Table Data - Nasdaq Asia Basic Materials Total Return Index
| Title | Nasdaq Asia Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQASIA55T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:41 PM CDT |
| Notes | For more information about this series, see: NQASIA55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 372.64 |
| 2001-04-02 | 368.99 |
| 2001-04-03 | 375.32 |
| 2001-04-04 | 380.40 |
| 2001-04-05 | 386.26 |
| 2001-04-06 | 389.30 |
| 2001-04-09 | 379.95 |
| 2001-04-10 | 379.24 |
| 2001-04-11 | 382.01 |
| 2001-04-12 | 387.55 |
| 2001-04-13 | . |
| 2001-04-16 | 386.94 |
| 2001-04-17 | 390.33 |
| 2001-04-18 | 398.86 |
| 2001-04-19 | 402.95 |
| 2001-04-20 | 401.18 |
| 2001-04-23 | 405.51 |
| 2001-04-24 | 407.45 |
| 2001-04-25 | 411.69 |
| 2001-04-26 | 413.14 |
| 2001-04-27 | 409.60 |
| 2001-04-30 | 411.02 |
| 2001-05-01 | 422.96 |
| 2001-05-02 | 420.57 |
| 2001-05-03 | 423.10 |
| 2001-05-04 | 421.81 |
| 2001-05-07 | 419.42 |
| 2001-05-08 | 412.60 |
| 2001-05-09 | 406.77 |
| 2001-05-10 | 406.45 |
| 2001-05-11 | 407.92 |
| 2001-05-14 | 400.59 |
| 2001-05-15 | 404.57 |
| 2001-05-16 | 398.98 |
| 2001-05-17 | 405.95 |
| 2001-05-18 | 403.81 |
| 2001-05-21 | 412.89 |
| 2001-05-22 | 412.51 |
| 2001-05-23 | 422.47 |
| 2001-05-24 | 423.25 |
| 2001-05-25 | 415.94 |
| 2001-05-28 | . |
| 2001-05-29 | 416.43 |
| 2001-05-30 | 412.20 |
| 2001-05-31 | 410.99 |
| 2001-06-01 | 409.64 |
| 2001-06-04 | 407.90 |
| 2001-06-05 | 403.95 |
| 2001-06-06 | 402.64 |
| 2001-06-07 | 406.39 |
| 2001-06-08 | 405.93 |
| 2001-06-11 | 402.38 |
| 2001-06-12 | 392.09 |
| 2001-06-13 | 393.13 |
| 2001-06-14 | 393.76 |
| 2001-06-15 | 388.50 |
| 2001-06-18 | 384.17 |
| 2001-06-19 | 383.70 |
| 2001-06-20 | 381.29 |
| 2001-06-21 | 384.22 |
| 2001-06-22 | 389.69 |
| 2001-06-25 | 387.50 |
| 2001-06-26 | 388.42 |
| 2001-06-27 | 387.19 |
| 2001-06-28 | 379.96 |
| 2001-06-29 | 383.61 |
| 2001-07-02 | 382.27 |
| 2001-07-03 | 381.97 |
| 2001-07-04 | . |
| 2001-07-05 | 371.55 |
| 2001-07-06 | 364.46 |
| 2001-07-09 | 363.00 |
| 2001-07-10 | 365.17 |
| 2001-07-11 | 359.66 |
| 2001-07-12 | 363.00 |
| 2001-07-13 | 360.03 |
| 2001-07-16 | 356.02 |
| 2001-07-17 | 350.83 |
| 2001-07-18 | 343.78 |
| 2001-07-19 | 345.10 |
| 2001-07-20 | 345.76 |
| 2001-07-23 | 335.65 |
| 2001-07-24 | 334.97 |
| 2001-07-25 | 338.36 |
| 2001-07-26 | 339.40 |
| 2001-07-27 | 338.83 |
| 2001-07-30 | 331.69 |
| 2001-07-31 | 337.54 |
| 2001-08-01 | 339.05 |
| 2001-08-02 | 349.29 |
| 2001-08-03 | 348.69 |
| 2001-08-06 | 348.32 |
| 2001-08-07 | 347.88 |
| 2001-08-08 | 350.55 |
| 2001-08-09 | 343.12 |
| 2001-08-10 | 344.27 |
| 2001-08-13 | 339.39 |
| 2001-08-14 | 346.26 |
| 2001-08-15 | 349.61 |
| 2001-08-16 | 349.49 |
| 2001-08-17 | 345.90 |
| 2001-08-20 | 342.36 |
| 2001-08-21 | 346.59 |
| 2001-08-22 | 346.94 |
| 2001-08-23 | 344.97 |
| 2001-08-24 | 342.21 |
| 2001-08-27 | 341.48 |
| 2001-08-28 | 335.95 |
| 2001-08-29 | 335.94 |
| 2001-08-30 | 333.40 |
| 2001-08-31 | 330.17 |
| 2001-09-03 | . |
| 2001-09-04 | 321.19 |
| 2001-09-05 | 315.88 |
| 2001-09-06 | 311.23 |
| 2001-09-07 | 309.55 |
| 2001-09-10 | 300.74 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 284.12 |
| 2001-09-18 | 289.29 |
| 2001-09-19 | 297.17 |
| 2001-09-20 | 292.01 |
| 2001-09-21 | 282.49 |
| 2001-09-24 | 281.18 |
| 2001-09-25 | 284.95 |
| 2001-09-26 | 284.64 |
| 2001-09-27 | 282.28 |
| 2001-09-28 | 290.48 |
| 2001-10-01 | 295.86 |
| 2001-10-02 | 294.78 |
| 2001-10-03 | 292.45 |
| 2001-10-04 | 297.82 |
| 2001-10-05 | 297.55 |
| 2001-10-08 | 297.49 |
| 2001-10-09 | 292.81 |
| 2001-10-10 | 289.20 |
| 2001-10-11 | 295.54 |
| 2001-10-12 | 299.45 |
| 2001-10-15 | 299.49 |
| 2001-10-16 | 301.52 |
| 2001-10-17 | 303.22 |
| 2001-10-18 | 298.49 |
| 2001-10-19 | 298.86 |
| 2001-10-22 | 301.77 |
| 2001-10-23 | 304.39 |
| 2001-10-24 | 306.34 |
| 2001-10-25 | 309.81 |
| 2001-10-26 | 310.22 |
| 2001-10-29 | 305.85 |
| 2001-10-30 | 302.22 |
| 2001-10-31 | 300.63 |
| 2001-11-01 | 301.46 |
| 2001-11-02 | 302.52 |
| 2001-11-05 | 304.87 |
| 2001-11-06 | 310.20 |
| 2001-11-07 | 304.76 |
| 2001-11-08 | 309.23 |
| 2001-11-09 | 307.38 |
| 2001-11-12 | 305.80 |
| 2001-11-13 | 299.52 |
| 2001-11-14 | 298.87 |
| 2001-11-15 | 305.78 |
| 2001-11-16 | 309.10 |
| 2001-11-19 | 312.77 |
| 2001-11-20 | 312.04 |
| 2001-11-21 | 311.94 |
| 2001-11-22 | . |
| 2001-11-23 | 314.11 |
| 2001-11-26 | 322.96 |
| 2001-11-27 | 320.27 |
| 2001-11-28 | 312.21 |
| 2001-11-29 | 312.19 |
| 2001-11-30 | 312.59 |
| 2001-12-03 | 308.31 |
| 2001-12-04 | 311.90 |
| 2001-12-05 | 317.27 |
| 2001-12-06 | 321.09 |
| 2001-12-07 | 319.14 |
| 2001-12-10 | 315.07 |
| 2001-12-11 | 311.03 |
| 2001-12-12 | 318.96 |
| 2001-12-13 | 312.36 |
| 2001-12-14 | 308.10 |
| 2001-12-17 | 301.61 |
| 2001-12-18 | 298.77 |
| 2001-12-19 | 295.90 |
| 2001-12-20 | 300.01 |
| 2001-12-21 | 296.49 |
| 2001-12-24 | 295.89 |
| 2001-12-25 | . |
| 2001-12-26 | 293.49 |
| 2001-12-27 | 297.11 |
| 2001-12-28 | 303.38 |
| 2001-12-31 | 304.67 |
| 2002-01-01 | . |
| 2002-01-02 | 304.37 |
| 2002-01-03 | 304.60 |
| 2002-01-04 | 309.80 |
| 2002-01-07 | 314.52 |
| 2002-01-08 | 305.68 |
| 2002-01-09 | 306.05 |
| 2002-01-10 | 302.01 |
| 2002-01-11 | 301.08 |
| 2002-01-14 | 301.09 |
| 2002-01-15 | 294.43 |
| 2002-01-16 | 294.50 |
| 2002-01-17 | 292.77 |
| 2002-01-18 | 299.79 |
| 2002-01-21 | . |
| 2002-01-22 | 297.53 |
| 2002-01-23 | 297.44 |
| 2002-01-24 | 298.36 |
| 2002-01-25 | 302.82 |
| 2002-01-28 | 308.12 |
| 2002-01-29 | 304.63 |
| 2002-01-30 | 303.42 |
| 2002-01-31 | 306.22 |
| 2002-02-01 | 302.18 |
| 2002-02-04 | 304.12 |
| 2002-02-05 | 300.06 |
| 2002-02-06 | 300.54 |
| 2002-02-07 | 301.51 |
| 2002-02-08 | 302.81 |
| 2002-02-11 | 304.59 |
| 2002-02-12 | 309.80 |
| 2002-02-13 | 313.31 |
| 2002-02-14 | 321.73 |
| 2002-02-15 | 320.40 |
| 2002-02-18 | . |
| 2002-02-19 | 311.59 |
| 2002-02-20 | 309.98 |
| 2002-02-21 | 318.85 |
| 2002-02-22 | 323.10 |
| 2002-02-25 | 322.32 |
| 2002-02-26 | 321.16 |
| 2002-02-27 | 330.10 |
| 2002-02-28 | 332.99 |
| 2002-03-01 | 340.64 |
| 2002-03-04 | 355.40 |
| 2002-03-05 | 349.90 |
| 2002-03-06 | 351.49 |
| 2002-03-07 | 358.25 |
| 2002-03-08 | 359.02 |
| 2002-03-11 | 362.79 |
| 2002-03-12 | 355.35 |
| 2002-03-13 | 348.38 |
| 2002-03-14 | 350.31 |
| 2002-03-15 | 356.18 |
| 2002-03-18 | 351.34 |
| 2002-03-19 | 355.52 |
| 2002-03-20 | 352.81 |
| 2002-03-21 | 352.21 |
| 2002-03-22 | 345.22 |
| 2002-03-25 | 341.94 |
| 2002-03-26 | 343.28 |
| 2002-03-27 | 350.00 |
| 2002-03-28 | 350.30 |
| 2002-03-29 | . |
| 2002-04-01 | 341.96 |
| 2002-04-02 | 348.41 |
| 2002-04-03 | 358.10 |
| 2002-04-04 | 363.50 |
| 2002-04-05 | 365.97 |
| 2002-04-08 | 365.51 |
| 2002-04-09 | 358.21 |
| 2002-04-10 | 357.11 |
| 2002-04-11 | 352.13 |
| 2002-04-12 | 351.96 |
| 2002-04-15 | 356.15 |
| 2002-04-16 | 358.70 |
| 2002-04-17 | 363.68 |
| 2002-04-18 | 368.30 |
| 2002-04-19 | 365.85 |
| 2002-04-22 | 365.67 |
| 2002-04-23 | 368.64 |
| 2002-04-24 | 368.74 |
| 2002-04-25 | 370.15 |
| 2002-04-26 | 367.61 |
| 2002-04-29 | 365.17 |
| 2002-04-30 | 360.46 |
| 2002-05-01 | 362.84 |
| 2002-05-02 | 362.26 |
| 2002-05-03 | 364.66 |
| 2002-05-06 | 361.27 |
| 2002-05-07 | 357.28 |
| 2002-05-08 | 358.52 |
| 2002-05-09 | 360.93 |
| 2002-05-10 | 361.30 |
| 2002-05-13 | 357.43 |
| 2002-05-14 | 353.03 |
| 2002-05-15 | 362.84 |
| 2002-05-16 | 365.07 |
| 2002-05-17 | 370.75 |
| 2002-05-20 | 371.33 |
| 2002-05-21 | 376.71 |
| 2002-05-22 | 382.68 |
| 2002-05-23 | 380.74 |
| 2002-05-24 | 384.73 |
| 2002-05-27 | . |
| 2002-05-28 | 381.04 |
| 2002-05-29 | 377.78 |
| 2002-05-30 | 379.87 |
| 2002-05-31 | 377.06 |
| 2002-06-03 | 381.23 |
| 2002-06-04 | 378.51 |
| 2002-06-05 | 379.60 |
| 2002-06-06 | 378.65 |
| 2002-06-07 | 375.67 |
| 2002-06-10 | 377.53 |
| 2002-06-11 | 377.31 |
| 2002-06-12 | 373.92 |
| 2002-06-13 | 371.45 |
| 2002-06-14 | 371.54 |
| 2002-06-17 | 362.81 |
| 2002-06-18 | 366.43 |
| 2002-06-19 | 356.05 |
| 2002-06-20 | 365.41 |
| 2002-06-21 | 366.70 |
| 2002-06-24 | 369.01 |
| 2002-06-25 | 369.46 |
| 2002-06-26 | 363.47 |
| 2002-06-27 | 363.18 |
| 2002-06-28 | 373.44 |
| 2002-07-01 | 370.49 |
| 2002-07-02 | 369.89 |
| 2002-07-03 | 377.19 |
| 2002-07-04 | . |
| 2002-07-05 | 379.28 |
| 2002-07-08 | 382.33 |
| 2002-07-09 | 387.94 |
| 2002-07-10 | 385.44 |
| 2002-07-11 | 382.06 |
| 2002-07-12 | 386.93 |
| 2002-07-15 | 383.06 |
| 2002-07-16 | 377.33 |
| 2002-07-17 | 378.25 |
| 2002-07-18 | 387.87 |
| 2002-07-19 | 379.63 |
| 2002-07-22 | 375.17 |
| 2002-07-23 | 376.31 |
| 2002-07-24 | 370.77 |
| 2002-07-25 | 368.42 |
| 2002-07-26 | 352.29 |
| 2002-07-29 | 348.03 |
| 2002-07-30 | 350.63 |
| 2002-07-31 | 348.15 |
| 2002-08-01 | 345.03 |
| 2002-08-02 | 340.11 |
| 2002-08-05 | 330.98 |
| 2002-08-06 | 320.69 |
| 2002-08-07 | 332.75 |
| 2002-08-08 | 330.34 |
| 2002-08-09 | 338.19 |
| 2002-08-12 | 333.89 |
| 2002-08-13 | 333.16 |
| 2002-08-14 | 338.80 |
| 2002-08-15 | 339.38 |
| 2002-08-16 | 339.85 |
| 2002-08-19 | 331.47 |
| 2002-08-20 | 331.74 |
| 2002-08-21 | 335.99 |
| 2002-08-22 | 340.65 |
| 2002-08-23 | 342.79 |
| 2002-08-26 | 348.40 |
| 2002-08-27 | 346.07 |
| 2002-08-28 | 341.32 |
| 2002-08-29 | 337.52 |
| 2002-08-30 | 337.09 |
| 2002-09-02 | . |
| 2002-09-03 | 328.42 |
| 2002-09-04 | 321.14 |
| 2002-09-05 | 323.37 |
| 2002-09-06 | 318.75 |
| 2002-09-09 | 323.31 |
| 2002-09-10 | 326.49 |
| 2002-09-11 | 326.94 |
| 2002-09-12 | 327.55 |
| 2002-09-13 | 322.81 |
| 2002-09-16 | 317.86 |
| 2002-09-17 | 324.36 |
| 2002-09-18 | 321.19 |
| 2002-09-19 | 324.91 |
| 2002-09-20 | 316.61 |
| 2002-09-23 | 311.27 |
| 2002-09-24 | 307.31 |
| 2002-09-25 | 302.77 |
| 2002-09-26 | 307.06 |
| 2002-09-27 | 311.98 |
| 2002-09-30 | 311.65 |
| 2002-10-01 | 305.31 |
| 2002-10-02 | 302.55 |
| 2002-10-03 | 297.12 |
| 2002-10-04 | 298.30 |
| 2002-10-07 | 284.18 |
| 2002-10-08 | 285.30 |
| 2002-10-09 | 280.61 |
| 2002-10-10 | 277.12 |
| 2002-10-11 | 280.04 |
| 2002-10-14 | 281.94 |
| 2002-10-15 | 289.30 |
| 2002-10-16 | 292.73 |
| 2002-10-17 | 292.84 |
| 2002-10-18 | 296.68 |
| 2002-10-21 | 296.32 |
| 2002-10-22 | 289.64 |
| 2002-10-23 | 293.96 |
| 2002-10-24 | 289.89 |
| 2002-10-25 | 293.84 |
| 2002-10-28 | 295.12 |
| 2002-10-29 | 296.77 |
| 2002-10-30 | 298.23 |
| 2002-10-31 | 299.61 |
| 2002-11-01 | 297.74 |
| 2002-11-04 | 299.39 |
| 2002-11-05 | 308.16 |
| 2002-11-06 | 308.77 |
| 2002-11-07 | 311.45 |
| 2002-11-08 | 311.23 |
| 2002-11-11 | 307.93 |
| 2002-11-12 | 307.32 |
| 2002-11-13 | 305.02 |
| 2002-11-14 | 301.02 |
| 2002-11-15 | 306.31 |
| 2002-11-18 | 300.70 |
| 2002-11-19 | 299.63 |
| 2002-11-20 | 300.70 |
| 2002-11-21 | 304.29 |
| 2002-11-22 | 309.06 |
| 2002-11-25 | 315.68 |
| 2002-11-26 | 313.33 |
| 2002-11-27 | 313.84 |
| 2002-11-28 | . |
| 2002-11-29 | 322.29 |
| 2002-12-02 | 317.64 |
| 2002-12-03 | 318.60 |
| 2002-12-04 | 311.74 |
| 2002-12-05 | 311.50 |
| 2002-12-06 | 314.06 |
| 2002-12-09 | 317.16 |
| 2002-12-10 | 317.06 |
| 2002-12-11 | 315.42 |
| 2002-12-12 | 315.85 |
| 2002-12-13 | 314.61 |
| 2002-12-16 | 312.14 |
| 2002-12-17 | 313.44 |
| 2002-12-18 | 308.19 |
| 2002-12-19 | 312.80 |
| 2002-12-20 | 315.33 |
| 2002-12-23 | 316.65 |
| 2002-12-24 | 316.50 |
| 2002-12-25 | . |
| 2002-12-26 | 319.36 |
| 2002-12-27 | 323.33 |
| 2002-12-30 | 322.90 |
| 2002-12-31 | 322.39 |
| 2003-01-01 | . |
| 2003-01-02 | 321.06 |
| 2003-01-03 | 323.60 |
| 2003-01-06 | 331.39 |
| 2003-01-07 | 327.76 |
| 2003-01-08 | 328.08 |
| 2003-01-09 | 330.33 |
| 2003-01-10 | 331.53 |
| 2003-01-13 | 334.94 |
| 2003-01-14 | 340.61 |
| 2003-01-15 | 345.94 |
| 2003-01-16 | 343.80 |
| 2003-01-17 | 344.24 |
| 2003-01-20 | . |
| 2003-01-21 | 345.43 |
| 2003-01-22 | 345.22 |
| 2003-01-23 | 349.51 |
| 2003-01-24 | 348.11 |
| 2003-01-27 | 340.07 |
| 2003-01-28 | 338.48 |
| 2003-01-29 | 334.46 |
| 2003-01-30 | 333.87 |
| 2003-01-31 | 332.65 |
| 2003-02-03 | 334.80 |
| 2003-02-04 | 337.65 |
| 2003-02-05 | 340.32 |
| 2003-02-06 | 337.95 |
| 2003-02-07 | 334.63 |
| 2003-02-10 | 333.04 |
| 2003-02-11 | 330.78 |
| 2003-02-12 | 335.35 |
| 2003-02-13 | 331.52 |
| 2003-02-14 | 331.27 |
| 2003-02-17 | . |
| 2003-02-18 | 337.62 |
| 2003-02-19 | 335.59 |
| 2003-02-20 | 333.31 |
| 2003-02-21 | 331.59 |
| 2003-02-24 | 337.32 |
| 2003-02-25 | 329.86 |
| 2003-02-26 | 330.76 |
| 2003-02-27 | 329.53 |
| 2003-02-28 | 328.52 |
| 2003-03-03 | 331.37 |
| 2003-03-04 | 330.84 |
| 2003-03-05 | 329.48 |
| 2003-03-06 | 326.49 |
| 2003-03-07 | 318.26 |
| 2003-03-10 | 311.49 |
| 2003-03-11 | 304.34 |
| 2003-03-12 | 305.37 |
| 2003-03-13 | 304.75 |
| 2003-03-14 | 309.09 |
| 2003-03-17 | 305.29 |
| 2003-03-18 | 309.94 |
| 2003-03-19 | 308.99 |
| 2003-03-20 | 317.63 |
| 2003-03-21 | 315.83 |
| 2003-03-24 | 322.75 |
| 2003-03-25 | 318.98 |
| 2003-03-26 | 324.29 |
| 2003-03-27 | 323.67 |
| 2003-03-28 | 321.53 |
| 2003-03-31 | 314.29 |
| 2003-04-01 | 311.56 |
| 2003-04-02 | 315.14 |
| 2003-04-03 | 313.81 |
| 2003-04-04 | 314.55 |
| 2003-04-07 | 321.40 |
| 2003-04-08 | 319.65 |
| 2003-04-09 | 317.75 |
| 2003-04-10 | 318.63 |
| 2003-04-11 | 314.72 |
| 2003-04-14 | 311.93 |
| 2003-04-15 | 314.78 |
| 2003-04-16 | 316.25 |
| 2003-04-17 | 316.99 |
| 2003-04-18 | . |
| 2003-04-21 | 318.00 |
| 2003-04-22 | 313.50 |
| 2003-04-23 | 311.19 |
| 2003-04-24 | 308.58 |
| 2003-04-25 | 301.38 |
| 2003-04-28 | 300.45 |
| 2003-04-29 | 304.48 |
| 2003-04-30 | 311.18 |
| 2003-05-01 | 312.93 |
| 2003-05-02 | 314.01 |
| 2003-05-05 | 314.77 |
| 2003-05-06 | 320.53 |
| 2003-05-07 | 325.30 |
| 2003-05-08 | 322.15 |
| 2003-05-09 | 326.91 |
| 2003-05-12 | 331.40 |
| 2003-05-13 | 330.17 |
| 2003-05-14 | 332.17 |
| 2003-05-15 | 329.60 |
| 2003-05-16 | 329.97 |
| 2003-05-19 | 325.53 |
| 2003-05-20 | 326.52 |
| 2003-05-21 | 324.62 |
| 2003-05-22 | 326.90 |
| 2003-05-23 | 331.93 |
| 2003-05-26 | . |
| 2003-05-27 | 331.31 |
| 2003-05-28 | 331.12 |
| 2003-05-29 | 334.41 |
| 2003-05-30 | 330.86 |
| 2003-06-02 | 336.62 |
| 2003-06-03 | 336.17 |
| 2003-06-04 | 337.76 |
| 2003-06-05 | 347.37 |
| 2003-06-06 | 349.42 |
| 2003-06-09 | 354.10 |
| 2003-06-10 | 352.97 |
| 2003-06-11 | 353.37 |
| 2003-06-12 | 355.44 |
| 2003-06-13 | 357.96 |
| 2003-06-16 | 357.44 |
| 2003-06-17 | 361.36 |
| 2003-06-18 | 362.00 |
| 2003-06-19 | 361.54 |
| 2003-06-20 | 365.09 |
| 2003-06-23 | 369.23 |
| 2003-06-24 | 362.35 |
| 2003-06-25 | 366.27 |
| 2003-06-26 | 365.21 |
| 2003-06-27 | 370.71 |
| 2003-06-30 | 369.64 |
| 2003-07-01 | 374.45 |
| 2003-07-02 | 382.96 |
| 2003-07-03 | 383.21 |
| 2003-07-04 | . |
| 2003-07-07 | 387.55 |
| 2003-07-08 | 387.40 |
| 2003-07-09 | 392.61 |
| 2003-07-10 | 392.53 |
| 2003-07-11 | 384.92 |
| 2003-07-14 | 390.09 |
| 2003-07-15 | 390.87 |
| 2003-07-16 | 389.19 |
| 2003-07-17 | 381.63 |
| 2003-07-18 | 381.85 |
| 2003-07-21 | 382.74 |
| 2003-07-22 | 383.50 |
| 2003-07-23 | 390.62 |
| 2003-07-24 | 393.88 |
| 2003-07-25 | 394.68 |
| 2003-07-28 | 400.68 |
| 2003-07-29 | 398.97 |
| 2003-07-30 | 392.60 |
| 2003-07-31 | 392.34 |
| 2003-08-01 | 397.71 |
| 2003-08-04 | 396.71 |
| 2003-08-05 | 393.28 |
| 2003-08-06 | 390.14 |
| 2003-08-07 | 395.14 |
| 2003-08-08 | 395.73 |
| 2003-08-11 | 402.84 |
| 2003-08-12 | 405.13 |
| 2003-08-13 | 416.76 |
| 2003-08-14 | 425.23 |
| 2003-08-15 | 425.06 |
| 2003-08-18 | 433.55 |
| 2003-08-19 | 437.07 |
| 2003-08-20 | 444.77 |
| 2003-08-21 | 453.00 |
| 2003-08-22 | 452.02 |
| 2003-08-25 | 450.03 |
| 2003-08-26 | 453.37 |
| 2003-08-27 | 450.63 |
| 2003-08-28 | 446.49 |
| 2003-08-29 | 450.01 |
| 2003-09-01 | . |
| 2003-09-02 | 463.54 |
| 2003-09-03 | 461.85 |
| 2003-09-04 | 455.09 |
| 2003-09-05 | 455.79 |
| 2003-09-08 | 458.15 |
| 2003-09-09 | 461.82 |
| 2003-09-10 | 457.11 |
| 2003-09-11 | 450.86 |
| 2003-09-12 | 455.97 |
| 2003-09-15 | 453.27 |
| 2003-09-16 | 460.43 |
| 2003-09-17 | 460.91 |
| 2003-09-18 | 465.09 |
| 2003-09-19 | 464.64 |
| 2003-09-22 | 460.20 |
| 2003-09-23 | 462.97 |
| 2003-09-24 | 465.74 |
| 2003-09-25 | 457.95 |
| 2003-09-26 | 456.90 |
| 2003-09-29 | 452.01 |
| 2003-09-30 | 455.47 |
| 2003-10-01 | 458.11 |
| 2003-10-02 | 467.30 |
| 2003-10-03 | 478.34 |
| 2003-10-06 | 480.64 |
| 2003-10-07 | 485.87 |
| 2003-10-08 | 482.84 |
| 2003-10-09 | 487.70 |
| 2003-10-10 | 493.89 |
| 2003-10-13 | 495.52 |
| 2003-10-14 | 494.96 |
| 2003-10-15 | 500.38 |
| 2003-10-16 | 506.24 |
| 2003-10-17 | 506.40 |
| 2003-10-20 | 512.02 |
| 2003-10-21 | 510.91 |
