-10|1263.53
#2008-04-11|1289.16
#2008-04-14|1266.85
#2008-04-15|1272.22
#2008-04-16|1288.54
#2008-04-17|1300.91
#2008-04-18|1298.82
#2008-04-21|1328.35
#2008-04-22|1319.68
#2008-04-23|1333.51
#2008-04-24|1328.26
#2008-04-25|1341.09
#2008-04-28|1345.60
#2008-04-29|1351.56
#2008-04-30|1333.62
#2008-05-01|1332.52
#2008-05-02|1344.07
#2008-05-05|1345.60
#2008-05-06|1353.87
#2008-05-07|1351.67
#2008-05-08|1346.71
#2008-05-09|1330.00
#2008-05-12|1321.35
#2008-05-13|1329.04
#2008-05-14|1342.57
#2008-05-15|1373.34
#2008-05-16|1395.97
#2008-05-19|1417.26
#2008-05-20|1422.00
#2008-05-21|1415.70
#2008-05-22|1406.14
#2008-05-23|1394.56
#2008-05-26| .
#2008-05-27|1370.28
#2008-05-28|1360.97
#2008-05-29|1373.58
#2008-05-30|1379.40
#2008-06-02|1391.17
#2008-06-03|1375.64
#2008-06-04|1364.14
#2008-06-05|1361.16
#2008-06-06|1374.46
#2008-06-09|1347.39
#2008-06-10|1315.46
#2008-06-11|1325.41
#2008-06-12|1289.53
#2008-06-13|1285.37
#2008-06-16|1307.37
#2008-06-17|1311.82
#2008-06-18|1312.60
#2008-06-19|1285.69
#2008-06-20|1267.55
#2008-06-23|1244.91
#2008-06-24|1233.07
#2008-06-25|1239.93
#2008-06-26|1245.43
#2008-06-27|1227.11
#2008-06-30|1231.60
#2008-07-01|1220.94
#2008-07-02|1215.57
#2008-07-03|1169.68
#2008-07-04| .
#2008-07-07|1174.97
#2008-07-08|1147.50
#2008-07-09|1164.31
#2008-07-10|1176.54
#2008-07-11|1188.13
#2008-07-14|1191.28
#2008-07-15|1168.52
#2008-07-16|1158.45
#2008-07-17|1169.81
#2008-07-18|1150.71
#2008-07-21|1164.26
#2008-07-22|1180.68
#2008-07-23|1209.42
#2008-07-24|1218.83
#2008-07-25|1181.17
#2008-07-28|1184.78
#2008-07-29|1159.01
#2008-07-30|1183.45
#2008-07-31|1196.32
#2008-08-01|1183.79
#2008-08-04|1143.34
#2008-08-05|1110.42
#2008-08-06|1128.45
#2008-08-07|1116.48
#2008-08-08|1109.49
#2008-08-11|1111.95
#2008-08-12|1088.07
#2008-08-13|1079.40
#2008-08-14|1085.40
#2008-08-15|1076.64
#2008-08-18|1072.03
#2008-08-19|1054.19
#2008-08-20|1067.79
#2008-08-21|1071.99
#2008-08-22|1058.38
#2008-08-25|1065.94
#2008-08-26|1054.00
#2008-08-27|1062.89
#2008-08-28|1052.36
#2008-08-29|1079.30
#2008-09-01| .
#2008-09-02|1043.66
#2008-09-03|1026.30
#2008-09-04|1007.26
#2008-09-05| 983.50
#2008-09-08|1017.88
#2008-09-09| 984.62
#2008-09-10| 956.82
#2008-09-11| 933.45
#2008-09-12| 939.65
#2008-09-15| 933.94
#2008-09-16| 889.07
#2008-09-17| 893.82
#2008-09-18| 880.82
#2008-09-19| 934.06
#2008-09-22| 947.75
#2008-09-23| 945.08
#2008-09-24| 941.17
#2008-09-25| 932.26
#2008-09-26| 908.00
#2008-09-29| 880.84
#2008-09-30| 854.53
#2008-10-01| 855.93
#2008-10-02| 826.11
#2008-10-03| 801.97
#2008-10-06| 755.74
#2008-10-07| 745.29
#2008-10-08| 677.68
#2008-10-09| 684.72
#2008-10-10| 656.72
#2008-10-13| 669.52
#2008-10-14| 737.18
#2008-10-15| 715.08
#2008-10-16| 643.82
#2008-10-17| 647.90
#2008-10-20| 671.57
#2008-10-21| 682.13
#2008-10-22| 639.28
#2008-10-23| 620.34
#2008-10-24| 581.40
#2008-10-27| 537.32
#2008-10-28| 579.87
#2008-10-29| 599.40
#2008-10-30| 672.52
#2008-10-31| 668.04
#2008-11-03| 677.71
#2008-11-04| 693.55
#2008-11-05| 719.34
#2008-11-06| 671.67
#2008-11-07| 659.21
#2008-11-10| 699.20
#2008-11-11| 679.35
#2008-11-12| 670.25
#2008-11-13| 634.96
#2008-11-14| 638.13
#2008-11-17| 636.58
#2008-11-18| 616.29
#2008-11-19| 605.60
#2008-11-20| 574.36
#2008-11-21| 591.54
#2008-11-24| 582.59
#2008-11-25| 606.44
#2008-11-26| 611.56
#2008-11-27| .
#2008-11-28| 638.33
#2008-12-01| 642.45
#2008-12-02| 607.76
#2008-12-03| 617.08
#2008-12-04| 616.62
#2008-12-05| 622.00
#2008-12-08| 654.80
#2008-12-09| 665.24
#2008-12-10| 694.70
#2008-12-11| 706.58
#2008-12-12| 675.72
#2008-12-15| 706.49
#2008-12-16| 697.89
#2008-12-17| 715.85
#2008-12-18| 719.08
#2008-12-19| 708.08
#2008-12-22| 699.70
#2008-12-23| 685.26
#2008-12-24| 677.01
#2008-12-25| .
#2008-12-26| 687.26
#2008-12-29| 701.13
#2008-12-30| 708.93
#2008-12-31| 707.39
#2009-01-01| .
#2009-01-02| 711.24
#2009-01-05| 727.78
#2009-01-06| 731.84
#2009-01-07| 757.33
#2009-01-08| 725.95
#2009-01-09| 719.24
#2009-01-12| 712.45
#2009-01-13| 684.61
#2009-01-14| 697.54
#2009-01-15| 664.53
#2009-01-16| 680.59
#2009-01-19| .
#2009-01-20| 671.08
#2009-01-21| 665.32
#2009-01-22| 662.62
#2009-01-23| 639.03
#2009-01-26| 637.70
#2009-01-27| 662.70
#2009-01-28| 666.96
#2009-01-29| 674.99
#2009-01-30| 665.35
#2009-02-02| 654.71
#2009-02-03| 660.92
#2009-02-04| 681.47
#2009-02-05| 681.32
#2009-02-06| 684.26
#2009-02-09| 679.98
#2009-02-10| 673.92
#2009-02-11| 673.60
#2009-02-12| 658.52
#2009-02-13| 660.44
#2009-02-16| .
#2009-02-17| 632.13
#2009-02-18| 624.47
#2009-02-19| 620.93
#2009-02-20| 606.87
#2009-02-23| 614.92
#2009-02-24| 591.04
#2009-02-25| 594.92
#2009-02-26| 587.73
#2009-02-27| 595.18
#2009-03-02| 571.25
#2009-03-03| 565.22
#2009-03-04| 576.81
#2009-03-05| 590.90
#2009-03-06| 582.38
#2009-03-09| 577.01
#2009-03-10| 580.16
#2009-03-11| 603.98
#2009-03-12| 591.57
#2009-03-13| 609.19
#2009-03-16| 627.91
#2009-03-17| 634.62
#2009-03-18| 638.68
#2009-03-19| 658.65
#2009-03-20| 654.09
#2009-03-23| 678.33
#2009-03-24| 689.50
#2009-03-25| 695.25
#2009-03-26| 706.91
#2009-03-27| 710.80
#2009-03-30| 674.37
#2009-03-31| 664.28
#2009-04-01| 679.34
#2009-04-02| 710.34
#2009-04-03| 719.53
#2009-04-06| 728.21
#2009-04-07| 720.11
#2009-04-08| 700.12
#2009-04-09| 728.42
#2009-04-10| .
#2009-04-13| 748.53
#2009-04-14| 761.63
#2009-04-15| 762.60
#2009-04-16| 765.78
#2009-04-17| 777.94
#2009-04-20| 801.28
#2009-04-21| 784.06
#2009-04-22| 778.64
#2009-04-23| 783.42
#2009-04-24| 781.85
#2009-04-27| 778.25
#2009-04-28| 746.18
#2009-04-29| 755.51
#2009-04-30| 776.61
#2009-05-01| 783.56
#2009-05-04| 806.18
#2009-05-05| 812.76
#2009-05-06| 820.37
#2009-05-07| 849.38
#2009-05-08| 856.80
#2009-05-11| 863.33
#2009-05-12| 858.39
#2009-05-13| 867.59
#2009-05-14| 840.26
#2009-05-15| 852.54
#2009-05-18| 851.92
#2009-05-19| 876.96
#2009-05-20| 892.61
#2009-05-21| 892.62
#2009-05-22| 882.46
#2009-05-25| .
#2009-05-26| 885.25
#2009-05-27| 895.31
#2009-05-28| 896.21
#2009-05-29| 916.36
#2009-06-01| 943.69
#2009-06-02| 947.56
#2009-06-03| 957.53
#2009-06-04| 941.20
#2009-06-05| 937.28
#2009-06-08| 921.46
#2009-06-09| 915.32
#2009-06-10| 940.17
#2009-06-11| 952.94
#2009-06-12| 955.26
#2009-06-15| 939.17
#2009-06-16| 920.74
#2009-06-17| 927.04
#2009-06-18| 902.97
#2009-06-19| 906.87
#2009-06-22| 909.68
#2009-06-23| 878.09
#2009-06-24| 890.41
#2009-06-25| 903.38
#2009-06-26| 921.70
#2009-06-29| 911.33
#2009-06-30| 920.03
#2009-07-01| 919.80
#2009-07-02| 929.04
#2009-07-03| .
#2009-07-06| 916.84
#2009-07-07| 907.65
#2009-07-08| 891.78
#2009-07-09| 893.06
#2009-07-10| 892.79
#2009-07-13| 862.08
#2009-07-14| 883.43
#2009-07-15| 897.76
#2009-07-16| 906.80
#2009-07-17| 911.20
#2009-07-20| 922.92
#2009-07-21| 951.24
#2009-07-22| 960.17
#2009-07-23| 962.79
#2009-07-24| 979.57
#2009-07-27| 988.26
#2009-07-28|1005.30
#2009-07-29| 992.00
#2009-07-30| 994.83
#2009-07-31|1017.23
#2009-08-03|1030.58
#2009-08-04|1034.77
#2009-08-05|1023.76
#2009-08-06|1028.35
#2009-08-07|1010.99
#2009-08-10|1024.99
#2009-08-11|1037.05
#2009-08-12|1017.85
#2009-08-13|1043.25
#2009-08-14|1052.60
#2009-08-17|1017.03
#2009-08-18|1011.55
#2009-08-19|1002.44
#2009-08-20|1016.89
#2009-08-21|1008.42
#2009-08-24|1037.50
#2009-08-25|1033.71
#2009-08-26|1040.67
#2009-08-27|1028.20
#2009-08-28|1031.41
#2009-08-31|1023.07
#2009-09-01|1024.95
#2009-09-02|1011.56
#2009-09-03|1021.76
#2009-09-04|1018.72
#2009-09-07| .
#2009-09-08|1054.21
#2009-09-09|1056.61
#2009-09-10|1072.88
#2009-09-11|1077.29
#2009-09-14|1060.17
#2009-09-15|1063.98
#2009-09-16|1087.92
#2009-09-17|1106.16
#2009-09-18|1097.07
#2009-09-21|1088.10
#2009-09-22|1097.82
#2009-09-23|1093.83
#2009-09-24|1095.56
#2009-09-25|1086.67
#2009-09-28|1057.41
#2009-09-29|1060.62
#2009-09-30|1066.86
#2009-10-01|1058.76
#2009-10-02|1037.77
#2009-10-05|1023.50
#2009-10-06|1046.71
#2009-10-07|1070.49
#2009-10-08|1079.06
#2009-10-09|1088.49
#2009-10-12|1082.32
#2009-10-13|1088.91
#2009-10-14|1100.79
#2009-10-15|1107.47
#2009-10-16|1099.03
#2009-10-19|1108.61
#2009-10-20|1109.54
#2009-10-21|1102.15
#2009-10-22|1087.74
#2009-10-23|1094.22
#2009-10-26|1096.13
#2009-10-27|1072.89
#2009-10-28|1053.11
#2009-10-29|1029.93
#2009-10-30|1052.33
#2009-11-02|1039.49
#2009-11-03|1030.38
#2009-11-04|1046.76
#2009-11-05|1041.33
#2009-11-06|1063.08
#2009-11-09|1076.42
#2009-11-10|1080.97
#2009-11-11|1086.68
#2009-11-12|1074.73
#2009-11-13|1080.67
#2009-11-16|1092.61
#2009-11-17|1087.60
#2009-11-18|1087.22
#2009-11-19|1078.56
#2009-11-20|1077.45
#2009-11-23|1082.73
#2009-11-24|1078.88
#2009-11-25|1094.02
#2009-11-26| .
#2009-11-27|1052.13
#2009-11-30|1087.04
#2009-12-01|1111.25
#2009-12-02|1117.22
#2009-12-03|1138.64
#2009-12-04|1128.14
#2009-12-07|1131.17
#2009-12-08|1135.38
#2009-12-09|1126.16
#2009-12-10|1117.98
#2009-12-11|1135.22
#2009-12-14|1144.02
#2009-12-15|1134.43
#2009-12-16|1133.05
#2009-12-17|1123.10
#2009-12-18|1115.80
#2009-12-21|1106.65
#2009-12-22|1116.24
#2009-12-23|1125.49
#2009-12-24|1144.18
#2009-12-25| .
#2009-12-28|1150.93
#2009-12-29|1151.80
#2009-12-30|1141.77
#2009-12-31|1146.14
#2010-01-01| .
#2010-01-04|1162.34
#2010-01-05|1190.33
#2010-01-06|1198.69
#2010-01-07|1195.03
#2010-01-08|1198.37
#2010-01-11|1217.53
#2010-01-12|1228.03
#2010-01-13|1199.24
#2010-01-14|1210.99
#2010-01-15|1209.29
#2010-01-18| .
#2010-01-19|1194.24
#2010-01-20|1189.18
#2010-01-21|1181.07
#2010-01-22|1159.20
#2010-01-25|1146.16
#2010-01-26|1120.85
#2010-01-27|1102.35
#2010-01-28|1108.50
#2010-01-29|1087.23
#2010-02-01|1079.18
#2010-02-02|1091.09
#2010-02-03|1110.73
#2010-02-04|1102.21
#2010-02-05|1068.00
#2010-02-08|1060.64
#2010-02-09|1062.78
#2010-02-10|1070.52
#2010-02-11|1080.45
#2010-02-12|1084.21
#2010-02-15| .
#2010-02-16|1082.09
#2010-02-17|1102.76
#2010-02-18|1095.97
#2010-02-19|1069.35
#2010-02-22|1098.98
#2010-02-23|1110.82
#2010-02-24|1098.10
#2010-02-25|1096.53
#2010-02-26|1106.03
#2010-03-01|1112.12
#2010-03-02|1123.64
#2010-03-03|1137.20
#2010-03-04|1130.86
#2010-03-05|1138.96
#2010-03-08|1162.14
#2010-03-09|1162.29
#2010-03-10|1156.97
#2010-03-11|1155.57
#2010-03-12|1162.40
#2010-03-15|1154.40
#2010-03-16|1154.67
#2010-03-17|1178.29
#2010-03-18|1172.96
#2010-03-19|1180.38
#2010-03-22|1170.62
#2010-03-23|1165.98
#2010-03-24|1158.04
#2010-03-25|1152.84
#2010-03-26|1172.45
#2010-03-29|1184.85
#2010-03-30|1197.66
#2010-03-31|1187.98
#2010-04-01|1200.96
#2010-04-02| .
#2010-04-05|1216.27
#2010-04-06|1215.40
#2010-04-07|1230.52
#2010-04-08|1224.77
#2010-04-09|1233.55
#2010-04-12|1232.81
#2010-04-13|1219.45
#2010-04-14|1222.01
#2010-04-15|1232.20
#2010-04-16|1223.09
#2010-04-19|1192.74
#2010-04-20|1195.58
#2010-04-21|1211.76
#2010-04-22|1203.47
#2010-04-23|1193.46
#2010-04-26|1219.44
#2010-04-27|1219.71
#2010-04-28|1194.64
#2010-04-29|1192.31
#2010-04-30|1204.00
#2010-05-03|1189.19
#2010-05-04|1183.78
#2010-05-05|1168.86
#2010-05-06|1140.20
#2010-05-07|1132.00
#2010-05-10|1156.87
#2010-05-11|1141.18
#2010-05-12|1136.74
#2010-05-13|1159.25
#2010-05-14|1153.16
#2010-05-17|1118.32
#2010-05-18|1110.21
#2010-05-19|1095.08
#2010-05-20|1080.12
#2010-05-21|1061.87
#2010-05-24|1063.32
#2010-05-25|1018.40
#2010-05-26|1027.38
#2010-05-27|1051.69
#2010-05-28|1072.76
#2010-05-31| .
#2010-06-01|1057.65
#2010-06-02|1042.42
#2010-06-03|1070.22
#2010-06-04|1065.38
#2010-06-07|1029.55
#2010-06-08|1032.60
#2010-06-09|1022.58
#2010-06-10|1032.14
#2010-06-11|1047.09
#2010-06-14|1068.56
#2010-06-15|1072.10
#2010-06-16|1086.96
#2010-06-17|1093.69
#2010-06-18|1092.04
#2010-06-21|1131.83
#2010-06-22|1121.11
#2010-06-23|1112.36
#2010-06-24|1112.60
#2010-06-25|1091.80
#2010-06-28|1088.01
#2010-06-29|1068.83
#2010-06-30|1057.87
#2010-07-01|1050.80
#2010-07-02|1043.48
#2010-07-05| .
