Table Data - NASDAQ Asia Utilities Total Return Index
| Title | NASDAQ Asia Utilities Total Return Index |
|---|---|
| Series ID | NASDAQNQASIA65T |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:42 PM CDT |
| Notes | For more information about this series, see: NQASIA65T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 553.41 |
| 2001-04-02 | 544.73 |
| 2001-04-03 | 548.74 |
| 2001-04-04 | 546.11 |
| 2001-04-05 | 551.49 |
| 2001-04-06 | 554.55 |
| 2001-04-09 | 545.18 |
| 2001-04-10 | 551.05 |
| 2001-04-11 | 554.93 |
| 2001-04-12 | 557.99 |
| 2001-04-13 | . |
| 2001-04-16 | 550.55 |
| 2001-04-17 | 557.27 |
| 2001-04-18 | 564.11 |
| 2001-04-19 | 560.32 |
| 2001-04-20 | 561.57 |
| 2001-04-23 | 572.02 |
| 2001-04-24 | 574.28 |
| 2001-04-25 | 576.44 |
| 2001-04-26 | 582.79 |
| 2001-04-27 | 582.66 |
| 2001-04-30 | 583.35 |
| 2001-05-01 | 590.49 |
| 2001-05-02 | 593.59 |
| 2001-05-03 | 595.72 |
| 2001-05-04 | 591.61 |
| 2001-05-07 | 595.99 |
| 2001-05-08 | 592.64 |
| 2001-05-09 | 593.10 |
| 2001-05-10 | 588.73 |
| 2001-05-11 | 586.46 |
| 2001-05-14 | 583.39 |
| 2001-05-15 | 583.73 |
| 2001-05-16 | 580.47 |
| 2001-05-17 | 588.36 |
| 2001-05-18 | 583.29 |
| 2001-05-21 | 590.57 |
| 2001-05-22 | 584.47 |
| 2001-05-23 | 592.71 |
| 2001-05-24 | 599.26 |
| 2001-05-25 | 596.77 |
| 2001-05-28 | . |
| 2001-05-29 | 603.24 |
| 2001-05-30 | 603.28 |
| 2001-05-31 | 613.02 |
| 2001-06-01 | 611.27 |
| 2001-06-04 | 612.33 |
| 2001-06-05 | 611.45 |
| 2001-06-06 | 610.59 |
| 2001-06-07 | 615.45 |
| 2001-06-08 | 611.51 |
| 2001-06-11 | 607.23 |
| 2001-06-12 | 609.20 |
| 2001-06-13 | 610.56 |
| 2001-06-14 | 618.24 |
| 2001-06-15 | 621.98 |
| 2001-06-18 | 621.52 |
| 2001-06-19 | 625.17 |
| 2001-06-20 | 617.33 |
| 2001-06-21 | 619.88 |
| 2001-06-22 | 624.13 |
| 2001-06-25 | 629.24 |
| 2001-06-26 | 633.97 |
| 2001-06-27 | 629.34 |
| 2001-06-28 | 621.83 |
| 2001-06-29 | 628.74 |
| 2001-07-02 | 626.73 |
| 2001-07-03 | 628.74 |
| 2001-07-04 | . |
| 2001-07-05 | 636.88 |
| 2001-07-06 | 637.94 |
| 2001-07-09 | 632.85 |
| 2001-07-10 | 628.86 |
| 2001-07-11 | 625.79 |
| 2001-07-12 | 629.61 |
| 2001-07-13 | 619.46 |
| 2001-07-16 | 616.59 |
| 2001-07-17 | 614.66 |
| 2001-07-18 | 605.87 |
| 2001-07-19 | 606.50 |
| 2001-07-20 | 606.71 |
| 2001-07-23 | 598.54 |