| 2003-10-22 | 510.47 |
| 2003-10-23 | 487.19 |
| 2003-10-24 | 489.78 |
| 2003-10-27 | 496.45 |
| 2003-10-28 | 501.05 |
| 2003-10-29 | 507.98 |
| 2003-10-30 | 511.74 |
| 2003-10-31 | 505.52 |
| 2003-11-03 | 505.78 |
| 2003-11-04 | 516.92 |
| 2003-11-05 | 519.93 |
| 2003-11-06 | 509.28 |
| 2003-11-07 | 512.60 |
| 2003-11-10 | 514.19 |
| 2003-11-11 | 502.97 |
| 2003-11-12 | 499.30 |
| 2003-11-13 | 506.39 |
| 2003-11-14 | 501.22 |
| 2003-11-17 | 481.82 |
| 2003-11-18 | 484.21 |
| 2003-11-19 | 472.66 |
| 2003-11-20 | 476.05 |
| 2003-11-21 | 480.12 |
| 2003-11-24 | 477.37 |
| 2003-11-25 | 482.80 |
| 2003-11-26 | 490.38 |
| 2003-11-27 | . |
| 2003-11-28 | 488.62 |
| 2003-12-01 | 498.88 |
| 2003-12-02 | 503.02 |
| 2003-12-03 | 505.26 |
| 2003-12-04 | 508.17 |
| 2003-12-05 | 508.33 |
| 2003-12-08 | 500.98 |
| 2003-12-09 | 502.09 |
| 2003-12-10 | 494.72 |
| 2003-12-11 | 496.94 |
| 2003-12-12 | 506.49 |
| 2003-12-15 | 516.98 |
| 2003-12-16 | 514.23 |
| 2003-12-17 | 509.55 |
| 2003-12-18 | 508.40 |
| 2003-12-19 | 516.85 |
| 2003-12-22 | 522.56 |
| 2003-12-23 | 522.48 |
| 2003-12-24 | 522.97 |
| 2003-12-25 | . |
| 2003-12-26 | 529.03 |
| 2003-12-29 | 533.43 |
| 2003-12-30 | 541.24 |
| 2003-12-31 | 543.35 |
| 2004-01-01 | . |
| 2004-01-02 | 548.10 |
| 2004-01-05 | 559.17 |
| 2004-01-06 | 556.32 |
| 2004-01-07 | 554.47 |
| 2004-01-08 | 557.74 |
| 2004-01-09 | 556.04 |
| 2004-01-12 | 555.10 |
| 2004-01-13 | 551.31 |
| 2004-01-14 | 555.36 |
| 2004-01-15 | 547.13 |
| 2004-01-16 | 543.81 |
| 2004-01-19 | . |
| 2004-01-20 | 547.67 |
| 2004-01-21 | 548.70 |
| 2004-01-22 | 548.18 |
| 2004-01-23 | 552.00 |
| 2004-01-26 | 546.87 |
| 2004-01-27 | 551.79 |
| 2004-01-28 | 545.31 |
| 2004-01-29 | 535.72 |
| 2004-01-30 | 536.51 |
| 2004-02-02 | 535.77 |
| 2004-02-03 | 533.88 |
| 2004-02-04 | 526.44 |
| 2004-02-05 | 526.91 |
| 2004-02-06 | 530.82 |
| 2004-02-09 | 535.02 |
| 2004-02-10 | 533.89 |
| 2004-02-11 | 533.84 |
| 2004-02-12 | 532.41 |
| 2004-02-13 | 535.35 |
| 2004-02-16 | . |
| 2004-02-17 | 543.98 |
| 2004-02-18 | 539.94 |
| 2004-02-19 | 536.09 |
| 2004-02-20 | 529.38 |
| 2004-02-23 | 532.55 |
| 2004-02-24 | 526.13 |
| 2004-02-25 | 520.89 |
| 2004-02-26 | 521.55 |
| 2004-02-27 | 532.07 |
| 2004-03-01 | 543.90 |
| 2004-03-02 | 546.57 |
| 2004-03-03 | 542.80 |
| 2004-03-04 | 539.79 |
| 2004-03-05 | 538.34 |
| 2004-03-08 | 538.16 |
| 2004-03-09 | 542.74 |
| 2004-03-10 | 537.11 |
| 2004-03-11 | 533.93 |
| 2004-03-12 | 530.63 |
| 2004-03-15 | 531.96 |
| 2004-03-16 | 535.71 |
| 2004-03-17 | 544.62 |
| 2004-03-18 | 548.69 |
| 2004-03-19 | 547.10 |
| 2004-03-22 | 538.09 |
| 2004-03-23 | 540.03 |
| 2004-03-24 | 549.69 |
| 2004-03-25 | 556.90 |
| 2004-03-26 | 569.88 |
| 2004-03-29 | 575.91 |
| 2004-03-30 | 575.38 |
| 2004-03-31 | 585.53 |
| 2004-04-01 | 585.36 |
| 2004-04-02 | 588.51 |
| 2004-04-05 | 590.55 |
| 2004-04-06 | 590.27 |
| 2004-04-07 | 595.34 |
| 2004-04-08 | 597.07 |
| 2004-04-09 | . |
| 2004-04-12 | 592.34 |
| 2004-04-13 | 591.31 |
| 2004-04-14 | 586.16 |
| 2004-04-15 | 576.15 |
| 2004-04-16 | 577.75 |
| 2004-04-19 | 571.78 |
| 2004-04-20 | 580.26 |
| 2004-04-21 | 581.48 |
| 2004-04-22 | 575.20 |
| 2004-04-23 | 579.90 |
| 2004-04-26 | 581.48 |
| 2004-04-27 | 572.26 |
| 2004-04-28 | 568.98 |
| 2004-04-29 | 558.89 |
| 2004-04-30 | 540.24 |
| 2004-05-03 | 536.82 |
| 2004-05-04 | 543.67 |
| 2004-05-05 | 544.70 |
| 2004-05-06 | 534.37 |
| 2004-05-07 | 525.02 |
| 2004-05-10 | 489.95 |
| 2004-05-11 | 492.58 |
| 2004-05-12 | 508.58 |
| 2004-05-13 | 496.84 |
| 2004-05-14 | 485.30 |
| 2004-05-17 | 462.05 |
| 2004-05-18 | 475.51 |
| 2004-05-19 | 499.57 |
| 2004-05-20 | 494.93 |
| 2004-05-21 | 507.26 |
| 2004-05-24 | 509.68 |
| 2004-05-25 | 507.72 |
| 2004-05-26 | 514.14 |
| 2004-05-27 | 515.47 |
| 2004-05-28 | 518.88 |
| 2004-05-31 | . |
| 2004-06-01 | 520.34 |
| 2004-06-02 | 516.51 |
| 2004-06-03 | 502.03 |
| 2004-06-04 | 504.67 |
| 2004-06-07 | 521.93 |
| 2004-06-08 | 524.99 |
| 2004-06-09 | 525.53 |
| 2004-06-10 | 525.77 |
| 2004-06-11 | . |
| 2004-06-14 | 515.43 |
| 2004-06-15 | 517.92 |
| 2004-06-16 | 520.44 |
| 2004-06-17 | 523.15 |
| 2004-06-18 | 517.51 |
| 2004-06-21 | 522.99 |
| 2004-06-22 | 522.40 |
| 2004-06-23 | 526.68 |
| 2004-06-24 | 542.19 |
| 2004-06-25 | 543.54 |
| 2004-06-28 | 546.31 |
| 2004-06-29 | 544.64 |
| 2004-06-30 | 544.30 |
| 2004-07-01 | 549.57 |
| 2004-07-02 | 544.83 |
| 2004-07-05 | . |
| 2004-07-06 | 540.42 |
| 2004-07-07 | 543.69 |
| 2004-07-08 | 540.64 |
| 2004-07-09 | 543.54 |
| 2004-07-12 | 549.02 |
| 2004-07-13 | 547.60 |
| 2004-07-14 | 537.25 |
| 2004-07-15 | 534.99 |
| 2004-07-16 | 544.11 |
| 2004-07-19 | 547.79 |
| 2004-07-20 | 539.79 |
| 2004-07-21 | 540.66 |
| 2004-07-22 | 537.31 |
| 2004-07-23 | 531.88 |
| 2004-07-26 | 527.22 |
| 2004-07-27 | 515.78 |
| 2004-07-28 | 519.22 |
| 2004-07-29 | 514.78 |
| 2004-07-30 | 523.86 |
| 2004-08-02 | 527.16 |
| 2004-08-03 | 525.49 |
| 2004-08-04 | 518.07 |
| 2004-08-05 | 523.18 |
| 2004-08-06 | 522.42 |
| 2004-08-09 | 519.35 |
| 2004-08-10 | 520.30 |
| 2004-08-11 | 522.68 |
| 2004-08-12 | 521.93 |
| 2004-08-13 | 516.79 |
| 2004-08-16 | 512.77 |
| 2004-08-17 | 516.90 |
| 2004-08-18 | 521.24 |
| 2004-08-19 | 532.70 |
| 2004-08-20 | 534.92 |
| 2004-08-23 | 535.86 |
| 2004-08-24 | 535.82 |
| 2004-08-25 | 538.28 |
| 2004-08-26 | 541.39 |
| 2004-08-27 | 542.09 |
| 2004-08-30 | 544.37 |
| 2004-08-31 | 545.73 |
| 2004-09-01 | 550.78 |
| 2004-09-02 | 554.25 |
| 2004-09-03 | 547.52 |
| 2004-09-06 | . |
| 2004-09-07 | 563.39 |
| 2004-09-08 | 564.83 |
| 2004-09-09 | 558.75 |
| 2004-09-10 | 559.68 |
| 2004-09-13 | 563.67 |
| 2004-09-14 | 566.31 |
| 2004-09-15 | 558.91 |
| 2004-09-16 | 561.85 |
| 2004-09-17 | 559.48 |
| 2004-09-20 | 564.03 |
| 2004-09-21 | 566.05 |
| 2004-09-22 | 563.15 |
| 2004-09-23 | 563.36 |
| 2004-09-24 | 558.14 |
| 2004-09-27 | 555.73 |
| 2004-09-28 | 554.03 |
| 2004-09-29 | 556.61 |
| 2004-09-30 | 566.94 |
| 2004-10-01 | 577.97 |
| 2004-10-04 | 584.81 |
| 2004-10-05 | 582.88 |
| 2004-10-06 | 585.23 |
| 2004-10-07 | 587.03 |
| 2004-10-08 | 594.08 |
| 2004-10-11 | 596.49 |
| 2004-10-12 | 588.53 |
| 2004-10-13 | 583.50 |
| 2004-10-14 | 567.89 |
| 2004-10-15 | 571.40 |
| 2004-10-18 | 568.36 |
| 2004-10-19 | 571.02 |
| 2004-10-20 | 559.55 |
| 2004-10-21 | 558.75 |
| 2004-10-22 | 562.38 |
| 2004-10-25 | 557.99 |
| 2004-10-26 | 559.85 |
| 2004-10-27 | 564.05 |
| 2004-10-28 | 574.40 |
| 2004-10-29 | 566.95 |
| 2004-11-01 | 562.91 |
| 2004-11-02 | 572.43 |
| 2004-11-03 | 575.55 |
| 2004-11-04 | 578.98 |
| 2004-11-05 | 586.26 |
| 2004-11-08 | 585.86 |
| 2004-11-09 | 583.23 |
| 2004-11-10 | 580.70 |
| 2004-11-11 | 575.91 |
| 2004-11-12 | 583.45 |
| 2004-11-15 | 591.55 |
| 2004-11-16 | 589.41 |
| 2004-11-17 | 594.85 |
| 2004-11-18 | 594.66 |
| 2004-11-19 | 599.43 |
| 2004-11-22 | 589.81 |
| 2004-11-23 | 589.65 |
| 2004-11-24 | 595.53 |
| 2004-11-25 | . |
| 2004-11-26 | 601.57 |
| 2004-11-29 | 610.99 |
| 2004-11-30 | 611.04 |
| 2004-12-01 | 606.73 |
| 2004-12-02 | 617.34 |
| 2004-12-03 | 618.77 |
| 2004-12-06 | 616.28 |
| 2004-12-07 | 607.51 |
| 2004-12-08 | 595.77 |
| 2004-12-09 | 588.73 |
| 2004-12-10 | 581.15 |
| 2004-12-13 | 585.95 |
| 2004-12-14 | 590.79 |
| 2004-12-15 | 599.32 |
| 2004-12-16 | 598.08 |
| 2004-12-17 | 599.13 |
| 2004-12-20 | 602.42 |
| 2004-12-21 | 602.69 |
| 2004-12-22 | 607.57 |
| 2004-12-23 | 610.73 |
| 2004-12-24 | . |
| 2004-12-27 | 618.05 |
| 2004-12-28 | 621.10 |
| 2004-12-29 | 618.95 |
| 2004-12-30 | 626.19 |
| 2004-12-31 | 629.48 |
| 2005-01-03 | 628.04 |
| 2005-01-04 | 621.02 |
| 2005-01-05 | 616.15 |
| 2005-01-06 | 612.03 |
| 2005-01-07 | 612.63 |
| 2005-01-10 | 612.38 |
| 2005-01-11 | 620.88 |
| 2005-01-12 | 624.16 |
| 2005-01-13 | 624.52 |
| 2005-01-14 | 624.23 |
| 2005-01-17 | . |
| 2005-01-18 | 628.29 |
| 2005-01-19 | 628.01 |
| 2005-01-20 | 619.73 |
| 2005-01-21 | 618.19 |
| 2005-01-24 | 620.76 |
| 2005-01-25 | 617.31 |
| 2005-01-26 | 627.40 |
| 2005-01-27 | 626.97 |
#2005-01-28| 625.84
#2005-01-31| 631.26
#2005-02-01| 630.54
#2005-02-02| 635.35
#2005-02-03| 633.58
#2005-02-04| 637.31
#2005-02-07| 636.91
#2005-02-08| 635.02
#2005-02-09| 637.33
#2005-02-10| 638.01
#2005-02-11| 638.70
#2005-02-14| 645.22
#2005-02-15| 648.58
#2005-02-16| 644.96
#2005-02-17| 644.16
#2005-02-18| 648.60
#2005-02-21| .
#2005-02-22| 657.38
#2005-02-23| 649.93
#2005-02-24| 655.69
#2005-02-25| 666.28
#2005-02-28| 681.05
#2005-03-01| 686.34
#2005-03-02| 682.82
#2005-03-03| 683.07
#2005-03-04| 687.86
#2005-03-07| 690.55
#2005-03-08| 689.65
#2005-03-09| 692.94
#2005-03-10| 687.88
#2005-03-11| 690.34
#2005-03-14| 681.67
#2005-03-15| 680.39
#2005-03-16| 682.70
#2005-03-17| 675.64
#2005-03-18| 677.70
#2005-03-21| 677.18
#2005-03-22| 675.43
#2005-03-23| 667.18
#2005-03-24| 658.51
#2005-03-25| .
#2005-03-28| 662.00
#2005-03-29| 645.80
#2005-03-30| 640.11
#2005-03-31| 651.22
#2005-04-01| 657.53
#2005-04-04| 650.61
#2005-04-05| 652.68
#2005-04-06| 653.78
#2005-04-07| 654.76
#2005-04-08| 654.43
#2005-04-11| 649.99
#2005-04-12| 644.60
#2005-04-13| 648.41
#2005-04-14| 636.85
#2005-04-15| 627.18
#2005-04-18| 606.10
#2005-04-19| 617.21
#2005-04-20| 622.88
#2005-04-21| 620.02
#2005-04-22| 629.99
#2005-04-25| 631.41
#2005-04-26| 629.79
#2005-04-27| 629.99
#2005-04-28| 631.34
#2005-04-29| 634.51
#2005-05-02| 635.23
#2005-05-03| 635.97
#2005-05-04| 642.42
#2005-05-05| 643.81
#2005-05-06| 650.59
#2005-05-09| 647.00
#2005-05-10| 644.65
#2005-05-11| 641.06
#2005-05-12| 637.65
#2005-05-13| 629.26
#2005-05-16| 618.62
#2005-05-17| 611.98
#2005-05-18| 613.55
#2005-05-19| 624.52
#2005-05-20| 621.52
#2005-05-23| 625.22
#2005-05-24| 623.14
#2005-05-25| 610.40
#2005-05-26| 610.07
#2005-05-27| 615.82
#2005-05-30| .
#2005-05-31| 623.08
#2005-06-01| 621.58
#2005-06-02| 623.08
#2005-06-03| 628.36
#2005-06-06| 632.60
#2005-06-07| 631.28
#2005-06-08| 632.53
#2005-06-09| 625.04
#2005-06-10| 627.15
#2005-06-13| 623.22
#2005-06-14| 626.76
#2005-06-15| 630.36
#2005-06-16| 635.14
#2005-06-17| 643.50
#2005-06-20| 644.79
#2005-06-21| 647.06
#2005-06-22| 649.49
#2005-06-23| 649.47
#2005-06-24| 645.79
#2005-06-27| 639.58
#2005-06-28| 640.92
#2005-06-29| 639.54
#2005-06-30| 638.17
#2005-07-01| 635.29
#2005-07-04| .
#2005-07-05| 631.84
#2005-07-06| 632.70
#2005-07-07| 628.39
#2005-07-08| 627.95
#2005-07-11| 634.94
#2005-07-12| 639.89
#2005-07-13| 636.17
#2005-07-14| 639.92
#2005-07-15| 640.94
#2005-07-18| 643.20
#2005-07-19| 640.27
#2005-07-20| 643.46
#2005-07-21| 654.50
#2005-07-22| 653.49
#2005-07-25| 652.45
#2005-07-26| 647.25
#2005-07-27| 651.16
#2005-07-28| 650.32
#2005-07-29| 651.43
#2005-08-01| 653.83
#2005-08-02| 661.64
#2005-08-03| 666.46
#2005-08-04| 664.52
#2005-08-05| 653.93
#2005-08-08| 654.62
#2005-08-09| 661.93
#2005-08-10| 676.13
#2005-08-11| 682.20
#2005-08-12| 685.83
#2005-08-15| 689.27
#2005-08-16| 693.53
#2005-08-17| 693.07
#2005-08-18| 686.19
#2005-08-19| 680.53
#2005-08-22| 694.18
#2005-08-23| 691.77
#2005-08-24| 684.97
#2005-08-25| 683.64
#2005-08-26| 688.56
#2005-08-29| 676.49
#2005-08-30| 683.85
#2005-08-31| 684.91
#2005-09-01| 695.83
#2005-09-02| 704.04
#2005-09-05| .
#2005-09-06| 707.23
#2005-09-07| 703.73
#2005-09-08| 697.25
#2005-09-09| 706.17
#2005-09-12| 711.82
#2005-09-13| 708.51
#2005-09-14| 711.32
#2005-09-15| 719.57
#2005-09-16| 715.38
#2005-09-19| 716.46
#2005-09-20| 728.31
#2005-09-21| 729.69
#2005-09-22| 729.26
#2005-09-23| 724.97
#2005-09-26| 742.38
#2005-09-27| 740.76
#2005-09-28| 755.88
#2005-09-29| 769.83
#2005-09-30| 753.30
#2005-10-03| 750.43
#2005-10-04| 750.63
#2005-10-05| 746.26
#2005-10-06| 732.19
#2005-10-07| 736.49
#2005-10-10| 734.94
#2005-10-11| 747.37
#2005-10-12| 740.53
#2005-10-13| 729.15
#2005-10-14| 725.15
#2005-10-17| 717.27
#2005-10-18| 718.66
#2005-10-19| 705.74
#2005-10-20| 708.04
#2005-10-21| 709.62
#2005-10-24| 706.49
#2005-10-25| 717.61
#2005-10-26| 719.42
#2005-10-27| 725.33
#2005-10-28| 722.86
#2005-10-31| 732.34
#2005-11-01| 738.42
#2005-11-02| 745.25
#2005-11-03| 744.01
#2005-11-04| 738.36
#2005-11-07| 739.83
#2005-11-08| 750.07
#2005-11-09| 749.17
#2005-11-10| 747.38
#2005-11-11| 747.73
#2005-11-14| 740.25
#2005-11-15| 735.94
#2005-11-16| 740.56
#2005-11-17| 749.78
#2005-11-18| 752.87
#2005-11-21| 757.24
#2005-11-22| 756.33
#2005-11-23| 760.43
#2005-11-24| .
#2005-11-25| 756.21
#2005-11-28| 761.56
#2005-11-29| 762.99
#2005-11-30| 764.35
#2005-12-01| 769.00
#2005-12-02| 777.24
#2005-12-05| 783.39
#2005-12-06| 776.72
#2005-12-07| 777.72
#2005-12-08| 770.44
#2005-12-09| 784.76
#2005-12-12| 802.86
#2005-12-13| 814.01
#2005-12-14| 815.75
#2005-12-15| 809.85
#2005-12-16| 812.20
#2005-12-19| 818.06
#2005-12-20| 820.77
#2005-12-21| 823.55
#2005-12-22| 828.46
#2005-12-23| 830.38
#2005-12-26| .
#2005-12-27| 826.75
#2005-12-28| 835.62
#2005-12-29| 839.00
#2005-12-30| 835.08
#2006-01-02| .
#2006-01-03| 846.92
#2006-01-04| 866.48
#2006-01-05| 873.86
#2006-01-06| 885.45
#2006-01-09| 889.94
#2006-01-10| 882.24
#2006-01-11| 885.16
#2006-01-12| 895.51
#2006-01-13| 892.21
#2006-01-16| .
#2006-01-17| 867.10
#2006-01-18| 842.53
#2006-01-19| 864.35
#2006-01-20| 865.15
#2006-01-23| 854.94
#2006-01-24| 863.15
#2006-01-25| 871.79
#2006-01-26| 883.57
#2006-01-27| 896.59
#2006-01-30| 902.22
#2006-01-31| 913.98
#2006-02-01| 915.54
#2006-02-02| 918.25
#2006-02-03| 914.00
#2006-02-06| 928.03
#2006-02-07| 932.11
#2006-02-08| 901.21
#2006-02-09| 898.18
#2006-02-10| 893.30
#2006-02-13| 867.71
#2006-02-14| 879.10
#2006-02-15| 873.76
#2006-02-16| 876.66
#2006-02-17| 859.75
#2006-02-20| .
#2006-02-21| 863.83
#2006-02-22| 872.86
#2006-02-23| 895.91
#2006-02-24| 904.81
#2006-02-27| 920.19
#2006-02-28| 916.84
#2006-03-01| 908.26
#2006-03-02| 897.54
#2006-03-03| 889.37
#2006-03-06| 892.00
#2006-03-07| 885.88
#2006-03-08| 871.13
#2006-03-09| 886.44
#2006-03-10| 886.57
#2006-03-13| 899.54
#2006-03-14| 902.98
#2006-03-15| 904.93
#2006-03-16| 901.84
#2006-03-17| 913.59
#2006-03-20| 923.71
#2006-03-21| 916.77
#2006-03-22| 920.78
#2006-03-23| 912.70
#2006-03-24| 917.89
#2006-03-27| 933.01
#2006-03-28| 939.71
#2006-03-29| 935.14
#2006-03-30| 948.61
#2006-03-31| 946.26
#2006-04-03| 958.03
#2006-04-04| 963.05
#2006-04-05| 954.86
#2006-04-06| 962.04
#2006-04-07| 963.56
#2006-04-10| 960.80
#2006-04-11| 956.48
#2006-04-12| 947.72
#2006-04-13| 953.02
#2006-04-14| .
#2006-04-17| 955.83
#2006-04-18| 969.59
#2006-04-19| 978.46
#2006-04-20| 989.28
#2006-04-21| 985.62
#2006-04-24| 981.62
#2006-04-25| 979.45
#2006-04-26| 992.43
#2006-04-27| 996.16
#2006-04-28| 983.53
#2006-05-01| 997.69
#2006-05-02|1008.69
#2006-05-03|1008.80
#2006-05-04|1008.97
#2006-05-05|1017.59
#2006-05-08|1039.96
#2006-05-09|1035.78
#2006-05-10|1035.62
#2006-05-11|1027.21
#2006-05-12|1016.26
#2006-05-15| 999.67
#2006-05-16| 975.02
#2006-05-17| 999.16
#2006-05-18| 968.24
#2006-05-19| 959.59
#2006-05-22| 935.28
#2006-05-23| 925.69
#2006-05-24| 932.77
#2006-05-25| 923.96
#2006-05-26| 940.86
#2006-05-29| .
#2006-05-30| 942.31
#2006-05-31| 929.02
#2006-06-01| 920.99
#2006-06-02| 937.21
#2006-06-05| 925.65
#2006-06-06| 899.95
#2006-06-07| 869.62
#2006-06-08| 827.68
#2006-06-09| 846.01
#2006-06-12| 843.02
#2006-06-13| 805.22
#2006-06-14| 809.93
#2006-06-15| 826.51
#2006-06-16| 860.39
#2006-06-19| 852.72
#2006-06-20| 843.24
#2006-06-21| 844.19
#2006-06-22| 862.79
#2006-06-23| 864.36
#2006-06-26| 867.20
#2006-06-27| 877.84
#2006-06-28| 864.33
#2006-06-29| 876.23
#2006-06-30| 911.26
#2006-07-03| 913.83
#2006-07-04| .
#2006-07-05| 907.14
#2006-07-06| 899.34
#2006-07-07| 901.71
#2006-07-10| 909.22
#2006-07-11| 901.21
#2006-07-12| 890.43
#2006-07-13| 883.26
#2006-07-14| 861.31
#2006-07-17| 851.21
#2006-07-18| 822.54
#2006-07-19| 827.53
#2006-07-20| 854.93
#2006-07-21| 849.82
#2006-07-24| 836.32
#2006-07-25| 847.35
#2006-07-26| 845.05
#2006-07-27| 861.36
#2006-07-28| 875.71
#2006-07-31| 883.54
#2006-08-01| 878.44
#2006-08-02| 887.36
#2006-08-03| 883.64
#2006-08-04| 888.75
#2006-08-07| 870.73
#2006-08-08| 884.39
#2006-08-09| 892.37
#2006-08-10| 891.87
#2006-08-11| 886.84
#2006-08-14| 890.04
#2006-08-15| 892.94
#2006-08-16| 904.94
#2006-08-17| 914.34
#2006-08-18| 915.69
#2006-08-21| 909.11
#2006-08-22| 918.06
#2006-08-23| 919.08
#2006-08-24| 917.59
#2006-08-25| 910.51
#2006-08-28| 905.19
#2006-08-29| 912.82
#2006-08-30| 906.19
#2006-08-31| 909.77
#2006-09-01| 912.59
#2006-09-04| .