#2010-07-06|1069.18
#2010-07-07|1063.93
#2010-07-08|1078.69
#2010-07-09|1088.49
#2010-07-12|1091.99
#2010-07-13|1086.23
#2010-07-14|1098.65
#2010-07-15|1093.31
#2010-07-16|1087.76
#2010-07-19|1082.69
#2010-07-20|1082.33
#2010-07-21|1094.12
#2010-07-22|1092.43
#2010-07-23|1108.89
#2010-07-26|1114.38
#2010-07-27|1111.48
#2010-07-28|1126.03
#2010-07-29|1129.45
#2010-07-30|1116.72
#2010-08-02|1133.41
#2010-08-03|1149.11
#2010-08-04|1139.84
#2010-08-05|1148.60
#2010-08-06|1154.94
#2010-08-09|1154.47
#2010-08-10|1145.62
#2010-08-11|1125.75
#2010-08-12|1104.74
#2010-08-13|1111.76
#2010-08-16|1112.46
#2010-08-17|1113.22
#2010-08-18|1126.91
#2010-08-19|1144.24
#2010-08-20|1128.63
#2010-08-23|1126.04
#2010-08-24|1118.34
#2010-08-25|1098.12
#2010-08-26|1101.56
#2010-08-27|1104.97
#2010-08-30|1121.19
#2010-08-31|1102.79
#2010-09-01|1113.20
#2010-09-02|1127.33
#2010-09-03|1135.21
#2010-09-06| .
#2010-09-07|1163.50
#2010-09-08|1151.34
#2010-09-09|1163.68
#2010-09-10|1168.16
#2010-09-13|1186.73
#2010-09-14|1188.44
#2010-09-15|1186.27
#2010-09-16|1175.44
#2010-09-17|1189.09
#2010-09-20|1193.88
#2010-09-21|1194.19
#2010-09-22|1197.95
#2010-09-23|1199.40
#2010-09-24|1195.66
#2010-09-27|1212.84
#2010-09-28|1215.20
#2010-09-29|1228.71
#2010-09-30|1222.51
#2010-10-01|1230.04
#2010-10-04|1231.80
#2010-10-05|1238.00
#2010-10-06|1265.36
#2010-10-07|1267.96
#2010-10-08|1261.86
#2010-10-11|1266.96
#2010-10-12|1246.25
#2010-10-13|1256.56
#2010-10-14|1285.54
#2010-10-15|1282.43
#2010-10-18|1270.65
#2010-10-19|1267.18
#2010-10-20|1262.54
#2010-10-21|1264.41
#2010-10-22|1271.72
#2010-10-25|1289.75
#2010-10-26|1284.09
#2010-10-27|1264.69
#2010-10-28|1264.01
#2010-10-29|1254.27
#2010-11-01|1268.41
#2010-11-02|1268.67
#2010-11-03|1271.88
#2010-11-04|1296.54
#2010-11-05|1317.65
#2010-11-08|1330.99
#2010-11-09|1334.48
#2010-11-10|1324.81
#2010-11-11|1321.95
#2010-11-12|1293.72
#2010-11-15|1280.46
#2010-11-16|1269.11
#2010-11-17|1256.48
#2010-11-18|1280.78
#2010-11-19|1278.45
#2010-11-22|1288.12
#2010-11-23|1276.42
#2010-11-24|1269.18
#2010-11-25| .
#2010-11-26|1253.25
#2010-11-29|1260.23
#2010-11-30|1251.06
#2010-12-01|1267.80
#2010-12-02|1283.68
#2010-12-03|1291.01
#2010-12-06|1303.69
#2010-12-07|1308.26
#2010-12-08|1296.73
#2010-12-09|1296.26
#2010-12-10|1293.39
#2010-12-13|1306.44
#2010-12-14|1321.02
#2010-12-15|1313.44
#2010-12-16|1307.65
#2010-12-17|1308.98
#2010-12-20|1304.52
#2010-12-21|1322.35
#2010-12-22|1328.51
#2010-12-23|1332.50
#2010-12-24| .
#2010-12-27|1332.42
#2010-12-28|1337.50
#2010-12-29|1351.46
#2010-12-30|1356.03
#2010-12-31|1364.54
#2011-01-03|1374.21
#2011-01-04|1392.73
#2011-01-05|1382.70
#2011-01-06|1390.96
#2011-01-07|1374.30
#2011-01-10|1368.49
#2011-01-11|1376.08
#2011-01-12|1387.70
#2011-01-13|1394.01
#2011-01-14|1386.80
#2011-01-17| .
#2011-01-18|1383.04
#2011-01-19|1403.91
#2011-01-20|1377.87
#2011-01-21|1356.70
#2011-01-24|1359.81
#2011-01-25|1370.15
#2011-01-26|1372.77
#2011-01-27|1375.74
#2011-01-28|1369.43
#2011-01-31|1360.72
#2011-02-01|1369.08
#2011-02-02|1382.38
#2011-02-03|1389.24
#2011-02-04|1400.16
#2011-02-07|1403.33
#2011-02-08|1412.86
#2011-02-09|1388.97
#2011-02-10|1368.42
#2011-02-11|1357.58
#2011-02-14|1378.56
#2011-02-15|1381.59
#2011-02-16|1383.88
#2011-02-17|1395.32
#2011-02-18|1404.83
#2011-02-21| .
#2011-02-22|1372.89
#2011-02-23|1364.17
#2011-02-24|1341.38
#2011-02-25|1353.22
#2011-02-28|1360.30
#2011-03-01|1377.21
#2011-03-02|1357.51
#2011-03-03|1368.76
#2011-03-04|1379.42
#2011-03-07|1364.64
#2011-03-08|1366.15
#2011-03-09|1369.80
#2011-03-10|1346.62
#2011-03-11|1332.27
#2011-03-14|1312.67
#2011-03-15|1240.51
#2011-03-16|1291.82
#2011-03-17|1294.68
#2011-03-18|1307.98
#2011-03-21|1320.27
#2011-03-22|1354.44
#2011-03-23|1350.82
#2011-03-24|1353.23
#2011-03-25|1356.54
#2011-03-28|1357.33
#2011-03-29|1365.77
#2011-03-30|1388.24
#2011-03-31|1393.14
#2011-04-01|1391.56
#2011-04-04|1396.46
#2011-04-05|1389.52
#2011-04-06|1387.77
#2011-04-07|1390.13
#2011-04-08|1396.94
#2011-04-11|1398.22
#2011-04-12|1379.91
#2011-04-13|1392.94
#2011-04-14|1403.33
#2011-04-15|1401.63
#2011-04-18|1401.52
#2011-04-19|1390.41
#2011-04-20|1420.00
#2011-04-21|1446.39
#2011-04-22| .
#2011-04-25|1440.33
#2011-04-26|1432.35
#2011-04-27|1431.38
#2011-04-28|1447.28
#2011-04-29|1444.19
#2011-05-02|1462.19
#2011-05-03|1448.06
#2011-05-04|1439.89
#2011-05-05|1440.65
#2011-05-06|1414.91
#2011-05-09|1418.94
#2011-05-10|1428.31
#2011-05-11|1434.22
#2011-05-12|1408.90
#2011-05-13|1400.78
#2011-05-16|1377.03
#2011-05-17|1376.39
#2011-05-18|1396.15
#2011-05-19|1386.42
#2011-05-20|1382.60
#2011-05-23|1348.95
#2011-05-24|1349.47
#2011-05-25|1336.59
#2011-05-26|1362.23
#2011-05-27|1368.00
#2011-05-30| .
#2011-05-31|1397.19
#2011-06-01|1405.08
#2011-06-02|1383.21
#2011-06-03|1369.91
#2011-06-06|1368.43
#2011-06-07|1364.49
#2011-06-08|1364.20
#2011-06-09|1362.66
#2011-06-10|1356.22
#2011-06-13|1345.68
#2011-06-14|1359.24
#2011-06-15|1360.14
#2011-06-16|1336.23
#2011-06-17|1329.55
#2011-06-20|1316.79
#2011-06-21|1334.11
#2011-06-22|1345.34
#2011-06-23|1334.48
#2011-06-24|1348.22
#2011-06-27|1336.09
#2011-06-28|1339.67
#2011-06-29|1362.27
#2011-06-30|1381.17
#2011-07-01|1385.53
#2011-07-04| .
#2011-07-05|1405.12
#2011-07-06|1414.66
#2011-07-07|1416.39
#2011-07-08|1426.95
#2011-07-11|1413.81
#2011-07-12|1384.90
#2011-07-13|1408.48
#2011-07-14|1411.38
#2011-07-15|1414.68
#2011-07-18|1410.36
#2011-07-19|1410.43
#2011-07-20|1417.87
#2011-07-21|1416.56
#2011-07-22|1434.22
#2011-07-25|1427.42
#2011-07-26|1441.29
#2011-07-27|1440.96
#2011-07-28|1428.64
#2011-07-29|1420.59
#2011-08-01|1435.03
#2011-08-02|1405.84
#2011-08-03|1380.38
#2011-08-04|1347.04
#2011-08-05|1295.37
#2011-08-08|1257.76
#2011-08-09|1225.03
#2011-08-10|1250.51
#2011-08-11|1242.39
#2011-08-12|1230.41
#2011-08-15|1247.96
#2011-08-16|1266.64
#2011-08-17|1266.45
#2011-08-18|1241.49
#2011-08-19|1191.95
#2011-08-22|1172.25
#2011-08-23|1197.98
#2011-08-24|1182.12
#2011-08-25|1186.52
#2011-08-26|1193.72
#2011-08-29|1220.34
#2011-08-30|1234.06
#2011-08-31|1249.55
#2011-09-01|1255.87
#2011-09-02|1246.63
#2011-09-05| .
#2011-09-06|1192.81
#2011-09-07|1219.14
#2011-09-08|1222.92
#2011-09-09|1205.18
#2011-09-12|1183.61
#2011-09-13|1184.80
#2011-09-14|1157.41
#2011-09-15|1171.91
#2011-09-16|1201.62
#2011-09-19|1182.78
#2011-09-20|1171.78
#2011-09-21|1172.44
#2011-09-22|1115.19
#2011-09-23|1091.59
#2011-09-26|1041.91
#2011-09-27|1083.72
#2011-09-28|1092.05
#2011-09-29|1096.18
#2011-09-30|1084.04
#2011-10-03|1048.13
#2011-10-04|1015.72
#2011-10-05|1004.02
#2011-10-06|1041.60
#2011-10-07|1077.29
#2011-10-10|1082.08
#2011-10-11|1106.99
#2011-10-12|1109.48
#2011-10-13|1132.09
#2011-10-14|1117.48
#2011-10-17|1149.27
#2011-10-18|1118.17
#2011-10-19|1124.40
#2011-10-20|1092.63
#2011-10-21|1101.41
#2011-10-24|1131.90
#2011-10-25|1134.50
#2011-10-26|1138.95
#2011-10-27|1173.38
#2011-10-28|1197.70
#2011-10-31|1165.85
#2011-11-01|1137.93
#2011-11-02|1130.30
#2011-11-03|1117.02
#2011-11-04|1145.80
#2011-11-07|1141.53
#2011-11-08|1135.61
#2011-11-09|1140.53
#2011-11-10|1100.94
#2011-11-11|1107.23
#2011-11-14|1128.14
#2011-11-15|1115.31
#2011-11-16|1097.62
#2011-11-17|1098.51
#2011-11-18|1075.95
#2011-11-21|1053.88
#2011-11-22|1055.20
#2011-11-23|1035.13
#2011-11-24| .
#2011-11-25|1020.95
#2011-11-28|1040.19
#2011-11-29|1065.09
#2011-11-30|1060.11
#2011-12-01|1109.71
#2011-12-02|1110.77
#2011-12-05|1114.43
#2011-12-06|1093.96
#2011-12-07|1111.87
#2011-12-08|1103.70
#2011-12-09|1084.15
#2011-12-12|1090.33
#2011-12-13|1075.94
#2011-12-14|1066.44
#2011-12-15|1042.85
#2011-12-16|1049.47
#2011-12-19|1026.29
#2011-12-20|1027.11
#2011-12-21|1050.48
#2011-12-22|1045.36
#2011-12-23|1054.61
#2011-12-26| .
#2011-12-27|1052.70
#2011-12-28|1046.15
#2011-12-29|1045.02
#2011-12-30|1054.03
#2012-01-02| .
#2012-01-03|1066.69
#2012-01-04|1075.37
#2012-01-05|1071.34
#2012-01-06|1057.34
#2012-01-09|1062.38
#2012-01-10|1073.90
#2012-01-11|1078.55
#2012-01-12|1080.56
#2012-01-13|1091.24
#2012-01-16| .
#2012-01-17|1103.87
#2012-01-18|1113.65
#2012-01-19|1128.38
#2012-01-20|1143.81
#2012-01-23|1143.46
#2012-01-24|1135.45
#2012-01-25|1140.98
#2012-01-26|1152.16
#2012-01-27|1158.33
#2012-01-30|1145.57
#2012-01-31|1152.72
#2012-02-01|1159.46
#2012-02-02|1179.17
#2012-02-03|1175.09
#2012-02-06|1181.55
#2012-02-07|1182.29
#2012-02-08|1205.33
#2012-02-09|1210.59
#2012-02-10|1194.93
#2012-02-13|1200.39
#2012-02-14|1191.18
#2012-02-15|1209.98
#2012-02-16|1192.91
#2012-02-17|1206.61
#2012-02-20| .
#2012-02-21|1217.09
#2012-02-22|1216.06
#2012-02-23|1212.87
#2012-02-24|1217.12
#2012-02-27|1208.02
#2012-02-28|1214.50
#2012-02-29|1217.45
#2012-03-01|1204.57
#2012-03-02|1212.66
#2012-03-05|1194.93
#2012-03-06|1179.30
#2012-03-07|1170.74
#2012-03-08|1180.56
#2012-03-09|1191.13
#2012-03-12|1183.51
#2012-03-13|1187.60
#2012-03-14|1189.34
#2012-03-15|1186.23
#2012-03-16|1188.27
#2012-03-19|1183.68
#2012-03-20|1175.64
#2012-03-21|1164.41
#2012-03-22|1161.99
#2012-03-23|1156.24
#2012-03-26|1142.68
#2012-03-27|1164.91
#2012-03-28|1162.18
#2012-03-29|1153.94
#2012-03-30|1160.36
#2012-04-02|1159.46
#2012-04-03|1162.21
#2012-04-04|1143.36
#2012-04-05|1136.17
#2012-04-06| .
#2012-04-09|1119.93
#2012-04-10|1118.69
#2012-04-11|1109.06
#2012-04-12|1121.66
#2012-04-13|1128.84
#2012-04-16|1120.88
#2012-04-17|1115.15
#2012-04-18|1128.09
#2012-04-19|1123.40
#2012-04-20|1111.07
#2012-04-23|1108.78
#2012-04-24|1099.86
#2012-04-25|1098.20
#2012-04-26|1102.12
#2012-04-27|1102.07
#2012-04-30|1107.21
#2012-05-01|1096.72
#2012-05-02|1105.62
#2012-05-03|1101.43
#2012-05-04|1101.66
#2012-05-07|1074.85
#2012-05-08|1078.92
#2012-05-09|1060.64
#2012-05-10|1057.38
#2012-05-11|1042.68
#2012-05-14|1029.18
#2012-05-15|1020.36
#2012-05-16| 996.48
#2012-05-17|1016.36
#2012-05-18| 990.91
#2012-05-21| 991.65
#2012-05-22|1000.02
#2012-05-23| 982.33
#2012-05-24| 980.81
#2012-05-25| 975.56
#2012-05-28| .
#2012-05-29| 994.88
#2012-05-30| 986.36
#2012-05-31| 981.36
#2012-06-01| 963.33
#2012-06-04| 935.13
#2012-06-05| 943.69
#2012-06-06| 956.70
#2012-06-07| 964.63
#2012-06-08| 951.89
#2012-06-11| 977.03
#2012-06-12| 967.28
#2012-06-13| 971.76
#2012-06-14| 971.59
#2012-06-15| 984.74
#2012-06-18| 999.90
#2012-06-19| 995.74
#2012-06-20|1008.91
#2012-06-21|1000.00
#2012-06-22| 983.30
#2012-06-25| 977.96
#2012-06-26| 972.08
#2012-06-27| 976.33
#2012-06-28| 980.49
#2012-06-29| 998.37
#2012-07-02|1006.31
#2012-07-03|1017.79
#2012-07-04| .
#2012-07-05|1023.70
#2012-07-06|1022.15
#2012-07-09|1006.00
#2012-07-10|1001.15
#2012-07-11| 995.88
#2012-07-12| 977.00
#2012-07-13| 981.96
#2012-07-16| 985.94
#2012-07-17| 984.96
#2012-07-18| 976.02
#2012-07-19| 989.36
#2012-07-20| 983.41
#2012-07-23| 958.95
#2012-07-24| 955.02
#2012-07-25| 938.89
#2012-07-26| 945.13
#2012-07-27| 965.20
#2012-07-30| 972.73
#2012-07-31| 985.20
#2012-08-01| 979.45
#2012-08-02| 976.49
#2012-08-03| 964.66
#2012-08-06| 983.84
#2012-08-07| 993.21
#2012-08-08|1003.05
#2012-08-09|1013.48
#2012-08-10|1011.69
#2012-08-13|1005.36
#2012-08-14|1008.49
#2012-08-15|1002.48
#2012-08-16|1006.65
#2012-08-17|1013.37
#2012-08-20|1012.63
#2012-08-21|1012.06
#2012-08-22|1004.12
#2012-08-23|1013.15
#2012-08-24| 998.34
#2012-08-27| 994.59
#2012-08-28| 982.37
#2012-08-29| 979.92
#2012-08-30| 968.74
#2012-08-31| 961.39
#2012-09-03| .
#2012-09-04| 960.69
#2012-09-05| 942.44
#2012-09-06| 938.51
#2012-09-07| 973.87
#2012-09-10| 980.31
#2012-09-11| 977.24
#2012-09-12| 991.75
#2012-09-13| 997.89
#2012-09-14|1030.22
#2012-09-17|1032.52
#2012-09-18|1032.41
#2012-09-19|1042.68
#2012-09-20|1022.99
#2012-09-21|1030.81
#2012-09-24|1020.57
#2012-09-25|1022.31
#2012-09-26|1007.22
#2012-09-27|1010.52
#2012-09-28|1012.41
#2012-10-01|1003.99
#2012-10-02|1006.25
#2012-10-03| 997.83
#2012-10-04| 999.87
#2012-10-05|1006.35
#2012-10-08|1000.88
#2012-10-09| 995.21
#2012-10-10| 983.19
#2012-10-11| 979.72
#2012-10-12| 987.44
#2012-10-15| 988.86
#2012-10-16| 997.01
#2012-10-17|1008.55
#2012-10-18|1017.48
#2012-10-19|1013.67
#2012-10-22|1006.18
#2012-10-23| 999.67
#2012-10-24| 988.89
#2012-10-25| 993.32
#2012-10-26| 978.73
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.84
#2012-11-01| 987.96
#2012-11-02| 997.17
#2012-11-05| 992.03
#2012-11-06| 992.40
#2012-11-07|1001.66
#2012-11-08| 985.25
#2012-11-09| 979.07
#2012-11-12| 970.79
#2012-11-13| 961.46
#2012-11-14| 953.75
#2012-11-15| 952.64
#2012-11-16| 957.35
#2012-11-19| 967.59
#2012-11-20| 967.35
#2012-11-21| 964.70
#2012-11-22| .