| 2001-07-24 | 602.86 |
| 2001-07-25 | 603.18 |
| 2001-07-26 | 599.93 |
| 2001-07-27 | 608.91 |
| 2001-07-30 | 609.34 |
| 2001-07-31 | 611.71 |
| 2001-08-01 | 613.47 |
| 2001-08-02 | 614.79 |
| 2001-08-03 | 607.27 |
| 2001-08-06 | 608.13 |
| 2001-08-07 | 618.59 |
| 2001-08-08 | 624.83 |
| 2001-08-09 | 617.64 |
| 2001-08-10 | 624.16 |
| 2001-08-13 | 623.41 |
| 2001-08-14 | 632.31 |
| 2001-08-15 | 641.79 |
| 2001-08-16 | 646.91 |
| 2001-08-17 | 648.75 |
| 2001-08-20 | 651.59 |
| 2001-08-21 | 657.51 |
| 2001-08-22 | 660.97 |
| 2001-08-23 | 658.89 |
| 2001-08-24 | 658.58 |
| 2001-08-27 | 652.06 |
| 2001-08-28 | 644.56 |
| 2001-08-29 | 641.56 |
| 2001-08-30 | 632.22 |
| 2001-08-31 | 638.42 |
| 2001-09-03 | . |
| 2001-09-04 | 646.89 |
| 2001-09-05 | 640.41 |
| 2001-09-06 | 646.16 |
| 2001-09-07 | 644.55 |
| 2001-09-10 | 637.65 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 629.57 |
| 2001-09-18 | 639.25 |
| 2001-09-19 | 655.52 |
| 2001-09-20 | 661.76 |
| 2001-09-21 | 655.29 |
| 2001-09-24 | 650.77 |
| 2001-09-25 | 649.22 |
| 2001-09-26 | 630.86 |
| 2001-09-27 | 620.21 |
| 2001-09-28 | 633.34 |
| 2001-10-01 | 635.29 |
| 2001-10-02 | 639.71 |
| 2001-10-03 | 638.64 |
| 2001-10-04 | 639.58 |
| 2001-10-05 | 637.41 |
| 2001-10-08 | 637.75 |
| 2001-10-09 | 642.36 |
| 2001-10-10 | 636.25 |
| 2001-10-11 | 638.55 |
| 2001-10-12 | 631.62 |
| 2001-10-15 | 629.55 |
| 2001-10-16 | 636.54 |
| 2001-10-17 | 633.20 |
| 2001-10-18 | 623.73 |
| 2001-10-19 | 622.73 |
| 2001-10-22 | 622.97 |
| 2001-10-23 | 624.89 |
| 2001-10-24 | 624.67 |
| 2001-10-25 | 629.71 |
| 2001-10-26 | 625.06 |
| 2001-10-29 | 621.77 |
| 2001-10-30 | 624.00 |
| 2001-10-31 | 620.96 |
| 2001-11-01 | 620.24 |
| 2001-11-02 | 614.31 |
| 2001-11-05 | 615.01 |
| 2001-11-06 | 613.28 |
| 2001-11-07 | 606.50 |
| 2001-11-08 | 613.14 |
| 2001-11-09 | 608.67 |
| 2001-11-12 | 610.95 |
| 2001-11-13 | 612.29 |
| 2001-11-14 | 607.96 |
| 2001-11-15 | 605.58 |
| 2001-11-16 | 582.48 |
| 2001-11-19 | 571.72 |
| 2001-11-20 | 579.27 |
| 2001-11-21 | 583.85 |
| 2001-11-22 | . |
| 2001-11-23 | 581.30 |
| 2001-11-26 | 583.76 |
| 2001-11-27 | 581.35 |
| 2001-11-28 | 582.48 |
| 2001-11-29 | 579.61 |
| 2001-11-30 | 589.62 |
| 2001-12-03 | 580.03 |
| 2001-12-04 | 579.72 |
| 2001-12-05 | 578.64 |