#2006-09-05| 930.00
#2006-09-06| 924.54
#2006-09-07| 914.42
#2006-09-08| 916.73
#2006-09-11| 895.01
#2006-09-12| 882.11
#2006-09-13| 880.49
#2006-09-14| 890.52
#2006-09-15| 888.85
#2006-09-18| 889.25
#2006-09-19| 895.09
#2006-09-20| 889.82
#2006-09-21| 900.37
#2006-09-22| 893.99
#2006-09-25| 891.53
#2006-09-26| 888.77
#2006-09-27| 904.81
#2006-09-28| 907.23
#2006-09-29| 907.90
#2006-10-02| 916.28
#2006-10-03| 909.24
#2006-10-04| 891.89
#2006-10-05| 906.01
#2006-10-06| 897.67
#2006-10-09| 893.98
#2006-10-10| 892.50
#2006-10-11| 880.57
#2006-10-12| 886.35
#2006-10-13| 899.40
#2006-10-16| 915.60
#2006-10-17| 919.49
#2006-10-18| 917.39
#2006-10-19| 920.90
#2006-10-20| 924.08
#2006-10-23| 924.43
#2006-10-24| 923.67
#2006-10-25| 928.43
#2006-10-26| 937.50
#2006-10-27| 938.34
#2006-10-30| 924.85
#2006-10-31| 925.22
#2006-11-01| 933.05
#2006-11-02| 936.55
#2006-11-03| 935.19
#2006-11-06| 936.24
#2006-11-07| 946.54
#2006-11-08| 932.70
#2006-11-09| 930.20
#2006-11-10| 936.74
#2006-11-13| 924.46
#2006-11-14| 933.41
#2006-11-15| 927.73
#2006-11-16| 927.08
#2006-11-17| 918.31
#2006-11-20| 898.20
#2006-11-21| 904.18
#2006-11-22| 925.55
#2006-11-23| .
#2006-11-24| 928.71
#2006-11-27| 934.01
#2006-11-28| 936.52
#2006-11-29| 947.99
#2006-11-30| 961.96
#2006-12-01| 971.79
#2006-12-04| 977.42
#2006-12-05| 978.45
#2006-12-06| 986.86
#2006-12-07| 986.94
#2006-12-08| 983.64
#2006-12-11| 984.12
#2006-12-12| 976.61
#2006-12-13| 978.44
#2006-12-14| 984.81
#2006-12-15| 989.12
#2006-12-18| 994.18
#2006-12-19| 977.03
#2006-12-20| 993.47
#2006-12-21| 995.82
#2006-12-22| 992.89
#2006-12-25| .
#2006-12-26|1006.48
#2006-12-27|1009.60
#2006-12-28|1014.78
#2006-12-29|1013.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1014.00
#2007-01-04|1009.32
#2007-01-05| 992.99
#2007-01-08| 989.14
#2007-01-09| 994.18
#2007-01-10| 973.42
#2007-01-11| 971.99
#2007-01-12| 985.23
#2007-01-15| .
#2007-01-16| 999.33
#2007-01-17|1006.03
#2007-01-18|1010.75
#2007-01-19|1007.90
#2007-01-22|1018.85
#2007-01-23|1026.40
#2007-01-24|1037.05
#2007-01-25|1029.81
#2007-01-26|1027.36
#2007-01-29|1029.46
#2007-01-30|1031.45
#2007-01-31|1026.88
#2007-02-01|1045.88
#2007-02-02|1046.84
#2007-02-05|1042.81
#2007-02-06|1057.05
#2007-02-07|1055.53
#2007-02-08|1044.78
#2007-02-09|1049.69
#2007-02-12|1045.61
#2007-02-13|1051.56
#2007-02-14|1065.93
#2007-02-15|1083.33
#2007-02-16|1084.75
#2007-02-19| .
#2007-02-20|1092.54
#2007-02-21|1094.76
#2007-02-22|1103.04
#2007-02-23|1111.42
#2007-02-26|1128.81
#2007-02-27|1126.72
#2007-02-28|1090.75
#2007-03-01|1092.17
#2007-03-02|1095.80
#2007-03-05|1043.89
#2007-03-06|1078.62
#2007-03-07|1074.98
#2007-03-08|1096.09
#2007-03-09|1091.70
#2007-03-12|1105.13
#2007-03-13|1100.20
#2007-03-14|1073.44
#2007-03-15|1089.07
#2007-03-16|1081.92
#2007-03-19|1086.68
#2007-03-20|1092.21
#2007-03-21|1092.91
#2007-03-22|1115.03
#2007-03-23|1115.12
#2007-03-26|1115.17
#2007-03-27|1117.91
#2007-03-28|1115.35
#2007-03-29|1111.10
#2007-03-30|1109.85
#2007-04-02|1087.32
#2007-04-03|1094.28
#2007-04-04|1110.30
#2007-04-05|1104.64
#2007-04-06| .
#2007-04-09|1111.41
#2007-04-10|1121.83
#2007-04-11|1122.95
#2007-04-12|1126.86
#2007-04-13|1114.49
#2007-04-16|1125.92
#2007-04-17|1122.97
#2007-04-18|1138.36
#2007-04-19|1118.97
#2007-04-20|1123.43
#2007-04-23|1125.31
#2007-04-24|1129.81
#2007-04-25|1119.72
#2007-04-26|1134.42
#2007-04-27|1122.66
#2007-04-30|1121.09
#2007-05-01|1121.12
#2007-05-02|1130.69
#2007-05-03|1136.38
#2007-05-04|1140.36
#2007-05-07|1163.30
#2007-05-08|1165.65
#2007-05-09|1179.30
#2007-05-10|1175.78
#2007-05-11|1171.57
#2007-05-14|1183.70
#2007-05-15|1166.17
#2007-05-16|1166.31
#2007-05-17|1169.48
#2007-05-18|1157.62
#2007-05-21|1173.56
#2007-05-22|1184.72
#2007-05-23|1180.68
#2007-05-24|1172.95
#2007-05-25|1160.00
#2007-05-28| .
#2007-05-29|1176.04
#2007-05-30|1173.10
#2007-05-31|1189.00
#2007-06-01|1208.22
#2007-06-04|1222.69
#2007-06-05|1224.11
#2007-06-06|1227.98
#2007-06-07|1224.90
#2007-06-08|1205.26
#2007-06-11|1206.06
#2007-06-12|1203.70
#2007-06-13|1194.61
#2007-06-14|1211.60
#2007-06-15|1225.49
#2007-06-18|1231.81
#2007-06-19|1235.59
#2007-06-20|1237.05
#2007-06-21|1247.62
#2007-06-22|1245.61
#2007-06-25|1239.24
#2007-06-26|1239.26
#2007-06-27|1227.95
#2007-06-28|1229.50
#2007-06-29|1240.95
#2007-07-02|1260.04
#2007-07-03|1271.33
#2007-07-04| .
#2007-07-05|1279.71
#2007-07-06|1282.10
#2007-07-09|1299.58
#2007-07-10|1306.09
#2007-07-11|1298.25
#2007-07-12|1302.13
#2007-07-13|1332.10
#2007-07-16|1334.97
#2007-07-17|1343.89
#2007-07-18|1332.02
#2007-07-19|1350.78
#2007-07-20|1377.50
#2007-07-23|1387.70
#2007-07-24|1394.16
#2007-07-25|1390.11
#2007-07-26|1374.07
#2007-07-27|1331.68
#2007-07-30|1348.38
#2007-07-31|1355.95
#2007-08-01|1318.71
#2007-08-02|1318.27
#2007-08-03|1329.21
#2007-08-06|1318.17
#2007-08-07|1304.84
#2007-08-08|1302.90
#2007-08-09|1310.22
#2007-08-10|1272.69
#2007-08-13|1279.47
#2007-08-14|1285.34
#2007-08-15|1263.26
#2007-08-16|1224.07
#2007-08-17|1155.25
#2007-08-20|1204.46
#2007-08-21|1225.40
#2007-08-22|1233.62
#2007-08-23|1263.06
#2007-08-24|1263.43
#2007-08-27|1290.80
#2007-08-28|1302.85
#2007-08-29|1289.54
#2007-08-30|1295.82
#2007-08-31|1337.55
#2007-09-03| .
#2007-09-04|1338.45
#2007-09-05|1326.76
#2007-09-06|1345.83
#2007-09-07|1346.11
#2007-09-10|1326.83
#2007-09-11|1338.84
#2007-09-12|1330.26
#2007-09-13|1324.31
#2007-09-14|1347.39
#2007-09-17|1346.54
#2007-09-18|1336.76
#2007-09-19|1391.72
#2007-09-20|1425.93
#2007-09-21|1440.30
#2007-09-24|1459.38
#2007-09-25|1469.93
#2007-09-26|1468.63
#2007-09-27|1487.86
#2007-09-28|1498.28
#2007-10-01|1499.58
#2007-10-02|1537.89
#2007-10-03|1543.85
#2007-10-04|1519.87
#2007-10-05|1525.22
#2007-10-08|1518.37
#2007-10-09|1535.17
#2007-10-10|1548.73
#2007-10-11|1585.33
#2007-10-12|1565.07
#2007-10-15|1583.67
#2007-10-16|1574.16
#2007-10-17|1553.25
#2007-10-18|1558.00
#2007-10-19|1532.90
#2007-10-22|1488.11
#2007-10-23|1516.56
#2007-10-24|1524.12
#2007-10-25|1522.59
#2007-10-26|1546.76
#2007-10-29|1575.11
#2007-10-30|1567.19
#2007-10-31|1561.05
#2007-11-01|1554.08
#2007-11-02|1535.03
#2007-11-05|1502.73
#2007-11-06|1512.92
#2007-11-07|1516.50
#2007-11-08|1478.66
#2007-11-09|1484.85
#2007-11-12|1445.57
#2007-11-13|1431.20
#2007-11-14|1471.88
#2007-11-15|1466.85
#2007-11-16|1438.00
#2007-11-19|1412.43
#2007-11-20|1411.99
#2007-11-21|1377.74
#2007-11-22| .
#2007-11-23|1381.68
#2007-11-26|1425.62
#2007-11-27|1411.67
#2007-11-28|1400.81
#2007-11-29|1432.51
#2007-11-30|1463.44
#2007-12-03|1476.16
#2007-12-04|1475.94
#2007-12-05|1472.67
#2007-12-06|1485.55
#2007-12-07|1495.62
#2007-12-10|1480.43
#2007-12-11|1500.75
#2007-12-12|1491.81
#2007-12-13|1460.30
#2007-12-14|1438.84
#2007-12-17|1386.66
#2007-12-18|1379.83
#2007-12-19|1380.21
#2007-12-20|1381.12
#2007-12-21|1396.27
#2007-12-24|1413.32
#2007-12-25| .
#2007-12-26|1445.45
#2007-12-27|1450.59
#2007-12-28|1451.53
#2007-12-31|1463.39
#2008-01-01| .
#2008-01-02|1467.76
#2008-01-03|1464.56
#2008-01-04|1465.82
#2008-01-07|1442.33
#2008-01-08|1444.36
#2008-01-09|1463.85
#2008-01-10|1446.42
#2008-01-11|1435.91
#2008-01-14|1450.19
#2008-01-15|1431.48
#2008-01-16|1370.78
#2008-01-17|1372.73
#2008-01-18|1362.56
#2008-01-21| .
#2008-01-22|1193.97
#2008-01-23|1244.27
#2008-01-24|1254.58
#2008-01-25|1318.02
#2008-01-28|1278.19
#2008-01-29|1290.82
#2008-01-30|1256.21
#2008-01-31|1266.83
#2008-02-01|1283.21
#2008-02-04|1312.83
#2008-02-05|1310.60
#2008-02-06|1265.48
#2008-02-07|1250.38
#2008-02-08|1225.34
#2008-02-11|1201.22
#2008-02-12|1201.94
#2008-02-13|1210.75
#2008-02-14|1264.70
#2008-02-15|1278.46
#2008-02-18| .
#2008-02-19|1297.25
#2008-02-20|1260.52
#2008-02-21|1291.93
#2008-02-22|1289.63
#2008-02-25|1308.64
#2008-02-26|1316.66
#2008-02-27|1342.92
#2008-02-28|1347.63
#2008-02-29|1339.63
#2008-03-03|1281.73
#2008-03-04|1281.54
#2008-03-05|1272.59
#2008-03-06|1291.18
#2008-03-07|1251.44
#2008-03-10|1220.33
#2008-03-11|1230.49
#2008-03-12|1242.78
#2008-03-13|1201.26
#2008-03-14|1189.72
#2008-03-17|1154.81
#2008-03-18|1151.67
#2008-03-19|1169.71
#2008-03-20|1164.11
#2008-03-21| .
#2008-03-24|1183.17
#2008-03-25|1221.97
#2008-03-26|1232.29
#2008-03-27|1223.67
#2008-03-28|1254.03
#2008-03-31|1222.66
#2008-04-01|1212.26
#2008-04-02|1227.21
#2008-04-03|1247.01
#2008-04-04|1246.51
#2008-04-07|1261.80
#2008-04-08|1245.29
#2008-04-09|1238.23
#2008-04-10|1245.03
#2008-04-11|1270.29
#2008-04-14|1248.36
#2008-04-15|1253.65
#2008-04-16|1269.73
#2008-04-17|1281.94
#2008-04-18|1279.89
#2008-04-21|1308.98
#2008-04-22|1300.45
#2008-04-23|1314.07
#2008-04-24|1308.90
#2008-04-25|1321.55
#2008-04-28|1325.99
#2008-04-29|1331.87
#2008-04-30|1314.19
#2008-05-01|1313.10
#2008-05-02|1324.51
#2008-05-05|1326.02
#2008-05-06|1334.17
#2008-05-07|1332.01
#2008-05-08|1327.13
#2008-05-09|1310.69
#2008-05-12|1302.16
#2008-05-13|1309.74
#2008-05-14|1323.08
#2008-05-15|1353.40
#2008-05-16|1375.71
#2008-05-19|1396.69
#2008-05-20|1401.37
#2008-05-21|1395.16
#2008-05-22|1385.74
#2008-05-23|1374.33
#2008-05-26| .
#2008-05-27|1350.41
#2008-05-28|1341.24
#2008-05-29|1353.67
#2008-05-30|1359.40
#2008-06-02|1371.00
#2008-06-03|1355.71
#2008-06-04|1344.37
#2008-06-05|1341.44
#2008-06-06|1354.55
#2008-06-09|1327.88
#2008-06-10|1296.41
#2008-06-11|1306.21
#2008-06-12|1270.85
#2008-06-13|1266.75
#2008-06-16|1288.43
#2008-06-17|1292.82
#2008-06-18|1293.59
#2008-06-19|1267.07
#2008-06-20|1249.19
#2008-06-23|1226.89
#2008-06-24|1215.22
#2008-06-25|1222.42
#2008-06-26|1227.84
#2008-06-27|1209.86
#2008-06-30|1214.29
#2008-07-01|1203.87
#2008-07-02|1199.04
#2008-07-03|1153.79
#2008-07-04| .
#2008-07-07|1159.01
#2008-07-08|1132.39
#2008-07-09|1149.05
#2008-07-10|1161.16
#2008-07-11|1172.59
#2008-07-14|1175.71
#2008-07-15|1153.25
#2008-07-16|1143.32
#2008-07-17|1154.53
#2008-07-18|1135.73
#2008-07-21|1149.12
#2008-07-22|1165.37
#2008-07-23|1193.74
#2008-07-24|1203.54
#2008-07-25|1166.35
#2008-07-28|1169.95
#2008-07-29|1144.54
#2008-07-30|1168.69
#2008-07-31|1181.40
#2008-08-01|1169.04
#2008-08-04|1129.10
#2008-08-05|1096.59
#2008-08-06|1114.39
#2008-08-07|1102.57
#2008-08-08|1095.67
#2008-08-11|1098.10
#2008-08-12|1074.52
#2008-08-13|1065.96
#2008-08-14|1071.88
#2008-08-15|1063.23
#2008-08-18|1058.69
#2008-08-19|1041.08
#2008-08-20|1054.51
#2008-08-21|1058.66
#2008-08-22|1045.22
#2008-08-25|1052.69
#2008-08-26|1040.89
#2008-08-27|1049.67
#2008-08-28|1039.28
#2008-08-29|1065.89
#2008-09-01| .
#2008-09-02|1030.76
#2008-09-03|1013.63
#2008-09-04| 994.84
#2008-09-05| 971.37
#2008-09-08|1005.33
#2008-09-09| 972.48
#2008-09-10| 945.03
#2008-09-11| 921.94
#2008-09-12| 928.07
#2008-09-15| 922.43
#2008-09-16| 878.11
#2008-09-17| 882.81
#2008-09-18| 869.97
#2008-09-19| 922.55
#2008-09-22| 936.08
#2008-09-23| 933.44
#2008-09-24| 929.58
#2008-09-25| 921.11
#2008-09-26| 897.13
#2008-09-29| 870.30
#2008-09-30| 844.31
#2008-10-01| 845.69
#2008-10-02| 816.23
#2008-10-03| 792.38
#2008-10-06| 746.69
#2008-10-07| 736.37
#2008-10-08| 669.57
#2008-10-09| 676.54
#2008-10-10| 648.88
#2008-10-13| 661.53
#2008-10-14| 728.38
#2008-10-15| 706.54
#2008-10-16| 636.13
#2008-10-17| 640.16
#2008-10-20| 663.55
#2008-10-21| 673.98
#2008-10-22| 631.65
#2008-10-23| 612.93
#2008-10-24| 574.46
#2008-10-27| 530.92
#2008-10-28| 572.97
#2008-10-29| 592.26
#2008-10-30| 664.51
#2008-10-31| 660.08
#2008-11-03| 669.64
#2008-11-04| 685.29
#2008-11-05| 710.77
#2008-11-06| 663.67
#2008-11-07| 651.36
#2008-11-10| 690.88
#2008-11-11| 671.26
#2008-11-12| 662.27
#2008-11-13| 627.40
#2008-11-14| 630.53
#2008-11-17| 628.99
#2008-11-18| 608.95
#2008-11-19| 598.39
#2008-11-20| 567.52
#2008-11-21| 584.50
#2008-11-24| 575.66
#2008-11-25| 599.23
#2008-11-26| 604.28
#2008-11-27| .
#2008-11-28| 630.74
#2008-12-01| 634.80
#2008-12-02| 600.53
#2008-12-03| 609.74
#2008-12-04| 609.29
#2008-12-05| 614.61
#2008-12-08| 647.01
#2008-12-09| 657.33
#2008-12-10| 686.43
#2008-12-11| 698.17
#2008-12-12| 667.68
#2008-12-15| 698.09
#2008-12-16| 689.59
#2008-12-17| 707.34
#2008-12-18| 710.53
#2008-12-19| 699.66
#2008-12-22| 691.37
#2008-12-23| 677.11
#2008-12-24| 668.96
#2008-12-25| .
#2008-12-26| 679.10
#2008-12-29| 693.21
#2008-12-30| 700.92
#2008-12-31| 699.40
#2009-01-01| .
#2009-01-02| 703.20
#2009-01-05| 719.56
#2009-01-06| 723.57
#2009-01-07| 748.77
#2009-01-08| 717.74
#2009-01-09| 711.11
#2009-01-12| 704.39
#2009-01-13| 676.87
#2009-01-14| 689.65
#2009-01-15| 657.02
#2009-01-16| 672.90
#2009-01-19| .
#2009-01-20| 663.50
#2009-01-21| 657.80
#2009-01-22| 655.13
#2009-01-23| 631.81
#2009-01-26| 630.49
#2009-01-27| 655.21
#2009-01-28| 659.42
#2009-01-29| 667.36
#2009-01-30| 657.83
#2009-02-02| 647.31
#2009-02-03| 653.45
#2009-02-04| 673.77
#2009-02-05| 673.62
#2009-02-06| 676.53
#2009-02-09| 672.29
#2009-02-10| 666.31
#2009-02-11| 665.98
#2009-02-12| 651.07
#2009-02-13| 652.97
#2009-02-16| .
#2009-02-17| 624.99
#2009-02-18| 617.41
#2009-02-19| 613.91
#2009-02-20| 600.01
#2009-02-23| 607.97
#2009-02-24| 584.36
#2009-02-25| 588.20
#2009-02-26| 581.09
#2009-02-27| 588.45
#2009-03-02| 564.79
#2009-03-03| 558.84
#2009-03-04| 570.29
#2009-03-05| 584.23
#2009-03-06| 575.81
#2009-03-09| 570.49
#2009-03-10| 573.61
#2009-03-11| 597.16
#2009-03-12| 584.89
#2009-03-13| 602.31
#2009-03-16| 620.82
#2009-03-17| 627.45
#2009-03-18| 631.47
#2009-03-19| 651.21
#2009-03-20| 646.70
#2009-03-23| 670.67
#2009-03-24| 681.71
#2009-03-25| 687.39
#2009-03-26| 699.21
#2009-03-27| 703.06
#2009-03-30| 667.02
#2009-03-31| 657.05
#2009-04-01| 672.22
#2009-04-02| 702.90
#2009-04-03| 711.99
#2009-04-06| 720.58
#2009-04-07| 712.57
#2009-04-08| 692.80
#2009-04-09| 720.82
#2009-04-10| .
#2009-04-13| 740.72
#2009-04-14| 753.68
#2009-04-15| 754.65
#2009-04-16| 757.79
#2009-04-17| 769.84
#2009-04-20| 792.94
#2009-04-21| 775.90
#2009-04-22| 770.53
#2009-04-23| 775.27
#2009-04-24| 773.71
#2009-04-27| 770.15
#2009-04-28| 738.42
#2009-04-29| 747.65
#2009-04-30| 768.53
#2009-05-01| 775.41
#2009-05-04| 797.86
#2009-05-05| 804.38
#2009-05-06| 811.92
#2009-05-07| 840.63
#2009-05-08| 847.96
#2009-05-11| 854.44
#2009-05-12| 849.57
#2009-05-13| 858.68
#2009-05-14| 831.62
#2009-05-15| 843.79
#2009-05-18| 843.18
#2009-05-19| 867.96
#2009-05-20| 883.44
#2009-05-21| 883.45
#2009-05-22| 873.40
#2009-05-25| .
#2009-05-26| 876.23
#2009-05-27| 886.19
#2009-05-28| 887.07
#2009-05-29| 907.02
#2009-06-01| 934.07
#2009-06-02| 937.91
#2009-06-03| 947.78
#2009-06-04| 931.61
#2009-06-05| 927.73
#2009-06-08| 912.07
#2009-06-09| 906.00
#2009-06-10| 930.59
#2009-06-11| 943.24
#2009-06-12| 945.53
#2009-06-15| 929.60
#2009-06-16| 911.37
#2009-06-17| 917.60
#2009-06-18| 893.80
#2009-06-19| 897.67
#2009-06-22| 900.45
#2009-06-23| 869.18
#2009-06-24| 881.37
#2009-06-25| 894.22
#2009-06-26| 912.36
#2009-06-29| 902.14
#2009-06-30| 910.79
#2009-07-01| 910.56
#2009-07-02| 919.71
#2009-07-03| .
#2009-07-06| 907.62
#2009-07-07| 898.53
#2009-07-08| 882.97
#2009-07-09| 884.24
#2009-07-10| 883.99
#2009-07-13| 853.58
#2009-07-14| 874.72
#2009-07-15| 888.91
#2009-07-16| 897.92
#2009-07-17| 902.28
#2009-07-20| 913.88
#2009-07-21| 941.93
#2009-07-22| 950.77
#2009-07-23| 953.43
#2009-07-24| 970.26
#2009-07-27| 978.87
#2009-07-28| 995.77
#2009-07-29| 982.60
#2009-07-30| 985.45
#2009-07-31|1007.64
#2009-08-03|1020.86
#2009-08-04|1025.01
#2009-08-05|1014.10
#2009-08-06|1018.64
#2009-08-07|1001.46
#2009-08-10|1015.32
#2009-08-11|1027.28
#2009-08-12|1008.27
#2009-08-13|1033.45
#2009-08-14|1042.72
#2009-08-17|1007.49
#2009-08-18|1002.06
#2009-08-19| 993.04
#2009-08-20|1007.35
#2009-08-21| 998.96
#2009-08-24|1027.76
#2009-08-25|1024.00
#2009-08-26|1030.91
#2009-08-27|1018.56
#2009-08-28|1021.74
#2009-08-31|1013.48
#2009-09-01|1015.34
#2009-09-02|1002.08
#2009-09-03|1012.19
#2009-09-04|1009.18
#2009-09-07| .
#2009-09-08|1044.36
#2009-09-09|1046.74
#2009-09-10|1062.85
#2009-09-11|1067.22
#2009-09-14|1050.27
#2009-09-15|1054.04
#2009-09-16|1077.76
#2009-09-17|1095.83
#2009-09-18|1086.82
#2009-09-21|1077.93
#2009-09-22|1087.57
#2009-09-23|1083.61
#2009-09-24|1085.32
#2009-09-25|1076.71
#2009-09-28|1047.72
#2009-09-29|1050.89
#2009-09-30|1057.08
#2009-10-01|1049.06
#2009-10-02|1028.26
#2009-10-05|1014.12
#2009-10-06|1037.12
#2009-10-07|1060.68
#2009-10-08|1069.16
#2009-10-09|1078.51
#2009-10-12|1072.40
#2009-10-13|1078.92
#2009-10-14|1090.70
#2009-10-15|1097.31
#2009-10-16|1088.96
#2009-10-19|1098.44
#2009-10-20|1099.37
#2009-10-21|1092.06
#2009-10-22|1077.78
#2009-10-23|1084.21
#2009-10-26|1086.10
#2009-10-27|1063.07
#2009-10-28|1043.47
#2009-10-29|1020.50
#2009-10-30|1042.70
#2009-11-02|1029.98
#2009-11-03|1020.95
#2009-11-04|1037.18
#2009-11-05|1031.79
#2009-11-06|1053.34
#2009-11-09|1066.57
#2009-11-10|1071.07
#2009-11-11|1076.73
#2009-11-12|1064.89
#2009-11-13|1070.78
#2009-11-16|1082.60
#2009-11-17|1077.65
#2009-11-18|1077.27
#2009-11-19|1068.69
#2009-11-20|1067.59
#2009-11-23|1072.82
#2009-11-24|1069.01
#2009-11-25|1084.00
#2009-11-26| .