#2012-11-23| 982.09
#2012-11-26| 990.63
#2012-11-27| 992.07
#2012-11-28| 980.73
#2012-11-29| 995.63
#2012-11-30|1000.00
#2012-12-03| 998.05
#2012-12-04| 994.98
#2012-12-05|1000.59
#2012-12-06|1009.49
#2012-12-07|1013.31
#2012-12-10|1014.51
#2012-12-11|1018.04
#2012-12-12|1024.49
#2012-12-13|1030.93
#2012-12-14|1034.22
#2012-12-17|1036.32
#2012-12-18|1040.31
#2012-12-19|1058.36
#2012-12-20|1058.19
#2012-12-21|1048.16
#2012-12-24|1043.37
#2012-12-25|1048.87
#2012-12-26|1055.55
#2012-12-27|1057.87
#2012-12-28|1065.12
#2012-12-31|1064.54
#2013-01-01|1065.44
#2013-01-02|1078.31
#2013-01-03|1089.53
#2013-01-04|1096.03
#2013-01-07|1092.56
#2013-01-08|1084.20
#2013-01-09|1081.32
#2013-01-10|1095.14
#2013-01-11|1088.78
#2013-01-14|1089.07
#2013-01-15|1092.06
#2013-01-16|1076.79
#2013-01-17|1069.65
#2013-01-18|1088.10
#2013-01-21|1084.06
#2013-01-22|1084.95
#2013-01-23|1071.24
#2013-01-24|1065.84
#2013-01-25|1069.89
#2013-01-28|1058.62
#2013-01-29|1067.19
#2013-01-30|1075.19
#2013-01-31|1078.82
#2013-02-01|1072.98
#2013-02-04|1086.62
#2013-02-05|1067.00
#2013-02-06|1079.03
#2013-02-07|1078.56
#2013-02-08|1076.03
#2013-02-11|1072.76
#2013-02-12|1078.80
#2013-02-13|1072.44
#2013-02-14|1076.11
#2013-02-15|1067.87
#2013-02-18|1072.91
#2013-02-19|1073.31
#2013-02-20|1082.40
#2013-02-21|1066.97
#2013-02-22|1064.79
#2013-02-25|1069.98
#2013-02-26|1063.68
#2013-02-27|1059.97
#2013-02-28|1069.12
#2013-03-01|1064.26
#2013-03-04|1046.44
#2013-03-05|1043.85
#2013-03-06|1053.00
#2013-03-07|1047.81
#2013-03-08|1050.96
#2013-03-11|1053.17
#2013-03-12|1051.97
#2013-03-13|1043.78
#2013-03-14|1039.75
#2013-03-15|1048.62
#2013-03-18|1031.41
#2013-03-19|1038.32
#2013-03-20|1033.00
#2013-03-21|1039.41
#2013-03-22|1026.99
#2013-03-25|1032.68
#2013-03-26|1029.62
#2013-03-27|1034.52
#2013-03-28|1027.43
#2013-03-29|1029.62
#2013-04-01|1017.33
#2013-04-02|1004.84
#2013-04-03|1004.50
#2013-04-04| 994.41
#2013-04-05| 986.03
#2013-04-08| 988.50
#2013-04-09| 992.68
#2013-04-10|1005.76
#2013-04-11|1019.53
#2013-04-12|1018.80
#2013-04-15|1009.10
#2013-04-16|1000.51
#2013-04-17|1007.99
#2013-04-18| 994.14
#2013-04-19| 996.74
#2013-04-22|1008.31
#2013-04-23|1005.94
#2013-04-24|1033.14
#2013-04-25|1041.35
#2013-04-26|1042.64
#2013-04-29|1037.25
#2013-04-30|1046.79
#2013-05-01|1044.11
#2013-05-02|1029.43
#2013-05-03|1027.36
#2013-05-06|1031.72
#2013-05-07|1055.62
#2013-05-08|1062.96
#2013-05-09|1057.05
#2013-05-10|1053.03
#2013-05-13|1052.03
#2013-05-14|1053.42
#2013-05-15|1060.01
#2013-05-16|1063.48
#2013-05-17|1062.63
#2013-05-20|1080.17
#2013-05-21|1096.55
#2013-05-22|1091.97
#2013-05-23|1050.63
#2013-05-24|1056.18
#2013-05-27|1033.66
#2013-05-28|1036.14
#2013-05-29|1043.26
#2013-05-30|1018.01
#2013-05-31|1020.11
#2013-06-03|1009.57
#2013-06-04|1015.67
#2013-06-05|1014.87
#2013-06-06| 995.40
#2013-06-07| 987.88
#2013-06-10|1002.64
#2013-06-11| 998.68
#2013-06-12|1001.07
#2013-06-13| 974.17
#2013-06-14| 983.17
#2013-06-17|1001.46
#2013-06-18| 993.01
#2013-06-19|1006.99
#2013-06-20| 969.60
#2013-06-21| 963.07
#2013-06-24| 952.03
#2013-06-25| 940.11
#2013-06-26| 944.14
#2013-06-27| 956.36
#2013-06-28| 980.06
#2013-07-01| 979.94
#2013-07-02| 985.09
#2013-07-03| 977.83
#2013-07-04| 978.74
#2013-07-05| 991.35
#2013-07-08| 973.88
#2013-07-09| 988.17
#2013-07-10| 995.19
#2013-07-11|1017.02
#2013-07-12|1022.15
#2013-07-15|1026.50
#2013-07-16|1032.28
#2013-07-17|1035.68
#2013-07-18|1035.50
#2013-07-19|1027.22
#2013-07-22|1037.20
#2013-07-23|1051.63
#2013-07-24|1049.27
#2013-07-25|1043.76
#2013-07-26|1033.78
#2013-07-29|1009.94
#2013-07-30|1020.28
#2013-07-31|1005.43
#2013-08-01|1018.89
#2013-08-02|1042.18
#2013-08-05|1041.91
#2013-08-06|1046.80
#2013-08-07|1030.69
#2013-08-08|1031.01
#2013-08-09|1033.41
#2013-08-12|1042.30
#2013-08-13|1051.95
#2013-08-14|1057.88
#2013-08-15|1045.60
#2013-08-16|1040.74
#2013-08-19|1034.97
#2013-08-20|1016.38
#2013-08-21|1008.32
#2013-08-22|1001.46
#2013-08-23|1018.24
#2013-08-26|1022.36
#2013-08-27|1023.32
#2013-08-28|1007.41
#2013-08-29|1013.96
#2013-08-30|1010.41
#2013-09-02|1015.82
#2013-09-03|1031.94
#2013-09-04|1043.24
#2013-09-05|1047.28
#2013-09-06|1050.36
#2013-09-09|1065.55
#2013-09-10|1073.67
#2013-09-11|1076.26
#2013-09-12|1078.92
#2013-09-13|1066.21
#2013-09-16|1077.92
#2013-09-17|1075.52
#2013-09-18|1080.59
#2013-09-19|1100.60
#2013-09-20|1097.72
#2013-09-23|1104.36
#2013-09-24|1102.54
#2013-09-25|1101.71
#2013-09-26|1101.73
#2013-09-27|1105.86
#2013-09-30|1086.53
#2013-10-01|1085.92
#2013-10-02|1079.51
#2013-10-03|1085.74
#2013-10-04|1080.59
#2013-10-07|1067.54
#2013-10-08|1073.47
#2013-10-09|1081.51
#2013-10-10|1077.71
#2013-10-11|1091.50
#2013-10-14|1091.65
#2013-10-15|1095.49
#2013-10-16|1093.03
#2013-10-17|1111.35
#2013-10-18|1111.32
#2013-10-21|1110.11
#2013-10-22|1112.37
#2013-10-23|1104.73
#2013-10-24|1108.07
#2013-10-25|1089.79
#2013-10-28|1095.12
#2013-10-29|1093.68
#2013-10-30|1099.74
#2013-10-31|1090.95
#2013-11-01|1079.51
#2013-11-04|1075.54
#2013-11-05|1070.21
#2013-11-06|1080.33
#2013-11-07|1074.70
#2013-11-08|1067.39
#2013-11-11|1070.14
#2013-11-12|1076.68
#2013-11-13|1067.27
#2013-11-14|1074.39
#2013-11-15|1088.50
#2013-11-18|1097.74
#2013-11-19|1098.41
#2013-11-20|1097.76
#2013-11-21|1088.30
#2013-11-22|1089.85
#2013-11-25|1091.02
#2013-11-26|1087.54
#2013-11-27|1081.49
#2013-11-28|1089.98
#2013-11-29|1092.10
#2013-12-02|1091.84
#2013-12-03|1093.45
#2013-12-04|1084.42
#2013-12-05|1082.52
#2013-12-06|1080.20
#2013-12-09|1093.06
#2013-12-10|1095.95
#2013-12-11|1089.84
#2013-12-12|1073.29
#2013-12-13|1072.57
#2013-12-16|1063.13
#2013-12-17|1073.08
#2013-12-18|1078.83
#2013-12-19|1073.94
#2013-12-20|1072.21
#2013-12-23|1075.08
#2013-12-24|1073.19
#2013-12-25|1072.43
#2013-12-26|1080.96
#2013-12-27|1087.52
#2013-12-30|1092.60
#2013-12-31|1092.54
#2014-01-01|1092.53
#2014-01-02|1085.43
#2014-01-03|1082.06
#2014-01-06|1073.81
#2014-01-07|1064.65
#2014-01-08|1068.85
#2014-01-09|1061.24
#2014-01-10|1064.50
#2014-01-13|1072.40
#2014-01-14|1058.66
#2014-01-15|1064.51
#2014-01-16|1068.55
#2014-01-17|1070.19
#2014-01-20|1069.26
#2014-01-21|1068.99
#2014-01-22|1073.89
#2014-01-23|1066.58
#2014-01-24|1061.69
#2014-01-27|1029.34
#2014-01-28|1026.75
#2014-01-29|1048.80
#2014-01-30|1035.32
#2014-01-31|1038.04
#2014-02-03|1027.19
#2014-02-04| 990.95
#2014-02-05| 993.25
#2014-02-06| 995.64
#2014-02-07|1016.20
#2014-02-10|1023.45
#2014-02-11|1025.38
#2014-02-12|1036.77
#2014-02-13|1024.94
#2014-02-14|1022.94
#2014-02-17|1028.23
#2014-02-18|1036.90
#2014-02-19|1034.69
#2014-02-20|1018.39
#2014-02-21|1032.72
#2014-02-24|1027.99
#2014-02-25|1032.95
#2014-02-26|1030.52
#2014-02-27|1027.20
#2014-02-28|1023.92
#2014-03-03|1017.16
#2014-03-04|1015.53
#2014-03-05|1019.38
#2014-03-06|1025.68
#2014-03-07|1029.97
#2014-03-10|1019.13
#2014-03-11|1021.77
#2014-03-12|1002.56
#2014-03-13|1005.06
#2014-03-14| 989.12
#2014-03-17| 987.11
#2014-03-18| 996.92
#2014-03-19| 996.32
#2014-03-20| 975.47
#2014-03-21| 978.77
#2014-03-24| 991.97
#2014-03-25| 997.29
#2014-03-26|1001.38
#2014-03-27|1014.21
#2014-03-28|1014.11
#2014-03-31|1025.88
#2014-04-01|1027.91
#2014-04-02|1029.73
#2014-04-03|1029.14
#2014-04-04|1032.95
#2014-04-07|1031.59
#2014-04-08|1032.07
#2014-04-09|1030.67
#2014-04-10|1038.38
#2014-04-11|1030.80
#2014-04-14|1025.25
#2014-04-15|1028.78
#2014-04-16|1037.72
#2014-04-17|1041.28
#2014-04-18|1044.01
#2014-04-21|1042.13
#2014-04-22|1035.90
#2014-04-23|1037.32
#2014-04-24|1034.51
#2014-04-25|1030.13
#2014-04-28|1023.54
#2014-04-29|1025.07
#2014-04-30|1025.79
#2014-05-01|1032.55
#2014-05-02|1030.20
#2014-05-05|1030.68
#2014-05-06|1033.00
#2014-05-07|1015.27
#2014-05-08|1021.70
#2014-05-09|1023.82
#2014-05-12|1020.73
#2014-05-13|1035.18
#2014-05-14|1042.85
#2014-05-15|1040.98
#2014-05-16|1036.36
#2014-05-19|1038.47
#2014-05-20|1037.75
#2014-05-21|1036.68
#2014-05-22|1052.40
#2014-05-23|1054.98
#2014-05-26|1060.28
#2014-05-27|1059.24
#2014-05-28|1062.60
#2014-05-29|1059.98
#2014-05-30|1055.19
#2014-06-02|1063.03
#2014-06-03|1067.17
#2014-06-04|1069.89
#2014-06-05|1071.87
#2014-06-06|1074.29
#2014-06-09|1076.61
#2014-06-10|1076.43
#2014-06-11|1080.74
#2014-06-12|1080.74
#2014-06-13|1079.04
#2014-06-16|1079.73
#2014-06-17|1078.88
#2014-06-18|1085.85
#2014-06-19|1101.99
#2014-06-20|1094.59
#2014-06-23|1102.89
#2014-06-24|1106.18
#2014-06-25|1101.10
#2014-06-26|1109.17
#2014-06-27|1105.83
#2014-06-30|1114.55
#2014-07-01|1122.02
#2014-07-02|1127.75
#2014-07-03|1121.30
#2014-07-04|1126.58
#2014-07-07|1123.81
#2014-07-08|1118.53
#2014-07-09|1112.45
#2014-07-10|1110.78
#2014-07-11|1104.15
#2014-07-14|1106.56
#2014-07-15|1112.51
#2014-07-16|1113.81
#2014-07-17|1116.59
#2014-07-18|1109.68
#2014-07-21|1109.57
#2014-07-22|1122.61
#2014-07-23|1128.19
#2014-07-24|1126.65
#2014-07-25|1137.11
#2014-07-28|1145.77
#2014-07-29|1149.58
#2014-07-30|1146.63
#2014-07-31|1141.43
#2014-08-01|1135.51
#2014-08-04|1138.15
#2014-08-05|1124.00
#2014-08-06|1118.26
#2014-08-07|1117.93
#2014-08-08|1099.64
#2014-08-11|1116.14
#2014-08-12|1119.86
#2014-08-13|1126.83
#2014-08-14|1130.63
#2014-08-15|1131.07
#2014-08-18|1127.63
#2014-08-19|1136.40
#2014-08-20|1135.04
#2014-08-21|1132.57
#2014-08-22|1133.16
#2014-08-25|1130.81
#2014-08-26|1128.87
#2014-08-27|1132.94
#2014-08-28|1129.95
#2014-08-29|1123.26
#2014-09-01|1131.28
#2014-09-02|1127.77
#2014-09-03|1131.79
#2014-09-04|1130.26
#2014-09-05|1131.36
#2014-09-08|1132.95
#2014-09-09|1128.21
#2014-09-10|1119.76
#2014-09-11|1118.17
#2014-09-12|1115.38
#2014-09-15|1112.77
#2014-09-16|1107.65
#2014-09-17|1109.83
#2014-09-18|1106.97
#2014-09-19|1114.47
#2014-09-22|1108.32
#2014-09-23|1101.61
#2014-09-24|1101.78
#2014-09-25|1104.48
#2014-09-26|1096.69
#2014-09-29|1083.84
#2014-09-30|1076.53
#2014-10-01|1067.41
#2014-10-02|1053.69
#2014-10-03|1051.33
#2014-10-06|1057.75
#2014-10-07|1057.26
#2014-10-08|1049.01
#2014-10-09|1048.68
#2014-10-10|1031.96
#2014-10-13|1030.05
#2014-10-14|1022.39
#2014-10-15|1026.32
#2014-10-16|1008.81
#2014-10-17| 996.26
#2014-10-20|1018.17
#2014-10-21|1006.65
#2014-10-22|1022.37
#2014-10-23|1015.37
#2014-10-24|1014.99
#2014-10-27|1026.23
#2014-10-28|1026.85
#2014-10-29|1045.26
#2014-10-30|1039.96
#2014-10-31|1044.46
#2014-11-03|1031.09
#2014-11-04|1037.48
#2014-11-05|1031.26
#2014-11-06|1030.71
#2014-11-07|1029.74
#2014-11-10|1044.10
#2014-11-11|1038.31
#2014-11-12|1040.71
#2014-11-13|1043.59
#2014-11-14|1045.05
#2014-11-17|1033.89
#2014-11-18|1046.40
#2014-11-19|1036.88
#2014-11-20|1037.94
#2014-11-21|1048.01
#2014-11-24|1057.20
#2014-11-25|1065.80
#2014-11-26|1069.11
#2014-11-27|1061.17
#2014-11-28|1061.46
#2014-12-01|1055.56
#2014-12-02|1061.88
#2014-12-03|1065.27
#2014-12-04|1081.66
#2014-12-05|1076.89
#2014-12-08|1077.55
#2014-12-09|1077.88
#2014-12-10|1056.99
#2014-12-11|1046.09
#2014-12-12|1047.58
#2014-12-15|1032.34
#2014-12-16|1024.46
#2014-12-17|1023.59
#2014-12-18|1030.84
#2014-12-19|1041.60
#2014-12-22|1048.23
#2014-12-23|1040.17
#2014-12-24|1051.77
#2014-12-25|1047.74
#2014-12-26|1053.08
#2014-12-29|1054.42
#2014-12-30|1050.38
#2014-12-31|1050.38
#2015-01-01|1051.11
#2015-01-02|1051.74
#2015-01-05|1048.71
#2015-01-06|1026.47
#2015-01-07|1025.94
#2015-01-08|1036.83
#2015-01-09|1045.00
#2015-01-12|1047.47
#2015-01-13|1047.64
#2015-01-14|1041.64
#2015-01-15|1046.70
#2015-01-16|1032.22
#2015-01-19|1042.23
#2015-01-20|1049.79
#2015-01-21|1053.25
#2015-01-22|1056.36
#2015-01-23|1069.55
#2015-01-26|1061.66
#2015-01-27|1078.94
#2015-01-28|1083.43
#2015-01-29|1070.07
#2015-01-30|1068.34
#2015-02-02|1071.45
#2015-02-03|1065.36
#2015-02-04|1086.58
#2015-02-05|1074.39
#2015-02-06|1075.88
#2015-02-09|1077.56
#2015-02-10|1074.82
#2015-02-11|1067.94
#2015-02-12|1078.75
#2015-02-13|1087.07
#2015-02-16|1086.94
#2015-02-17|1084.98
#2015-02-18|1090.82
#2015-02-19|1100.40
#2015-02-20|1104.06
#2015-02-23|1105.64
#2015-02-24|1106.33
#2015-02-25|1113.83