| 2001-12-06 | 568.00 |
| 2001-12-07 | 565.37 |
| 2001-12-10 | 564.17 |
| 2001-12-11 | 572.08 |
| 2001-12-12 | 576.82 |
| 2001-12-13 | 571.35 |
| 2001-12-14 | 568.85 |
| 2001-12-17 | 563.17 |
| 2001-12-18 | 561.31 |
| 2001-12-19 | 558.94 |
| 2001-12-20 | 564.50 |
| 2001-12-21 | 556.09 |
| 2001-12-24 | 555.82 |
| 2001-12-25 | . |
| 2001-12-26 | 555.64 |
| 2001-12-27 | 561.63 |
| 2001-12-28 | 567.76 |
| 2001-12-31 | 568.56 |
| 2002-01-01 | . |
| 2002-01-02 | 566.11 |
| 2002-01-03 | 569.07 |
| 2002-01-04 | 568.32 |
| 2002-01-07 | 559.63 |
| 2002-01-08 | 549.44 |
| 2002-01-09 | 545.26 |
| 2002-01-10 | 541.37 |
| 2002-01-11 | 540.51 |
| 2002-01-14 | 541.77 |
| 2002-01-15 | 544.26 |
| 2002-01-16 | 549.21 |
| 2002-01-17 | 549.70 |
| 2002-01-18 | 554.06 |
| 2002-01-21 | . |
| 2002-01-22 | 541.85 |
| 2002-01-23 | 537.92 |
| 2002-01-24 | 538.01 |
| 2002-01-25 | 538.06 |
| 2002-01-28 | 540.91 |
| 2002-01-29 | 538.22 |
| 2002-01-30 | 539.49 |
| 2002-01-31 | 542.33 |
| 2002-02-01 | 539.86 |
| 2002-02-04 | 541.95 |
| 2002-02-05 | 535.55 |
| 2002-02-06 | 537.75 |
| 2002-02-07 | 533.64 |
| 2002-02-08 | 534.48 |
| 2002-02-11 | 538.69 |
| 2002-02-12 | 543.96 |
| 2002-02-13 | 547.27 |
| 2002-02-14 | 551.79 |
| 2002-02-15 | 547.55 |
| 2002-02-18 | . |
| 2002-02-19 | 541.05 |
| 2002-02-20 | 544.33 |
| 2002-02-21 | 549.25 |
| 2002-02-22 | 550.05 |
| 2002-02-25 | 547.35 |
| 2002-02-26 | 547.74 |
| 2002-02-27 | 553.49 |
| 2002-02-28 | 550.26 |
| 2002-03-01 | 557.87 |
| 2002-03-04 | 561.21 |
| 2002-03-05 | 560.13 |
| 2002-03-06 | 563.36 |
| 2002-03-07 | 572.85 |
| 2002-03-08 | 569.82 |
| 2002-03-11 | 571.45 |
| 2002-03-12 | 566.54 |
| 2002-03-13 | 564.82 |
| 2002-03-14 | 565.69 |
| 2002-03-15 | 565.46 |
| 2002-03-18 | 563.42 |
| 2002-03-19 | 564.41 |
| 2002-03-20 | 564.68 |
| 2002-03-21 | 563.90 |
| 2002-03-22 | 559.11 |
| 2002-03-25 | 561.44 |
| 2002-03-26 | 561.46 |
| 2002-03-27 | 559.88 |
| 2002-03-28 | 556.95 |
| 2002-03-29 | . |
| 2002-04-01 | 545.54 |
| 2002-04-02 | 547.17 |
| 2002-04-03 | 550.32 |
| 2002-04-04 | 547.69 |
| 2002-04-05 | 549.29 |
| 2002-04-08 | 548.93 |
| 2002-04-09 | 548.52 |
| 2002-04-10 | 553.65 |
| 2002-04-11 | 549.20 |
| 2002-04-12 | 549.01 |
| 2002-04-15 | 550.53 |
| 2002-04-16 | 548.46 |
| 2002-04-17 | 547.54 |
| 2002-04-18 | 547.90 |