#2009-11-27|1042.51
#2009-11-30|1077.10
#2009-12-01|1101.09
#2009-12-02|1107.01
#2009-12-03|1128.23
#2009-12-04|1117.82
#2009-12-07|1120.82
#2009-12-08|1124.99
#2009-12-09|1115.86
#2009-12-10|1107.77
#2009-12-11|1124.85
#2009-12-14|1133.58
#2009-12-15|1124.08
#2009-12-16|1122.71
#2009-12-17|1112.85
#2009-12-18|1105.62
#2009-12-21|1096.55
#2009-12-22|1106.05
#2009-12-23|1115.22
#2009-12-24|1133.74
#2009-12-25| .
#2009-12-28|1140.43
#2009-12-29|1141.75
#2009-12-30|1131.81
#2009-12-31|1136.14
#2010-01-01| .
#2010-01-04|1152.20
#2010-01-05|1179.94
#2010-01-06|1188.23
#2010-01-07|1184.60
#2010-01-08|1187.91
#2010-01-11|1206.91
#2010-01-12|1217.32
#2010-01-13|1188.78
#2010-01-14|1200.42
#2010-01-15|1198.74
#2010-01-18| .
#2010-01-19|1183.82
#2010-01-20|1178.81
#2010-01-21|1170.76
#2010-01-22|1149.08
#2010-01-25|1136.16
#2010-01-26|1111.07
#2010-01-27|1092.73
#2010-01-28|1098.83
#2010-01-29|1077.75
#2010-02-01|1069.77
#2010-02-02|1081.57
#2010-02-03|1101.04
#2010-02-04|1092.60
#2010-02-05|1058.68
#2010-02-08|1051.38
#2010-02-09|1053.51
#2010-02-10|1061.18
#2010-02-11|1071.03
#2010-02-12|1074.75
#2010-02-15| .
#2010-02-16|1072.65
#2010-02-17|1093.14
#2010-02-18|1086.41
#2010-02-19|1060.02
#2010-02-22|1089.39
#2010-02-23|1101.13
#2010-02-24|1088.52
#2010-02-25|1086.96
#2010-02-26|1096.38
#2010-03-01|1102.42
#2010-03-02|1113.84
#2010-03-03|1127.28
#2010-03-04|1121.00
#2010-03-05|1129.03
#2010-03-08|1152.01
#2010-03-09|1152.16
#2010-03-10|1146.88
#2010-03-11|1145.49
#2010-03-12|1152.26
#2010-03-15|1144.34
#2010-03-16|1144.60
#2010-03-17|1168.02
#2010-03-18|1162.73
#2010-03-19|1170.09
#2010-03-22|1160.42
#2010-03-23|1155.81
#2010-03-24|1147.95
#2010-03-25|1142.81
#2010-03-26|1162.25
#2010-03-29|1174.83
#2010-03-30|1187.53
#2010-03-31|1177.93
#2010-04-01|1190.80
#2010-04-02| .
#2010-04-05|1205.99
#2010-04-06|1205.12
#2010-04-07|1220.12
#2010-04-08|1214.41
#2010-04-09|1223.13
#2010-04-12|1222.39
#2010-04-13|1209.15
#2010-04-14|1211.69
#2010-04-15|1221.80
#2010-04-16|1212.76
#2010-04-19|1182.68
#2010-04-20|1185.50
#2010-04-21|1201.54
#2010-04-22|1193.34
#2010-04-23|1183.42
#2010-04-26|1209.18
#2010-04-27|1209.44
#2010-04-28|1184.60
#2010-04-29|1182.29
#2010-04-30|1193.92
#2010-05-03|1179.23
#2010-05-04|1173.87
#2010-05-05|1159.08
#2010-05-06|1130.67
#2010-05-07|1122.53
#2010-05-10|1147.20
#2010-05-11|1131.64
#2010-05-12|1127.23
#2010-05-13|1149.56
#2010-05-14|1143.52
#2010-05-17|1109.04
#2010-05-18|1101.00
#2010-05-19|1086.00
#2010-05-20|1071.17
#2010-05-21|1053.07
#2010-05-24|1054.55
#2010-05-25|1010.02
#2010-05-26|1018.92
#2010-05-27|1043.06
#2010-05-28|1063.96
#2010-05-31| .
#2010-06-01|1048.97
#2010-06-02|1033.86
#2010-06-03|1061.45
#2010-06-04|1056.65
#2010-06-07|1021.11
#2010-06-08|1024.13
#2010-06-09|1014.20
#2010-06-10|1023.68
#2010-06-11|1038.51
#2010-06-14|1059.81
#2010-06-15|1063.33
#2010-06-16|1078.06
#2010-06-17|1084.74
#2010-06-18|1083.11
#2010-06-21|1122.58
#2010-06-22|1111.95
#2010-06-23|1103.27
#2010-06-24|1103.51
#2010-06-25|1082.90
#2010-06-28|1079.14
#2010-06-29|1060.20
#2010-06-30|1049.32
#2010-07-01|1042.31
#2010-07-02|1035.06
#2010-07-05| .
#2010-07-06|1060.55
#2010-07-07|1055.35
#2010-07-08|1070.29
#2010-07-09|1080.02
#2010-07-12|1083.49
#2010-07-13|1077.94
#2010-07-14|1090.26
#2010-07-15|1085.28
#2010-07-16|1079.78
#2010-07-19|1074.76
#2010-07-20|1074.41
#2010-07-21|1086.14
#2010-07-22|1084.47
#2010-07-23|1100.82
#2010-07-26|1106.44
#2010-07-27|1103.57
#2010-07-28|1118.06
#2010-07-29|1121.48
#2010-07-30|1108.84
#2010-08-02|1125.41
#2010-08-03|1141.00
#2010-08-04|1131.79
#2010-08-05|1140.50
#2010-08-06|1146.81
#2010-08-09|1146.35
#2010-08-10|1137.56
#2010-08-11|1117.82
#2010-08-12|1096.99
#2010-08-13|1103.96
#2010-08-16|1104.66
#2010-08-17|1105.42
#2010-08-18|1119.00
#2010-08-19|1136.21
#2010-08-20|1120.71
#2010-08-23|1118.14
#2010-08-24|1110.50
#2010-08-25|1090.42
#2010-08-26|1093.84
#2010-08-27|1097.23
#2010-08-30|1113.33
#2010-08-31|1095.06
#2010-09-01|1105.41
#2010-09-02|1119.46
#2010-09-03|1127.28
#2010-09-06| .
#2010-09-07|1155.37
#2010-09-08|1143.30
#2010-09-09|1155.56
#2010-09-10|1160.01
#2010-09-13|1178.44
#2010-09-14|1180.14
#2010-09-15|1177.99
#2010-09-16|1167.25
#2010-09-17|1180.81
#2010-09-20|1185.56
#2010-09-21|1185.87
#2010-09-22|1189.61
#2010-09-23|1191.05
#2010-09-24|1187.33
#2010-09-27|1204.40
#2010-09-28|1207.03
#2010-09-29|1220.46
#2010-09-30|1214.30
#2010-10-01|1221.78
#2010-10-04|1223.53
#2010-10-05|1229.69
#2010-10-06|1256.89
#2010-10-07|1259.47
#2010-10-08|1253.41
#2010-10-11|1258.47
#2010-10-12|1237.92
#2010-10-13|1248.16
#2010-10-14|1276.95
#2010-10-15|1273.86
#2010-10-18|1262.15
#2010-10-19|1258.71
#2010-10-20|1254.10
#2010-10-21|1255.96
#2010-10-22|1263.22
#2010-10-25|1281.13
#2010-10-26|1275.50
#2010-10-27|1256.24
#2010-10-28|1255.56
#2010-10-29|1245.89
#2010-11-01|1259.93
#2010-11-02|1260.19
#2010-11-03|1263.39
#2010-11-04|1287.88
#2010-11-05|1308.84
#2010-11-08|1322.10
#2010-11-09|1325.57
#2010-11-10|1315.96
#2010-11-11|1313.12
#2010-11-12|1285.08
#2010-11-15|1271.91
#2010-11-16|1260.65
#2010-11-17|1248.10
#2010-11-18|1272.24
#2010-11-19|1269.92
#2010-11-22|1279.53
#2010-11-23|1267.91
#2010-11-24|1260.71
#2010-11-25| .
#2010-11-26|1244.89
#2010-11-29|1251.83
#2010-11-30|1242.72
#2010-12-01|1259.35
#2010-12-02|1275.12
#2010-12-03|1282.41
#2010-12-06|1295.00
#2010-12-07|1299.54
#2010-12-08|1288.09
#2010-12-09|1287.62
#2010-12-10|1284.77
#2010-12-13|1297.73
#2010-12-14|1312.22
#2010-12-15|1304.69
#2010-12-16|1298.94
#2010-12-17|1300.26
#2010-12-20|1295.83
#2010-12-21|1313.54
#2010-12-22|1319.66
#2010-12-23|1323.62
#2010-12-24| .
#2010-12-27|1323.55
#2010-12-28|1328.61
#2010-12-29|1343.03
#2010-12-30|1347.57
#2010-12-31|1356.03
#2011-01-03|1365.64
#2011-01-04|1384.05
#2011-01-05|1374.08
#2011-01-06|1382.30
#2011-01-07|1365.74
#2011-01-10|1359.96
#2011-01-11|1367.51
#2011-01-12|1379.05
#2011-01-13|1385.33
#2011-01-14|1378.16
#2011-01-17| .
#2011-01-18|1374.42
#2011-01-19|1395.16
#2011-01-20|1369.28
#2011-01-21|1348.25
#2011-01-24|1351.34
#2011-01-25|1361.62
#2011-01-26|1364.22
#2011-01-27|1367.17
#2011-01-28|1360.90
#2011-01-31|1352.25
#2011-02-01|1360.55
#2011-02-02|1373.76
#2011-02-03|1380.58
#2011-02-04|1391.44
#2011-02-07|1394.59
#2011-02-08|1404.05
#2011-02-09|1380.32
#2011-02-10|1359.90
#2011-02-11|1349.12
#2011-02-14|1369.97
#2011-02-15|1372.98
#2011-02-16|1375.25
#2011-02-17|1386.62
#2011-02-18|1396.08
#2011-02-21| .
#2011-02-22|1364.33
#2011-02-23|1355.67
#2011-02-24|1333.03
#2011-02-25|1344.79
#2011-02-28|1351.85
#2011-03-01|1368.65
#2011-03-02|1349.07
#2011-03-03|1360.26
#2011-03-04|1370.85
#2011-03-07|1356.17
#2011-03-08|1357.67
#2011-03-09|1361.30
#2011-03-10|1338.27
#2011-03-11|1324.01
#2011-03-14|1304.53
#2011-03-15|1232.82
#2011-03-16|1283.81
#2011-03-17|1286.65
#2011-03-18|1299.87
#2011-03-21|1312.09
#2011-03-22|1346.04
#2011-03-23|1342.44
#2011-03-24|1344.84
#2011-03-25|1348.13
#2011-03-28|1348.91
#2011-03-29|1357.67
#2011-03-30|1380.01
#2011-03-31|1384.88
#2011-04-01|1383.31
#2011-04-04|1388.18
#2011-04-05|1381.28
#2011-04-06|1379.55
#2011-04-07|1381.89
#2011-04-08|1388.66
#2011-04-11|1389.94
#2011-04-12|1371.75
#2011-04-13|1384.71
#2011-04-14|1395.04
#2011-04-15|1393.35
#2011-04-18|1393.30
#2011-04-19|1382.25
#2011-04-20|1411.68
#2011-04-21|1438.03
#2011-04-22| .
#2011-04-25|1432.01
#2011-04-26|1424.08
#2011-04-27|1423.12
#2011-04-28|1438.96
#2011-04-29|1435.89
#2011-05-02|1453.79
#2011-05-03|1439.77
#2011-05-04|1431.66
#2011-05-05|1432.42
#2011-05-06|1406.84
#2011-05-09|1410.85
#2011-05-10|1420.16
#2011-05-11|1426.04
#2011-05-12|1400.87
#2011-05-13|1392.80
#2011-05-16|1369.19
#2011-05-17|1368.55
#2011-05-18|1388.20
#2011-05-19|1378.53
#2011-05-20|1374.73
#2011-05-23|1341.28
#2011-05-24|1341.81
#2011-05-25|1329.00
#2011-05-26|1354.49
#2011-05-27|1360.23
#2011-05-30| .
#2011-05-31|1389.29
#2011-06-01|1397.14
#2011-06-02|1375.43
#2011-06-03|1362.22
#2011-06-06|1360.74
#2011-06-07|1356.83
#2011-06-08|1356.53
#2011-06-09|1355.00
#2011-06-10|1348.62
#2011-06-13|1338.13
#2011-06-14|1351.62
#2011-06-15|1352.51
#2011-06-16|1328.74
#2011-06-17|1322.10
#2011-06-20|1309.41
#2011-06-21|1326.64
#2011-06-22|1337.81
#2011-06-23|1327.02
#2011-06-24|1340.67
#2011-06-27|1328.62
#2011-06-28|1332.18
#2011-06-29|1354.74
#2011-06-30|1373.54
#2011-07-01|1377.89
#2011-07-04| .
#2011-07-05|1397.43
#2011-07-06|1406.91
#2011-07-07|1409.19
#2011-07-08|1419.70
#2011-07-11|1407.19
#2011-07-12|1378.41
#2011-07-13|1402.30
#2011-07-14|1405.23
#2011-07-15|1408.54
#2011-07-18|1404.63
#2011-07-19|1404.72
#2011-07-20|1412.13
#2011-07-21|1410.85
#2011-07-22|1428.45
#2011-07-25|1421.68
#2011-07-26|1435.51
#2011-07-27|1435.20
#2011-07-28|1422.97
#2011-07-29|1414.98
#2011-08-01|1429.36
#2011-08-02|1400.28
#2011-08-03|1374.94
#2011-08-04|1341.73
#2011-08-05|1290.27
#2011-08-08|1252.84
#2011-08-09|1220.26
#2011-08-10|1245.67
#2011-08-11|1237.60
#2011-08-12|1225.67
#2011-08-15|1243.18
#2011-08-16|1261.78
#2011-08-17|1261.60
#2011-08-18|1236.73
#2011-08-19|1187.38
#2011-08-22|1167.75
#2011-08-23|1193.40
#2011-08-24|1177.60
#2011-08-25|1181.99
#2011-08-26|1189.16
#2011-08-29|1215.68
#2011-08-30|1229.36
#2011-08-31|1244.78
#2011-09-01|1251.07
#2011-09-02|1241.88
#2011-09-05| .
#2011-09-06|1188.26
#2011-09-07|1214.49
#2011-09-08|1218.26
#2011-09-09|1200.59
#2011-09-12|1179.11
#2011-09-13|1180.31
#2011-09-14|1153.03
#2011-09-15|1167.48
#2011-09-16|1197.08
#2011-09-19|1178.32
#2011-09-20|1167.37
#2011-09-21|1168.03
#2011-09-22|1111.00
#2011-09-23|1087.49
#2011-09-26|1037.99
#2011-09-27|1079.65
#2011-09-28|1088.27
#2011-09-29|1092.41
#2011-09-30|1080.32
#2011-10-03|1044.53
#2011-10-04|1012.23
#2011-10-05|1000.57
#2011-10-06|1038.03
#2011-10-07|1073.59
#2011-10-10|1078.36
#2011-10-11|1103.18
#2011-10-12|1105.67
#2011-10-13|1128.20
#2011-10-14|1113.64
#2011-10-17|1145.32
#2011-10-18|1114.32
#2011-10-19|1120.54
#2011-10-20|1088.88
#2011-10-21|1097.63
#2011-10-24|1128.01
#2011-10-25|1130.60
#2011-10-26|1135.04
#2011-10-27|1169.35
#2011-10-28|1193.59
#2011-10-31|1161.85
#2011-11-01|1134.02
#2011-11-02|1126.41
#2011-11-03|1113.19
#2011-11-04|1141.88
#2011-11-07|1137.62
#2011-11-08|1131.72
#2011-11-09|1136.63
#2011-11-10|1097.18
#2011-11-11|1103.44
#2011-11-14|1124.28
#2011-11-15|1111.50
#2011-11-16|1093.86
#2011-11-17|1094.75
#2011-11-18|1072.27
#2011-11-21|1050.27
#2011-11-22|1051.58
#2011-11-23|1031.59
#2011-11-24| .
#2011-11-25|1017.46
#2011-11-28|1036.64
#2011-11-29|1061.48
#2011-11-30|1056.51
#2011-12-01|1105.94
#2011-12-02|1107.00
#2011-12-05|1110.65
#2011-12-06|1090.25
#2011-12-07|1108.09
#2011-12-08|1099.96
#2011-12-09|1080.48
#2011-12-12|1086.64
#2011-12-13|1072.29
#2011-12-14|1062.83
#2011-12-15|1039.31
#2011-12-16|1045.91
#2011-12-19|1022.81
#2011-12-20|1023.63
#2011-12-21|1046.92
#2011-12-22|1041.82
#2011-12-23|1051.04
#2011-12-26| .
#2011-12-27|1049.14
#2011-12-28|1043.17
#2011-12-29|1042.04
#2011-12-30|1051.03
#2012-01-02| .
#2012-01-03|1063.65
#2012-01-04|1072.30
#2012-01-05|1068.29
#2012-01-06|1054.33
#2012-01-09|1059.35
#2012-01-10|1070.84
#2012-01-11|1075.48
#2012-01-12|1077.48
#2012-01-13|1088.13
#2012-01-16| .
#2012-01-17|1100.72
#2012-01-18|1110.48
#2012-01-19|1125.16
#2012-01-20|1140.55
#2012-01-23|1140.20
#2012-01-24|1132.21
#2012-01-25|1137.73
#2012-01-26|1148.88
#2012-01-27|1155.03
#2012-01-30|1142.30
#2012-01-31|1149.44
#2012-02-01|1156.16
#2012-02-02|1175.82
#2012-02-03|1171.75
#2012-02-06|1178.19
#2012-02-07|1178.93
#2012-02-08|1201.90
#2012-02-09|1207.15
#2012-02-10|1191.53
#2012-02-13|1196.97
#2012-02-14|1187.79
#2012-02-15|1206.53
#2012-02-16|1189.51
#2012-02-17|1203.18
#2012-02-20| .
#2012-02-21|1213.62
#2012-02-22|1212.60
#2012-02-23|1209.42
#2012-02-24|1213.66
#2012-02-27|1204.59
#2012-02-28|1211.05
#2012-02-29|1214.02
#2012-03-01|1201.17
#2012-03-02|1209.24
#2012-03-05|1191.56
#2012-03-06|1175.97
#2012-03-07|1167.44
#2012-03-08|1177.23
#2012-03-09|1187.77
#2012-03-12|1180.19
#2012-03-13|1184.27
#2012-03-14|1186.01
#2012-03-15|1182.91
#2012-03-16|1184.94
#2012-03-19|1180.36
#2012-03-20|1172.35
#2012-03-21|1161.14
#2012-03-22|1158.73
#2012-03-23|1153.00
#2012-03-26|1139.48
#2012-03-27|1161.64
#2012-03-28|1159.25
#2012-03-29|1151.03
#2012-03-30|1157.43
#2012-04-02|1156.54
#2012-04-03|1159.28
#2012-04-04|1140.48
#2012-04-05|1133.31
#2012-04-06| .
#2012-04-09|1117.11
#2012-04-10|1115.87
#2012-04-11|1106.27
#2012-04-12|1118.86
#2012-04-13|1126.02
#2012-04-16|1118.08
#2012-04-17|1112.36
#2012-04-18|1125.27
#2012-04-19|1120.59
#2012-04-20|1108.29
#2012-04-23|1106.02
#2012-04-24|1097.12
#2012-04-25|1095.46
#2012-04-26|1099.38
#2012-04-27|1099.32
#2012-04-30|1104.51
#2012-05-01|1094.04
#2012-05-02|1102.92
#2012-05-03|1098.75
#2012-05-04|1098.98
#2012-05-07|1072.23
#2012-05-08|1076.30
#2012-05-09|1058.06
#2012-05-10|1054.81
#2012-05-11|1040.15
#2012-05-14|1026.69
#2012-05-15|1017.90
#2012-05-16| 994.08
#2012-05-17|1013.91
#2012-05-18| 988.53
#2012-05-21| 989.26
#2012-05-22| 997.62
#2012-05-23| 979.98
#2012-05-24| 978.48
#2012-05-25| 973.24
#2012-05-28| .
#2012-05-29| 992.56
#2012-05-30| 984.14
#2012-05-31| 979.28
#2012-06-01| 961.30
#2012-06-04| 933.16
#2012-06-05| 941.70
#2012-06-06| 954.69
#2012-06-07| 962.61
#2012-06-08| 949.92
#2012-06-11| 975.04
#2012-06-12| 965.31
#2012-06-13| 969.78
#2012-06-14| 969.61
#2012-06-15| 982.73
#2012-06-18| 997.87
#2012-06-19| 993.72
#2012-06-20|1006.87
#2012-06-21| 998.01
#2012-06-22| 981.34
#2012-06-25| 976.03
#2012-06-26| 970.15
#2012-06-27| 974.40
#2012-06-28| 978.65
#2012-06-29| 996.50
#2012-07-02|1004.44
#2012-07-03|1015.90
#2012-07-04| .
#2012-07-05|1022.16
#2012-07-06|1020.62
#2012-07-09|1004.87
#2012-07-10|1000.03
#2012-07-11| 994.94
#2012-07-12| 976.09
#2012-07-13| 981.05
#2012-07-16| 985.07
#2012-07-17| 984.14
#2012-07-18| 975.23
#2012-07-19| 988.59
#2012-07-20| 982.66
#2012-07-23| 958.21
#2012-07-24| 954.29
#2012-07-25| 938.18
#2012-07-26| 944.63
#2012-07-27| 964.69
#2012-07-30| 972.21
#2012-07-31| 984.69
#2012-08-01| 978.99
#2012-08-02| 976.03
#2012-08-03| 964.22
#2012-08-06| 983.40
#2012-08-07| 992.76
#2012-08-08|1002.61
#2012-08-09|1013.07
#2012-08-10|1011.28
#2012-08-13|1004.96
#2012-08-14|1008.08
#2012-08-15|1002.08
#2012-08-16|1006.25
#2012-08-17|1012.97
#2012-08-20|1012.23
#2012-08-21|1011.66
#2012-08-22|1003.72
#2012-08-23|1012.76
#2012-08-24| 997.95
#2012-08-27| 994.21
#2012-08-28| 981.98
#2012-08-29| 979.53
#2012-08-30| 968.36
#2012-08-31| 961.01
#2012-09-03| .
#2012-09-04| 960.32
#2012-09-05| 942.08
#2012-09-06| 938.15
#2012-09-07| 973.49
#2012-09-10| 979.94
#2012-09-11| 976.89
#2012-09-12| 991.39
#2012-09-13| 997.54
#2012-09-14|1029.85
#2012-09-17|1032.18
#2012-09-18|1032.07
#2012-09-19|1042.34
#2012-09-20|1022.65
#2012-09-21|1030.47
#2012-09-24|1020.24
#2012-09-25|1021.97
#2012-09-26|1007.19
#2012-09-27|1010.48
#2012-09-28|1012.37
#2012-10-01|1003.95
#2012-10-02|1006.21
#2012-10-03| 997.79
#2012-10-04| 999.83
#2012-10-05|1006.31
#2012-10-08|1000.84
#2012-10-09| 995.17
#2012-10-10| 983.16
#2012-10-11| 979.69
#2012-10-12| 987.40
#2012-10-15| 988.83
#2012-10-16| 996.97
#2012-10-17|1008.51
#2012-10-18|1017.44
#2012-10-19|1013.64
#2012-10-22|1006.14
#2012-10-23| 999.64
#2012-10-24| 988.86
#2012-10-25| 993.29
#2012-10-26| 978.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.83
#2012-11-01| 987.95
#2012-11-02| 997.17
#2012-11-05| 992.03
#2012-11-06| 992.39
#2012-11-07|1001.66
#2012-11-08| 985.25
#2012-11-09| 979.07
#2012-11-12| 970.78
#2012-11-13| 961.45
#2012-11-14| 953.74
#2012-11-15| 952.64
#2012-11-16| 957.34
#2012-11-19| 967.59
#2012-11-20| 967.34
#2012-11-21| 964.70
#2012-11-22| .