#2015-02-26|1119.62
#2015-02-27|1119.03
#2015-03-02|1117.36
#2015-03-03|1119.92
#2015-03-04|1113.35
#2015-03-05|1109.46
#2015-03-06|1114.57
#2015-03-09|1100.91
#2015-03-10|1091.90
#2015-03-11|1083.33
#2015-03-12|1094.52
#2015-03-13|1097.89
#2015-03-16|1087.75
#2015-03-17|1093.62
#2015-03-18|1099.97
#2015-03-19|1105.14
#2015-03-20|1103.88
#2015-03-23|1113.57
#2015-03-24|1110.52
#2015-03-25|1115.70
#2015-03-26|1106.95
#2015-03-27|1103.35
#2015-03-30|1103.61
#2015-03-31|1101.48
#2015-04-01|1091.88
#2015-04-02|1105.71
#2015-04-03|1117.56
#2015-04-06|1111.97
#2015-04-07|1122.53
#2015-04-08|1140.62
#2015-04-09|1146.32
#2015-04-10|1144.67
#2015-04-13|1148.54
#2015-04-14|1155.76
#2015-04-15|1148.98
#2015-04-16|1158.92
#2015-04-17|1158.20
#2015-04-20|1152.86
#2015-04-21|1161.37
#2015-04-22|1164.20
#2015-04-23|1166.73
#2015-04-24|1176.62
#2015-04-27|1181.01
#2015-04-28|1188.80
#2015-04-29|1186.03
#2015-04-30|1160.98
#2015-05-01|1156.38
#2015-05-04|1162.46
#2015-05-05|1161.86
#2015-05-06|1162.02
#2015-05-07|1147.11
#2015-05-08|1154.88
#2015-05-11|1160.95
#2015-05-12|1158.90
#2015-05-13|1168.62
#2015-05-14|1162.14
#2015-05-15|1166.82
#2015-05-18|1170.68
#2015-05-19|1169.44
#2015-05-20|1163.16
#2015-05-21|1162.39
#2015-05-22|1171.10
#2015-05-25|1169.32
#2015-05-26|1165.13
#2015-05-27|1159.65
#2015-05-28|1154.17
#2015-05-29|1155.91
#2015-06-01|1158.18
#2015-06-02|1158.23
#2015-06-03|1157.45
#2015-06-04|1149.35
#2015-06-05|1138.16
#2015-06-08|1137.20
#2015-06-09|1129.23
#2015-06-10|1135.49
#2015-06-11|1137.19
#2015-06-12|1134.33
#2015-06-15|1126.83
#2015-06-16|1118.51
#2015-06-17|1110.35
#2015-06-18|1113.08
#2015-06-19|1120.61
#2015-06-22|1128.84
#2015-06-23|1138.46
#2015-06-24|1138.40
#2015-06-25|1138.73
#2015-06-26|1131.48
#2015-06-29|1109.51
#2015-06-30|1118.99
#2015-07-01|1115.24
#2015-07-02|1115.42
#2015-07-03|1111.15
#2015-07-06|1084.51
#2015-07-07|1081.18
#2015-07-08|1037.19
#2015-07-09|1045.45
#2015-07-10|1043.90
#2015-07-13|1053.72
#2015-07-14|1064.03
#2015-07-15|1063.09
#2015-07-16|1065.49
#2015-07-17|1065.58
#2015-07-20|1059.46
#2015-07-21|1064.01
#2015-07-22|1055.04
#2015-07-23|1051.10
#2015-07-24|1048.36
#2015-07-27|1027.61
#2015-07-28|1014.38
#2015-07-29|1018.62
#2015-07-30|1027.54
#2015-07-31|1030.93
#2015-08-03|1014.53
#2015-08-04|1013.09
#2015-08-05|1015.77
#2015-08-06|1024.50
#2015-08-07|1031.63
#2015-08-10|1029.66
#2015-08-11|1023.25
#2015-08-12|1005.71
#2015-08-13|1007.42
#2015-08-14|1004.93
#2015-08-17|1006.35
#2015-08-18|1000.80
#2015-08-19| 986.58
#2015-08-20| 973.92
#2015-08-21| 952.19
#2015-08-24| 915.85
#2015-08-25| 893.45
#2015-08-26| 921.29
#2015-08-27| 925.33
#2015-08-28| 963.82
#2015-08-31| 951.83
#2015-09-01| 929.44
#2015-09-02| 914.25
#2015-09-03| 914.81
#2015-09-04| 905.29
#2015-09-07| 902.64
#2015-09-08| 900.60
#2015-09-09| 943.28
#2015-09-10| 935.78
#2015-09-11| 932.13
#2015-09-14| 932.54
#2015-09-15| 928.83
#2015-09-16| 939.60
#2015-09-17| 952.89
#2015-09-18| 945.73
#2015-09-21| 934.18
#2015-09-22| 933.82
#2015-09-23| 923.65
#2015-09-24| 910.19
#2015-09-25| 908.30
#2015-09-28| 906.54
#2015-09-29| 879.17
#2015-09-30| 899.58
#2015-10-01| 917.82
#2015-10-02| 924.24
#2015-10-05| 937.45
#2015-10-06| 946.35
#2015-10-07| 970.83
#2015-10-08| 969.93
#2015-10-09| 990.16
#2015-10-12|1005.02
#2015-10-13| 999.95
#2015-10-14| 982.37
#2015-10-15| 999.06
#2015-10-16|1001.71
#2015-10-19| 991.09
#2015-10-20| 986.36
#2015-10-21|1002.49
#2015-10-22| 994.12
#2015-10-23|1007.14
#2015-10-26|1013.53
#2015-10-27|1004.80
#2015-10-28|1005.92
#2015-10-29| 996.08
#2015-10-30| 996.45
#2015-11-02| 984.91
#2015-11-03| 988.52
#2015-11-04| 997.19
#2015-11-05| 998.76
#2015-11-06| 986.93
#2015-11-09| 989.72
#2015-11-10| 979.27
#2015-11-11| 980.69
#2015-11-12| 977.77
#2015-11-13| 968.77
#2015-11-16| 957.00
#2015-11-17| 974.45
#2015-11-18| 969.37
#2015-11-19| 988.78
#2015-11-20| 993.34
#2015-11-23| 991.31
#2015-11-24| 995.18
#2015-11-25| 994.51
#2015-11-26| 997.41
#2015-11-27| 986.55
#2015-11-30| 978.21
#2015-12-01| 999.93
#2015-12-02| 991.60
#2015-12-03| 990.85
#2015-12-04| 979.00
#2015-12-07| 979.24
#2015-12-08| 961.69
#2015-12-09| 955.59
#2015-12-10| 952.10
#2015-12-11| 959.33
#2015-12-14| 948.98
#2015-12-15| 932.94
#2015-12-16| 953.74
#2015-12-17| 961.63
#2015-12-18| 953.61
#2015-12-21| 959.62
#2015-12-22| 965.28
#2015-12-23| 971.03
#2015-12-24| 976.11
#2015-12-25| 971.83
#2015-12-28| 982.42
#2015-12-29| 981.87
#2015-12-30| 978.56
#2015-12-31| 984.02
#2016-01-01| 984.36
#2016-01-04| 962.05
#2016-01-05| 963.11
#2016-01-06| 957.89
#2016-01-07| 930.58
#2016-01-08| 932.03
#2016-01-11| 924.66
#2016-01-12| 903.93
#2016-01-13| 922.92
#2016-01-14| 905.66
#2016-01-15| 902.75
#2016-01-18| 892.16
#2016-01-19| 896.31
#2016-01-20| 871.85
#2016-01-21| 850.17
#2016-01-22| 885.26
#2016-01-25| 900.68
#2016-01-26| 876.90
#2016-01-27| 893.60
#2016-01-28| 887.75
#2016-01-29| 903.26
#2016-02-01| 915.42
#2016-02-02| 896.30
#2016-02-03| 875.86
#2016-02-04| 898.42
#2016-02-05| 897.04
#2016-02-08| 908.75
#2016-02-09| 879.27
#2016-02-10| 868.68
#2016-02-11| 871.09
#2016-02-12| 830.35
#2016-02-15| 871.02
#2016-02-16| 881.47
#2016-02-17| 867.55
#2016-02-18| 895.45
#2016-02-19| 888.52
#2016-02-22| 887.19
#2016-02-23| 895.48
#2016-02-24| 892.31
#2016-02-25| 892.20
#2016-02-26| 890.61
#2016-02-29| 887.12
#2016-03-01| 889.93
#2016-03-02| 921.36
#2016-03-03| 936.69
#2016-03-04| 947.83
#2016-03-07| 953.96
#2016-03-08| 955.97
#2016-03-09| 935.60
#2016-03-10| 943.70
#2016-03-11| 951.82
#2016-03-14| 963.61
#2016-03-15| 957.14
#2016-03-16| 945.08
#2016-03-17| 965.61
#2016-03-18| 971.05
#2016-03-21| 969.30
#2016-03-22| 976.30
#2016-03-23| 967.52
#2016-03-24| 956.20
#2016-03-25| 961.00
#2016-03-28| 963.71
#2016-03-29| 967.17
#2016-03-30| 975.09
#2016-03-31| 971.54
#2016-04-01| 946.65
#2016-04-04| 957.09
#2016-04-05| 941.16
#2016-04-06| 942.48
#2016-04-07| 953.90
#2016-04-08| 959.55
#2016-04-11| 966.39
#2016-04-12| 977.15
#2016-04-13| 996.61
#2016-04-14|1019.08
#2016-04-15|1018.04
#2016-04-18|1001.83
#2016-04-19|1020.68
#2016-04-20|1022.09
#2016-04-21|1039.91
#2016-04-22|1029.17
#2016-04-25|1024.85
#2016-04-26|1015.75
#2016-04-27|1018.06
#2016-04-28|1011.92
#2016-04-29|1017.43
#2016-05-02|1005.34
#2016-05-03|1003.26
#2016-05-04| 986.04
#2016-05-05| 982.64
#2016-05-06| 977.55
#2016-05-09| 960.89
#2016-05-10| 970.22
#2016-05-11| 976.06
#2016-05-12| 981.18
#2016-05-13| 963.75
#2016-05-16| 969.04
#2016-05-17| 978.82
#2016-05-18| 973.09
#2016-05-19| 958.69
#2016-05-20| 961.78
#2016-05-23| 967.85
#2016-05-24| 955.02
#2016-05-25| 968.77
#2016-05-26| 972.95
#2016-05-27| 978.52
#2016-05-30| 974.83
#2016-05-31| 985.11
#2016-06-01| 984.01
#2016-06-02| 973.79
#2016-06-03| 982.53
#2016-06-06| 984.22
#2016-06-07|1000.08
#2016-06-08|1009.32
#2016-06-09|1005.85
#2016-06-10| 993.84
#2016-06-13| 964.11
#2016-06-14| 959.39
#2016-06-15| 962.89
#2016-06-16| 950.67
#2016-06-17| 958.70
#2016-06-20| 981.79
#2016-06-21| 982.21
#2016-06-22| 977.00
#2016-06-23| 981.91
#2016-06-24| 941.74
#2016-06-27| 950.17
#2016-06-28| 946.44
#2016-06-29| 966.37
#2016-06-30| 971.42
#2016-07-01| 977.70
#2016-07-04| 991.12
#2016-07-05| 992.02
#2016-07-06| 973.87
#2016-07-07| 974.39
#2016-07-08| 969.52
#2016-07-11| 992.33
#2016-07-12|1004.43
#2016-07-13|1021.65
#2016-07-14|1024.46
#2016-07-15|1031.17
#2016-07-18|1031.59
#2016-07-19|1030.50
#2016-07-20|1019.82
#2016-07-21|1030.26
#2016-07-22|1023.27
#2016-07-25|1025.58
#2016-07-26|1022.16
#2016-07-27|1042.22
#2016-07-28|1046.41
#2016-07-29|1056.44
#2016-08-01|1061.05
#2016-08-02|1057.09
#2016-08-03|1037.59
#2016-08-04|1058.61
#2016-08-05|1054.84
#2016-08-08|1066.44
#2016-08-09|1082.99
#2016-08-10|1085.17
#2016-08-11|1081.80
#2016-08-12|1091.18
#2016-08-15|1083.07
#2016-08-16|1084.65
#2016-08-17|1095.33
#2016-08-18|1090.60
#2016-08-19|1097.85
#2016-08-22|1098.08
#2016-08-23|1091.85
#2016-08-24|1092.99
#2016-08-25|1089.96
#2016-08-26|1091.84
#2016-08-29|1094.68
#2016-08-30|1096.29
#2016-08-31|1102.30
#2016-09-01|1098.64
#2016-09-02|1092.25
#2016-09-05|1104.58
#2016-09-06|1117.22
#2016-09-07|1122.48
#2016-09-08|1113.78
#2016-09-09|1104.99
#2016-09-12|1080.16
#2016-09-13|1076.43
#2016-09-14|1066.15
#2016-09-15|1065.92
#2016-09-16|1066.23
#2016-09-19|1072.82
#2016-09-20|1077.18
#2016-09-21|1104.03
#2016-09-22|1109.63
#2016-09-23|1107.95
#2016-09-26|1100.44
#2016-09-27|1117.61
#2016-09-28|1110.55
#2016-09-29|1118.44
#2016-09-30|1104.49
#2016-10-03|1111.16
#2016-10-04|1116.06
#2016-10-05|1112.75
#2016-10-06|1113.19
#2016-10-07|1117.35
#2016-10-10|1116.67
#2016-10-11|1116.40
#2016-10-12|1101.61
#2016-10-13|1098.04
#2016-10-14|1096.58
#2016-10-17|1103.04
#2016-10-18|1119.66
#2016-10-19|1129.17
#2016-10-20|1131.65
#2016-10-21|1130.78
#2016-10-24|1135.56
#2016-10-25|1138.01
#2016-10-26|1142.07
#2016-10-27|1132.05
#2016-10-28|1135.67
#2016-10-31|1137.55
#2016-11-01|1142.32
#2016-11-02|1135.83
#2016-11-03|1136.96
#2016-11-04|1133.15
#2016-11-07|1138.25
#2016-11-08|1142.18
#2016-11-09|1095.80
#2016-11-10|1143.33
#2016-11-11|1136.10
#2016-11-14|1135.99
#2016-11-15|1126.73
#2016-11-16|1129.19
#2016-11-17|1129.48
#2016-11-18|1119.90
#2016-11-21|1118.71
#2016-11-22|1130.96
#2016-11-23|1124.69
#2016-11-24|1125.96
#2016-11-25|1133.37
#2016-11-28|1144.09
#2016-11-29|1138.67
#2016-11-30|1128.91
#2016-12-01|1137.86
#2016-12-02|1138.80
#2016-12-05|1133.32
#2016-12-06|1154.71
#2016-12-07|1167.33
#2016-12-08|1189.87
#2016-12-09|1187.69
#2016-12-12|1180.21
#2016-12-13|1182.37
#2016-12-14|1179.34
#2016-12-15|1153.46
#2016-12-16|1155.49
#2016-12-19|1158.32
#2016-12-20|1151.54
#2016-12-21|1150.89
#2016-12-22|1147.28
#2016-12-23|1146.67
#2016-12-26|1139.70
#2016-12-27|1137.31
#2016-12-28|1143.46
#2016-12-29|1141.02
#2016-12-30|1142.49
#2017-01-02|1144.62
#2017-01-03|1138.35
#2017-01-04|1165.82
#2017-01-05|1178.69
#2017-01-06|1169.36
#2017-01-09|1166.12
#2017-01-10|1174.27
#2017-01-11|1187.81
#2017-01-12|1204.29
#2017-01-13|1200.60
#2017-01-16|1194.44
#2017-01-17|1196.55
#2017-01-18|1204.04
#2017-01-19|1198.49
#2017-01-20|1201.20
#2017-01-23|1214.92
#2017-01-24|1218.60
#2017-01-25|1228.91
#2017-01-26|1239.85
#2017-01-27|1234.56
#2017-01-30|1240.44
#2017-01-31|1235.11
#2017-02-01|1246.72
#2017-02-02|1247.86
#2017-02-03|1244.44
#2017-02-06|1246.17
#2017-02-07|1246.19
#2017-02-08|1254.03
#2017-02-09|1244.12
#2017-02-10|1260.85
#2017-02-13|1268.91
#2017-02-14|1265.40
#2017-02-15|1276.00
#2017-02-16|1281.36
#2017-02-17|1282.79
#2017-02-20|1279.64
#2017-02-21|1282.70
#2017-02-22|1290.85
#2017-02-23|1293.67
#2017-02-24|1281.17
#2017-02-27|1272.40
#2017-02-28|1277.42
#2017-03-01|1273.62
#2017-03-02|1275.54
#2017-03-03|1262.88
#2017-03-06|1268.67
#2017-03-07|1269.02
#2017-03-08|1256.62
#2017-03-09|1247.28
#2017-03-10|1244.04
#2017-03-13|1251.22
#2017-03-14|1250.85
#2017-03-15|1243.38
#2017-03-16|1273.45
#2017-03-17|1274.15
#2017-03-20|1280.35
#2017-03-21|1288.73
#2017-03-22|1265.10
#2017-03-23|1266.76
#2017-03-24|1274.44
#2017-03-27|1264.92
#2017-03-28|1283.41
#2017-03-29|1286.74
#2017-03-30|1278.88
#2017-03-31|1272.09
#2017-04-03|1275.47
#2017-04-04|1265.01
#2017-04-05|1268.29
#2017-04-06|1251.46
#2017-04-07|1255.12
#2017-04-10|1259.79
#2017-04-11|1265.13
#2017-04-12|1257.08
#2017-04-13|1249.02
#2017-04-14|1245.37
#2017-04-17|1247.53
#2017-04-18|1246.67
#2017-04-19|1242.05
#2017-04-20|1242.63
#2017-04-21|1256.09
#2017-04-24|1255.79
#2017-04-25|1266.04
#2017-04-26|1274.68
#2017-04-27|1277.26
#2017-04-28|1268.61
#2017-05-01|1270.98
#2017-05-02|1275.28
#2017-05-03|1273.44
#2017-05-04|1267.62
#2017-05-05|1260.45
#2017-05-08|1276.11
#2017-05-09|1257.97
#2017-05-10|1258.45
#2017-05-11|1267.35
#2017-05-12|1265.85
#2017-05-15|1254.55
#2017-05-16|1265.92
#2017-05-17|1272.17
#2017-05-18|1253.12
#2017-05-19|1259.54
#2017-05-22|1275.20
#2017-05-23|1270.51
#2017-05-24|1268.35
#2017-05-25|1275.44
#2017-05-26|1277.77
#2017-05-29|1274.48
#2017-05-30|1278.75