| 2002-04-19 | 550.59 |
| 2002-04-22 | 553.58 |
| 2002-04-23 | 552.48 |
| 2002-04-24 | 549.86 |
| 2002-04-25 | 550.47 |
| 2002-04-26 | 546.59 |
| 2002-04-29 | 544.75 |
| 2002-04-30 | 546.52 |
| 2002-05-01 | 545.40 |
| 2002-05-02 | 546.61 |
| 2002-05-03 | 549.17 |
| 2002-05-06 | 547.06 |
| 2002-05-07 | 553.60 |
| 2002-05-08 | 564.03 |
| 2002-05-09 | 562.18 |
| 2002-05-10 | 564.45 |
| 2002-05-13 | 569.40 |
| 2002-05-14 | 565.02 |
| 2002-05-15 | 566.83 |
| 2002-05-16 | 569.52 |
| 2002-05-17 | 572.69 |
| 2002-05-20 | 575.12 |
| 2002-05-21 | 579.62 |
| 2002-05-22 | 587.08 |
| 2002-05-23 | 589.28 |
| 2002-05-24 | 589.65 |
| 2002-05-27 | . |
| 2002-05-28 | 590.11 |
| 2002-05-29 | 592.49 |
| 2002-05-30 | 590.54 |
| 2002-05-31 | 584.76 |
| 2002-06-03 | 583.53 |
| 2002-06-04 | 584.51 |
| 2002-06-05 | 576.41 |
| 2002-06-06 | 576.23 |
| 2002-06-07 | 575.90 |
| 2002-06-10 | 576.39 |
| 2002-06-11 | 575.82 |
| 2002-06-12 | 575.28 |
| 2002-06-13 | 572.43 |
| 2002-06-14 | 572.32 |
| 2002-06-17 | 564.88 |
| 2002-06-18 | 564.23 |
| 2002-06-19 | 560.82 |
| 2002-06-20 | 568.47 |
| 2002-06-21 | 575.92 |
| 2002-06-24 | 579.41 |
| 2002-06-25 | 577.78 |
| 2002-06-26 | 581.40 |
| 2002-06-27 | 579.93 |
| 2002-06-28 | 585.58 |
| 2002-07-01 | 586.16 |
| 2002-07-02 | 591.70 |
| 2002-07-03 | 596.59 |
| 2002-07-04 | . |
| 2002-07-05 | 594.13 |
| 2002-07-08 | 594.28 |
| 2002-07-09 | 605.30 |
| 2002-07-10 | 604.65 |
| 2002-07-11 | 603.38 |
| 2002-07-12 | 601.22 |
| 2002-07-15 | 600.93 |
| 2002-07-16 | 598.25 |
| 2002-07-17 | 599.57 |
| 2002-07-18 | 604.30 |
| 2002-07-19 | 601.09 |
| 2002-07-22 | 598.53 |
| 2002-07-23 | 594.98 |
| 2002-07-24 | 595.75 |
| 2002-07-25 | 594.02 |
| 2002-07-26 | 583.71 |
| 2002-07-29 | 577.55 |
| 2002-07-30 | 573.37 |
| 2002-07-31 | 577.13 |
| 2002-08-01 | 582.52 |
| 2002-08-02 | 585.85 |
| 2002-08-05 | 588.35 |
| 2002-08-06 | 582.57 |
| 2002-08-07 | 583.38 |
| 2002-08-08 | 582.50 |
| 2002-08-09 | 585.47 |
| 2002-08-12 | 589.97 |
| 2002-08-13 | 593.83 |
| 2002-08-14 | 607.83 |
| 2002-08-15 | 608.42 |
| 2002-08-16 | 608.17 |
| 2002-08-19 | 603.43 |
| 2002-08-20 | 595.66 |
| 2002-08-21 | 595.79 |
| 2002-08-22 | 594.46 |
| 2002-08-23 | 590.82 |
| 2002-08-26 | 594.08 |
| 2002-08-27 | 595.73 |
| 2002-08-28 | 593.81 |