#2012-11-23| 982.08
#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|1055.59
#2012-12-27|1057.92
#2012-12-28|1065.17
#2012-12-31|1064.59
#2013-01-01|1065.49
#2013-01-02|1078.36
#2013-01-03|1089.58
#2013-01-04|1096.08
#2013-01-07|1092.61
#2013-01-08|1084.25
#2013-01-09|1081.37
#2013-01-10|1095.19
#2013-01-11|1088.83
#2013-01-14|1089.12
#2013-01-15|1092.11
#2013-01-16|1076.84
#2013-01-17|1069.70
#2013-01-18|1088.15
#2013-01-21|1084.11
#2013-01-22|1085.00
#2013-01-23|1071.29
#2013-01-24|1065.89
#2013-01-25|1069.94
#2013-01-28|1058.67
#2013-01-29|1067.23
#2013-01-30|1075.24
#2013-01-31|1078.87
#2013-02-01|1073.03
#2013-02-04|1086.67
#2013-02-05|1067.05
#2013-02-06|1079.08
#2013-02-07|1078.61
#2013-02-08|1076.08
#2013-02-11|1072.80
#2013-02-12|1078.85
#2013-02-13|1072.49
#2013-02-14|1076.16
#2013-02-15|1067.92
#2013-02-18|1072.96
#2013-02-19|1073.36
#2013-02-20|1082.45
#2013-02-21|1067.01
#2013-02-22|1064.84
#2013-02-25|1070.03
#2013-02-26|1063.72
#2013-02-27|1060.02
#2013-02-28|1069.17
#2013-03-01|1064.32
#2013-03-04|1046.50
#2013-03-05|1043.90
#2013-03-06|1053.06
#2013-03-07|1047.87
#2013-03-08|1051.02
#2013-03-11|1053.22
#2013-03-12|1052.03
#2013-03-13|1043.83
#2013-03-14|1039.81
#2013-03-15|1048.67
#2013-03-18|1031.47
#2013-03-19|1038.38
#2013-03-20|1033.06
#2013-03-21|1039.47
#2013-03-22|1027.05
#2013-03-25|1032.74
#2013-03-26|1029.68
#2013-03-27|1035.36
#2013-03-28|1028.26
#2013-03-29|1030.45
#2013-04-01|1018.15
#2013-04-02|1005.65
#2013-04-03|1005.30
#2013-04-04| 995.21
#2013-04-05| 986.83
#2013-04-08| 989.30
#2013-04-09| 993.48
#2013-04-10|1006.58
#2013-04-11|1020.36
#2013-04-12|1019.63
#2013-04-15|1009.92
#2013-04-16|1001.32
#2013-04-17|1008.81
#2013-04-18| 994.95
#2013-04-19| 997.55
#2013-04-22|1009.13
#2013-04-23|1006.80
#2013-04-24|1034.01
#2013-04-25|1042.23
#2013-04-26|1043.53
#2013-04-29|1038.16
#2013-04-30|1047.71
#2013-05-01|1045.02
#2013-05-02|1030.34
#2013-05-03|1028.26
#2013-05-06|1032.63
#2013-05-07|1056.55
#2013-05-08|1063.90
#2013-05-09|1057.98
#2013-05-10|1053.96
#2013-05-13|1052.96
#2013-05-14|1054.38
#2013-05-15|1061.01
#2013-05-16|1064.49
#2013-05-17|1063.64
#2013-05-20|1081.20
#2013-05-21|1097.63
#2013-05-22|1093.04
#2013-05-23|1051.66
#2013-05-24|1057.22
#2013-05-27|1034.67
#2013-05-28|1037.15
#2013-05-29|1044.29
#2013-05-30|1019.02
#2013-05-31|1021.13
#2013-06-03|1010.58
#2013-06-04|1016.69
#2013-06-05|1015.89
#2013-06-06| 996.40
#2013-06-07| 988.87
#2013-06-10|1003.67
#2013-06-11| 999.72
#2013-06-12|1002.10
#2013-06-13| 975.21
#2013-06-14| 984.22
#2013-06-17|1002.54
#2013-06-18| 994.10
#2013-06-19|1008.10
#2013-06-20| 970.66
#2013-06-21| 964.12
#2013-06-24| 953.07
#2013-06-25| 941.14
#2013-06-26| 945.19
#2013-06-27| 957.59
#2013-06-28| 981.33
#2013-07-01| 981.20
#2013-07-02| 986.36
#2013-07-03| 979.09
#2013-07-04| 980.01
#2013-07-05| 992.65
#2013-07-08| 975.16
#2013-07-09| 989.47
#2013-07-10| 996.52
#2013-07-11|1018.37
#2013-07-12|1023.53
#2013-07-15|1027.91
#2013-07-16|1033.75
#2013-07-17|1037.25
#2013-07-18|1037.10
#2013-07-19|1028.80
#2013-07-22|1038.85
#2013-07-23|1053.32
#2013-07-24|1050.96
#2013-07-25|1045.44
#2013-07-26|1035.54
#2013-07-29|1011.66
#2013-07-30|1022.03
#2013-07-31|1007.16
#2013-08-01|1020.64
#2013-08-02|1043.97
#2013-08-05|1043.71
#2013-08-06|1048.61
#2013-08-07|1032.50
#2013-08-08|1032.84
#2013-08-09|1035.25
#2013-08-12|1044.15
#2013-08-13|1053.82
#2013-08-14|1059.76
#2013-08-15|1047.50
#2013-08-16|1042.63
#2013-08-19|1036.84
#2013-08-20|1018.22
#2013-08-21|1010.15
#2013-08-22|1003.28
#2013-08-23|1020.09
#2013-08-26|1024.22
#2013-08-27|1025.18
#2013-08-28|1009.25
#2013-08-29|1015.81
#2013-08-30|1012.26
#2013-09-02|1017.68
#2013-09-03|1033.83
#2013-09-04|1045.15
#2013-09-05|1049.20
#2013-09-06|1052.28
#2013-09-09|1067.50
#2013-09-10|1075.63
#2013-09-11|1078.24
#2013-09-12|1080.90
#2013-09-13|1068.17
#2013-09-16|1079.90
#2013-09-17|1077.50
#2013-09-18|1082.58
#2013-09-19|1102.63
#2013-09-20|1099.74
#2013-09-23|1106.39
#2013-09-24|1104.57
#2013-09-25|1103.73
#2013-09-26|1104.61
#2013-09-27|1108.75
#2013-09-30|1089.38
#2013-10-01|1088.76
#2013-10-02|1082.34
#2013-10-03|1088.58
#2013-10-04|1083.42
#2013-10-07|1070.33
#2013-10-08|1076.28
#2013-10-09|1084.34
#2013-10-10|1080.53
#2013-10-11|1094.36
#2013-10-14|1094.50
#2013-10-15|1098.35
#2013-10-16|1095.89
#2013-10-17|1114.26
#2013-10-18|1114.23
#2013-10-21|1113.01
#2013-10-22|1115.28
#2013-10-23|1107.62
#2013-10-24|1110.97
#2013-10-25|1092.65
#2013-10-28|1097.99
#2013-10-29|1096.55
#2013-10-30|1102.65
#2013-10-31|1093.83
#2013-11-01|1082.35
#2013-11-04|1078.38
#2013-11-05|1073.04
#2013-11-06|1083.18
#2013-11-07|1077.53
#2013-11-08|1070.20
#2013-11-11|1072.96
#2013-11-12|1079.52
#2013-11-13|1070.08
#2013-11-14|1077.22
#2013-11-15|1091.37
#2013-11-18|1100.64
#2013-11-19|1101.31
#2013-11-20|1100.66
#2013-11-21|1091.17
#2013-11-22|1092.72
#2013-11-25|1093.90
#2013-11-26|1090.42
#2013-11-27|1084.36
#2013-11-28|1092.87
#2013-11-29|1095.00
#2013-12-02|1094.74
#2013-12-03|1096.36
#2013-12-04|1087.30
#2013-12-05|1085.40
#2013-12-06|1083.07
#2013-12-09|1095.96
#2013-12-10|1098.86
#2013-12-11|1092.74
#2013-12-12|1076.14
#2013-12-13|1075.42
#2013-12-16|1065.96
#2013-12-17|1075.94
#2013-12-18|1081.69
#2013-12-19|1076.79
#2013-12-20|1075.06
#2013-12-23|1077.93
#2013-12-24|1076.04
#2013-12-25|1075.28
#2013-12-26|1083.88
#2013-12-27|1090.47
#2013-12-30|1095.56
#2013-12-31|1095.50
#2014-01-01|1095.50
#2014-01-02|1088.37
#2014-01-03|1084.99
#2014-01-06|1076.72
#2014-01-07|1067.54
#2014-01-08|1071.75
#2014-01-09|1064.12
#2014-01-10|1067.39
#2014-01-13|1075.31
#2014-01-14|1061.53
#2014-01-15|1067.40
#2014-01-16|1071.45
#2014-01-17|1073.10
#2014-01-20|1072.16
#2014-01-21|1071.89
#2014-01-22|1076.80
#2014-01-23|1069.47
#2014-01-24|1064.57
#2014-01-27|1032.13
#2014-01-28|1029.63
#2014-01-29|1051.77
#2014-01-30|1038.25
#2014-01-31|1041.21
#2014-02-03|1030.32
#2014-02-04| 993.97
#2014-02-05| 996.28
#2014-02-06| 998.69
#2014-02-07|1019.33
#2014-02-10|1026.62
#2014-02-11|1028.56
#2014-02-12|1039.99
#2014-02-13|1028.12
#2014-02-14|1026.12
#2014-02-17|1031.43
#2014-02-18|1040.13
#2014-02-19|1037.91
#2014-02-20|1021.56
#2014-02-21|1035.94
#2014-02-24|1031.21
#2014-02-25|1036.20
#2014-02-26|1033.77
#2014-02-27|1030.44
#2014-02-28|1027.16
#2014-03-03|1020.38
#2014-03-04|1018.75
#2014-03-05|1022.61
#2014-03-06|1028.96
#2014-03-07|1033.27
#2014-03-10|1022.40
#2014-03-11|1025.05
#2014-03-12|1005.77
#2014-03-13|1008.29
#2014-03-14| 992.30
#2014-03-17| 990.29
#2014-03-18|1000.12
#2014-03-19| 999.52
#2014-03-20| 978.61
#2014-03-21| 981.92
#2014-03-24| 995.16
#2014-03-25|1000.49
#2014-03-26|1004.60
#2014-03-27|1018.51
#2014-03-28|1018.41
#2014-03-31|1030.23
#2014-04-01|1032.26
#2014-04-02|1034.10
#2014-04-03|1033.51
#2014-04-04|1037.33
#2014-04-07|1035.97
#2014-04-08|1036.45
#2014-04-09|1035.04
#2014-04-10|1042.79
#2014-04-11|1035.18
#2014-04-14|1029.60
#2014-04-15|1033.15
#2014-04-16|1042.13
#2014-04-17|1045.71
#2014-04-18|1048.45
#2014-04-21|1046.57
#2014-04-22|1040.31
#2014-04-23|1041.74
#2014-04-24|1038.91
#2014-04-25|1034.51
#2014-04-28|1027.89
#2014-04-29|1029.46
#2014-04-30|1030.19
#2014-05-01|1036.98
#2014-05-02|1034.62
#2014-05-05|1035.10
#2014-05-06|1037.43
#2014-05-07|1019.62
#2014-05-08|1026.08
#2014-05-09|1028.21
#2014-05-12|1025.13
#2014-05-13|1039.65
#2014-05-14|1047.35
#2014-05-15|1045.49
#2014-05-16|1040.86
#2014-05-19|1042.97
#2014-05-20|1042.26
#2014-05-21|1041.18
#2014-05-22|1056.97
#2014-05-23|1059.56
#2014-05-26|1064.88
#2014-05-27|1063.87
#2014-05-28|1067.26
#2014-05-29|1064.62
#2014-05-30|1059.82
#2014-06-02|1067.69
#2014-06-03|1071.85
#2014-06-04|1074.77
#2014-06-05|1076.77
#2014-06-06|1079.20
#2014-06-09|1081.53
#2014-06-10|1081.35
#2014-06-11|1085.68
#2014-06-12|1085.69
#2014-06-13|1083.98
#2014-06-16|1084.70
#2014-06-17|1083.84
#2014-06-18|1090.85
#2014-06-19|1107.06
#2014-06-20|1099.63
#2014-06-23|1107.97
#2014-06-24|1111.27
#2014-06-25|1106.18
#2014-06-26|1114.31
#2014-06-27|1110.96
#2014-06-30|1119.72
#2014-07-01|1127.25
#2014-07-02|1133.01
#2014-07-03|1126.82
#2014-07-04|1132.33
#2014-07-07|1129.56
#2014-07-08|1124.26
#2014-07-09|1118.34
#2014-07-10|1116.66
#2014-07-11|1109.99
#2014-07-14|1112.44
#2014-07-15|1118.44
#2014-07-16|1119.76
#2014-07-17|1122.58
#2014-07-18|1115.63
#2014-07-21|1115.54
#2014-07-22|1128.66
#2014-07-23|1134.29
#2014-07-24|1132.74
#2014-07-25|1143.26
#2014-07-28|1151.96
#2014-07-29|1155.80
#2014-07-30|1152.83
#2014-07-31|1147.61
#2014-08-01|1141.65
#2014-08-04|1144.34
#2014-08-05|1130.11
#2014-08-06|1124.36
#2014-08-07|1124.02
#2014-08-08|1105.64
#2014-08-11|1122.23
#2014-08-12|1126.05
#2014-08-13|1133.05
#2014-08-14|1137.05
#2014-08-15|1137.49
#2014-08-18|1134.03
#2014-08-19|1142.85
#2014-08-20|1141.49
#2014-08-21|1139.00
#2014-08-22|1139.60
#2014-08-25|1137.23
#2014-08-26|1135.29
#2014-08-27|1139.39
#2014-08-28|1136.38
#2014-08-29|1129.66
#2014-09-01|1137.73
#2014-09-02|1134.19
#2014-09-03|1138.24
#2014-09-04|1136.69
#2014-09-05|1137.80
#2014-09-08|1139.40
#2014-09-09|1134.64
#2014-09-10|1126.14
#2014-09-11|1124.55
#2014-09-12|1121.74
#2014-09-15|1119.11
#2014-09-16|1113.96
#2014-09-17|1116.16
#2014-09-18|1113.28
#2014-09-19|1120.82
#2014-09-22|1114.64
#2014-09-23|1107.88
#2014-09-24|1108.05
#2014-09-25|1110.77
#2014-09-26|1103.82
#2014-09-29|1090.89
#2014-09-30|1083.53
#2014-10-01|1074.35
#2014-10-02|1060.54
#2014-10-03|1058.16
#2014-10-06|1064.62
#2014-10-07|1064.13
#2014-10-08|1055.83
#2014-10-09|1055.50
#2014-10-10|1038.67
#2014-10-13|1036.75
#2014-10-14|1029.04
#2014-10-15|1032.99
#2014-10-16|1015.37
#2014-10-17|1002.74
#2014-10-20|1024.80
#2014-10-21|1013.20
#2014-10-22|1029.02
#2014-10-23|1021.98
#2014-10-24|1021.60
#2014-10-27|1032.90
#2014-10-28|1033.53
#2014-10-29|1052.07
#2014-10-30|1046.75
#2014-10-31|1051.28
#2014-11-03|1037.82
#2014-11-04|1044.25
#2014-11-05|1037.99
#2014-11-06|1037.44
#2014-11-07|1036.47
#2014-11-10|1050.92
#2014-11-11|1045.09
#2014-11-12|1047.51
#2014-11-13|1050.41
#2014-11-14|1051.88
#2014-11-17|1040.64
#2014-11-18|1053.24
#2014-11-19|1043.65
#2014-11-20|1044.72
#2014-11-21|1054.86
#2014-11-24|1064.11
#2014-11-25|1072.76
#2014-11-26|1076.10
#2014-11-27|1068.10
#2014-11-28|1068.39
#2014-12-01|1062.47
#2014-12-02|1068.83
#2014-12-03|1072.24
#2014-12-04|1088.74
#2014-12-05|1083.94
#2014-12-08|1084.60
#2014-12-09|1084.94
#2014-12-10|1063.91
#2014-12-11|1052.93
#2014-12-12|1054.43
#2014-12-15|1039.10
#2014-12-16|1031.16
#2014-12-17|1030.29
#2014-12-18|1037.58
#2014-12-19|1048.42
#2014-12-22|1055.09
#2014-12-23|1046.98
#2014-12-24|1058.65
#2014-12-25|1054.60
#2014-12-26|1060.04
#2014-12-29|1061.39
#2014-12-30|1057.33
#2014-12-31|1057.32
#2015-01-01|1058.06
#2015-01-02|1058.69
#2015-01-05|1055.64
#2015-01-06|1033.26
#2015-01-07|1032.72
#2015-01-08|1043.68
#2015-01-09|1051.91
#2015-01-12|1054.40
#2015-01-13|1054.56
#2015-01-14|1048.53
#2015-01-15|1053.62
#2015-01-16|1039.05
#2015-01-19|1049.13
#2015-01-20|1056.74
#2015-01-21|1060.21
#2015-01-22|1063.35
#2015-01-23|1076.62
#2015-01-26|1068.68
#2015-01-27|1086.08
#2015-01-28|1090.70
#2015-01-29|1077.25
#2015-01-30|1075.77
#2015-02-02|1078.90
#2015-02-03|1072.77
#2015-02-04|1094.13
#2015-02-05|1081.86
#2015-02-06|1083.38
#2015-02-09|1085.09
#2015-02-10|1082.34
#2015-02-11|1075.40
#2015-02-12|1086.29
#2015-02-13|1094.67
#2015-02-16|1094.54
#2015-02-17|1092.57
#2015-02-18|1098.46
#2015-02-19|1108.11
#2015-02-20|1111.80
#2015-02-23|1113.39
#2015-02-24|1114.09
#2015-02-25|1121.66
#2015-02-26|1127.49
#2015-02-27|1126.89
#2015-03-02|1125.21
#2015-03-03|1127.79
#2015-03-04|1121.19
#2015-03-05|1117.30
#2015-03-06|1122.45
#2015-03-09|1108.69
#2015-03-10|1099.63
#2015-03-11|1090.99
#2015-03-12|1102.26
#2015-03-13|1105.65
#2015-03-16|1095.45
#2015-03-17|1101.35
#2015-03-18|1107.75
#2015-03-19|1112.96
#2015-03-20|1111.68
#2015-03-23|1121.45
#2015-03-24|1118.37
#2015-03-25|1123.60
#2015-03-26|1114.79
#2015-03-27|1112.17
#2015-03-30|1112.43
#2015-03-31|1110.29
#2015-04-01|1100.61
#2015-04-02|1114.55
#2015-04-03|1126.49
#2015-04-06|1120.86
#2015-04-07|1131.50
#2015-04-08|1149.75
#2015-04-09|1155.51
#2015-04-10|1153.87
#2015-04-13|1157.76
#2015-04-14|1165.04
#2015-04-15|1158.21
#2015-04-16|1168.23
#2015-04-17|1167.51
#2015-04-20|1162.12
#2015-04-21|1170.70
#2015-04-22|1173.55
#2015-04-23|1176.10
#2015-04-24|1186.07
#2015-04-27|1190.49
#2015-04-28|1198.35
#2015-04-29|1195.56
#2015-04-30|1170.31
#2015-05-01|1165.67
#2015-05-04|1171.84
#2015-05-05|1171.23
#2015-05-06|1171.39
#2015-05-07|1156.37
#2015-05-08|1164.19
#2015-05-11|1170.31
#2015-05-12|1168.25
#2015-05-13|1178.04
#2015-05-14|1171.52
#2015-05-15|1176.24
#2015-05-18|1180.13
#2015-05-19|1178.88
#2015-05-20|1172.55
#2015-05-21|1171.77
#2015-05-22|1180.55
#2015-05-25|1178.75
#2015-05-26|1174.57
#2015-05-27|1169.04
#2015-05-28|1163.52
#2015-05-29|1165.27
#2015-06-01|1167.56
#2015-06-02|1167.62
#2015-06-03|1166.83
#2015-06-04|1158.77
#2015-06-05|1147.49
#2015-06-08|1146.52
#2015-06-09|1138.51
#2015-06-10|1144.82
#2015-06-11|1146.55
#2015-06-12|1143.66
#2015-06-15|1136.10
#2015-06-16|1127.71
#2015-06-17|1119.48
#2015-06-18|1122.24
#2015-06-19|1129.83
#2015-06-22|1138.13
#2015-06-23|1147.83
#2015-06-24|1147.77
#2015-06-25|1148.11
#2015-06-26|1140.85
#2015-06-29|1118.70
#2015-06-30|1128.26
#2015-07-01|1124.48
#2015-07-02|1124.73
#2015-07-03|1120.42
#2015-07-06|1093.56
#2015-07-07|1090.21
#2015-07-08|1045.85
#2015-07-09|1054.43
#2015-07-10|1052.87
#2015-07-13|1062.80
#2015-07-14|1073.21
#2015-07-15|1072.39
#2015-07-16|1074.82
#2015-07-17|1074.91
#2015-07-20|1068.75
#2015-07-21|1073.45
#2015-07-22|1064.41
#2015-07-23|1060.44
#2015-07-24|1057.89
#2015-07-27|1036.95
#2015-07-28|1023.60
#2015-07-29|1027.87
#2015-07-30|1036.89
#2015-07-31|1040.31
#2015-08-03|1023.76
#2015-08-04|1022.31
#2015-08-05|1025.01
#2015-08-06|1033.89
#2015-08-07|1041.09
#2015-08-10|1039.11
#2015-08-11|1032.64
#2015-08-12|1014.94
#2015-08-13|1016.66
#2015-08-14|1014.14
#2015-08-17|1015.60
#2015-08-18|1010.01
#2015-08-19| 995.66
#2015-08-20| 982.88
#2015-08-21| 960.95
#2015-08-24| 924.28
#2015-08-25| 901.69
#2015-08-26| 929.79
#2015-08-27| 933.87
#2015-08-28| 972.71
#2015-08-31| 960.63
#2015-09-01| 938.03
#2015-09-02| 922.70
#2015-09-03| 923.27
#2015-09-04| 913.66
#2015-09-07| 910.99
#2015-09-08| 908.93
#2015-09-09| 952.00
#2015-09-10| 944.43
#2015-09-11| 940.75
#2015-09-14| 941.16
#2015-09-15| 937.42
#2015-09-16| 948.29
#2015-09-17| 961.70
#2015-09-18| 954.48
#2015-09-21| 942.82
#2015-09-22| 942.45
#2015-09-23| 932.19
#2015-09-24| 918.61
#2015-09-25| 916.70
#2015-09-28| 915.86
#2015-09-29| 888.21
#2015-09-30| 908.84
#2015-10-01| 927.26
#2015-10-02| 933.75
#2015-10-05| 947.09
#2015-10-06| 956.09
#2015-10-07| 980.82
#2015-10-08| 979.91
#2015-10-09|1000.36
#2015-10-12|1015.37
#2015-10-13|1010.25
#2015-10-14| 992.49
#2015-10-15|1009.35
#2015-10-16|1012.03
#2015-10-19|1001.31
#2015-10-20| 996.53
#2015-10-21|1012.82
#2015-10-22|1004.36
#2015-10-23|1017.52
#2015-10-26|1023.98
#2015-10-27|1015.16
#2015-10-28|1016.29
#2015-10-29|1006.34
#2015-10-30|1006.72
#2015-11-02| 995.07
#2015-11-03| 998.71
#2015-11-04|1007.47
#2015-11-05|1009.05
#2015-11-06| 997.10
#2015-11-09| 999.93
#2015-11-10| 989.36
#2015-11-11| 990.80
#2015-11-12| 987.85
#2015-11-13| 978.76
#2015-11-16| 966.86
#2015-11-17| 984.50
#2015-11-18| 979.36
#2015-11-19| 998.97
#2015-11-20|1003.58
#2015-11-23|1001.53
#2015-11-24|1005.44
#2015-11-25|1004.76
#2015-11-26|1007.69
#2015-11-27| 996.72
#2015-11-30| 988.29
#2015-12-01|1010.24
#2015-12-02|1001.82
#2015-12-03|1001.07
#2015-12-04| 989.09
#2015-12-07| 989.33
#2015-12-08| 971.60
#2015-12-09| 965.43
#2015-12-10| 961.91
#2015-12-11| 969.22
#2015-12-14| 958.76
#2015-12-15| 942.55
#2015-12-16| 963.57
#2015-12-17| 971.55
#2015-12-18| 963.44
#2015-12-21| 969.51
#2015-12-22| 975.23
#2015-12-23| 981.04
#2015-12-24| 986.17
#2015-12-25| 981.85
#2015-12-28| 992.63
#2015-12-29| 992.09
#2015-12-30| 988.74
#2015-12-31| 994.25
#2016-01-01| 994.60
#2016-01-04| 972.06
#2016-01-05| 973.13
#2016-01-06| 967.85
#2016-01-07| 940.27
#2016-01-08| 941.73
#2016-01-11| 934.27
#2016-01-12| 913.33
#2016-01-13| 932.52
#2016-01-14| 915.08
#2016-01-15| 912.14
#2016-01-18| 901.45
#2016-01-19| 905.64
#2016-01-20| 880.92
#2016-01-21| 859.02
#2016-01-22| 894.47
#2016-01-25| 910.06
#2016-01-26| 886.03
#2016-01-27| 903.01
#2016-01-28| 897.13
#2016-01-29| 913.01
#2016-02-01| 925.30
#2016-02-02| 905.97
#2016-02-03| 885.33
#2016-02-04| 908.14
#2016-02-05| 906.77
#2016-02-08| 918.61
#2016-02-09| 888.80
#2016-02-10| 878.10
#2016-02-11| 880.54
#2016-02-12| 839.36
#2016-02-15| 880.47
#2016-02-16| 891.04
#2016-02-17| 876.98
#2016-02-18| 905.20
#2016-02-19| 898.19
#2016-02-22| 896.85
#2016-02-23| 905.23
#2016-02-24| 902.03
#2016-02-25| 901.92
#2016-02-26| 900.31
#2016-02-29| 896.79
#2016-03-01| 899.63
#2016-03-02| 931.40
#2016-03-03| 946.91
#2016-03-04| 958.17
#2016-03-07| 964.37
#2016-03-08| 966.40
#2016-03-09| 945.81
#2016-03-10| 954.04
#2016-03-11| 962.26
#2016-03-14| 974.17
#2016-03-15| 967.63
#2016-03-16| 955.43
#2016-03-17| 976.19
#2016-03-18| 981.70
#2016-03-21| 979.93
#2016-03-22| 987.00
#2016-03-23| 978.12
#2016-03-24| 966.68
#2016-03-25| 971.54
#2016-03-28| 974.28
#2016-03-29| 978.52
#2016-03-30| 986.53
#2016-03-31| 982.94
#2016-04-01| 957.75
#2016-04-04| 968.32
#2016-04-05| 952.20
#2016-04-06| 953.54
#2016-04-07| 965.09
#2016-04-08| 970.80
#2016-04-11| 977.73
#2016-04-12| 988.62
#2016-04-13|1008.30
#2016-04-14|1031.03
#2016-04-15|1029.99
#2016-04-18|1013.59