#2017-05-31|1280.34
#2017-06-01|1280.52
#2017-06-02|1298.12
#2017-06-05|1295.65
#2017-06-06|1301.02
#2017-06-07|1304.20
#2017-06-08|1295.19
#2017-06-09|1296.36
#2017-06-12|1300.80
#2017-06-13|1300.66
#2017-06-14|1303.71
#2017-06-15|1279.47
#2017-06-16|1281.49
#2017-06-19|1285.43
#2017-06-20|1292.64
#2017-06-21|1287.35
#2017-06-22|1290.67
#2017-06-23|1291.97
#2017-06-26|1298.14
#2017-06-27|1301.93
#2017-06-28|1310.18
#2017-06-29|1318.91
#2017-06-30|1320.86
#2017-07-03|1327.82
#2017-07-04|1318.50
#2017-07-05|1330.42
#2017-07-06|1326.13
#2017-07-07|1319.81
#2017-07-10|1323.32
#2017-07-11|1332.54
#2017-07-12|1344.88
#2017-07-13|1353.50
#2017-07-14|1367.92
#2017-07-17|1370.74
#2017-07-18|1379.92
#2017-07-19|1388.75
#2017-07-20|1398.58
#2017-07-21|1401.04
#2017-07-24|1401.44
#2017-07-25|1393.09
#2017-07-26|1389.46
#2017-07-27|1397.89
#2017-07-28|1386.71
#2017-07-31|1405.64
#2017-08-01|1415.05
#2017-08-02|1421.60
#2017-08-03|1419.96
#2017-08-04|1415.68
#2017-08-07|1428.06
#2017-08-08|1425.73
#2017-08-09|1415.54
#2017-08-10|1412.94
#2017-08-11|1402.06
#2017-08-14|1398.81
#2017-08-15|1394.97
#2017-08-16|1396.88
#2017-08-17|1414.06
#2017-08-18|1407.74
#2017-08-21|1413.92
#2017-08-22|1418.92
#2017-08-23|1423.31
#2017-08-24|1421.82
#2017-08-25|1431.12
#2017-08-28|1437.67
#2017-08-29|1438.36
#2017-08-30|1439.52
#2017-08-31|1447.50
#2017-09-01|1451.58
#2017-09-04|1441.75
#2017-09-05|1441.00
#2017-09-06|1444.68
#2017-09-07|1456.86
#2017-09-08|1462.56
#2017-09-11|1468.22
#2017-09-12|1471.70
#2017-09-13|1471.74
#2017-09-14|1466.08
#2017-09-15|1462.82
#2017-09-18|1462.36
#2017-09-19|1475.71
#2017-09-20|1473.23
#2017-09-21|1453.89
#2017-09-22|1434.23
#2017-09-25|1429.39
#2017-09-26|1429.36
#2017-09-27|1430.62
#2017-09-28|1435.69
#2017-09-29|1441.38
#2017-10-02|1440.18
#2017-10-03|1447.48
#2017-10-04|1452.60
#2017-10-05|1449.55
#2017-10-06|1456.08
#2017-10-09|1455.32
#2017-10-10|1467.66
#2017-10-11|1457.18
#2017-10-12|1454.29
#2017-10-13|1462.21
#2017-10-16|1475.87
#2017-10-17|1476.14
#2017-10-18|1467.43
#2017-10-19|1471.76
#2017-10-20|1472.79
#2017-10-23|1486.84
#2017-10-24|1492.47
#2017-10-25|1500.25
#2017-10-26|1498.97
#2017-10-27|1507.74
#2017-10-30|1512.35
#2017-10-31|1508.11
#2017-11-01|1521.21
#2017-11-02|1529.83
#2017-11-03|1528.18
#2017-11-06|1524.77
#2017-11-07|1536.26
#2017-11-08|1541.41
#2017-11-09|1542.88
#2017-11-10|1540.21
#2017-11-13|1522.43
#2017-11-14|1522.43
#2017-11-15|1494.77
#2017-11-16|1509.07
#2017-11-17|1512.18
#2017-11-20|1506.30
#2017-11-21|1520.29
#2017-11-22|1532.33
#2017-11-23|1538.86
#2017-11-24|1538.13
#2017-11-27|1536.82
#2017-11-28|1525.39
#2017-11-29|1535.15
#2017-11-30|1529.23
#2017-12-01|1527.94
#2017-12-04|1529.88
#2017-12-05|1527.85
#2017-12-06|1500.56
#2017-12-07|1507.61
#2017-12-08|1515.11
#2017-12-11|1526.74
#2017-12-12|1519.37
#2017-12-13|1509.66
#2017-12-14|1519.05
#2017-12-15|1516.35
#2017-12-18|1539.89
#2017-12-19|1537.00
#2017-12-20|1545.32
#2017-12-21|1546.78
#2017-12-22|1553.53
#2017-12-25|1557.04
#2017-12-26|1555.76
#2017-12-27|1564.82
#2017-12-28|1574.68
#2017-12-29|1577.02
#2018-01-01|1576.02
#2018-01-02|1590.59
#2018-01-03|1596.65
#2018-01-04|1625.91
#2018-01-05|1638.14
#2018-01-08|1651.55
#2018-01-09|1666.92
#2018-01-10|1667.51
#2018-01-11|1662.25
#2018-01-12|1670.70
#2018-01-15|1672.74
#2018-01-16|1669.89
#2018-01-17|1660.80
#2018-01-18|1644.04
#2018-01-19|1657.72
#2018-01-22|1657.44
#2018-01-23|1673.44
#2018-01-24|1681.59
#2018-01-25|1687.23
#2018-01-26|1690.94
#2018-01-29|1704.18
#2018-01-30|1675.01
#2018-01-31|1661.75
#2018-02-01|1674.06
#2018-02-02|1646.55
#2018-02-05|1612.84
#2018-02-06|1550.02
#2018-02-07|1550.63
#2018-02-08|1556.91
#2018-02-09|1524.46
#2018-02-12|1535.61
#2018-02-13|1539.04
#2018-02-14|1549.50
#2018-02-15|1563.79
#2018-02-16|1576.30
#2018-02-19|1595.46
#2018-02-20|1580.34
#2018-02-21|1587.33
#2018-02-22|1574.42
#2018-02-23|1604.23
#2018-02-26|1614.60
#2018-02-27|1617.28
#2018-02-28|1602.30
#2018-03-01|1576.41
#2018-03-02|1560.41
#2018-03-05|1531.23
#2018-03-06|1550.30
#2018-03-07|1532.46
#2018-03-08|1540.40
#2018-03-09|1539.00
#2018-03-12|1572.06
#2018-03-13|1573.44
#2018-03-14|1569.88
#2018-03-15|1568.75
#2018-03-16|1562.01
#2018-03-19|1545.88
#2018-03-20|1541.95
#2018-03-21|1541.29
#2018-03-22|1551.57
#2018-03-23|1497.21
#2018-03-26|1509.83
#2018-03-27|1540.52
#2018-03-28|1522.52
#2018-03-29|1519.92
#2018-03-30|1529.06
#2018-04-02|1530.74
#2018-04-03|1523.98
#2018-04-04|1504.69
#2018-04-05|1510.81
#2018-04-06|1503.26
#2018-04-09|1509.95
#2018-04-10|1530.14
#2018-04-11|1538.43
#2018-04-12|1527.36
#2018-04-13|1537.54
#2018-04-16|1532.20
#2018-04-17|1527.74
#2018-04-18|1544.58
#2018-04-19|1572.42
#2018-04-20|1555.96
#2018-04-23|1546.26
#2018-04-24|1542.00
#2018-04-25|1527.25
#2018-04-26|1522.11
#2018-04-27|1523.79
#2018-04-30|1531.66
#2018-05-01|1530.78
#2018-05-02|1527.97
#2018-05-03|1530.94
#2018-05-04|1526.55
#2018-05-07|1526.51
#2018-05-08|1525.46
#2018-05-09|1521.39
#2018-05-10|1534.63
#2018-05-11|1552.27
#2018-05-14|1560.12
#2018-05-15|1549.60
#2018-05-16|1545.47
#2018-05-17|1551.94
#2018-05-18|1560.26
#2018-05-21|1550.21
#2018-05-22|1548.73
#2018-05-23|1538.09
#2018-05-24|1530.55
#2018-05-25|1525.26
#2018-05-28|1535.47
#2018-05-29|1525.04
#2018-05-30|1497.13
#2018-05-31|1509.91
#2018-06-01|1505.15
#2018-06-04|1529.91
#2018-06-05|1529.88
#2018-06-06|1532.83
#2018-06-07|1552.78
#2018-06-08|1540.63
#2018-06-11|1538.63
#2018-06-12|1530.60
#2018-06-13|1527.21
#2018-06-14|1507.41
#2018-06-15|1492.82
#2018-06-18|1471.70
#2018-06-19|1438.49
#2018-06-20|1441.58
#2018-06-21|1431.99
#2018-06-22|1437.37
#2018-06-25|1430.13
#2018-06-26|1431.91
#2018-06-27|1413.89
#2018-06-28|1408.94
#2018-06-29|1424.00
#2018-07-02|1401.59
#2018-07-03|1396.12
#2018-07-04|1392.30
#2018-07-05|1379.40
#2018-07-06|1391.28
#2018-07-09|1407.44
#2018-07-10|1413.13
#2018-07-11|1397.03
#2018-07-12|1389.08
#2018-07-13|1403.45
#2018-07-16|1396.95
#2018-07-17|1401.17
#2018-07-18|1402.37
#2018-07-19|1397.63
#2018-07-20|1398.89
#2018-07-23|1404.27
#2018-07-24|1420.82
#2018-07-25|1444.40
#2018-07-26|1458.03
#2018-07-27|1470.50
#2018-07-30|1471.77
#2018-07-31|1462.39
#2018-08-01|1480.24
#2018-08-02|1465.78
#2018-08-03|1462.08
#2018-08-06|1455.50
#2018-08-07|1466.53
#2018-08-08|1466.55
#2018-08-09|1471.42
#2018-08-10|1451.42
#2018-08-13|1416.12
#2018-08-14|1427.81
#2018-08-15|1416.00
#2018-08-16|1400.55
#2018-08-17|1409.69
#2018-08-20|1414.59
#2018-08-21|1421.45
#2018-08-22|1431.66
#2018-08-23|1423.95
#2018-08-24|1425.44
#2018-08-27|1447.68
#2018-08-28|1457.17
#2018-08-29|1459.92
#2018-08-30|1459.28
#2018-08-31|1452.43
#2018-09-03|1433.08
#2018-09-04|1424.63
#2018-09-05|1408.35
#2018-09-06|1406.74
#2018-09-07|1399.45
#2018-09-10|1388.39
#2018-09-11|1376.99
#2018-09-12|1368.58
#2018-09-13|1382.53
#2018-09-14|1401.36
#2018-09-17|1396.12
#2018-09-18|1417.35
#2018-09-19|1434.94
#2018-09-20|1434.43
#2018-09-21|1461.08
#2018-09-24|1454.74
#2018-09-25|1461.53
#2018-09-26|1469.00
#2018-09-27|1460.09
#2018-09-28|1461.41
#2018-10-01|1464.01
#2018-10-02|1461.44
#2018-10-03|1449.20
#2018-10-04|1438.68
#2018-10-05|1416.06
#2018-10-08|1411.15
#2018-10-09|1397.37
#2018-10-10|1393.64
#2018-10-11|1332.77
#2018-10-12|1355.79
#2018-10-15|1340.47
#2018-10-16|1348.70
#2018-10-17|1356.06
#2018-10-18|1335.48
#2018-10-19|1333.19
#2018-10-22|1337.34
#2018-10-23|1305.32
#2018-10-24|1294.68
#2018-10-25|1263.00
#2018-10-26|1261.80
#2018-10-29|1261.55
#2018-10-30|1271.02
#2018-10-31|1288.76
#2018-11-01|1292.01
#2018-11-02|1329.92
#2018-11-05|1315.78
#2018-11-06|1320.77
#2018-11-07|1319.87
#2018-11-08|1328.26
#2018-11-09|1318.24
#2018-11-12|1314.91
#2018-11-13|1293.68
#2018-11-14|1299.84
#2018-11-15|1308.40
#2018-11-16|1302.72
#2018-11-19|1314.34
#2018-11-20|1304.34
#2018-11-21|1300.11
#2018-11-22|1296.37
#2018-11-23|1294.10
#2018-11-26|1291.35
#2018-11-27|1291.06
#2018-11-28|1294.88
#2018-11-29|1306.39
#2018-11-30|1309.58
#2018-12-03|1334.13
#2018-12-04|1319.05
#2018-12-05|1300.73
#2018-12-06|1282.37
#2018-12-07|1277.40
#2018-12-10|1254.51
#2018-12-11|1239.15
#2018-12-12|1259.60
#2018-12-13|1270.34
#2018-12-14|1255.60
#2018-12-17|1259.25
#2018-12-18|1250.31
#2018-12-19|1256.62
#2018-12-20|1234.43
#2018-12-21|1222.60
#2018-12-24|1223.37
#2018-12-25|1191.32
#2018-12-26|1198.62
#2018-12-27|1225.65
#2018-12-28|1235.89
#2018-12-31|1242.04
#2019-01-01|1241.42
#2019-01-02|1229.57
#2019-01-03|1233.29
#2019-01-04|1218.15
#2019-01-07|1252.38
#2019-01-08|1254.89
#2019-01-09|1270.71
#2019-01-10|1265.09
#2019-01-11|1270.42
#2019-01-14|1263.83
#2019-01-15|1277.54
#2019-01-16|1270.09
#2019-01-17|1270.84
#2019-01-18|1276.47
#2019-01-21|1287.33
#2019-01-22|1274.81
#2019-01-23|1270.71
#2019-01-24|1274.03
#2019-01-25|1290.97
#2019-01-28|1289.20
#2019-01-29|1287.23
#2019-01-30|1291.74
#2019-01-31|1307.48
#2019-02-01|1296.19
#2019-02-04|1299.19
#2019-02-05|1304.71
#2019-02-06|1307.09
#2019-02-07|1296.49
#2019-02-08|1268.07
#2019-02-11|1259.43
#2019-02-12|1278.34
#2019-02-13|1289.93
#2019-02-14|1291.17
#2019-02-15|1277.51
#2019-02-18|1297.43
#2019-02-19|1301.75
#2019-02-20|1315.55
#2019-02-21|1318.33
#2019-02-22|1317.00
#2019-02-25|1327.00
#2019-02-26|1324.03
#2019-02-27|1322.69
#2019-02-28|1306.89
#2019-03-01|1303.70
#2019-03-04|1311.92
#2019-03-05|1303.41
#2019-03-06|1303.68
#2019-03-07|1292.95
#2019-03-08|1270.34
#2019-03-11|1278.47
#2019-03-12|1294.43
#2019-03-13|1290.40
#2019-03-14|1279.27
#2019-03-15|1291.85
#2019-03-18|1302.53
#2019-03-19|1300.15
#2019-03-20|1301.31
#2019-03-21|1308.92
#2019-03-22|1318.63
#2019-03-25|1286.11
#2019-03-26|1303.57
#2019-03-27|1308.65
#2019-03-28|1292.74
#2019-03-29|1299.55
#2019-04-01|1321.01
#2019-04-02|1327.69
#2019-04-03|1342.62
#2019-04-04|1341.38
#2019-04-05|1351.20
#2019-04-08|1347.40
#2019-04-09|1349.43
#2019-04-10|1347.46
#2019-04-11|1338.36
#2019-04-12|1329.48
#2019-04-15|1343.45
#2019-04-16|1340.61
#2019-04-17|1342.35
#2019-04-18|1329.44
#2019-04-19|1332.02
#2019-04-22|1328.00
#2019-04-23|1323.89
#2019-04-24|1312.43
#2019-04-25|1311.49
#2019-04-26|1307.04
#2019-04-29|1308.41
#2019-04-30|1308.82
#2019-05-01|1310.10
#2019-05-02|1308.27
#2019-05-03|1308.55
#2019-05-06|1303.39
#2019-05-07|1287.77
#2019-05-08|1268.52
#2019-05-09|1243.97
#2019-05-10|1238.74
#2019-05-13|1224.06
#2019-05-14|1222.54
#2019-05-15|1228.17
#2019-05-16|1217.94
#2019-05-17|1218.48
#2019-05-20|1216.42
#2019-05-21|1211.31
#2019-05-22|1211.85
#2019-05-23|1203.28
#2019-05-24|1212.37
#2019-05-27|1215.29
#2019-05-28|1218.53
#2019-05-29|1209.24
#2019-05-30|1212.19
#2019-05-31|1210.41
#2019-06-03|1206.53
#2019-06-04|1216.64
#2019-06-05|1235.01
#2019-06-06|1228.28
#2019-06-07|1230.77
#2019-06-10|1241.13
#2019-06-11|1252.91
#2019-06-12|1253.10
#2019-06-13|1245.79
#2019-06-14|1244.07
#2019-06-17|1232.13
#2019-06-18|1232.17
#2019-06-19|1256.00
#2019-06-20|1267.78
#2019-06-21|1268.50
#2019-06-24|1275.18
#2019-06-25|1279.06
#2019-06-26|1271.12
#2019-06-27|1286.87
#2019-06-28|1284.16
#2019-07-01|1297.66
#2019-07-02|1294.47
#2019-07-03|1284.02
#2019-07-04|1288.32
#2019-07-05|1279.34
#2019-07-08|1261.94
#2019-07-09|1247.34
#2019-07-10|1239.06
#2019-07-11|1248.16
#2019-07-12|1249.62
#2019-07-15|1253.26
#2019-07-16|1250.96
#2019-07-17|1252.66
#2019-07-18|1234.09
#2019-07-19|1253.75
#2019-07-22|1250.51
#2019-07-23|1256.35
#2019-07-24|1256.02
#2019-07-25|1258.20
#2019-07-26|1246.10
#2019-07-29|1237.08
#2019-07-30|1242.09
#2019-07-31|1242.68
#2019-08-01|1230.26
#2019-08-02|1201.99
#2019-08-05|1172.15
#2019-08-06|1164.97
#2019-08-07|1159.96
#2019-08-08|1164.04
#2019-08-09|1171.28
#2019-08-12|1170.18
#2019-08-13|1144.58
#2019-08-14|1167.66
#2019-08-15|1156.20
#2019-08-16|1155.63
#2019-08-19|1161.67
#2019-08-20|1166.98
#2019-08-21|1158.71
#2019-08-22|1152.09
#2019-08-23|1162.26
#2019-08-26|1137.67
#2019-08-27|1145.79
#2019-08-28|1146.81
#2019-08-29|1147.41
#2019-08-30|1171.06