| 2002-08-29 | 591.90 |
| 2002-08-30 | 588.73 |
| 2002-09-02 | . |
| 2002-09-03 | 589.52 |
| 2002-09-04 | 592.70 |
| 2002-09-05 | 590.69 |
| 2002-09-06 | 588.40 |
| 2002-09-09 | 584.10 |
| 2002-09-10 | 582.83 |
| 2002-09-11 | 578.77 |
| 2002-09-12 | 578.81 |
| 2002-09-13 | 575.67 |
| 2002-09-16 | 571.29 |
| 2002-09-17 | 576.13 |
| 2002-09-18 | 576.53 |
| 2002-09-19 | 574.38 |
| 2002-09-20 | 564.37 |
| 2002-09-23 | 562.49 |
| 2002-09-24 | 562.83 |
| 2002-09-25 | 555.46 |
| 2002-09-26 | 559.67 |
| 2002-09-27 | 558.97 |
| 2002-09-30 | 557.47 |
| 2002-10-01 | 558.49 |
| 2002-10-02 | 557.23 |
| 2002-10-03 | 561.58 |
| 2002-10-04 | 559.98 |
| 2002-10-07 | 547.88 |
| 2002-10-08 | 550.21 |
| 2002-10-09 | 550.09 |
| 2002-10-10 | 546.54 |
| 2002-10-11 | 547.46 |
| 2002-10-14 | 547.29 |
| 2002-10-15 | 545.46 |
| 2002-10-16 | 544.99 |
| 2002-10-17 | 547.07 |
| 2002-10-18 | 542.19 |
| 2002-10-21 | 546.67 |
| 2002-10-22 | 543.40 |
| 2002-10-23 | 550.92 |
| 2002-10-24 | 550.50 |
| 2002-10-25 | 550.46 |
| 2002-10-28 | 552.08 |
| 2002-10-29 | 550.80 |
| 2002-10-30 | 554.93 |
| 2002-10-31 | 555.36 |
| 2002-11-01 | 554.64 |
| 2002-11-04 | 555.60 |
| 2002-11-05 | 555.40 |
| 2002-11-06 | 555.08 |
| 2002-11-07 | 555.87 |
| 2002-11-08 | 561.03 |
| 2002-11-11 | 559.90 |
| 2002-11-12 | 562.00 |
| 2002-11-13 | 557.86 |
| 2002-11-14 | 557.35 |
| 2002-11-15 | 557.52 |
| 2002-11-18 | 552.80 |
| 2002-11-19 | 548.40 |
| 2002-11-20 | 546.23 |
| 2002-11-21 | 546.03 |
| 2002-11-22 | 545.21 |
| 2002-11-25 | 551.03 |
| 2002-11-26 | 548.33 |
| 2002-11-27 | 552.20 |
| 2002-11-28 | . |
| 2002-11-29 | 549.22 |
| 2002-12-02 | 540.50 |
| 2002-12-03 | 536.61 |
| 2002-12-04 | 535.50 |
| 2002-12-05 | 532.75 |
| 2002-12-06 | 536.01 |
| 2002-12-09 | 537.74 |
| 2002-12-10 | 541.19 |
| 2002-12-11 | 539.11 |
| 2002-12-12 | 542.80 |
| 2002-12-13 | 546.07 |
| 2002-12-16 | 545.30 |
| 2002-12-17 | 549.90 |
| 2002-12-18 | 545.10 |
| 2002-12-19 | 551.44 |
| 2002-12-20 | 554.24 |
| 2002-12-23 | 554.76 |
| 2002-12-24 | 558.65 |
| 2002-12-25 | . |
| 2002-12-26 | 566.70 |
| 2002-12-27 | 575.23 |
| 2002-12-30 | 580.66 |
| 2002-12-31 | 580.63 |
| 2003-01-01 | . |
| 2003-01-02 | 573.99 |
| 2003-01-03 | 574.28 |
| 2003-01-06 | 579.95 |
| 2003-01-07 | 569.04 |
| 2003-01-08 | 568.96 |
| 2003-01-09 | 576.45 |