#2016-04-19|1032.66
#2016-04-20|1034.08
#2016-04-21|1052.12
#2016-04-22|1041.26
#2016-04-25|1036.89
#2016-04-26|1027.69
#2016-04-27|1030.03
#2016-04-28|1023.82
#2016-04-29|1029.40
#2016-05-02|1017.16
#2016-05-03|1015.06
#2016-05-04| 997.63
#2016-05-05| 994.20
#2016-05-06| 989.04
#2016-05-09| 972.20
#2016-05-10| 981.65
#2016-05-11| 987.56
#2016-05-12| 992.75
#2016-05-13| 975.12
#2016-05-16| 980.48
#2016-05-17| 990.38
#2016-05-18| 984.57
#2016-05-19| 970.01
#2016-05-20| 973.14
#2016-05-23| 979.28
#2016-05-24| 966.33
#2016-05-25| 980.24
#2016-05-26| 984.47
#2016-05-27| 990.11
#2016-05-30| 986.37
#2016-05-31| 996.78
#2016-06-01| 995.66
#2016-06-02| 985.33
#2016-06-03| 994.17
#2016-06-06| 995.88
#2016-06-07|1011.92
#2016-06-08|1021.28
#2016-06-09|1017.76
#2016-06-10|1005.61
#2016-06-13| 975.53
#2016-06-14| 970.76
#2016-06-15| 974.30
#2016-06-16| 961.94
#2016-06-17| 970.07
#2016-06-20| 993.43
#2016-06-21| 993.85
#2016-06-22| 988.74
#2016-06-23| 993.75
#2016-06-24| 953.09
#2016-06-27| 961.65
#2016-06-28| 957.92
#2016-06-29| 978.10
#2016-06-30| 983.21
#2016-07-01| 989.57
#2016-07-04|1003.15
#2016-07-05|1004.07
#2016-07-06| 985.96
#2016-07-07| 986.49
#2016-07-08| 981.57
#2016-07-11|1004.66
#2016-07-12|1016.91
#2016-07-13|1034.65
#2016-07-14|1037.50
#2016-07-15|1044.30
#2016-07-18|1044.73
#2016-07-19|1043.95
#2016-07-20|1033.14
#2016-07-21|1043.75
#2016-07-22|1036.67
#2016-07-25|1039.02
#2016-07-26|1035.65
#2016-07-27|1055.98
#2016-07-28|1060.24
#2016-07-29|1070.40
#2016-08-01|1075.09
#2016-08-02|1071.07
#2016-08-03|1051.32
#2016-08-04|1072.61
#2016-08-05|1068.80
#2016-08-08|1080.62
#2016-08-09|1097.38
#2016-08-10|1099.60
#2016-08-11|1096.18
#2016-08-12|1105.68
#2016-08-15|1097.47
#2016-08-16|1099.07
#2016-08-17|1109.92
#2016-08-18|1105.14
#2016-08-19|1112.48
#2016-08-22|1112.71
#2016-08-23|1106.40
#2016-08-24|1107.56
#2016-08-25|1104.50
#2016-08-26|1106.41
#2016-08-29|1109.29
#2016-08-30|1110.92
#2016-08-31|1117.01
#2016-09-01|1113.30
#2016-09-02|1106.82
#2016-09-05|1119.32
#2016-09-06|1132.13
#2016-09-07|1137.45
#2016-09-08|1128.64
#2016-09-09|1119.74
#2016-09-12|1094.58
#2016-09-13|1090.79
#2016-09-14|1080.39
#2016-09-15|1080.15
#2016-09-16|1080.47
#2016-09-19|1087.14
#2016-09-20|1091.57
#2016-09-21|1118.78
#2016-09-22|1124.45
#2016-09-23|1122.75
#2016-09-26|1115.14
#2016-09-27|1132.53
#2016-09-28|1126.14
#2016-09-29|1134.13
#2016-09-30|1119.99
#2016-10-03|1126.75
#2016-10-04|1131.72
#2016-10-05|1128.36
#2016-10-06|1128.81
#2016-10-07|1133.03
#2016-10-10|1132.34
#2016-10-11|1132.06
#2016-10-12|1117.07
#2016-10-13|1113.45
#2016-10-14|1111.97
#2016-10-17|1118.52
#2016-10-18|1135.37
#2016-10-19|1145.01
#2016-10-20|1147.53
#2016-10-21|1146.65
#2016-10-24|1151.49
#2016-10-25|1153.98
#2016-10-26|1158.10
#2016-10-27|1147.93
#2016-10-28|1151.61
#2016-10-31|1153.52
#2016-11-01|1158.35
#2016-11-02|1151.77
#2016-11-03|1152.92
#2016-11-04|1149.05
#2016-11-07|1154.23
#2016-11-08|1158.24
#2016-11-09|1111.21
#2016-11-10|1159.40
#2016-11-11|1152.07
#2016-11-14|1151.96
#2016-11-15|1142.58
#2016-11-16|1145.07
#2016-11-17|1145.36
#2016-11-18|1135.65
#2016-11-21|1134.44
#2016-11-22|1146.86
#2016-11-23|1140.50
#2016-11-24|1141.80
#2016-11-25|1149.31
#2016-11-28|1160.18
#2016-11-29|1154.68
#2016-11-30|1144.79
#2016-12-01|1153.86
#2016-12-02|1154.82
#2016-12-05|1149.26
#2016-12-06|1170.95
#2016-12-07|1183.75
#2016-12-08|1206.61
#2016-12-09|1204.39
#2016-12-12|1196.80
#2016-12-13|1198.99
#2016-12-14|1195.92
#2016-12-15|1169.68
#2016-12-16|1171.74
#2016-12-19|1174.61
#2016-12-20|1167.73
#2016-12-21|1167.08
#2016-12-22|1163.41
#2016-12-23|1162.80
#2016-12-26|1155.73
#2016-12-27|1153.30
#2016-12-28|1159.62
#2016-12-29|1157.17
#2016-12-30|1158.65
#2017-01-02|1160.81
#2017-01-03|1154.45
#2017-01-04|1182.31
#2017-01-05|1195.36
#2017-01-06|1185.90
#2017-01-09|1182.62
#2017-01-10|1190.88
#2017-01-11|1204.61
#2017-01-12|1221.33
#2017-01-13|1217.58
#2017-01-16|1211.34
#2017-01-17|1213.47
#2017-01-18|1221.07
#2017-01-19|1215.45
#2017-01-20|1218.19
#2017-01-23|1232.10
#2017-01-24|1235.84
#2017-01-25|1246.29
#2017-01-26|1257.39
#2017-01-27|1252.13
#2017-01-30|1258.10
#2017-01-31|1252.69
#2017-02-01|1264.46
#2017-02-02|1265.62
#2017-02-03|1262.16
#2017-02-06|1263.92
#2017-02-07|1263.95
#2017-02-08|1271.90
#2017-02-09|1261.86
#2017-02-10|1278.83
#2017-02-13|1287.03
#2017-02-14|1283.47
#2017-02-15|1294.23
#2017-02-16|1299.66
#2017-02-17|1301.31
#2017-02-20|1298.11
#2017-02-21|1301.21
#2017-02-22|1309.48
#2017-02-23|1312.34
#2017-02-24|1299.68
#2017-02-27|1290.80
#2017-02-28|1295.89
#2017-03-01|1292.06
#2017-03-02|1294.02
#2017-03-03|1281.17
#2017-03-06|1287.05
#2017-03-07|1287.41
#2017-03-08|1274.85
#2017-03-09|1265.37
#2017-03-10|1262.09
#2017-03-13|1269.37
#2017-03-14|1269.00
#2017-03-15|1261.42
#2017-03-16|1291.93
#2017-03-17|1292.64
#2017-03-20|1298.93
#2017-03-21|1307.42
#2017-03-22|1283.46
#2017-03-23|1285.14
#2017-03-24|1292.94
#2017-03-27|1283.28
#2017-03-28|1302.04
#2017-03-29|1306.34
#2017-03-30|1298.36
#2017-03-31|1291.47
#2017-04-03|1294.90
#2017-04-04|1284.28
#2017-04-05|1287.61
#2017-04-06|1270.57
#2017-04-07|1274.28
#2017-04-10|1279.03
#2017-04-11|1284.45
#2017-04-12|1276.28
#2017-04-13|1268.10
#2017-04-14|1264.40
#2017-04-17|1266.59
#2017-04-18|1265.74
#2017-04-19|1261.05
#2017-04-20|1261.64
#2017-04-21|1275.30
#2017-04-24|1275.00
#2017-04-25|1285.42
#2017-04-26|1294.19
#2017-04-27|1296.81
#2017-04-28|1288.02
#2017-05-01|1290.44
#2017-05-02|1294.81
#2017-05-03|1292.94
#2017-05-04|1287.04
#2017-05-05|1279.77
#2017-05-08|1295.67
#2017-05-09|1277.27
#2017-05-10|1277.76
#2017-05-11|1286.80
#2017-05-12|1285.27
#2017-05-15|1273.86
#2017-05-16|1285.40
#2017-05-17|1291.75
#2017-05-18|1272.41
#2017-05-19|1278.92
#2017-05-22|1294.83
#2017-05-23|1290.06
#2017-05-24|1287.87
#2017-05-25|1295.07
#2017-05-26|1297.43
#2017-05-29|1294.10
#2017-05-30|1298.43
#2017-05-31|1300.04
#2017-06-01|1300.23
#2017-06-02|1318.10
#2017-06-05|1315.59
#2017-06-06|1321.04
#2017-06-07|1324.28
#2017-06-08|1315.13
#2017-06-09|1316.32
#2017-06-12|1320.85
#2017-06-13|1320.71
#2017-06-14|1323.80
#2017-06-15|1299.19
#2017-06-16|1301.25
#2017-06-19|1305.29
#2017-06-20|1312.60
#2017-06-21|1307.23
#2017-06-22|1310.60
#2017-06-23|1311.96
#2017-06-26|1318.22
#2017-06-27|1322.08
#2017-06-28|1330.52
#2017-06-29|1339.80
#2017-06-30|1341.77
#2017-07-03|1348.84
#2017-07-04|1339.41
#2017-07-05|1351.52
#2017-07-06|1347.57
#2017-07-07|1341.15
#2017-07-10|1344.73
#2017-07-11|1354.11
#2017-07-12|1367.02
#2017-07-13|1375.80
#2017-07-14|1390.48
#2017-07-17|1393.34
#2017-07-18|1403.09
#2017-07-19|1412.07
#2017-07-20|1422.08
#2017-07-21|1424.59
#2017-07-24|1425.00
#2017-07-25|1416.51
#2017-07-26|1413.00
#2017-07-27|1421.60
#2017-07-28|1410.24
#2017-07-31|1429.49
#2017-08-01|1439.06
#2017-08-02|1445.72
#2017-08-03|1444.14
#2017-08-04|1439.80
#2017-08-07|1452.39
#2017-08-08|1450.02
#2017-08-09|1439.66
#2017-08-10|1437.02
#2017-08-11|1425.95
#2017-08-14|1422.65
#2017-08-15|1418.74
#2017-08-16|1420.69
#2017-08-17|1438.18
#2017-08-18|1431.75
#2017-08-21|1438.04
#2017-08-22|1443.18
#2017-08-23|1447.65
#2017-08-24|1446.15
#2017-08-25|1455.60
#2017-08-28|1462.27
#2017-08-29|1462.97
#2017-08-30|1464.17
#2017-08-31|1472.28
#2017-09-01|1476.43
#2017-09-04|1466.43
#2017-09-05|1465.67
#2017-09-06|1469.42
#2017-09-07|1481.80
#2017-09-08|1487.60
#2017-09-11|1493.36
#2017-09-12|1496.90
#2017-09-13|1496.95
#2017-09-14|1491.19
#2017-09-15|1487.88
#2017-09-18|1487.41
#2017-09-19|1500.98
#2017-09-20|1498.47
#2017-09-21|1478.80
#2017-09-22|1458.80
#2017-09-25|1453.87
#2017-09-26|1453.85
#2017-09-27|1456.08
#2017-09-28|1461.25
#2017-09-29|1467.05
#2017-10-02|1465.82
#2017-10-03|1473.25
#2017-10-04|1478.47
#2017-10-05|1475.36
#2017-10-06|1482.01
#2017-10-09|1481.23
#2017-10-10|1493.79
#2017-10-11|1483.12
#2017-10-12|1480.18
#2017-10-13|1488.24
#2017-10-16|1502.14
#2017-10-17|1502.42
#2017-10-18|1493.56
#2017-10-19|1497.96
#2017-10-20|1499.01
#2017-10-23|1513.31
#2017-10-24|1519.04
#2017-10-25|1526.96
#2017-10-26|1525.66
#2017-10-27|1534.59
#2017-10-30|1539.28
#2017-10-31|1534.96
#2017-11-01|1548.29
#2017-11-02|1557.07
#2017-11-03|1555.39
#2017-11-06|1551.99
#2017-11-07|1563.69
#2017-11-08|1568.93
#2017-11-09|1570.43
#2017-11-10|1567.72
#2017-11-13|1549.62
#2017-11-14|1549.61
#2017-11-15|1521.46
#2017-11-16|1536.02
#2017-11-17|1539.19
#2017-11-20|1533.20
#2017-11-21|1547.44
#2017-11-22|1559.69
#2017-11-23|1566.34
#2017-11-24|1565.59
#2017-11-27|1564.26
#2017-11-28|1552.63
#2017-11-29|1562.56
#2017-11-30|1556.54
#2017-12-01|1555.23
#2017-12-04|1557.21
#2017-12-05|1555.13
#2017-12-06|1527.36
#2017-12-07|1534.53
#2017-12-08|1542.17
#2017-12-11|1554.00
#2017-12-12|1546.51
#2017-12-13|1536.62
#2017-12-14|1546.18
#2017-12-15|1543.43
#2017-12-18|1567.39
#2017-12-19|1564.45
#2017-12-20|1572.92
#2017-12-21|1574.41
#2017-12-22|1581.28
#2017-12-25|1584.85
#2017-12-26|1583.55
#2017-12-27|1592.87
#2017-12-28|1602.91
#2017-12-29|1605.31
#2018-01-01|1604.30
#2018-01-02|1619.13
#2018-01-03|1625.30
#2018-01-04|1655.09
#2018-01-05|1667.54
#2018-01-08|1681.18
#2018-01-09|1696.83
#2018-01-10|1697.43
#2018-01-11|1692.07
#2018-01-12|1700.68
#2018-01-15|1702.75
#2018-01-16|1699.85
#2018-01-17|1690.60
#2018-01-18|1673.53
#2018-01-19|1687.47
#2018-01-22|1687.18
#2018-01-23|1703.46
#2018-01-24|1711.77
#2018-01-25|1717.50
#2018-01-26|1721.44
#2018-01-29|1734.92
#2018-01-30|1705.26
#2018-01-31|1691.76
#2018-02-01|1704.45
#2018-02-02|1676.43
#2018-02-05|1642.13
#2018-02-06|1578.18
#2018-02-07|1578.81
#2018-02-08|1585.21
#2018-02-09|1552.19
#2018-02-12|1563.64
#2018-02-13|1567.14
#2018-02-14|1577.79
#2018-02-15|1592.36
#2018-02-16|1605.10
#2018-02-19|1624.61
#2018-02-20|1609.21
#2018-02-21|1616.34
#2018-02-22|1603.19
#2018-02-23|1633.57
#2018-02-26|1644.13
#2018-02-27|1646.87
#2018-02-28|1631.61
#2018-03-01|1605.27
#2018-03-02|1588.97
#2018-03-05|1559.33
#2018-03-06|1578.82
#2018-03-07|1560.65
#2018-03-08|1568.74
#2018-03-09|1567.31
#2018-03-12|1600.98
#2018-03-13|1602.38
#2018-03-14|1598.76
#2018-03-15|1597.61
#2018-03-16|1590.76
#2018-03-19|1574.32
#2018-03-20|1570.35
#2018-03-21|1569.68
#2018-03-22|1580.15
#2018-03-23|1524.79
#2018-03-26|1537.65
#2018-03-27|1568.90
#2018-03-28|1551.82
#2018-03-29|1549.18
#2018-03-30|1558.49
#2018-04-02|1560.21
#2018-04-03|1553.34
#2018-04-04|1533.68
#2018-04-05|1539.92
#2018-04-06|1532.22
#2018-04-09|1539.03
#2018-04-10|1559.64
#2018-04-11|1568.08
#2018-04-12|1556.80
#2018-04-13|1567.18
#2018-04-16|1561.73
#2018-04-17|1557.19
#2018-04-18|1574.36
#2018-04-19|1602.77
#2018-04-20|1586.00
#2018-04-23|1576.12
#2018-04-24|1571.78
#2018-04-25|1556.74
#2018-04-26|1551.50
#2018-04-27|1553.21
#2018-04-30|1561.27
#2018-05-01|1560.38
#2018-05-02|1557.55
#2018-05-03|1560.58
#2018-05-04|1556.10
#2018-05-07|1556.06
#2018-05-08|1554.99
#2018-05-09|1550.85
#2018-05-10|1564.34
#2018-05-11|1582.32
#2018-05-14|1590.38
#2018-05-15|1579.66
#2018-05-16|1575.45
#2018-05-17|1582.05
#2018-05-18|1590.53
#2018-05-21|1580.31
#2018-05-22|1578.80
#2018-05-23|1567.95
#2018-05-24|1560.27
#2018-05-25|1554.87
#2018-05-28|1565.29
#2018-05-29|1554.65
#2018-05-30|1526.23
#2018-05-31|1539.26
#2018-06-01|1534.41
#2018-06-04|1559.66
#2018-06-05|1559.63
#2018-06-06|1562.63
#2018-06-07|1582.99
#2018-06-08|1570.60
#2018-06-11|1568.56
#2018-06-12|1560.38
#2018-06-13|1556.92
#2018-06-14|1536.74
#2018-06-15|1521.91
#2018-06-18|1500.39
#2018-06-19|1466.57
#2018-06-20|1469.72
#2018-06-21|1459.94
#2018-06-22|1465.43
#2018-06-25|1458.05
#2018-06-26|1459.86
#2018-06-27|1441.59
#2018-06-28|1436.67
#2018-06-29|1452.05
#2018-07-02|1429.21
#2018-07-03|1423.64
#2018-07-04|1419.77
#2018-07-05|1407.16
#2018-07-06|1419.31
#2018-07-09|1435.81
#2018-07-10|1442.15
#2018-07-11|1426.23
#2018-07-12|1418.14
#2018-07-13|1432.81
#2018-07-16|1426.27
#2018-07-17|1430.59
#2018-07-18|1431.85
#2018-07-19|1427.03
#2018-07-20|1428.32
#2018-07-23|1433.81
#2018-07-24|1450.72
#2018-07-25|1474.80
#2018-07-26|1488.93
#2018-07-27|1501.70
#2018-07-30|1503.04
#2018-07-31|1493.47
#2018-08-01|1511.69
#2018-08-02|1496.93
#2018-08-03|1493.16
#2018-08-06|1486.43
#2018-08-07|1497.70
#2018-08-08|1497.72
#2018-08-09|1502.70
#2018-08-10|1482.29
#2018-08-13|1446.23
#2018-08-14|1458.17
#2018-08-15|1446.11
#2018-08-16|1430.33
#2018-08-17|1439.67
#2018-08-20|1444.68
#2018-08-21|1451.69
#2018-08-22|1462.12
#2018-08-23|1454.28
#2018-08-24|1455.82
#2018-08-27|1478.55
#2018-08-28|1488.25
#2018-08-29|1491.07
#2018-08-30|1490.40
#2018-08-31|1483.44
#2018-09-03|1463.68
#2018-09-04|1455.05
#2018-09-05|1438.43
#2018-09-06|1436.79
#2018-09-07|1429.34
#2018-09-10|1418.05
#2018-09-11|1406.40
#2018-09-12|1397.82
#2018-09-13|1412.07
#2018-09-14|1431.30
#2018-09-17|1425.96
#2018-09-18|1447.64
#2018-09-19|1465.60
#2018-09-20|1465.08
#2018-09-21|1492.31
#2018-09-24|1485.83
#2018-09-25|1492.76
#2018-09-26|1501.62
#2018-09-27|1492.51
#2018-09-28|1493.86
#2018-10-01|1496.52
#2018-10-02|1493.89
#2018-10-03|1481.38
#2018-10-04|1470.63
#2018-10-05|1447.51
#2018-10-08|1442.48
#2018-10-09|1428.40
#2018-10-10|1424.59
#2018-10-11|1362.36
#2018-10-12|1385.90
#2018-10-15|1370.24
#2018-10-16|1378.65
#2018-10-17|1386.17
#2018-10-18|1365.14
#2018-10-19|1362.79
#2018-10-22|1367.04
#2018-10-23|1334.30
#2018-10-24|1323.43
#2018-10-25|1291.05
#2018-10-26|1289.82
#2018-10-29|1289.57
#2018-10-30|1299.24
#2018-10-31|1317.40
#2018-11-01|1320.72
#2018-11-02|1359.47
#2018-11-05|1345.02
#2018-11-06|1350.20
#2018-11-07|1349.28
#2018-11-08|1357.85
#2018-11-09|1347.61
#2018-11-12|1344.21
#2018-11-13|1322.50
#2018-11-14|1328.80
#2018-11-15|1337.55
#2018-11-16|1331.76
#2018-11-19|1343.64
#2018-11-20|1333.42
#2018-11-21|1329.10
#2018-11-22|1325.27
#2018-11-23|1322.95
#2018-11-26|1320.14
#2018-11-27|1319.85
#2018-11-28|1323.76
#2018-11-29|1335.54
#2018-11-30|1338.81
#2018-12-03|1363.91
#2018-12-04|1348.50
#2018-12-05|1329.77
#2018-12-06|1311.00
#2018-12-07|1305.92
#2018-12-10|1282.52
#2018-12-11|1266.81
#2018-12-12|1287.72
#2018-12-13|1298.70
#2018-12-14|1283.63
#2018-12-17|1287.37
#2018-12-18|1278.22
#2018-12-19|1284.68
#2018-12-20|1261.99
#2018-12-21|1249.90
#2018-12-24|1250.68
#2018-12-25|1217.92
#2018-12-26|1225.54
#2018-12-27|1253.18
#2018-12-28|1263.68
#2018-12-31|1269.96
#2019-01-01|1269.33
#2019-01-02|1257.21
#2019-01-03|1261.01
#2019-01-04|1245.53
#2019-01-07|1280.53
#2019-01-08|1283.10
#2019-01-09|1299.27
#2019-01-10|1293.53
#2019-01-11|1298.98
#2019-01-14|1292.24
#2019-01-15|1306.26
#2019-01-16|1298.64
#2019-01-17|1299.41
#2019-01-18|1305.16
#2019-01-21|1316.26
#2019-01-22|1303.47
#2019-01-23|1299.27
#2019-01-24|1302.67
#2019-01-25|1320.01
#2019-01-28|1318.22
#2019-01-29|1316.20
#2019-01-30|1320.82
#2019-01-31|1337.24
#2019-02-01|1325.70
#2019-02-04|1328.78
#2019-02-05|1334.43
#2019-02-06|1336.86
#2019-02-07|1326.02
#2019-02-08|1296.96
#2019-02-11|1288.14
#2019-02-12|1307.47
#2019-02-13|1319.40
#2019-02-14|1320.68
#2019-02-15|1306.71
#2019-02-18|1327.08
#2019-02-19|1331.51
#2019-02-20|1345.63
#2019-02-21|1348.49
#2019-02-22|1347.14
#2019-02-25|1357.36
#2019-02-26|1354.33
#2019-02-27|1352.95
#2019-02-28|1336.80
#2019-03-01|1333.53
#2019-03-04|1341.94
#2019-03-05|1333.29
#2019-03-06|1333.64
#2019-03-07|1322.67
#2019-03-08|1299.54
#2019-03-11|1307.86
#2019-03-12|1324.18
#2019-03-13|1320.06
#2019-03-14|1308.67
#2019-03-15|1321.55
#2019-03-18|1332.47
#2019-03-19|1330.04
#2019-03-20|1331.22
#2019-03-21|1339.01
#2019-03-22|1348.94
#2019-03-25|1315.68
#2019-03-26|1333.54
#2019-03-27|1340.16
#2019-03-28|1323.89
#2019-03-29|1330.87
#2019-04-01|1352.85
#2019-04-02|1359.69
#2019-04-03|1374.98
#2019-04-04|1373.74
#2019-04-05|1383.79
#2019-04-08|1379.90
#2019-04-09|1381.99
#2019-04-10|1379.98
#2019-04-11|1370.66
#2019-04-12|1361.56
#2019-04-15|1375.87
#2019-04-16|1372.96
#2019-04-17|1374.75
#2019-04-18|1361.52
#2019-04-19|1364.17
#2019-04-22|1360.05
#2019-04-23|1355.84
#2019-04-24|1344.10
#2019-04-25|1343.14
#2019-04-26|1338.59
#2019-04-29|1339.98
#2019-04-30|1340.41
#2019-05-01|1341.72
#2019-05-02|1339.84
#2019-05-03|1340.13
#2019-05-06|1334.85
#2019-05-07|1318.86
#2019-05-08|1299.16
#2019-05-09|1274.01
#2019-05-10|1268.66
#2019-05-13|1253.69
#2019-05-14|1252.14
#2019-05-15|1257.90
#2019-05-16|1247.42
#2019-05-17|1247.98
#2019-05-20|1245.86
#2019-05-21|1240.64
#2019-05-22|1241.19
#2019-05-23|1232.42
#2019-05-24|1241.72
#2019-05-27|1244.71
#2019-05-28|1248.05
#2019-05-29|1238.54
#2019-05-30|1241.58
#2019-05-31|1239.75
#2019-06-03|1235.86
#2019-06-04|1246.22
#2019-06-05|1265.04
#2019-06-06|1258.15
#2019-06-07|1260.70
#2019-06-10|1271.31
#2019-06-11|1283.38
#2019-06-12|1283.57
#2019-06-13|1276.09
#2019-06-14|1274.33
#2019-06-17|1262.12
#2019-06-18|1262.16
#2019-06-19|1286.57
#2019-06-20|1298.66
#2019-06-21|1299.41
#2019-06-24|1306.28
#2019-06-25|1310.26
#2019-06-26|1302.75
#2019-06-27|1319.04
#2019-06-28|1316.28
#2019-07-01|1330.15
#2019-07-02|1327.40
#2019-07-03|1317.23
#2019-07-04|1321.67
#2019-07-05|1312.46
#2019-07-08|1294.63
#2019-07-09|1279.65
#2019-07-10|1271.18
#2019-07-11|1280.53
#2019-07-12|1282.03
#2019-07-15|1285.77
#2019-07-16|1283.48
#2019-07-17|1285.22
#2019-07-18|1266.17
#2019-07-19|1286.35
#2019-07-22|1283.02
#2019-07-23|1289.01
#2019-07-24|1288.68
#2019-07-25|1291.16
#2019-07-26|1278.74
#2019-07-29|1269.49
#2019-07-30|1274.70
#2019-07-31|1275.30
#2019-08-01|1262.56
#2019-08-02|1233.54
#2019-08-05|1202.92
#2019-08-06|1195.56
#2019-08-07|1190.42
#2019-08-08|1194.62
#2019-08-09|1202.05
#2019-08-12|1200.92
#2019-08-13|1174.65
#2019-08-14|1198.38