#2019-09-02|1168.13
#2019-09-03|1170.49
#2019-09-04|1169.02
#2019-09-05|1190.53
#2019-09-06|1196.31
#2019-09-09|1201.50
#2019-09-10|1213.74
#2019-09-11|1233.60
#2019-09-12|1241.72
#2019-09-13|1250.10
#2019-09-16|1253.93
#2019-09-17|1239.65
#2019-09-18|1235.02
#2019-09-19|1235.95
#2019-09-20|1245.75
#2019-09-23|1242.10
#2019-09-24|1244.52
#2019-09-25|1229.05
#2019-09-26|1236.71
#2019-09-27|1223.47
#2019-09-30|1216.47
#2019-10-01|1228.90
#2019-10-02|1220.28
#2019-10-03|1205.83
#2019-10-04|1207.19
#2019-10-07|1205.77
#2019-10-08|1216.47
#2019-10-09|1212.14
#2019-10-10|1214.88
#2019-10-11|1227.49
#2019-10-14|1235.34
#2019-10-15|1244.75
#2019-10-16|1245.66
#2019-10-17|1246.04
#2019-10-18|1252.11
#2019-10-21|1255.05
#2019-10-22|1258.05
#2019-10-23|1257.12
#2019-10-24|1263.17
#2019-10-25|1260.13
#2019-10-28|1255.25
#2019-10-29|1271.99
#2019-10-30|1266.95
#2019-10-31|1272.21
#2019-11-01|1270.57
#2019-11-04|1277.38
#2019-11-05|1296.69
#2019-11-06|1301.92
#2019-11-07|1299.12
#2019-11-08|1303.96
#2019-11-11|1298.62
#2019-11-12|1304.34
#2019-11-13|1293.87
#2019-11-14|1276.25
#2019-11-15|1285.61
#2019-11-18|1286.29
#2019-11-19|1280.28
#2019-11-20|1270.97
#2019-11-21|1249.03
#2019-11-22|1253.72
#2019-11-25|1268.41
#2019-11-26|1268.93
#2019-11-27|1270.31
#2019-11-28|1265.94
#2019-11-29|1253.53
#2019-12-02|1264.94
#2019-12-03|1261.67
#2019-12-04|1251.91
#2019-12-05|1259.60
#2019-12-06|1263.05
#2019-12-09|1271.99
#2019-12-10|1269.30
#2019-12-11|1270.68
#2019-12-12|1275.04
#2019-12-13|1301.90
#2019-12-16|1292.23
#2019-12-17|1303.48
#2019-12-18|1299.15
#2019-12-19|1296.53
#2019-12-20|1297.06
#2019-12-23|1293.30
#2019-12-24|1292.56
#2019-12-25|1286.36
#2019-12-26|1292.99
#2019-12-27|1300.27
#2019-12-30|1300.91
#2019-12-31|1301.51
#2020-01-01|1301.67
#2020-01-02|1307.13
#2020-01-03|1309.85
#2020-01-06|1286.97
#2020-01-07|1294.33
#2020-01-08|1270.55
#2020-01-09|1286.41
#2020-01-10|1287.96
#2020-01-13|1289.05
#2020-01-14|1300.28
#2020-01-15|1296.77
#2020-01-16|1292.68
#2020-01-17|1302.44
#2020-01-20|1308.33
#2020-01-21|1291.66
#2020-01-22|1297.56
#2020-01-23|1284.10
#2020-01-24|1284.83
#2020-01-27|1267.52
#2020-01-28|1249.82
#2020-01-29|1254.90
#2020-01-30|1232.65
#2020-01-31|1237.69
#2020-02-03|1223.15
#2020-02-04|1237.86
#2020-02-05|1246.84
#2020-02-06|1276.08
#2020-02-07|1268.49
#2020-02-10|1260.81
#2020-02-11|1266.05
#2020-02-12|1264.84
#2020-02-13|1263.67
#2020-02-14|1260.55
#2020-02-17|1254.24
#2020-02-18|1241.58
#2020-02-19|1233.14
#2020-02-20|1226.37
#2020-02-21|1221.09
#2020-02-24|1210.97
#2020-02-25|1191.52
#2020-02-26|1178.75
#2020-02-27|1164.51
#2020-02-28|1135.83
#2020-03-02|1138.34
#2020-03-03|1137.84
#2020-03-04|1141.90
#2020-03-05|1156.54
#2020-03-06|1130.74
#2020-03-09|1080.86
#2020-03-10|1080.32
#2020-03-11|1059.43
#2020-03-12| 999.75
#2020-03-13| 947.83
#2020-03-16| 919.78
#2020-03-17| 912.01
#2020-03-18| 883.79
#2020-03-19| 847.41
#2020-03-20| 869.66
#2020-03-23| 848.76
#2020-03-24| 889.47
#2020-03-25| 951.78
#2020-03-26| 948.34
#2020-03-27| 990.08
#2020-03-30| 984.21
#2020-03-31| 977.30
#2020-04-01| 949.27
#2020-04-02| 936.85
#2020-04-03| 929.77
#2020-04-06| 957.84
#2020-04-07| 985.18
#2020-04-08| 991.38
#2020-04-09| 996.03
#2020-04-10|1009.41
#2020-04-13| 998.09
#2020-04-14|1023.09
#2020-04-15|1020.49
#2020-04-16|1010.91
#2020-04-17|1033.02
#2020-04-20|1027.79
#2020-04-21|1005.79
#2020-04-22| 998.79
#2020-04-23|1021.38
#2020-04-24|1011.12
#2020-04-27|1038.01
#2020-04-28|1040.45
#2020-04-29|1051.98
#2020-04-30|1075.62
#2020-05-01|1057.97
#2020-05-04|1037.35
#2020-05-05|1040.75
#2020-05-06|1045.55
#2020-05-07|1040.29
#2020-05-08|1061.32
#2020-05-11|1071.57
#2020-05-12|1063.61
#2020-05-13|1067.06
#2020-05-14|1045.88
#2020-05-15|1051.53
#2020-05-18|1051.26
#2020-05-19|1073.44
#2020-05-20|1082.12
#2020-05-21|1085.27
#2020-05-22|1065.11
#2020-05-25|1074.69
#2020-05-26|1105.51
#2020-05-27|1114.02
#2020-05-28|1123.65
#2020-05-29|1110.67
#2020-06-01|1122.85
#2020-06-02|1129.33
#2020-06-03|1147.28
#2020-06-04|1148.92
#2020-06-05|1162.59
#2020-06-08|1183.26
#2020-06-09|1182.11
#2020-06-10|1187.42
#2020-06-11|1165.57
#2020-06-12|1143.79
#2020-06-15|1110.11
#2020-06-16|1164.59
#2020-06-17|1160.25
#2020-06-18|1163.45
#2020-06-19|1159.73
#2020-06-22|1159.13
#2020-06-23|1166.95
#2020-06-24|1157.68
#2020-06-25|1141.09
#2020-06-26|1148.82
#2020-06-29|1129.94
#2020-06-30|1142.35
#2020-07-01|1138.93
#2020-07-02|1141.46
#2020-07-03|1152.45
#2020-07-06|1175.87
#2020-07-07|1165.99
#2020-07-08|1166.87
#2020-07-09|1175.88
#2020-07-10|1156.55
#2020-07-13|1183.97
#2020-07-14|1177.42
#2020-07-15|1193.90
#2020-07-16|1184.74
#2020-07-17|1176.07
#2020-07-20|1184.14
#2020-07-21|1190.88
#2020-07-22|1192.50
#2020-07-23|1193.26
#2020-07-24|1191.28
#2020-07-27|1201.41
#2020-07-28|1200.17
#2020-07-29|1186.94
#2020-07-30|1181.73
#2020-07-31|1155.44
#2020-08-03|1168.43
#2020-08-04|1195.77
#2020-08-05|1218.10
#2020-08-06|1228.35
#2020-08-07|1223.15
#2020-08-10|1227.14
#2020-08-11|1247.63
#2020-08-12|1251.13
#2020-08-13|1254.78
#2020-08-14|1250.39
#2020-08-17|1250.62
#2020-08-18|1252.39
#2020-08-19|1250.77
#2020-08-20|1227.87
#2020-08-21|1241.29
#2020-08-24|1248.31
#2020-08-25|1264.16
#2020-08-26|1266.72
#2020-08-27|1258.76
#2020-08-28|1263.96
#2020-08-31|1256.26
#2020-09-01|1263.12
#2020-09-02|1267.40
#2020-09-03|1280.00
#2020-09-04|1275.69
#2020-09-07|1280.87
#2020-09-08|1287.05
#2020-09-09|1278.46
#2020-09-10|1291.88
#2020-09-11|1291.83
#2020-09-14|1313.92
#2020-09-15|1313.31
#2020-09-16|1308.89
#2020-09-17|1301.08
#2020-09-18|1321.63
#2020-09-21|1308.66
#2020-09-22|1296.54
#2020-09-23|1281.63
#2020-09-24|1248.59
#2020-09-25|1259.17
#2020-09-28|1277.98
#2020-09-29|1284.19
#2020-09-30|1265.39
#2020-10-01|1266.50
#2020-10-02|1258.83
#2020-10-05|1283.17
#2020-10-06|1300.14
#2020-10-07|1299.85
#2020-10-08|1315.11
#2020-10-09|1312.26
#2020-10-12|1314.54
#2020-10-13|1309.91
#2020-10-14|1304.12
#2020-10-15|1301.64
#2020-10-16|1295.24
#2020-10-19|1305.47
#2020-10-20|1302.45
#2020-10-21|1329.81
#2020-10-22|1326.05
#2020-10-23|1330.80
#2020-10-26|1329.74
#2020-10-27|1328.42
#2020-10-28|1321.57
#2020-10-29|1311.78
#2020-10-30|1284.98
#2020-11-02|1304.64
#2020-11-03|1318.22
#2020-11-04|1326.47
#2020-11-05|1345.30
#2020-11-06|1371.06
#2020-11-09|1380.87
#2020-11-10|1392.96
#2020-11-11|1406.67
#2020-11-12|1403.64
#2020-11-13|1399.74
#2020-11-16|1418.95
#2020-11-17|1428.99
#2020-11-18|1436.04
#2020-11-19|1431.26
#2020-11-20|1440.46
#2020-11-23|1448.90
#2020-11-24|1472.65
#2020-11-25|1479.31
#2020-11-26|1494.25
#2020-11-27|1501.45
#2020-11-30|1474.59
#2020-12-01|1501.87
#2020-12-02|1517.86
#2020-12-03|1532.79
#2020-12-04|1550.53
#2020-12-07|1540.18
#2020-12-08|1532.60
#2020-12-09|1556.44
#2020-12-10|1546.07
#2020-12-11|1548.93
#2020-12-14|1548.17
#2020-12-15|1549.31
#2020-12-16|1568.67
#2020-12-17|1568.41
#2020-12-18|1571.01
#2020-12-21|1578.57
#2020-12-22|1545.40
#2020-12-23|1547.17
#2020-12-24|1564.69
#2020-12-25|1575.59
#2020-12-28|1585.29
#2020-12-29|1606.43
#2020-12-30|1611.24
#2020-12-31|1612.20
#2021-01-01|1612.44
#2021-01-04|1627.85
#2021-01-05|1637.53
#2021-01-06|1632.02
#2021-01-07|1679.07
#2021-01-08|1704.45
#2021-01-11|1687.77
#2021-01-12|1686.46
#2021-01-13|1704.65
#2021-01-14|1701.35
#2021-01-15|1675.01
#2021-01-18|1652.87
#2021-01-19|1671.38
#2021-01-20|1687.79
#2021-01-21|1696.71
#2021-01-22|1680.13
#2021-01-25|1704.95
#2021-01-26|1683.00
#2021-01-27|1672.01
#2021-01-28|1646.28
#2021-01-29|1611.26
#2021-02-01|1646.24
#2021-02-02|1672.27
#2021-02-03|1687.93
#2021-02-04|1675.12
#2021-02-05|1680.18
#2021-02-08|1707.22
#2021-02-09|1716.26
#2021-02-10|1719.71
#2021-02-11|1720.56
#2021-02-12|1718.03
#2021-02-15|1729.93
#2021-02-16|1743.71
#2021-02-17|1750.18
#2021-02-18|1735.60
#2021-02-19|1736.51
#2021-02-22|1755.90
#2021-02-23|1761.78
#2021-02-24|1718.10
#2021-02-25|1755.07
#2021-02-26|1686.03
#2021-03-01|1709.85
#2021-03-02|1706.00
#2021-03-03|1739.80
#2021-03-04|1711.53
#2021-03-05|1709.94
#2021-03-08|1700.82
#2021-03-09|1704.11
#2021-03-10|1708.69
#2021-03-11|1740.73
#2021-03-12|1759.22
#2021-03-15|1769.06
#2021-03-16|1759.81
#2021-03-17|1749.68
#2021-03-18|1770.03
#2021-03-19|1762.32
#2021-03-22|1763.11
#2021-03-23|1740.75
#2021-03-24|1704.42
#2021-03-25|1726.87
#2021-03-26|1745.81
#2021-03-29|1756.97
#2021-03-30|1758.13
#2021-03-31|1742.96
#2021-04-01|1749.83
#2021-04-02|1759.80
#2021-04-05|1773.64
#2021-04-06|1773.50
#2021-04-07|1795.54
#2021-04-08|1808.74
#2021-04-09|1803.45
#2021-04-12|1791.73
#2021-04-13|1804.61
#2021-04-14|1820.37
#2021-04-15|1841.89
#2021-04-16|1856.36
#2021-04-19|1885.68
#2021-04-20|1873.12
#2021-04-21|1837.17
#2021-04-22|1865.17
#2021-04-23|1852.95
#2021-04-26|1874.96
#2021-04-27|1874.99
#2021-04-28|1858.23
#2021-04-29|1880.04
#2021-04-30|1864.38
#2021-05-03|1855.77
#2021-05-04|1854.94
#2021-05-05|1864.64
#2021-05-06|1913.21
#2021-05-07|1934.84
#2021-05-10|1982.72
#2021-05-11|1942.75
#2021-05-12|1877.40
#2021-05-13|1843.40
#2021-05-14|1846.82
#2021-05-17|1826.56
#2021-05-18|1875.25
#2021-05-19|1868.59
#2021-05-20|1841.37
#2021-05-21|1847.95
#2021-05-24|1853.21
#2021-05-25|1865.15
#2021-05-26|1852.30
#2021-05-27|1830.86
#2021-05-28|1868.05
#2021-05-31|1861.49
#2021-06-01|1865.56
#2021-06-02|1884.00
#2021-06-03|1880.97
#2021-06-04|1880.54
#2021-06-07|1876.92
#2021-06-08|1858.56
#2021-06-09|1838.27
#2021-06-10|1843.31
#2021-06-11|1856.16
#2021-06-14|1853.08
#2021-06-15|1851.02
#2021-06-16|1841.20
#2021-06-17|1825.77
#2021-06-18|1808.98
#2021-06-21|1766.76
#2021-06-22|1803.97
#2021-06-23|1796.09
#2021-06-24|1805.78
#2021-06-25|1833.72
#2021-06-28|1843.45
#2021-06-29|1830.20
#2021-06-30|1831.12
#2021-07-01|1825.09
#2021-07-02|1829.61
#2021-07-05|1844.84
#2021-07-06|1851.41
#2021-07-07|1829.37
#2021-07-08|1815.91
#2021-07-09|1803.79
#2021-07-12|1833.47
#2021-07-13|1839.99
#2021-07-14|1828.78
#2021-07-15|1834.03
#2021-07-16|1837.38
#2021-07-19|1818.58
#2021-07-20|1782.81
#2021-07-21|1789.35
#2021-07-22|1809.89
#2021-07-23|1812.37
#2021-07-26|1821.19
#2021-07-27|1833.89
#2021-07-28|1827.65
#2021-07-29|1857.29
#2021-07-30|1845.01
#2021-08-02|1886.47
#2021-08-03|1872.67
#2021-08-04|1868.54
#2021-08-05|1863.00
#2021-08-06|1855.70
#2021-08-09|1853.45
#2021-08-10|1842.36
#2021-08-11|1859.64
#2021-08-12|1882.04
#2021-08-13|1884.73
#2021-08-16|1868.27
#2021-08-17|1838.15
#2021-08-18|1845.87
#2021-08-19|1800.71
#2021-08-20|1767.67
#2021-08-23|1783.54
#2021-08-24|1811.10
#2021-08-25|1819.01
#2021-08-26|1813.59
#2021-08-27|1817.40
#2021-08-30|1855.44
#2021-08-31|1883.04
#2021-09-01|1872.27
#2021-09-02|1871.82
#2021-09-03|1907.01
#2021-09-06|1921.96
#2021-09-07|1934.93
#2021-09-08|1934.88
#2021-09-09|1940.70
#2021-09-10|1964.93
#2021-09-13|1988.23
#2021-09-14|1992.59
#2021-09-15|1978.85
#2021-09-16|1966.85
#2021-09-17|1948.48
#2021-09-20|1935.16
#2021-09-21|1924.95
#2021-09-22|1896.79
#2021-09-23|1900.36
#2021-09-24|1902.44
#2021-09-27|1896.22
#2021-09-28|1891.21
#2021-09-29|1865.89
#2021-09-30|1861.13
#2021-10-01|1828.48
#2021-10-04|1817.05
#2021-10-05|1805.57
#2021-10-06|1800.42
#2021-10-07|1800.11
#2021-10-08|1800.57
#2021-10-11|1809.39
#2021-10-12|1809.43
#2021-10-13|1807.56
#2021-10-14|1825.78
#2021-10-15|1852.24
#2021-10-18|1865.90
#2021-10-19|1867.34
#2021-10-20|1854.33
#2021-10-21|1838.62
#2021-10-22|1824.97
#2021-10-25|1834.32
#2021-10-26|1848.90
#2021-10-27|1846.80
#2021-10-28|1831.82
#2021-10-29|1826.42
#2021-11-01|1836.64
#2021-11-02|1820.50
#2021-11-03|1816.11
#2021-11-04|1831.25
#2021-11-05|1805.99
#2021-11-08|1814.42
#2021-11-09|1808.54
#2021-11-10|1780.74
#2021-11-11|1792.24
#2021-11-12|1816.50
#2021-11-15|1810.02
#2021-11-16|1795.75
#2021-11-17|1787.35
#2021-11-18|1783.21
#2021-11-19|1791.65
#2021-11-22|1783.49
#2021-11-23|1782.89
#2021-11-24|1772.92
#2021-11-25|1780.05
#2021-11-26|1749.88
#2021-11-29|1715.96
#2021-11-30|1698.91
#2021-12-01|1725.50
#2021-12-02|1721.09