| 2003-01-10 | 573.85 |
| 2003-01-13 | 578.42 |
| 2003-01-14 | 585.86 |
| 2003-01-15 | 588.88 |
| 2003-01-16 | 585.05 |
| 2003-01-17 | 581.26 |
| 2003-01-20 | . |
| 2003-01-21 | 578.27 |
| 2003-01-22 | 576.45 |
| 2003-01-23 | 582.48 |
| 2003-01-24 | 581.03 |
| 2003-01-27 | 577.53 |
| 2003-01-28 | 579.30 |
| 2003-01-29 | 576.33 |
| 2003-01-30 | 576.58 |
| 2003-01-31 | 572.76 |
| 2003-02-03 | 573.69 |
| 2003-02-04 | 575.93 |
| 2003-02-05 | 578.35 |
| 2003-02-06 | 578.55 |
| 2003-02-07 | 581.35 |
| 2003-02-10 | 577.95 |
| 2003-02-11 | 575.59 |
| 2003-02-12 | 579.04 |
| 2003-02-13 | 579.15 |
| 2003-02-14 | 582.24 |
| 2003-02-17 | . |
| 2003-02-18 | 593.12 |
| 2003-02-19 | 592.09 |
| 2003-02-20 | 592.26 |
| 2003-02-21 | 589.66 |
| 2003-02-24 | 591.94 |
| 2003-02-25 | 588.76 |
| 2003-02-26 | 591.52 |
| 2003-02-27 | 591.47 |
| 2003-02-28 | 586.41 |
| 2003-03-03 | 588.27 |
| 2003-03-04 | 591.53 |
| 2003-03-05 | 589.71 |
| 2003-03-06 | 588.71 |
| 2003-03-07 | 588.01 |
| 2003-03-10 | 584.39 |
| 2003-03-11 | 587.30 |
| 2003-03-12 | 590.64 |
| 2003-03-13 | 586.65 |
| 2003-03-14 | 585.36 |
| 2003-03-17 | 584.39 |
| 2003-03-18 | 583.63 |
| 2003-03-19 | 585.81 |
| 2003-03-20 | 586.88 |
| 2003-03-21 | 583.82 |
| 2003-03-24 | 593.62 |
| 2003-03-25 | 593.65 |
| 2003-03-26 | 596.14 |
| 2003-03-27 | 593.57 |
| 2003-03-28 | 592.98 |
| 2003-03-31 | 590.58 |
| 2003-04-01 | 594.77 |
| 2003-04-02 | 599.09 |
| 2003-04-03 | 595.35 |
| 2003-04-04 | 595.04 |
| 2003-04-07 | 598.70 |
| 2003-04-08 | 597.64 |
| 2003-04-09 | 598.43 |
| 2003-04-10 | 607.07 |
| 2003-04-11 | 607.55 |
| 2003-04-14 | 612.46 |
| 2003-04-15 | 612.82 |
| 2003-04-16 | 610.78 |
| 2003-04-17 | 615.88 |
| 2003-04-18 | . |
| 2003-04-21 | 613.19 |
| 2003-04-22 | 616.09 |
| 2003-04-23 | 614.23 |
| 2003-04-24 | 618.25 |
| 2003-04-25 | 618.99 |
| 2003-04-28 | 619.10 |
| 2003-04-29 | 622.30 |
| 2003-04-30 | 628.25 |
| 2003-05-01 | 628.07 |
| 2003-05-02 | 627.91 |
| 2003-05-05 | 629.88 |
| 2003-05-06 | 633.03 |
| 2003-05-07 | 634.33 |
| 2003-05-08 | 635.16 |
| 2003-05-09 | 636.57 |
| 2003-05-12 | 638.22 |
| 2003-05-13 | 639.30 |
| 2003-05-14 | 643.47 |
| 2003-05-15 | 645.68 |
| 2003-05-16 | 645.26 |
| 2003-05-19 | 642.62 |
| 2003-05-20 | 643.20 |
| 2003-05-21 | 642.26 |
| 2003-05-22 | 645.35 |