#2019-08-15|1186.62
#2019-08-16|1186.04
#2019-08-19|1192.24
#2019-08-20|1197.72
#2019-08-21|1189.22
#2019-08-22|1182.44
#2019-08-23|1192.88
#2019-08-26|1167.66
#2019-08-27|1175.99
#2019-08-28|1177.07
#2019-08-29|1177.68
#2019-08-30|1201.98
#2019-09-02|1198.98
#2019-09-03|1201.40
#2019-09-04|1199.89
#2019-09-05|1221.97
#2019-09-06|1227.90
#2019-09-09|1233.22
#2019-09-10|1245.79
#2019-09-11|1266.19
#2019-09-12|1274.53
#2019-09-13|1283.12
#2019-09-16|1287.06
#2019-09-17|1272.40
#2019-09-18|1267.65
#2019-09-19|1268.60
#2019-09-20|1278.67
#2019-09-23|1274.91
#2019-09-24|1277.40
#2019-09-25|1261.52
#2019-09-26|1269.38
#2019-09-27|1257.02
#2019-09-30|1249.83
#2019-10-01|1262.60
#2019-10-02|1253.74
#2019-10-03|1238.90
#2019-10-04|1240.30
#2019-10-07|1238.84
#2019-10-08|1249.82
#2019-10-09|1245.38
#2019-10-10|1248.19
#2019-10-11|1261.15
#2019-10-14|1269.21
#2019-10-15|1278.88
#2019-10-16|1279.82
#2019-10-17|1280.21
#2019-10-18|1286.44
#2019-10-21|1289.46
#2019-10-22|1292.55
#2019-10-23|1291.59
#2019-10-24|1297.80
#2019-10-25|1294.68
#2019-10-28|1289.67
#2019-10-29|1306.88
#2019-10-30|1301.71
#2019-10-31|1307.12
#2019-11-01|1305.44
#2019-11-04|1312.43
#2019-11-05|1332.35
#2019-11-06|1337.72
#2019-11-07|1334.85
#2019-11-08|1339.83
#2019-11-11|1334.40
#2019-11-12|1340.27
#2019-11-13|1329.51
#2019-11-14|1311.41
#2019-11-15|1321.03
#2019-11-18|1321.73
#2019-11-19|1315.55
#2019-11-20|1305.98
#2019-11-21|1283.45
#2019-11-22|1288.26
#2019-11-25|1303.36
#2019-11-26|1303.90
#2019-11-27|1305.32
#2019-11-28|1300.83
#2019-11-29|1288.07
#2019-12-02|1299.80
#2019-12-03|1296.44
#2019-12-04|1286.41
#2019-12-05|1294.31
#2019-12-06|1297.86
#2019-12-09|1307.05
#2019-12-10|1304.29
#2019-12-11|1305.70
#2019-12-12|1310.18
#2019-12-13|1337.78
#2019-12-16|1327.84
#2019-12-17|1339.40
#2019-12-18|1334.95
#2019-12-19|1332.26
#2019-12-20|1332.80
#2019-12-23|1328.95
#2019-12-24|1328.19
#2019-12-25|1321.81
#2019-12-26|1328.62
#2019-12-27|1336.26
#2019-12-30|1336.92
#2019-12-31|1337.53
#2020-01-01|1337.71
#2020-01-02|1343.31
#2020-01-03|1346.14
#2020-01-06|1322.63
#2020-01-07|1330.20
#2020-01-08|1305.75
#2020-01-09|1322.06
#2020-01-10|1323.65
#2020-01-13|1324.77
#2020-01-14|1336.32
#2020-01-15|1332.70
#2020-01-16|1328.51
#2020-01-17|1338.53
#2020-01-20|1344.59
#2020-01-21|1327.45
#2020-01-22|1333.52
#2020-01-23|1319.69
#2020-01-24|1320.43
#2020-01-27|1302.65
#2020-01-28|1284.45
#2020-01-29|1289.67
#2020-01-30|1266.81
#2020-01-31|1272.02
#2020-02-03|1257.24
#2020-02-04|1272.37
#2020-02-05|1281.66
#2020-02-06|1311.72
#2020-02-07|1303.91
#2020-02-10|1296.08
#2020-02-11|1301.47
#2020-02-12|1300.26
#2020-02-13|1299.06
#2020-02-14|1295.85
#2020-02-17|1289.36
#2020-02-18|1276.35
#2020-02-19|1267.68
#2020-02-20|1260.72
#2020-02-21|1255.30
#2020-02-24|1244.90
#2020-02-25|1224.91
#2020-02-26|1211.78
#2020-02-27|1197.14
#2020-02-28|1167.68
#2020-03-02|1170.26
#2020-03-03|1169.84
#2020-03-04|1174.02
#2020-03-05|1189.06
#2020-03-06|1162.54
#2020-03-09|1111.26
#2020-03-10|1110.73
#2020-03-11|1089.25
#2020-03-12|1027.89
#2020-03-13| 974.52
#2020-03-16| 945.67
#2020-03-17| 937.68
#2020-03-18| 908.67
#2020-03-19| 871.26
#2020-03-20| 894.14
#2020-03-23| 872.66
#2020-03-24| 914.51
#2020-03-25| 978.58
#2020-03-26| 975.04
#2020-03-27|1017.95
#2020-03-30|1013.09
#2020-03-31|1005.98
#2020-04-01| 977.12
#2020-04-02| 964.34
#2020-04-03| 957.05
#2020-04-06| 985.95
#2020-04-07|1014.09
#2020-04-08|1020.48
#2020-04-09|1025.27
#2020-04-10|1039.04
#2020-04-13|1027.39
#2020-04-14|1053.12
#2020-04-15|1050.45
#2020-04-16|1040.59
#2020-04-17|1063.35
#2020-04-20|1057.96
#2020-04-21|1035.32
#2020-04-22|1028.12
#2020-04-23|1051.37
#2020-04-24|1040.82
#2020-04-27|1068.49
#2020-04-28|1071.01
#2020-04-29|1082.88
#2020-04-30|1107.21
#2020-05-01|1089.04
#2020-05-04|1067.82
#2020-05-05|1071.32
#2020-05-06|1076.27
#2020-05-07|1070.85
#2020-05-08|1092.50
#2020-05-11|1103.10
#2020-05-12|1094.91
#2020-05-13|1098.46
#2020-05-14|1076.66
#2020-05-15|1082.48
#2020-05-18|1082.20
#2020-05-19|1105.03
#2020-05-20|1113.96
#2020-05-21|1117.21
#2020-05-22|1096.46
#2020-05-25|1106.32
#2020-05-26|1138.04
#2020-05-27|1146.80
#2020-05-28|1156.73
#2020-05-29|1143.37
#2020-06-01|1155.91
#2020-06-02|1162.59
#2020-06-03|1181.07
#2020-06-04|1182.99
#2020-06-05|1197.07
#2020-06-08|1218.36
#2020-06-09|1217.18
#2020-06-10|1222.65
#2020-06-11|1200.14
#2020-06-12|1177.74
#2020-06-15|1143.07
#2020-06-16|1199.19
#2020-06-17|1194.73
#2020-06-18|1198.03
#2020-06-19|1194.24
#2020-06-22|1193.65
#2020-06-23|1201.71
#2020-06-24|1192.19
#2020-06-25|1175.11
#2020-06-26|1183.06
#2020-06-29|1163.75
#2020-06-30|1176.53
#2020-07-01|1173.33
#2020-07-02|1176.41
#2020-07-03|1187.74
#2020-07-06|1211.91
#2020-07-07|1201.98
#2020-07-08|1202.89
#2020-07-09|1212.22
#2020-07-10|1192.29
#2020-07-13|1220.57
#2020-07-14|1213.82
#2020-07-15|1230.87
#2020-07-16|1221.43
#2020-07-17|1212.50
#2020-07-20|1220.83
#2020-07-21|1227.78
#2020-07-22|1229.45
#2020-07-23|1230.24
#2020-07-24|1228.33
#2020-07-27|1238.78
#2020-07-28|1237.51
#2020-07-29|1223.87
#2020-07-30|1218.49
#2020-07-31|1191.39
#2020-08-03|1204.78
#2020-08-04|1232.98
#2020-08-05|1256.00
#2020-08-06|1266.63
#2020-08-07|1261.27
#2020-08-10|1265.40
#2020-08-11|1286.55
#2020-08-12|1290.17
#2020-08-13|1293.93
#2020-08-14|1289.40
#2020-08-17|1289.66
#2020-08-18|1291.49
#2020-08-19|1289.85
#2020-08-20|1266.23
#2020-08-21|1280.08
#2020-08-24|1287.32
#2020-08-25|1303.66
#2020-08-26|1306.30
#2020-08-27|1298.10
#2020-08-28|1303.49
#2020-08-31|1295.56
#2020-09-01|1302.63
#2020-09-02|1307.04
#2020-09-03|1320.05
#2020-09-04|1315.61
#2020-09-07|1320.95
#2020-09-08|1327.32
#2020-09-09|1318.46
#2020-09-10|1332.31
#2020-09-11|1332.25
#2020-09-14|1355.04
#2020-09-15|1354.41
#2020-09-16|1349.85
#2020-09-17|1341.80
#2020-09-18|1363.00
#2020-09-21|1349.62
#2020-09-22|1337.12
#2020-09-23|1321.74
#2020-09-24|1287.67
#2020-09-25|1298.59
#2020-09-28|1317.98
#2020-09-29|1325.35
#2020-09-30|1305.94
#2020-10-01|1307.09
#2020-10-02|1299.17
#2020-10-05|1324.29
#2020-10-06|1341.81
#2020-10-07|1341.51
#2020-10-08|1357.26
#2020-10-09|1354.32
#2020-10-12|1356.66
#2020-10-13|1351.89
#2020-10-14|1345.91
#2020-10-15|1343.35
#2020-10-16|1336.74
#2020-10-19|1347.30
#2020-10-20|1344.18
#2020-10-21|1372.43
#2020-10-22|1368.55
#2020-10-23|1373.45
#2020-10-26|1372.35
#2020-10-27|1370.99
#2020-10-28|1364.07
#2020-10-29|1353.97
#2020-10-30|1326.31
#2020-11-02|1346.61
#2020-11-03|1360.67
#2020-11-04|1369.18
#2020-11-05|1388.63
#2020-11-06|1415.22
#2020-11-09|1425.42
#2020-11-10|1437.99
#2020-11-11|1452.14
#2020-11-12|1449.02
#2020-11-13|1444.99
#2020-11-16|1464.82
#2020-11-17|1475.19
#2020-11-18|1482.46
#2020-11-19|1477.53
#2020-11-20|1487.02
#2020-11-23|1495.74
#2020-11-24|1520.27
#2020-11-25|1527.14
#2020-11-26|1542.57
#2020-11-27|1550.00
#2020-11-30|1522.28
#2020-12-01|1550.45
#2020-12-02|1566.95
#2020-12-03|1582.36
#2020-12-04|1600.68
#2020-12-07|1589.99
#2020-12-08|1582.16
#2020-12-09|1606.78
#2020-12-10|1596.08
#2020-12-11|1599.03
#2020-12-14|1598.24
#2020-12-15|1599.42
#2020-12-16|1619.41
#2020-12-17|1619.13
#2020-12-18|1621.82
#2020-12-21|1629.62
#2020-12-22|1595.39
#2020-12-23|1597.21
#2020-12-24|1615.30
#2020-12-25|1626.55
#2020-12-28|1636.56
#2020-12-29|1658.54
#2020-12-30|1663.50
#2020-12-31|1664.49
#2021-01-01|1664.74
#2021-01-04|1680.65
#2021-01-05|1690.64
#2021-01-06|1684.96
#2021-01-07|1733.53
#2021-01-08|1759.73
#2021-01-11|1742.51
#2021-01-12|1741.16
#2021-01-13|1759.94
#2021-01-14|1756.53
#2021-01-15|1729.34
#2021-01-18|1706.48
#2021-01-19|1725.59
#2021-01-20|1742.53
#2021-01-21|1751.74
#2021-01-22|1734.62
#2021-01-25|1760.25
#2021-01-26|1737.60
#2021-01-27|1726.25
#2021-01-28|1699.99
#2021-01-29|1664.05
#2021-02-01|1700.17
#2021-02-02|1727.06
#2021-02-03|1743.23
#2021-02-04|1730.01
#2021-02-05|1735.25
#2021-02-08|1763.24
#2021-02-09|1772.58
#2021-02-10|1776.15
#2021-02-11|1777.04
#2021-02-12|1774.42
#2021-02-15|1786.71
#2021-02-16|1800.94
#2021-02-17|1807.64
#2021-02-18|1792.57
#2021-02-19|1793.52
#2021-02-22|1813.55
#2021-02-23|1819.72
#2021-02-24|1774.61
#2021-02-25|1812.82
#2021-02-26|1741.52
#2021-03-01|1766.14
#2021-03-02|1762.16
#2021-03-03|1797.07
#2021-03-04|1767.88
#2021-03-05|1766.23
#2021-03-08|1756.82
#2021-03-09|1760.22
#2021-03-10|1765.00
#2021-03-11|1798.10
#2021-03-12|1817.20
#2021-03-15|1827.37
#2021-03-16|1817.81
#2021-03-17|1807.34
#2021-03-18|1828.37
#2021-03-19|1820.41
#2021-03-22|1821.24
#2021-03-23|1798.15
#2021-03-24|1760.62
#2021-03-25|1783.81
#2021-03-26|1803.38
#2021-03-29|1814.91
#2021-03-30|1817.45
#2021-03-31|1801.77
#2021-04-01|1808.87
#2021-04-02|1819.18
#2021-04-05|1833.49
#2021-04-06|1833.35
#2021-04-07|1856.16
#2021-04-08|1869.84
#2021-04-09|1864.37
#2021-04-12|1852.30
#2021-04-13|1865.61
#2021-04-14|1881.91
#2021-04-15|1904.15
#2021-04-16|1919.11
#2021-04-19|1949.43
#2021-04-20|1936.45
#2021-04-21|1899.28
#2021-04-22|1928.23
#2021-04-23|1915.60
#2021-04-26|1938.35
#2021-04-27|1938.39
#2021-04-28|1921.06
#2021-04-29|1943.61
#2021-04-30|1927.42
#2021-05-03|1918.51
#2021-05-04|1917.66
#2021-05-05|1927.69
#2021-05-06|1977.90
#2021-05-07|2000.27
#2021-05-10|2049.77
#2021-05-11|2008.45
#2021-05-12|1940.89
#2021-05-13|1905.74
#2021-05-14|1909.27
#2021-05-17|1888.33
#2021-05-18|1938.80
#2021-05-19|1931.91
#2021-05-20|1903.78
#2021-05-21|1910.58
#2021-05-24|1916.01
#2021-05-25|1928.39
#2021-05-26|1915.11
#2021-05-27|1892.94
#2021-05-28|1931.40
#2021-05-31|1924.62
#2021-06-01|1928.84
#2021-06-02|1947.91
#2021-06-03|1944.77
#2021-06-04|1944.36
#2021-06-07|1940.61
#2021-06-08|1921.63
#2021-06-09|1900.71
#2021-06-10|1905.91
#2021-06-11|1919.21
#2021-06-14|1916.03
#2021-06-15|1913.90
#2021-06-16|1903.75
#2021-06-17|1887.94
#2021-06-18|1870.58
#2021-06-21|1826.94
#2021-06-22|1865.41
#2021-06-23|1857.27
#2021-06-24|1867.29
#2021-06-25|1896.21
#2021-06-28|1906.27
#2021-06-29|1892.65
#2021-06-30|1893.60
#2021-07-01|1887.37
#2021-07-02|1892.05
#2021-07-05|1907.87
#2021-07-06|1914.66
#2021-07-07|1891.87
#2021-07-08|1877.95
#2021-07-09|1865.42
#2021-07-12|1896.12
#2021-07-13|1902.87
#2021-07-14|1891.31
#2021-07-15|1896.74
#2021-07-16|1900.20
#2021-07-19|1880.76
#2021-07-20|1843.76
#2021-07-21|1850.53
#2021-07-22|1871.78
#2021-07-23|1874.34
#2021-07-26|1883.46
#2021-07-27|1896.90
#2021-07-28|1890.76
#2021-07-29|1921.42
#2021-07-30|1908.84
#2021-08-02|1951.73
#2021-08-03|1937.52
#2021-08-04|1933.25
#2021-08-05|1927.53
#2021-08-06|1919.98
#2021-08-09|1917.69
#2021-08-10|1906.23
#2021-08-11|1924.12
#2021-08-12|1947.33
#2021-08-13|1950.18
#2021-08-16|1933.15
#2021-08-17|1902.20
#2021-08-18|1910.20
#2021-08-19|1863.48
#2021-08-20|1829.33
#2021-08-23|1845.78
#2021-08-24|1874.30
#2021-08-25|1882.49
#2021-08-26|1876.91
#2021-08-27|1880.86
#2021-08-30|1920.29
#2021-08-31|1948.98
#2021-09-01|1937.84
#2021-09-02|1937.39
#2021-09-03|1973.86
#2021-09-06|1989.34
#2021-09-07|2002.77
#2021-09-08|2002.88
#2021-09-09|2008.91
#2021-09-10|2033.99
#2021-09-13|2058.11
#2021-09-14|2062.62
#2021-09-15|2048.40
#2021-09-16|2035.98
#2021-09-17|2016.97
#2021-09-20|2003.18
#2021-09-21|1992.61
#2021-09-22|1963.46
#2021-09-23|1967.16
#2021-09-24|1969.31
#2021-09-27|1962.88
#2021-09-28|1957.69
#2021-09-29|1933.16
#2021-09-30|1928.22
#2021-10-01|1894.40
#2021-10-04|1882.56
#2021-10-05|1870.67
#2021-10-06|1865.34
#2021-10-07|1865.02
#2021-10-08|1865.49
#2021-10-11|1874.63
#2021-10-12|1874.68
#2021-10-13|1872.74
#2021-10-14|1891.61
#2021-10-15|1919.03
#2021-10-18|1933.18
#2021-10-19|1934.67
#2021-10-20|1921.19
#2021-10-21|1904.92
#2021-10-22|1890.77
#2021-10-25|1900.46
#2021-10-26|1915.56
#2021-10-27|1913.40
#2021-10-28|1897.87
#2021-10-29|1892.29
#2021-11-01|1902.87
#2021-11-02|1886.15
#2021-11-03|1881.60
#2021-11-04|1897.29
#2021-11-05|1871.11
#2021-11-08|1879.85
#2021-11-09|1873.98
#2021-11-10|1845.17
#2021-11-11|1857.09
#2021-11-12|1882.22
#2021-11-15|1875.52
#2021-11-16|1860.73
#2021-11-17|1852.03
#2021-11-18|1847.74
#2021-11-19|1856.51
#2021-11-22|1848.05
#2021-11-23|1847.44
#2021-11-24|1837.12
#2021-11-25|1844.52
#2021-11-26|1813.25
#2021-11-29|1778.11
#2021-11-30|1760.45
#2021-12-01|1787.99
#2021-12-02|1783.43
#2021-12-03|1801.26
#2021-12-06|1798.77
#2021-12-07|1826.92
#2021-12-08|1840.69
#2021-12-09|1841.74
#2021-12-10|1826.84
#2021-12-13|1827.20
#2021-12-14|1814.72
#2021-12-15|1808.87
#2021-12-16|1826.72
#2021-12-17|1823.89
#2021-12-20|1777.02
#2021-12-21|1792.82
#2021-12-22|1791.14
#2021-12-23|1809.84
#2021-12-24|1809.88
#2021-12-27|1799.37
#2021-12-28|1818.63
#2021-12-29|1815.60
#2021-12-30|1806.07
#2021-12-31|1811.90
#2022-01-03|1814.19
#2022-01-04|1823.54
#2022-01-05|1837.00
#2022-01-06|1821.69
#2022-01-07|1835.12
#2022-01-10|1842.42
#2022-01-11|1836.38
#2022-01-12|1882.68
#2022-01-13|1902.52
#2022-01-14|1877.79
#2022-01-17|1863.41
#2022-01-18|1840.92
#2022-01-19|1812.40
#2022-01-20|1836.47
#2022-01-21|1823.59
#2022-01-24|1801.25
#2022-01-25|1766.91
#2022-01-26|1766.97
#2022-01-27|1717.53
#2022-01-28|1752.13
#2022-01-31|1757.26
#2022-02-01|1754.97
#2022-02-02|1785.70
#2022-02-03|1778.46
#2022-02-04|1791.66
#2022-02-07|1789.12
#2022-02-08|1782.33
#2022-02-09|1812.99
#2022-02-10|1829.15
#2022-02-11|1823.34
#2022-02-14|1797.91
#2022-02-15|1780.89
#2022-02-16|1814.14
#2022-02-17|1810.98
#2022-02-18|1802.91
#2022-02-21|1791.21
#2022-02-22|1761.42
#2022-02-23|1765.44
#2022-02-24|1729.66
#2022-02-25|1751.51
#2022-02-28|1781.29
#2022-03-01|1795.12
#2022-03-02|1784.31
#2022-03-03|1802.21
#2022-03-04|1771.57
#2022-03-07|1723.88
#2022-03-08|1667.31
#2022-03-09|1667.29
#2022-03-10|1727.76
#2022-03-11|1703.23
#2022-03-14|1693.56
#2022-03-15|1669.76
#2022-03-16|1695.37
#2022-03-17|1741.90
#2022-03-18|1754.33
#2022-03-21|1754.08
#2022-03-22|1759.08
#2022-03-23|1785.57
#2022-03-24|1789.53
#2022-03-25|1795.27
#2022-03-28|1764.97
#2022-03-29|1781.13
#2022-03-30|1780.48
#2022-03-31|1780.97
#2022-04-01|1766.37
#2022-04-04|1778.65
#2022-04-05|1771.83
#2022-04-06|1748.51
#2022-04-07|1719.48
#2022-04-08|1736.22
#2022-04-11|1714.35
#2022-04-12|1691.51
#2022-04-13|1713.22
#2022-04-14|1729.73
#2022-04-15|1717.12
#2022-04-18|1694.35
#2022-04-19|1695.15
#2022-04-20|1703.29
#2022-04-21|1701.58
#2022-04-22|1679.76
#2022-04-25|1639.19
#2022-04-26|1634.16
#2022-04-27|1607.99
#2022-04-28|1631.97
#2022-04-29|1651.09
#2022-05-02|1646.90
#2022-05-03|1642.90
#2022-05-04|1637.96
#2022-05-05|1638.44
#2022-05-06|1628.71
#2022-05-09|1593.34
#2022-05-10|1578.64
#2022-05-11|1576.32
#2022-05-12|1554.72
#2022-05-13|1564.51
#2022-05-16|1559.22
#2022-05-17|1587.04
#2022-05-18|1606.33
#2022-05-19|1589.06
#2022-05-20|1617.00
#2022-05-23|1613.09
#2022-05-24|1604.38
#2022-05-25|1600.11
#2022-05-26|1603.41
#2022-05-27|1624.00
#2022-05-30|1650.96
#2022-05-31|1655.59
#2022-06-01|1653.86
#2022-06-02|1645.17
#2022-06-03|1645.03
#2022-06-06|1650.63
#2022-06-07|1635.78
#2022-06-08|1638.69
#2022-06-09|1629.59
#2022-06-10|1611.18
#2022-06-13|1564.48
#2022-06-14|1551.26
#2022-06-15|1541.69
#2022-06-16|1548.51
#2022-06-17|1503.45
#2022-06-20|1464.04
#2022-06-21|1480.74
#2022-06-22|1452.86
#2022-06-23|1438.10
#2022-06-24|1450.99
#2022-06-27|1478.34
#2022-06-28|1483.27
#2022-06-29|1457.70
#2022-06-30|1439.15
#2022-07-01|1434.55
#2022-07-04|1432.65
#2022-07-05|1440.57
#2022-07-06|1410.30
#2022-07-07|1426.21
#2022-07-08|1434.49
#2022-07-11|1426.76
#2022-07-12|1393.33
#2022-07-13|1400.76
#2022-07-14|1393.48
#2022-07-15|1382.18
#2022-07-18|1400.79
#2022-07-19|1418.82
#2022-07-20|1443.17
#2022-07-21|1450.37
#2022-07-22|1459.51
#2022-07-25|1449.82
#2022-07-26|1454.18
#2022-07-27|1451.46
#2022-07-28|1487.33
#2022-07-29|1498.77
#2022-08-01|1532.12
#2022-08-02|1509.54
#2022-08-03|1490.55
#2022-08-04|1493.52
#2022-08-05|1501.92
#2022-08-08|1511.06
#2022-08-09|1514.51
#2022-08-10|1529.67
#2022-08-11|1542.44
#2022-08-12|1556.70
#2022-08-15|1568.75
#2022-08-16|1554.27
#2022-08-17|1556.56
#2022-08-18|1542.95
#2022-08-19|1528.15
#2022-08-22|1514.46
#2022-08-23|1512.43
#2022-08-24|1511.76
#2022-08-25|1521.65
#2022-08-26|1525.39
#2022-08-29|1488.88
#2022-08-30|1504.00
#2022-08-31|1506.22
#2022-09-01|1471.95
#2022-09-02|1458.45
#2022-09-05|1461.06
#2022-09-06|1458.09
#2022-09-07|1437.39
#2022-09-08|1462.83
#2022-09-09|1477.45
#2022-09-12|1487.20
#2022-09-13|1491.19
#2022-09-14|1472.79
#2022-09-15|1463.84
#2022-09-16|1440.68
#2022-09-19|1428.07
#2022-09-20|1436.34
#2022-09-21|1421.00
#2022-09-22|1421.00
#2022-09-23|1404.50
#2022-09-26|1341.49
#2022-09-27|1345.29
#2022-09-28|1314.27
#2022-09-29|1326.47
#2022-09-30|1322.76
#2022-10-03|1328.81
#2022-10-04|1363.41
#2022-10-05|1379.16
#2022-10-06|1390.86
#2022-10-07|1374.79
#2022-10-10|1367.02
#2022-10-11|1341.29
#2022-10-12|1333.68
#2022-10-13|1317.82
#2022-10-14|1333.91
#2022-10-17|1324.33
#2022-10-18|1342.74
#2022-10-19|1338.97
#2022-10-20|1330.94
#2022-10-21|1315.08
#2022-10-24|1326.53
#2022-10-25|1330.60
#2022-10-26|1343.35
#2022-10-27|1359.99
#2022-10-28|1339.63
#2022-10-31|1341.19
#2022-11-01|1363.85
#2022-11-02|1369.90
#2022-11-03|1360.82
#2022-11-04|1373.00
#2022-11-07|1407.50
#2022-11-08|1425.21
#2022-11-09|1439.70
#2022-11-10|1440.63
#2022-11-11|1511.50
#2022-11-14|1511.51
#2022-11-15|1530.89
#2022-11-16|1521.71
#2022-11-17|1500.03
#2022-11-18|1501.52
#2022-11-21|1489.56
#2022-11-22|1499.24
#2022-11-23|1513.61
#2022-11-24|1546.47
#2022-11-25|1545.61
#2022-11-28|1527.53
#2022-11-29|1536.80
#2022-11-30|1547.17
#2022-12-01|1582.57
#2022-12-02|1564.06
#2022-12-05|1567.13
#2022-12-06|1549.09
#2022-12-07|1539.43
#2022-12-08|1537.13
#2022-12-09|1542.06
#2022-12-12|1527.33