#2021-12-03|1738.30
#2021-12-06|1735.84
#2021-12-07|1763.00
#2021-12-08|1776.29
#2021-12-09|1777.30
#2021-12-10|1762.93
#2021-12-13|1763.28
#2021-12-14|1751.23
#2021-12-15|1745.59
#2021-12-16|1762.71
#2021-12-17|1759.88
#2021-12-20|1714.65
#2021-12-21|1729.89
#2021-12-22|1728.28
#2021-12-23|1746.32
#2021-12-24|1746.36
#2021-12-27|1736.22
#2021-12-28|1754.80
#2021-12-29|1751.73
#2021-12-30|1742.52
#2021-12-31|1748.15
#2022-01-03|1750.36
#2022-01-04|1759.38
#2022-01-05|1772.36
#2022-01-06|1757.60
#2022-01-07|1770.56
#2022-01-10|1777.60
#2022-01-11|1771.77
#2022-01-12|1816.44
#2022-01-13|1835.58
#2022-01-14|1811.72
#2022-01-17|1797.85
#2022-01-18|1776.15
#2022-01-19|1748.64
#2022-01-20|1771.86
#2022-01-21|1759.43
#2022-01-24|1737.87
#2022-01-25|1704.74
#2022-01-26|1704.80
#2022-01-27|1657.11
#2022-01-28|1690.43
#2022-01-31|1695.39
#2022-02-01|1692.97
#2022-02-02|1722.61
#2022-02-03|1715.63
#2022-02-04|1728.34
#2022-02-07|1725.89
#2022-02-08|1719.34
#2022-02-09|1748.92
#2022-02-10|1764.12
#2022-02-11|1758.48
#2022-02-14|1733.94
#2022-02-15|1717.51
#2022-02-16|1749.58
#2022-02-17|1746.51
#2022-02-18|1738.72
#2022-02-21|1727.45
#2022-02-22|1698.71
#2022-02-23|1702.59
#2022-02-24|1668.08
#2022-02-25|1689.02
#2022-02-28|1717.70
#2022-03-01|1731.03
#2022-03-02|1720.61
#2022-03-03|1737.86
#2022-03-04|1708.30
#2022-03-07|1662.30
#2022-03-08|1607.75
#2022-03-09|1607.59
#2022-03-10|1665.79
#2022-03-11|1642.13
#2022-03-14|1632.81
#2022-03-15|1609.86
#2022-03-16|1634.56
#2022-03-17|1679.42
#2022-03-18|1691.40
#2022-03-21|1691.15
#2022-03-22|1695.97
#2022-03-23|1721.50
#2022-03-24|1725.26
#2022-03-25|1730.72
#2022-03-28|1701.49
#2022-03-29|1717.06
#2022-03-30|1714.35
#2022-03-31|1714.82
#2022-04-01|1700.76
#2022-04-04|1712.59
#2022-04-05|1706.02
#2022-04-06|1683.56
#2022-04-07|1655.54
#2022-04-08|1671.65
#2022-04-11|1650.60
#2022-04-12|1628.60
#2022-04-13|1649.51
#2022-04-14|1665.41
#2022-04-15|1653.27
#2022-04-18|1631.34
#2022-04-19|1632.10
#2022-04-20|1639.93
#2022-04-21|1638.28
#2022-04-22|1617.26
#2022-04-25|1578.21
#2022-04-26|1573.36
#2022-04-27|1548.17
#2022-04-28|1571.26
#2022-04-29|1589.66
#2022-05-02|1585.63
#2022-05-03|1581.78
#2022-05-04|1577.02
#2022-05-05|1577.48
#2022-05-06|1567.88
#2022-05-09|1533.83
#2022-05-10|1519.68
#2022-05-11|1517.45
#2022-05-12|1496.66
#2022-05-13|1506.08
#2022-05-16|1500.99
#2022-05-17|1527.62
#2022-05-18|1546.18
#2022-05-19|1529.51
#2022-05-20|1556.41
#2022-05-23|1552.64
#2022-05-24|1544.26
#2022-05-25|1540.15
#2022-05-26|1543.33
#2022-05-27|1563.15
#2022-05-30|1589.09
#2022-05-31|1593.52
#2022-06-01|1591.85
#2022-06-02|1583.48
#2022-06-03|1583.35
#2022-06-06|1588.71
#2022-06-07|1574.42
#2022-06-08|1577.22
#2022-06-09|1568.46
#2022-06-10|1550.74
#2022-06-13|1505.79
#2022-06-14|1493.07
#2022-06-15|1483.58
#2022-06-16|1490.14
#2022-06-17|1446.77
#2022-06-20|1408.85
#2022-06-21|1424.91
#2022-06-22|1398.08
#2022-06-23|1383.86
#2022-06-24|1396.26
#2022-06-27|1422.53
#2022-06-28|1426.79
#2022-06-29|1402.09
#2022-06-30|1384.24
#2022-07-01|1379.80
#2022-07-04|1377.83
#2022-07-05|1385.35
#2022-07-06|1355.34
#2022-07-07|1370.62
#2022-07-08|1378.58
#2022-07-11|1371.15
#2022-07-12|1339.03
#2022-07-13|1346.17
#2022-07-14|1339.09
#2022-07-15|1328.19
#2022-07-18|1346.07
#2022-07-19|1363.36
#2022-07-20|1386.68
#2022-07-21|1393.60
#2022-07-22|1402.37
#2022-07-25|1393.05
#2022-07-26|1396.24
#2022-07-27|1393.59
#2022-07-28|1427.82
#2022-07-29|1438.79
#2022-08-01|1470.81
#2022-08-02|1449.13
#2022-08-03|1430.88
#2022-08-04|1433.72
#2022-08-05|1441.79
#2022-08-08|1450.55
#2022-08-09|1453.79
#2022-08-10|1468.35
#2022-08-11|1480.56
#2022-08-12|1494.25
#2022-08-15|1505.66
#2022-08-16|1491.77
#2022-08-17|1493.96
#2022-08-18|1480.89
#2022-08-19|1466.69
#2022-08-22|1453.56
#2022-08-23|1451.59
#2022-08-24|1450.95
#2022-08-25|1460.42
#2022-08-26|1463.97
#2022-08-29|1428.93
#2022-08-30|1443.38
#2022-08-31|1445.52
#2022-09-01|1412.62
#2022-09-02|1399.66
#2022-09-05|1402.16
#2022-09-06|1399.31
#2022-09-07|1379.45
#2022-09-08|1403.86
#2022-09-09|1417.88
#2022-09-12|1427.25
#2022-09-13|1431.08
#2022-09-14|1413.42
#2022-09-15|1404.82
#2022-09-16|1382.59
#2022-09-19|1370.48
#2022-09-20|1378.41
#2022-09-21|1363.69
#2022-09-22|1363.69
#2022-09-23|1347.85
#2022-09-26|1287.39
#2022-09-27|1291.03
#2022-09-28|1261.26
#2022-09-29|1271.43
#2022-09-30|1267.87
#2022-10-03|1273.66
#2022-10-04|1306.83
#2022-10-05|1321.92
#2022-10-06|1333.14
#2022-10-07|1317.74
#2022-10-10|1310.29
#2022-10-11|1285.61
#2022-10-12|1278.32
#2022-10-13|1263.12
#2022-10-14|1278.54
#2022-10-17|1269.37
#2022-10-18|1287.00
#2022-10-19|1283.40
#2022-10-20|1275.69
#2022-10-21|1260.49
#2022-10-24|1271.47
#2022-10-25|1275.37
#2022-10-26|1287.59
#2022-10-27|1303.54
#2022-10-28|1284.02
#2022-10-31|1285.51
#2022-11-01|1307.23
#2022-11-02|1313.04
#2022-11-03|1304.33
#2022-11-04|1316.01
#2022-11-07|1349.01
#2022-11-08|1365.98
#2022-11-09|1379.87
#2022-11-10|1380.76
#2022-11-11|1448.68
#2022-11-14|1448.69
#2022-11-15|1467.27
#2022-11-16|1458.47
#2022-11-17|1437.69
#2022-11-18|1439.12
#2022-11-21|1427.64
#2022-11-22|1436.93
#2022-11-23|1450.69
#2022-11-24|1482.19
#2022-11-25|1481.36
#2022-11-28|1464.04
#2022-11-29|1472.92
#2022-11-30|1482.86
#2022-12-01|1516.78
#2022-12-02|1499.04
#2022-12-05|1502.00
#2022-12-06|1484.70
#2022-12-07|1475.44
#2022-12-08|1473.23
#2022-12-09|1477.96
#2022-12-12|1463.84
#2022-12-13|1475.48
#2022-12-14|1504.24
#2022-12-15|1482.22
#2022-12-16|1468.48
#2022-12-19|1457.07
#2022-12-20|1465.85
#2022-12-21|1458.67
#2022-12-22|1467.89
#2022-12-23|1443.83
#2022-12-26|1458.81
#2022-12-27|1463.93
#2022-12-28|1459.20
#2022-12-29|1451.29
#2022-12-30|1458.59
#2023-01-02|1460.83
#2023-01-03|1469.14
#2023-01-04|1445.46
#2023-01-05|1440.98
#2023-01-06|1456.81
#2023-01-09|1486.69
#2023-01-10|1499.86
#2023-01-11|1508.07
#2023-01-12|1530.62
#2023-01-13|1550.29
#2023-01-16|1536.37
#2023-01-17|1544.00
#2023-01-18|1556.81
#2023-01-19|1550.64
#2023-01-20|1553.37
#2023-01-23|1559.49
#2023-01-24|1566.67
#2023-01-25|1579.31
#2023-01-26|1588.71
#2023-01-27|1599.67
#2023-01-30|1603.19
#2023-01-31|1603.11
#2023-02-01|1617.48
#2023-02-02|1614.14
#2023-02-03|1590.06
#2023-02-06|1567.04
#2023-02-07|1576.78
#2023-02-08|1574.59
#2023-02-09|1588.58
#2023-02-10|1581.16
#2023-02-13|1564.49
#2023-02-14|1577.71
#2023-02-15|1568.06
#2023-02-16|1583.68
#2023-02-17|1577.37
#2023-02-20|1590.83
#2023-02-21|1598.17
#2023-02-22|1574.24
#2023-02-23|1574.88
#2023-02-24|1556.04
#2023-02-27|1556.60
#2023-02-28|1547.93
#2023-03-01|1559.50
#2023-03-02|1564.10
#2023-03-03|1589.22
#2023-03-06|1605.79
#2023-03-07|1608.91
#2023-03-08|1591.85
#2023-03-09|1594.83
#2023-03-10|1588.72
#2023-03-13|1596.53
#2023-03-14|1553.72
#2023-03-15|1583.97
#2023-03-16|1553.81
#2023-03-17|1565.72
#2023-03-20|1551.84
#2023-03-21|1551.51
#2023-03-22|1572.40
#2023-03-23|1597.71
#2023-03-24|1590.69
#2023-03-27|1589.07
#2023-03-28|1597.88
#2023-03-29|1607.12
#2023-03-30|1609.64
#2023-03-31|1632.00
#2023-04-03|1639.59
#2023-04-04|1634.55
#2023-04-05|1627.64
#2023-04-06|1602.46
#2023-04-07|1615.16
#2023-04-10|1625.03
#2023-04-11|1647.51
#2023-04-12|1649.09
#2023-04-13|1656.23
#2023-04-14|1670.67
#2023-04-17|1668.90
#2023-04-18|1670.94
#2023-04-19|1660.42
#2023-04-20|1656.50
#2023-04-21|1641.47
#2023-04-24|1633.91
#2023-04-25|1619.47
#2023-04-26|1611.44
#2023-04-27|1622.86
#2023-04-28|1609.87
#2023-05-01|1614.26
#2023-05-02|1623.97
#2023-05-03|1623.59
#2023-05-04|1638.19
#2023-05-05|1628.88
#2023-05-08|1626.11
#2023-05-09|1630.39
#2023-05-10|1619.55
#2023-05-11|1602.67
#2023-05-12|1583.22
#2023-05-15|1583.21
#2023-05-16|1587.82
#2023-05-17|1581.24
#2023-05-18|1587.49
#2023-05-19|1589.89
#2023-05-22|1599.19
#2023-05-23|1600.59
#2023-05-24|1593.54
#2023-05-25|1578.94
#2023-05-26|1569.71
#2023-05-29|1580.53
#2023-05-30|1579.69
#2023-05-31|1558.00
#2023-06-01|1567.60
#2023-06-02|1598.56
#2023-06-05|1621.86
#2023-06-06|1631.42
#2023-06-07|1635.28
#2023-06-08|1632.65
#2023-06-09|1647.91
#2023-06-12|1651.61
#2023-06-13|1666.79
#2023-06-14|1681.08
#2023-06-15|1675.55
#2023-06-16|1686.61
#2023-06-19|1673.66
#2023-06-20|1665.67
#2023-06-21|1653.43
#2023-06-22|1645.98
#2023-06-23|1622.03
#2023-06-26|1634.33
#2023-06-27|1634.15
#2023-06-28|1635.49
#2023-06-29|1628.52
#2023-06-30|1633.34
#2023-07-03|1673.30
#2023-07-04|1664.53
#2023-07-05|1669.55
#2023-07-06|1645.80
#2023-07-07|1644.29
#2023-07-10|1649.76
#2023-07-11|1660.62
#2023-07-12|1669.24
#2023-07-13|1696.43
#2023-07-14|1711.93
#2023-07-17|1711.78
#2023-07-18|1730.64
#2023-07-19|1735.27
#2023-07-20|1726.50
#2023-07-21|1722.57
#2023-07-24|1760.21
#2023-07-25|1791.68
#2023-07-26|1787.27
#2023-07-27|1749.16
#2023-07-28|1761.17
#2023-07-31|1786.45
#2023-08-01|1776.96
#2023-08-02|1735.21
#2023-08-03|1732.55
#2023-08-04|1730.16
#2023-08-07|1717.45
#2023-08-08|1711.91
#2023-08-09|1717.89
#2023-08-10|1719.25
#2023-08-11|1702.68
#2023-08-14|1675.19
#2023-08-15|1674.73
#2023-08-16|1636.84
#2023-08-17|1637.25
#2023-08-18|1629.66
#2023-08-21|1630.65
#2023-08-22|1650.47
#2023-08-23|1653.60
#2023-08-24|1668.25
#2023-08-25|1653.36
#2023-08-28|1671.69
#2023-08-29|1677.03
#2023-08-30|1689.43
#2023-08-31|1697.41
#2023-09-01|1698.54
#2023-09-04|1727.49
#2023-09-05|1720.20
#2023-09-06|1710.43
#2023-09-07|1694.36
#2023-09-08|1683.97
#2023-09-11|1686.47
#2023-09-12|1677.51
#2023-09-13|1666.72
#2023-09-14|1698.37
#2023-09-15|1712.02
#2023-09-18|1711.31
#2023-09-19|1709.71
#2023-09-20|1700.47
#2023-09-21|1682.27
#2023-09-22|1672.90
#2023-09-25|1655.00
#2023-09-26|1641.07
#2023-09-27|1632.39
#2023-09-28|1621.45
#2023-09-29|1618.75
#2023-10-02|1613.21
#2023-10-03|1591.38
#2023-10-04|1547.25
#2023-10-05|1568.94
#2023-10-06|1571.67
#2023-10-09|1575.59
#2023-10-10|1586.18
#2023-10-11|1599.68
#2023-10-12|1622.15
#2023-10-13|1602.68
#2023-10-16|1591.37
#2023-10-17|1594.01
#2023-10-18|1591.73
#2023-10-19|1563.46
#2023-10-20|1542.62
#2023-10-23|1524.28
#2023-10-24|1539.35
#2023-10-25|1529.60
#2023-10-26|1491.53
#2023-10-27|1519.45
#2023-10-30|1531.83
#2023-10-31|1512.50
#2023-11-01|1525.20
#2023-11-02|1555.17
#2023-11-03|1575.65
#2023-11-06|1644.57
#2023-11-07|1613.82
#2023-11-08|1580.76
#2023-11-09|1583.98
#2023-11-10|1575.91
#2023-11-13|1573.80
#2023-11-14|1590.23
#2023-11-15|1628.03
#2023-11-16|1632.24
#2023-11-17|1644.99
#2023-11-20|1649.81
#2023-11-21|1664.16
#2023-11-22|1651.35
#2023-11-23|1655.59
#2023-11-24|1656.07
#2023-11-27|1654.27
#2023-11-28|1669.50
#2023-11-29|1676.45
#2023-11-30|1680.49
#2023-12-01|1671.76
#2023-12-04|1672.07
#2023-12-05|1649.37
#2023-12-06|1664.11
#2023-12-07|1660.10
#2023-12-08|1650.09
#2023-12-11|1639.29
#2023-12-12|1643.74
#2023-12-13|1633.15
#2023-12-14|1670.01
#2023-12-15|1711.07
#2023-12-18|1704.96
#2023-12-19|1699.20
#2023-12-20|1718.96
#2023-12-21|1716.38
#2023-12-22|1724.44
#2023-12-25|1717.40
#2023-12-26|1718.88
#2023-12-27|1744.87
#2023-12-28|1774.03
#2023-12-29|1773.57
#2024-01-01|1774.41
#2024-01-02|1760.86
#2024-01-03|1732.68
#2024-01-04|1734.08
#2024-01-05|1731.87
#2024-01-08|1725.28
#2024-01-09|1715.35
#2024-01-10|1701.98
#2024-01-11|1709.13
#2024-01-12|1714.87
#2024-01-15|1721.37
#2024-01-16|1695.13
#2024-01-17|1646.00
#2024-01-18|1642.82
#2024-01-19|1648.95
#2024-01-22|1649.00
#2024-01-23|1639.70
#2024-01-24|1654.18
#2024-01-25|1659.91
#2024-01-26|1653.78
#2024-01-29|1668.46
#2024-01-30|1669.73
#2024-01-31|1683.39
#2024-02-01|1682.77
#2024-02-02|1691.88
#2024-02-05|1679.54
#2024-02-06|1676.88
#2024-02-07|1689.79
#2024-02-08|1685.36
#2024-02-09|1677.92
#2024-02-12|1672.27
#2024-02-13|1676.40
#2024-02-14|1660.99
#2024-02-15|1681.12
#2024-02-16|1705.69
#2024-02-19|1715.65
#2024-02-20|1715.55
#2024-02-21|1714.90
#2024-02-22|1728.75
#2024-02-23|1723.89
#2024-02-26|1723.77
#2024-02-27|1726.52
#2024-02-28|1720.06
#2024-02-29|1724.73
#2024-03-01|1743.87
#2024-03-04|1754.02
#2024-03-05|1745.84
#2024-03-06|1753.76
#2024-03-07|1759.74
#2024-03-08|1781.66
#2024-03-11|1761.06
#2024-03-12|1766.46
#2024-03-13|1756.94
#2024-03-14|1761.84
#2024-03-15|1750.66
#2024-03-18|1774.44
#2024-03-19|1765.79
#2024-03-20|1752.71
#2024-03-21|1787.68
#2024-03-22|1787.62
#2024-03-25|1779.70
#2024-03-26|1779.64
#2024-03-27|1781.87
#2024-03-28|1765.51
#2024-03-29|1769.78
#2024-04-01|1754.28
#2024-04-02|1759.81
#2024-04-03|1756.59
#2024-04-04|1771.25
#2024-04-05|1759.94
#2024-04-08|1768.37
#2024-04-09|1792.60
#2024-04-10|1795.45
#2024-04-11|1786.58
#2024-04-12|1781.14
#2024-04-15|1764.69
#2024-04-16|1723.40
#2024-04-17|1716.72
#2024-04-18|1738.55
#2024-04-19|1709.73
#2024-04-22|1719.65
#2024-04-23|1716.52
#2024-04-24|1743.66
#2024-04-25|1723.56
#2024-04-26|1712.75
#2024-04-29|1728.93
#2024-04-30|1738.24
#2024-05-01|1726.08
#2024-05-02|1742.26
#2024-05-03|1750.38
#2024-05-06|1746.72
#2024-05-07|1737.77
#2024-05-08|1723.83
#2024-05-09|1724.62
#2024-05-10|1730.68
#2024-05-13|1735.28
#2024-05-14|1738.63
#2024-05-15|1744.11
#2024-05-16|1752.90
#2024-05-17|1749.60
#2024-05-20|1774.21
#2024-05-21|1763.13
#2024-05-22|1741.07
#2024-05-23|1734.58
#2024-05-24|1726.71
#2024-05-27|1745.15
#2024-05-28|1748.30
#2024-05-29|1725.48
#2024-05-30|1703.89
#2024-05-31|1716.60
#2024-06-03|1736.94
#2024-06-04|1721.68
#2024-06-05|1709.64
#2024-06-06|1723.42
#2024-06-07|1741.32
#2024-06-10|1744.53
#2024-06-11|1733.26
#2024-06-12|1737.59
#2024-06-13|1723.81
#2024-06-14|1724.02
#2024-06-17|1699.25
#2024-06-18|1706.46
#2024-06-19|1714.15
#2024-06-20|1720.03
#2024-06-21|1708.56
#2024-06-24|1701.53
#2024-06-25|1710.83
#2024-06-26|1703.77
#2024-06-27|1700.20
#2024-06-28|1708.89
#2024-07-01|1709.84
#2024-07-02|1704.35
#2024-07-03|1721.58
#2024-07-04|1741.31
#2024-07-05|1736.56
#2024-07-08|1734.70
#2024-07-09|1743.21
#2024-07-10|1734.68
#2024-07-11|1767.20
#2024-07-12|1765.59
#2024-07-15|1761.28
#2024-07-16|1750.26
#2024-07-17|1768.61
#2024-07-18|1754.65
#2024-07-19|1732.07
#2024-07-22|1712.41
#2024-07-23|1709.70
#2024-07-24|1702.30
#2024-07-25|1673.03
#2024-07-26|1680.38
#2024-07-29|1719.46
#2024-07-30|1708.12
#2024-07-31|1751.53
#2024-08-01|1731.91
#2024-08-02|1672.87
#2024-08-05|1535.11
#2024-08-06|1619.77
#2024-08-07|1623.15
#2024-08-08|1604.40
#2024-08-09|1630.65
#2024-08-12|1625.52
#2024-08-13|1648.94
#2024-08-14|1660.02
#2024-08-15|1645.40
#2024-08-16|1691.60
#2024-08-19|1694.39
#2024-08-20|1712.14
#2024-08-21|1707.40
#2024-08-22|1721.65
#2024-08-23|1730.71
#2024-08-26|1751.81
#2024-08-27|1754.16
#2024-08-28|1739.50
#2024-08-29|1735.36
#2024-08-30|1740.31
#2024-09-02|1735.13
#2024-09-03|1740.14
#2024-09-04|1685.37
#2024-09-05|1686.80
#2024-09-06|1681.02
#2024-09-09|1656.93
#2024-09-10|1648.74
#2024-09-11|1646.40
#2024-09-12|1684.74
#2024-09-13|1708.89
#2024-09-16|1717.80
#2024-09-17|1708.10
#2024-09-18|1706.68
#2024-09-19|1730.17
#2024-09-20|1742.76
#2024-09-23|1750.27
#2024-09-24|1775.20
#2024-09-25|1780.10
#2024-09-26|1813.35
#2024-09-27|1871.43
#2024-09-30|1836.86
#2024-10-01|1846.74
#2024-10-02|1818.57
#2024-10-03|1814.12
#2024-10-04|1803.79
#2024-10-07|1817.51
#2024-10-08|1785.06
#2024-10-09|1771.21
#2024-10-10|1779.60
#2024-10-11|1768.41
#2024-10-14|1763.13
#2024-10-15|1750.74
#2024-10-16|1735.87
#2024-10-17|1723.26
#2024-10-18|1734.56
#2024-10-21|1725.12
#2024-10-22|1697.27
#2024-10-23|1683.97
#2024-10-24|1690.79
#2024-10-25|1679.85
#2024-10-28|1686.65
#2024-10-29|1693.27
#2024-10-30|1680.84
#2024-10-31|1689.20
#2024-11-01|1671.39
#2024-11-04|1681.02
#2024-11-05|1707.37
#2024-11-06|1695.39
#2024-11-07|1711.40
#2024-11-08|1704.15
#2024-11-11|1672.81
#2024-11-12|1647.07
#2024-11-13|1609.09
#2024-11-14|1587.97
#2024-11-15|1588.47
#2024-11-18|1598.41
#2024-11-19|1613.09
#2024-11-20|1601.96
#2024-11-21|1603.43
#2024-11-22|1609.66
#2024-11-25|1624.51
#2024-11-26|1621.21
#2024-11-27|1619.34
#2024-11-28|1620.93
#2024-11-29|1621.68
#2024-12-02|1635.81
#2024-12-03|1658.43
#2024-12-04|1648.02
#2024-12-05|1649.77
#2024-12-06|1645.38
#2024-12-09|1627.24
#2024-12-10|1633.32
#2024-12-11|1625.11
#2024-12-12|1627.46
#2024-12-13|1595.04
#2024-12-16|1580.41
#2024-12-17|1564.52
#2024-12-18|1557.83
#2024-12-19|1521.76
#2024-12-20|1510.81
#2024-12-23|1523.94
#2024-12-24|1524.01
#2024-12-25|1526.30
#2024-12-26|1527.62
#2024-12-27|1533.60
#2024-12-30|1529.86
#2024-12-31|1530.52
#2025-01-01|1529.62
#2025-01-02|1525.99
#2025-01-03|1529.76
#2025-01-06|1519.55
#2025-01-07|1527.20
#2025-01-08|1515.60
#2025-01-09|1508.19
#2025-01-10|1500.74
#2025-01-13|1487.71
#2025-01-14|1489.36
#2025-01-15|1496.50
#2025-01-16|1512.46
#2025-01-17|1513.37
#2025-01-20|1532.66
#2025-01-21|1530.36
#2025-01-22|1532.65
#2025-01-23|1529.83
#2025-01-24|1539.56
#2025-01-27|1544.66
#2025-01-28|1524.04
#2025-01-29|1527.62
#2025-01-30|1532.84
#2025-01-31|1528.70
#2025-02-03|1485.72
#2025-02-04|1493.86
#2025-02-05|1519.30
#2025-02-06|1532.93
#2025-02-07|1541.06
#2025-02-10|1542.45
#2025-02-11|1534.53
#2025-02-12|1513.26
#2025-02-13|1548.11
#2025-02-14|1547.87
#2025-02-17|1550.32
#2025-02-18|1545.83
#2025-02-19|1560.08
#2025-02-20|1572.24
#2025-02-21|1582.16
#2025-02-24|1581.65
#2025-02-25|1566.56
#2025-02-26|1566.20
#2025-02-27|1568.62
#2025-02-28|1531.14
#2025-03-03|1544.37
#2025-03-04|1543.02
#2025-03-05|1566.93
#2025-03-06|1599.34
#2025-03-07|1606.90
#2025-03-10|1604.97
#2025-03-11|1582.38
#2025-03-12|1596.84
#2025-03-13|1592.54
#2025-03-14|1595.47
#2025-03-17|1606.24
#2025-03-18|1615.14
#2025-03-19|1622.08
#2025-03-20|1636.71
#2025-03-21|1618.05
#2025-03-24|1605.80
#2025-03-25|1605.00
#2025-03-26|1605.93
#2025-03-27|1603.29
#2025-03-28|1584.99
#2025-03-31|1548.97
#2025-04-01|1552.63
#2025-04-02|1543.88
#2025-04-03|1515.06
#2025-04-04|1493.20
#2025-04-07|1361.47
#2025-04-08|1401.96
#2025-04-09|1367.05
#2025-04-10|1452.82
#2025-04-11|1459.22
#2025-04-14|1485.92
#2025-04-15|1503.93
#2025-04-16|1490.79
#2025-04-17|1504.25
#2025-04-18|1506.36
#2025-04-21|1508.35
#2025-04-22|1516.88
#2025-04-23|1521.62
#2025-04-24|1531.58
#2025-04-25|1529.75
#2025-04-28|1553.16
#2025-04-29|1558.77
#2025-04-30|1561.03
#2025-05-01|1550.72
#2025-05-02|1573.83
#2025-05-05|1584.69
#2025-05-06|1588.45
#2025-05-07|1583.47
#2025-05-08|1561.55
#2025-05-09|1572.67
#2025-05-12|1582.30
#2025-05-13|1590.56
#2025-05-14|1598.16
#2025-05-15|1600.15
#2025-05-16|1602.58
#2025-05-19|1601.15
#2025-05-20|1594.84
#2025-05-21|1609.96
#2025-05-22|1601.58
#2025-05-23|1617.43
#2025-05-26|1629.68
#2025-05-27|1616.86
#2025-05-28|1616.86
#2025-05-29|1631.08
#2025-05-30|1625.01
#2025-06-02|1622.75
#2025-06-03|1620.83
#2025-06-04|1635.74
#2025-06-05|1636.23
#2025-06-06|1637.93
#2025-06-09|1639.19
#2025-06-10|1646.21
#2025-06-11|1662.43
#2025-06-12|1661.42
#2025-06-13|1639.09
#2025-06-16|1643.97
#2025-06-17|1637.20
#2025-06-18|1639.21
#2025-06-19|1613.31
#2025-06-20|1615.24
#2025-06-23|1599.30
#2025-06-24|1634.67
#2025-06-25|1639.37
#2025-06-26|1670.33
#2025-06-27|1688.32
#2025-06-30|1691.86
#2025-07-01|1697.95
#2025-07-02|1707.44
#2025-07-03|1729.21
#2025-07-04|1723.28
#2025-07-07|1693.96
#2025-07-08|1693.68
#2025-07-09|1690.49
#2025-07-10|1687.21
#2025-07-11|1692.39
#2025-07-14|1693.35
#2025-07-15|1689.97
#2025-07-16|1681.86
#2025-07-17|1687.38
#2025-07-18|1694.90
#2025-07-21|1716.30
#2025-07-22|1727.15
#2025-07-23|1757.97
#2025-07-24|1773.36
#2025-07-25|1739.62
#2025-07-28|1732.70
#2025-07-29|1724.14
#2025-07-30|1730.24
#2025-07-31|1705.23
#2025-08-01|1698.20
#2025-08-04|1707.63
#2025-08-05|1717.12
#2025-08-06|1727.91
#2025-08-07|1734.95
#2025-08-08|1733.70
#2025-08-11|1737.98
#2025-08-12|1742.12
#2025-08-13|1764.45
#2025-08-14|1758.46
#2025-08-15|1776.54
#2025-08-18|1776.75
#2025-08-19|1777.55
#2025-08-20|1774.28
#2025-08-21|1779.27
#2025-08-22|1777.15
#2025-08-25|1801.44
#2025-08-26|1790.09
#2025-08-27|1789.50
#2025-08-28|1788.81
#2025-08-29|1789.37
#2025-09-01|1796.33
#2025-09-02|1795.18
#2025-09-03|1805.70
#2025-09-04|1792.83
#2025-09-05|1822.01
#2025-09-08|1827.39
#2025-09-09|1833.68
#2025-09-10|1831.69
#2025-09-11|1833.76
#2025-09-12|1851.33
#2025-09-15|1854.00
#2025-09-16|1867.53
#2025-09-17|1860.80
#2025-09-18|1852.37
#2025-09-19|1853.29
#2025-09-22|1863.91
#2025-09-23|1861.58
#2025-09-24|1850.58
#2025-09-25|1858.58
#2025-09-26|1843.14
#2025-09-29|1861.52
#2025-09-30|1874.57
#2025-10-01|1873.77
#2025-10-02|1887.31
#2025-10-03|1904.75
#2025-10-06|1909.36
#2025-10-07|1909.66
#2025-10-08|1902.70
#2025-10-09|1926.18
#2025-10-10|1882.50
#2025-10-13|1892.77
#2025-10-14|1872.17
#2025-10-15|1902.88
#2025-10-16|1914.35
#2025-10-17|1898.94
#2025-10-20|1903.86
#2025-10-21|1901.15
#2025-10-22|1906.39
#2025-10-23|1901.82
#2025-10-24|1928.95
#2025-10-27|1938.49
#2025-10-28|1916.44
#2025-10-29|1924.89
#2025-10-30|1916.44
#2025-10-31|1904.78
#2025-11-03|1910.95
#2025-11-04|1893.92
#2025-11-05|1872.67
#2025-11-06|1891.86
#2025-11-07|1893.87
#2025-11-10|1909.06
#2025-11-11|1909.26
#2025-11-12|1929.64
#2025-11-13|1955.82
#2025-11-14|1938.46
#2025-11-17|1923.72
#2025-11-18|1870.70
#2025-11-19|1864.91
#2025-11-20|1876.95
#2025-11-21|1849.33
#2025-11-24|1847.13
#2025-11-25|1855.89
#2025-11-26|1883.79
#2025-11-27|1906.49
#2025-11-28|1920.58
#2025-12-01|1929.20
#2025-12-02|1925.62
#2025-12-03|1926.83
#2025-12-04|1940.62
#2025-12-05|1944.69
#2025-12-08|1947.01
#2025-12-09|1928.26
#2025-12-10|1941.12
#2025-12-11|1929.86
#2025-12-12|1973.04
#2025-12-15|1976.58
#2025-12-16|1929.66
#2025-12-17|1934.85
#2025-12-18|1924.18
#2025-12-19|1931.67
#2025-12-22|1966.28
#2025-12-23|1973.25
#2025-12-24|1983.16
#2025-12-25|1983.28
#2025-12-26|1978.68
#2025-12-29|1991.11
#2025-12-30|1984.88
#2025-12-31|1988.12
#2026-01-01|1989.47
#2026-01-02|1995.60
#2026-01-05|2010.51
#2026-01-06|2050.34
#2026-01-07|2063.49
#2026-01-08|2027.81
#2026-01-09|2031.37
#2026-01-12|2049.75
#2026-01-13|2084.95
#2026-01-14|2114.94
#2026-01-15|2135.93
#2026-01-16|2136.71
#2026-01-19|2149.84
#2026-01-20|2131.50
#2026-01-21|2128.13
#2026-01-22|2151.08
#2026-01-23|2158.21
#2026-01-26|2200.99
#2026-01-27|2220.28
#2026-01-28|2230.77
#2026-01-29|2253.83
#2026-01-30|2193.89
#2026-02-02|2119.68
#2026-02-03|2194.01
#2026-02-04|2238.93
#2026-02-05|2193.80
#2026-02-06|2177.72
#2026-02-09|2247.93
#2026-02-10|2285.99
#2026-02-11|2307.36
#2026-02-12|2362.38
#2026-02-13|2291.50
#2026-02-16|2308.80
#2026-02-17|2299.07
#2026-02-18|2318.77
#2026-02-19|2338.95
#2026-02-20|2332.18
#2026-02-23|2352.73
#2026-02-24|2382.32
#2026-02-25|2422.69
#2026-02-26|2421.11
#2026-02-27|2446.93
#2026-03-02|2447.78
#2026-03-03|2355.82
#2026-03-04|2229.26
#2026-03-05|2283.00
#2026-03-06|2284.52
#2026-03-09|2174.43
#2026-03-10|2233.26
#2026-03-11|2251.86
#2026-03-12|2229.92
#2026-03-13|2190.61
#2026-03-16|2176.17
#2026-03-17|2182.47
#2026-03-18|2229.84
#2026-03-19|2147.88
#2026-03-20|2136.52
#2026-03-23|2042.91
#2026-03-24|2095.13
#2026-03-25|2148.34
#2026-03-26|2129.67
#2026-03-27|2113.08
#2026-03-30|2107.41
#2026-03-31|2076.19
#2026-04-01|2173.99
#2026-04-02|2133.75
#2026-04-03|2152.85
#2026-04-06|2163.18
#2026-04-07|2170.50
#2026-04-08|2280.01
#2026-04-09|2267.75
#2026-04-10|2281.38
#2026-04-13|2275.77
#2026-04-14|2312.11
#2026-04-15|2315.60
#2026-04-16|2346.03
#2026-04-17|2339.45
#2026-04-20|2321.25
#2026-04-21|2341.86
#2026-04-22|2335.35
#2026-04-23|2295.30
#2026-04-24|2308.84
#2026-04-27|2327.45
#2026-04-28|2339.20
#2026-04-29|2348.01
#2026-04-30|2341.79
#2026-05-01|2333.32
#2026-05-04|2346.83
#2026-05-05|2346.17
#2026-05-06|2387.18
#2026-05-07|2462.38
#2026-05-08|2443.02
#2026-05-11|2434.35
#2026-05-12|2412.24
#2026-05-13|2424.04
#2026-05-14|2426.67
#2026-05-15|2347.35
#2026-05-18|2304.42
#2026-05-19|2272.51
#2026-05-20|2240.96
#2026-05-21|2280.19
#2026-05-22|2330.71
#2026-05-25|2367.82
#2026-05-26|2380.52
#2026-05-27|2375.10
#2026-05-28|2348.74
#2026-05-29|2375.94
#2026-06-01|2369.28
#2026-06-02|2340.29
#2026-06-03|2367.53
#2026-06-04|2335.19
#2026-06-05|2293.20
#2026-06-08|2198.73
#2026-06-09|2220.35