#2022-12-13|1539.47
#2022-12-14|1569.48
#2022-12-15|1546.50
#2022-12-16|1532.16
#2022-12-19|1520.26
#2022-12-20|1529.42
#2022-12-21|1521.93
#2022-12-22|1531.55
#2022-12-23|1506.44
#2022-12-26|1522.08
#2022-12-27|1527.42
#2022-12-28|1523.54
#2022-12-29|1515.43
#2022-12-30|1523.05
#2023-01-02|1525.39
#2023-01-03|1534.06
#2023-01-04|1509.34
#2023-01-05|1504.65
#2023-01-06|1521.19
#2023-01-09|1552.39
#2023-01-10|1566.14
#2023-01-11|1574.71
#2023-01-12|1598.26
#2023-01-13|1618.79
#2023-01-16|1604.26
#2023-01-17|1612.23
#2023-01-18|1625.61
#2023-01-19|1619.17
#2023-01-20|1622.01
#2023-01-23|1628.40
#2023-01-24|1635.90
#2023-01-25|1649.11
#2023-01-26|1658.92
#2023-01-27|1670.37
#2023-01-30|1674.04
#2023-01-31|1673.96
#2023-02-01|1688.97
#2023-02-02|1685.48
#2023-02-03|1660.43
#2023-02-06|1636.38
#2023-02-07|1646.55
#2023-02-08|1644.27
#2023-02-09|1658.88
#2023-02-10|1651.14
#2023-02-13|1633.73
#2023-02-14|1647.54
#2023-02-15|1637.46
#2023-02-16|1653.77
#2023-02-17|1647.18
#2023-02-20|1661.24
#2023-02-21|1668.90
#2023-02-22|1643.91
#2023-02-23|1644.58
#2023-02-24|1624.90
#2023-02-27|1625.50
#2023-02-28|1616.44
#2023-03-01|1628.53
#2023-03-02|1633.33
#2023-03-03|1659.56
#2023-03-06|1676.86
#2023-03-07|1680.12
#2023-03-08|1662.31
#2023-03-09|1665.42
#2023-03-10|1659.04
#2023-03-13|1667.19
#2023-03-14|1622.49
#2023-03-15|1654.08
#2023-03-16|1622.60
#2023-03-17|1635.04
#2023-03-20|1620.55
#2023-03-21|1620.22
#2023-03-22|1642.04
#2023-03-23|1668.47
#2023-03-24|1661.17
#2023-03-27|1659.48
#2023-03-28|1668.68
#2023-03-29|1678.36
#2023-03-30|1683.18
#2023-03-31|1706.56
#2023-04-03|1714.50
#2023-04-04|1709.23
#2023-04-05|1702.00
#2023-04-06|1675.82
#2023-04-07|1689.10
#2023-04-10|1699.42
#2023-04-11|1722.93
#2023-04-12|1724.58
#2023-04-13|1732.04
#2023-04-14|1747.15
#2023-04-17|1745.30
#2023-04-18|1747.43
#2023-04-19|1736.44
#2023-04-20|1732.35
#2023-04-21|1716.62
#2023-04-24|1708.72
#2023-04-25|1693.62
#2023-04-26|1685.22
#2023-04-27|1697.17
#2023-04-28|1683.59
#2023-05-01|1688.17
#2023-05-02|1698.33
#2023-05-03|1697.94
#2023-05-04|1713.22
#2023-05-05|1703.48
#2023-05-08|1700.58
#2023-05-09|1705.06
#2023-05-10|1693.72
#2023-05-11|1676.07
#2023-05-12|1655.73
#2023-05-15|1655.71
#2023-05-16|1660.55
#2023-05-17|1653.67
#2023-05-18|1660.20
#2023-05-19|1662.71
#2023-05-22|1672.43
#2023-05-23|1673.90
#2023-05-24|1666.53
#2023-05-25|1651.26
#2023-05-26|1641.62
#2023-05-29|1652.94
#2023-05-30|1652.25
#2023-05-31|1629.58
#2023-06-01|1639.61
#2023-06-02|1671.99
#2023-06-05|1696.37
#2023-06-06|1706.37
#2023-06-07|1710.40
#2023-06-08|1707.65
#2023-06-09|1723.62
#2023-06-12|1727.49
#2023-06-13|1743.37
#2023-06-14|1758.40
#2023-06-15|1752.74
#2023-06-16|1764.31
#2023-06-19|1750.77
#2023-06-20|1742.40
#2023-06-21|1729.62
#2023-06-22|1722.02
#2023-06-23|1696.97
#2023-06-26|1709.87
#2023-06-27|1709.71
#2023-06-28|1711.11
#2023-06-29|1704.40
#2023-06-30|1709.45
#2023-07-03|1751.29
#2023-07-04|1742.12
#2023-07-05|1747.39
#2023-07-06|1722.56
#2023-07-07|1720.98
#2023-07-10|1726.70
#2023-07-11|1738.10
#2023-07-12|1747.12
#2023-07-13|1775.65
#2023-07-14|1791.87
#2023-07-17|1791.83
#2023-07-18|1811.63
#2023-07-19|1816.48
#2023-07-20|1807.31
#2023-07-21|1803.20
#2023-07-24|1842.60
#2023-07-25|1875.55
#2023-07-26|1871.20
#2023-07-27|1831.35
#2023-07-28|1844.01
#2023-07-31|1870.48
#2023-08-01|1860.55
#2023-08-02|1816.83
#2023-08-03|1814.11
#2023-08-04|1811.60
#2023-08-07|1798.30
#2023-08-08|1792.50
#2023-08-09|1798.77
#2023-08-10|1800.22
#2023-08-11|1782.88
#2023-08-14|1754.13
#2023-08-15|1753.64
#2023-08-16|1713.97
#2023-08-17|1714.40
#2023-08-18|1706.44
#2023-08-21|1707.48
#2023-08-22|1728.24
#2023-08-23|1731.51
#2023-08-24|1746.85
#2023-08-25|1731.31
#2023-08-28|1750.50
#2023-08-29|1756.11
#2023-08-30|1769.10
#2023-08-31|1777.49
#2023-09-01|1778.67
#2023-09-04|1808.99
#2023-09-05|1801.35
#2023-09-06|1791.12
#2023-09-07|1774.31
#2023-09-08|1763.43
#2023-09-11|1766.05
#2023-09-12|1756.67
#2023-09-13|1745.37
#2023-09-14|1778.52
#2023-09-15|1792.81
#2023-09-18|1792.08
#2023-09-19|1790.41
#2023-09-20|1780.74
#2023-09-21|1761.69
#2023-09-22|1751.87
#2023-09-25|1733.12
#2023-09-26|1718.64
#2023-09-27|1709.54
#2023-09-28|1699.69
#2023-09-29|1696.86
#2023-10-02|1691.05
#2023-10-03|1668.17
#2023-10-04|1621.91
#2023-10-05|1644.65
#2023-10-06|1647.51
#2023-10-09|1651.61
#2023-10-10|1662.71
#2023-10-11|1676.91
#2023-10-12|1700.46
#2023-10-13|1680.05
#2023-10-16|1668.20
#2023-10-17|1670.97
#2023-10-18|1668.58
#2023-10-19|1638.94
#2023-10-20|1617.10
#2023-10-23|1597.87
#2023-10-24|1613.67
#2023-10-25|1603.45
#2023-10-26|1563.54
#2023-10-27|1592.81
#2023-10-30|1605.79
#2023-10-31|1585.53
#2023-11-01|1598.84
#2023-11-02|1630.26
#2023-11-03|1651.73
#2023-11-06|1723.97
#2023-11-07|1691.74
#2023-11-08|1657.08
#2023-11-09|1660.46
#2023-11-10|1652.00
#2023-11-13|1649.79
#2023-11-14|1667.01
#2023-11-15|1706.63
#2023-11-16|1711.05
#2023-11-17|1724.42
#2023-11-20|1729.47
#2023-11-21|1744.51
#2023-11-22|1731.09
#2023-11-23|1735.54
#2023-11-24|1736.04
#2023-11-27|1734.16
#2023-11-28|1750.12
#2023-11-29|1757.42
#2023-11-30|1761.65
#2023-12-01|1752.50
#2023-12-04|1752.82
#2023-12-05|1729.02
#2023-12-06|1744.48
#2023-12-07|1740.28
#2023-12-08|1729.78
#2023-12-11|1718.46
#2023-12-12|1723.14
#2023-12-13|1712.04
#2023-12-14|1750.67
#2023-12-15|1793.71
#2023-12-18|1787.31
#2023-12-19|1781.28
#2023-12-20|1801.99
#2023-12-21|1799.28
#2023-12-22|1807.73
#2023-12-25|1800.36
#2023-12-26|1801.90
#2023-12-27|1830.02
#2023-12-28|1860.73
#2023-12-29|1860.25
#2024-01-01|1861.13
#2024-01-02|1846.92
#2024-01-03|1817.37
#2024-01-04|1818.84
#2024-01-05|1816.51
#2024-01-08|1809.60
#2024-01-09|1799.18
#2024-01-10|1785.16
#2024-01-11|1792.66
#2024-01-12|1798.68
#2024-01-15|1805.50
#2024-01-16|1777.98
#2024-01-17|1726.45
#2024-01-18|1723.12
#2024-01-19|1729.55
#2024-01-22|1729.59
#2024-01-23|1719.84
#2024-01-24|1735.03
#2024-01-25|1741.04
#2024-01-26|1734.61
#2024-01-29|1750.01
#2024-01-30|1751.35
#2024-01-31|1765.67
#2024-02-01|1765.02
#2024-02-02|1774.58
#2024-02-05|1761.64
#2024-02-06|1758.84
#2024-02-07|1772.39
#2024-02-08|1767.74
#2024-02-09|1759.94
#2024-02-12|1754.01
#2024-02-13|1758.34
#2024-02-14|1742.18
#2024-02-15|1763.29
#2024-02-16|1789.07
#2024-02-19|1799.51
#2024-02-20|1799.41
#2024-02-21|1798.73
#2024-02-22|1813.26
#2024-02-23|1808.20
#2024-02-26|1808.08
#2024-02-27|1810.96
#2024-02-28|1804.28
#2024-02-29|1809.18
#2024-03-01|1829.26
#2024-03-04|1839.91
#2024-03-05|1831.32
#2024-03-06|1839.63
#2024-03-07|1845.90
#2024-03-08|1868.89
#2024-03-11|1847.29
#2024-03-12|1852.96
#2024-03-13|1842.97
#2024-03-14|1848.12
#2024-03-15|1836.40
#2024-03-18|1861.34
#2024-03-19|1852.27
#2024-03-20|1838.56
#2024-03-21|1875.24
#2024-03-22|1875.23
#2024-03-25|1866.92
#2024-03-26|1866.86
#2024-03-27|1869.21
#2024-03-28|1853.99
#2024-03-29|1858.47
#2024-04-01|1842.20
#2024-04-02|1848.01
#2024-04-03|1844.62
#2024-04-04|1860.02
#2024-04-05|1848.13
#2024-04-08|1856.99
#2024-04-09|1882.44
#2024-04-10|1885.43
#2024-04-11|1876.22
#2024-04-12|1870.51
#2024-04-15|1853.23
#2024-04-16|1809.86
#2024-04-17|1802.86
#2024-04-18|1825.79
#2024-04-19|1795.52
#2024-04-22|1805.94
#2024-04-23|1802.65
#2024-04-24|1831.15
#2024-04-25|1810.06
#2024-04-26|1798.72
#2024-04-29|1815.70
#2024-04-30|1825.48
#2024-05-01|1812.71
#2024-05-02|1829.71
#2024-05-03|1838.24
#2024-05-06|1834.49
#2024-05-07|1825.09
#2024-05-08|1810.45
#2024-05-09|1811.28
#2024-05-10|1817.64
#2024-05-13|1822.47
#2024-05-14|1825.99
#2024-05-15|1831.74
#2024-05-16|1840.98
#2024-05-17|1837.51
#2024-05-20|1863.36
#2024-05-21|1851.82
#2024-05-22|1828.65
#2024-05-23|1821.83
#2024-05-24|1813.67
#2024-05-27|1833.03
#2024-05-28|1836.35
#2024-05-29|1812.37
#2024-05-30|1789.70
#2024-05-31|1803.06
#2024-06-03|1824.43
#2024-06-04|1808.42
#2024-06-05|1795.77
#2024-06-06|1810.24
#2024-06-07|1829.05
#2024-06-10|1832.41
#2024-06-11|1820.59
#2024-06-12|1825.14
#2024-06-13|1810.70
#2024-06-14|1810.93
#2024-06-17|1784.91
#2024-06-18|1792.48
#2024-06-19|1800.56
#2024-06-20|1806.76
#2024-06-21|1794.91
#2024-06-24|1787.54
#2024-06-25|1797.31
#2024-06-26|1789.91
#2024-06-27|1786.47
#2024-06-28|1795.61
#2024-07-01|1796.61
#2024-07-02|1790.84
#2024-07-03|1808.97
#2024-07-04|1829.72
#2024-07-05|1824.74
#2024-07-08|1822.78
#2024-07-09|1831.79
#2024-07-10|1822.94
#2024-07-11|1857.16
#2024-07-12|1855.47
#2024-07-15|1850.94
#2024-07-16|1839.39
#2024-07-17|1858.76
#2024-07-18|1844.10
#2024-07-19|1820.37
#2024-07-22|1799.71
#2024-07-23|1796.85
#2024-07-24|1789.12
#2024-07-25|1758.45
#2024-07-26|1766.19
#2024-07-29|1807.31
#2024-07-30|1795.39
#2024-07-31|1841.03
#2024-08-01|1820.43
#2024-08-02|1758.42
#2024-08-05|1613.67
#2024-08-06|1702.66
#2024-08-07|1706.21
#2024-08-08|1686.51
#2024-08-09|1714.15
#2024-08-12|1708.76
#2024-08-13|1733.39
#2024-08-14|1745.03
#2024-08-15|1729.66
#2024-08-16|1778.23
#2024-08-19|1781.16
#2024-08-20|1799.83
#2024-08-21|1794.85
#2024-08-22|1809.84
#2024-08-23|1819.36
#2024-08-26|1841.55
#2024-08-27|1844.08
#2024-08-28|1828.66
#2024-08-29|1824.35
#2024-08-30|1829.54
#2024-09-02|1824.10
#2024-09-03|1829.36
#2024-09-04|1771.79
#2024-09-05|1773.30
#2024-09-06|1767.23
#2024-09-09|1741.90
#2024-09-10|1733.51
#2024-09-11|1731.05
#2024-09-12|1771.37
#2024-09-13|1796.76
#2024-09-16|1806.12
#2024-09-17|1795.92
#2024-09-18|1794.43
#2024-09-19|1819.13
#2024-09-20|1832.39
#2024-09-23|1840.29
#2024-09-24|1866.50
#2024-09-25|1871.65
#2024-09-26|1906.61
#2024-09-27|1969.69
#2024-09-30|1933.30
#2024-10-01|1943.70
#2024-10-02|1914.06
#2024-10-03|1909.37
#2024-10-04|1898.50
#2024-10-07|1912.94
#2024-10-08|1878.83
#2024-10-09|1864.25
#2024-10-10|1873.08
#2024-10-11|1861.30
#2024-10-14|1855.74
#2024-10-15|1842.70
#2024-10-16|1827.05
#2024-10-17|1813.78
#2024-10-18|1825.67
#2024-10-21|1815.73
#2024-10-22|1786.42
#2024-10-23|1772.42
#2024-10-24|1779.60
#2024-10-25|1768.09
#2024-10-28|1775.25
#2024-10-29|1782.21
#2024-10-30|1769.14
#2024-10-31|1777.94
#2024-11-01|1759.20
#2024-11-04|1769.34
#2024-11-05|1797.07
#2024-11-06|1784.45
#2024-11-07|1801.30
#2024-11-08|1793.67
#2024-11-11|1760.69
#2024-11-12|1733.60
#2024-11-13|1693.62
#2024-11-14|1671.40
#2024-11-15|1671.92
#2024-11-18|1682.38
#2024-11-19|1697.83
#2024-11-20|1686.12
#2024-11-21|1687.68
#2024-11-22|1694.24
#2024-11-25|1709.87
#2024-11-26|1706.40
#2024-11-27|1704.43
#2024-11-28|1706.11
#2024-11-29|1706.93
#2024-12-02|1721.80
#2024-12-03|1745.61
#2024-12-04|1734.65
#2024-12-05|1736.50
#2024-12-06|1731.87
#2024-12-09|1712.78
#2024-12-10|1719.18
#2024-12-11|1710.54
#2024-12-12|1713.01
#2024-12-13|1678.89
#2024-12-16|1663.49
#2024-12-17|1646.76
#2024-12-18|1639.72
#2024-12-19|1601.75
#2024-12-20|1590.23
#2024-12-23|1604.05
#2024-12-24|1604.21
#2024-12-25|1606.63
#2024-12-26|1608.02
#2024-12-27|1614.70
#2024-12-30|1610.76
#2024-12-31|1611.46
#2025-01-01|1610.51
#2025-01-02|1606.68
#2025-01-03|1610.65
#2025-01-06|1599.91
#2025-01-07|1607.96
#2025-01-08|1595.74
#2025-01-09|1587.95
#2025-01-10|1580.10
#2025-01-13|1566.38
#2025-01-14|1568.12
#2025-01-15|1575.63
#2025-01-16|1592.44
#2025-01-17|1593.40
#2025-01-20|1613.71
#2025-01-21|1611.30
#2025-01-22|1613.71
#2025-01-23|1610.74
#2025-01-24|1620.98
#2025-01-27|1626.35
#2025-01-28|1604.64
#2025-01-29|1608.41
#2025-01-30|1613.90
#2025-01-31|1609.55
#2025-02-03|1564.30
#2025-02-04|1572.87
#2025-02-05|1599.65
#2025-02-06|1614.00
#2025-02-07|1622.57
#2025-02-10|1624.02
#2025-02-11|1615.69
#2025-02-12|1593.29
#2025-02-13|1629.99
#2025-02-14|1629.76
#2025-02-17|1632.34
#2025-02-18|1627.62
#2025-02-19|1642.62
#2025-02-20|1655.42
#2025-02-21|1665.87
#2025-02-24|1665.33
#2025-02-25|1649.45
#2025-02-26|1649.06
#2025-02-27|1651.74
#2025-02-28|1612.27
#2025-03-03|1626.21
#2025-03-04|1624.79
#2025-03-05|1649.97
#2025-03-06|1684.09
#2025-03-07|1692.06
#2025-03-10|1690.03
#2025-03-11|1666.24
#2025-03-12|1681.47
#2025-03-13|1676.96
#2025-03-14|1680.05
#2025-03-17|1691.39
#2025-03-18|1700.76
#2025-03-19|1708.07
#2025-03-20|1723.52
#2025-03-21|1703.88
#2025-03-24|1690.98
#2025-03-25|1690.13
#2025-03-26|1691.12
#2025-03-27|1688.43
#2025-03-28|1671.08
#2025-03-31|1633.10
#2025-04-01|1636.97
#2025-04-02|1627.74
#2025-04-03|1597.36
#2025-04-04|1574.31
#2025-04-07|1435.43
#2025-04-08|1478.11
#2025-04-09|1441.31
#2025-04-10|1531.74
#2025-04-11|1538.48
#2025-04-14|1566.63
#2025-04-15|1585.62
#2025-04-16|1571.77
#2025-04-17|1585.98
#2025-04-18|1588.20
#2025-04-21|1590.31
#2025-04-22|1599.30
#2025-04-23|1604.29
#2025-04-24|1614.82
#2025-04-25|1612.89
#2025-04-28|1637.57
#2025-04-29|1643.49
#2025-04-30|1645.88
#2025-05-01|1635.01
#2025-05-02|1659.38
#2025-05-05|1670.83
#2025-05-06|1674.79
#2025-05-07|1669.62
#2025-05-08|1646.52
#2025-05-09|1658.23
#2025-05-12|1668.39
#2025-05-13|1677.10
#2025-05-14|1685.11
#2025-05-15|1687.22
#2025-05-16|1689.77
#2025-05-19|1688.26
#2025-05-20|1681.61
#2025-05-21|1697.62
#2025-05-22|1688.78
#2025-05-23|1705.50
#2025-05-26|1718.42
#2025-05-27|1705.01
#2025-05-28|1705.01
#2025-05-29|1720.02
#2025-05-30|1713.62
#2025-06-02|1711.24
#2025-06-03|1709.22
#2025-06-04|1724.94
#2025-06-05|1725.47
#2025-06-06|1727.45
#2025-06-09|1728.77
#2025-06-10|1736.18
#2025-06-11|1753.28
#2025-06-12|1752.26
#2025-06-13|1728.71
#2025-06-16|1733.87
#2025-06-17|1726.72
#2025-06-18|1728.85
#2025-06-19|1701.63
#2025-06-20|1703.67
#2025-06-23|1686.91
#2025-06-24|1724.29
#2025-06-25|1729.26
#2025-06-26|1761.91
#2025-06-27|1781.00
#2025-06-30|1784.75
#2025-07-01|1791.23
#2025-07-02|1801.25
#2025-07-03|1824.21
#2025-07-04|1817.96
#2025-07-07|1787.04
#2025-07-08|1786.76
#2025-07-09|1783.40
#2025-07-10|1779.95
#2025-07-11|1785.53
#2025-07-14|1786.54
#2025-07-15|1782.99
#2025-07-16|1774.44
#2025-07-17|1780.35
#2025-07-18|1788.29
#2025-07-21|1810.87
#2025-07-22|1822.42
#2025-07-23|1854.98
#2025-07-24|1871.32
#2025-07-25|1835.73
#2025-07-28|1828.43
#2025-07-29|1819.40
#2025-07-30|1825.83
#2025-07-31|1799.44
#2025-08-01|1792.02
#2025-08-04|1802.00
#2025-08-05|1812.03
#2025-08-06|1823.40
#2025-08-07|1830.84
#2025-08-08|1829.60
#2025-08-11|1834.11
#2025-08-12|1838.48
#2025-08-13|1862.07
#2025-08-14|1855.76
#2025-08-15|1874.84
#2025-08-18|1875.07
#2025-08-19|1875.91
#2025-08-20|1872.47
#2025-08-21|1877.74
#2025-08-22|1875.52
#2025-08-25|1901.16
#2025-08-26|1889.44
#2025-08-27|1888.82
#2025-08-28|1888.14
#2025-08-29|1888.73
#2025-09-01|1896.08
#2025-09-02|1894.91
#2025-09-03|1906.01
#2025-09-04|1892.42
#2025-09-05|1923.23
#2025-09-08|1928.91
#2025-09-09|1935.59
#2025-09-10|1933.54
#2025-09-11|1935.72
#2025-09-12|1954.27
#2025-09-15|1957.10
#2025-09-16|1971.38
#2025-09-17|1964.27
#2025-09-18|1955.37
#2025-09-19|1956.36
#2025-09-22|1967.57
#2025-09-23|1965.12
#2025-09-24|1953.50
#2025-09-25|1961.95
#2025-09-26|1945.65
#2025-09-29|1966.82
#2025-09-30|1980.61
#2025-10-01|1979.76
#2025-10-02|1994.07
#2025-10-03|2012.49
#2025-10-06|2017.37
#2025-10-07|2017.68
#2025-10-08|2010.37
#2025-10-09|2035.17
#2025-10-10|1989.02
#2025-10-13|1999.87
#2025-10-14|1978.10
#2025-10-15|2010.55
#2025-10-16|2022.67
#2025-10-17|2006.39
#2025-10-20|2011.59
#2025-10-21|2008.72
#2025-10-22|2014.26
#2025-10-23|2009.43
#2025-10-24|2038.09
#2025-10-27|2048.18
#2025-10-28|2024.88
#2025-10-29|2033.81
#2025-10-30|2024.89
#2025-10-31|2012.57
#2025-11-03|2019.09
#2025-11-04|2001.11
#2025-11-05|1978.66
#2025-11-06|1998.93
#2025-11-07|2001.06
#2025-11-10|2017.12
#2025-11-11|2017.33
#2025-11-12|2038.87
#2025-11-13|2066.52
#2025-11-14|2048.20
#2025-11-17|2032.64
#2025-11-18|1976.62
#2025-11-19|1970.50
#2025-11-20|1983.22
#2025-11-21|1954.04
#2025-11-24|1951.71
#2025-11-25|1961.05
#2025-11-26|1990.53
#2025-11-27|2014.53
#2025-11-28|2029.42
#2025-12-01|2038.52
#2025-12-02|2034.74
#2025-12-03|2036.02
#2025-12-04|2050.59
#2025-12-05|2054.89
#2025-12-08|2057.35
#2025-12-09|2037.53
#2025-12-10|2051.12
#2025-12-11|2039.22
#2025-12-12|2084.84
#2025-12-15|2088.59
#2025-12-16|2039.01
#2025-12-17|2044.49
#2025-12-18|2033.22
#2025-12-19|2041.14
#2025-12-22|2077.70
#2025-12-23|2085.07
#2025-12-24|2095.55
#2025-12-25|2095.67
#2025-12-26|2090.81
#2025-12-29|2104.27
#2025-12-30|2097.69
#2025-12-31|2101.11
#2026-01-01|2102.54
#2026-01-02|2109.03
#2026-01-05|2124.78
#2026-01-06|2166.87
#2026-01-07|2180.77
#2026-01-08|2143.06
#2026-01-09|2146.83
#2026-01-12|2166.25
#2026-01-13|2203.45
#2026-01-14|2235.14
#2026-01-15|2257.33
#2026-01-16|2258.15
#2026-01-19|2272.03
#2026-01-20|2252.64
#2026-01-21|2249.09
#2026-01-22|2273.34
#2026-01-23|2280.87
#2026-01-26|2326.08
#2026-01-27|2346.48
#2026-01-28|2357.56
#2026-01-29|2381.93
#2026-01-30|2318.59
#2026-02-02|2240.17
#2026-02-03|2318.72
#2026-02-04|2366.20
#2026-02-05|2318.51
#2026-02-06|2301.54
#2026-02-09|2375.74
#2026-02-10|2415.96
#2026-02-11|2438.55
#2026-02-12|2496.70
#2026-02-13|2421.81
#2026-02-16|2440.10
#2026-02-17|2429.81
#2026-02-18|2450.63
#2026-02-19|2471.96
#2026-02-20|2464.81
#2026-02-23|2486.53
#2026-02-24|2517.81
#2026-02-25|2560.48
#2026-02-26|2558.91
#2026-02-27|2586.19
#2026-03-02|2587.09
#2026-03-03|2489.90
#2026-03-04|2356.13
#2026-03-05|2412.93
#2026-03-06|2414.55
#2026-03-09|2298.19
#2026-03-10|2360.36
#2026-03-11|2380.03
#2026-03-12|2356.84
#2026-03-13|2315.30
#2026-03-16|2300.03
#2026-03-17|2306.69
#2026-03-18|2356.77
#2026-03-19|2270.15
#2026-03-20|2258.20
#2026-03-23|2159.25
#2026-03-24|2214.46
#2026-03-25|2270.70
#2026-03-26|2251.01
#2026-03-27|2233.49
#2026-03-30|2229.43
#2026-03-31|2196.41
#2026-04-01|2299.88
#2026-04-02|2257.31
#2026-04-03|2277.51
#2026-04-06|2288.45
#2026-04-07|2296.18
#2026-04-08|2412.04