| 2003-05-23 | 651.73 |
| 2003-05-26 | . |
| 2003-05-27 | 643.56 |
| 2003-05-28 | 639.59 |
| 2003-05-29 | 639.65 |
| 2003-05-30 | 629.83 |
| 2003-06-02 | 625.72 |
| 2003-06-03 | 628.82 |
| 2003-06-04 | 627.08 |
| 2003-06-05 | 626.83 |
| 2003-06-06 | 621.72 |
| 2003-06-09 | 623.51 |
| 2003-06-10 | 629.49 |
| 2003-06-11 | 628.16 |
| 2003-06-12 | 628.35 |
| 2003-06-13 | 630.16 |
| 2003-06-16 | 633.58 |
| 2003-06-17 | 631.84 |
| 2003-06-18 | 629.74 |
| 2003-06-19 | 628.17 |
| 2003-06-20 | 626.76 |
| 2003-06-23 | 630.20 |
| 2003-06-24 | 625.57 |
| 2003-06-25 | 625.79 |
| 2003-06-26 | 621.80 |
| 2003-06-27 | 618.81 |
| 2003-06-30 | 610.29 |
| 2003-07-01 | 618.01 |
| 2003-07-02 | 619.78 |
| 2003-07-03 | 623.27 |
| 2003-07-04 | . |
| 2003-07-07 | 616.78 |
| 2003-07-08 | 610.57 |
| 2003-07-09 | 614.84 |
| 2003-07-10 | 616.28 |
| 2003-07-11 | 617.84 |
| 2003-07-14 | 618.77 |
| 2003-07-15 | 616.55 |
| 2003-07-16 | 612.33 |
| 2003-07-17 | 609.48 |
| 2003-07-18 | 614.00 |
| 2003-07-21 | 615.19 |
| 2003-07-22 | 612.78 |
| 2003-07-23 | 613.24 |
| 2003-07-24 | 608.63 |
| 2003-07-25 | 610.25 |
| 2003-07-28 | 609.49 |
| 2003-07-29 | 606.89 |
| 2003-07-30 | 606.01 |
| 2003-07-31 | 608.55 |
| 2003-08-01 | 610.03 |
| 2003-08-04 | 613.40 |
| 2003-08-05 | 613.44 |
| 2003-08-06 | 614.38 |
| 2003-08-07 | 618.40 |
| 2003-08-08 | 613.80 |
| 2003-08-11 | 617.99 |
| 2003-08-12 | 615.18 |
| 2003-08-13 | 613.87 |
| 2003-08-14 | 616.28 |
| 2003-08-15 | 614.66 |
| 2003-08-18 | 614.39 |
| 2003-08-19 | 613.68 |
| 2003-08-20 | 617.29 |
| 2003-08-21 | 621.59 |
| 2003-08-22 | 623.33 |
| 2003-08-25 | 623.19 |
| 2003-08-26 | 623.05 |
| 2003-08-27 | 620.79 |
| 2003-08-28 | 620.94 |
| 2003-08-29 | 623.60 |
| 2003-09-01 | . |
| 2003-09-02 | 626.24 |
| 2003-09-03 | 632.30 |
| 2003-09-04 | 633.18 |
| 2003-09-05 | 634.13 |
| 2003-09-08 | 631.58 |
| 2003-09-09 | 634.84 |
| 2003-09-10 | 632.91 |
| 2003-09-11 | 635.70 |
| 2003-09-12 | 643.10 |
| 2003-09-15 | 642.88 |
| 2003-09-16 | 647.64 |
| 2003-09-17 | 650.45 |
| 2003-09-18 | 660.19 |
| 2003-09-19 | 673.66 |
| 2003-09-22 | 681.80 |
| 2003-09-23 | 687.16 |
| 2003-09-24 | 689.55 |
| 2003-09-25 | 683.39 |
| 2003-09-26 | 674.96 |
| 2003-09-29 | 674.59 |
| 2003-09-30 | 668.48 |
| 2003-10-01 | 679.52 |
| 2003-10-02 | 680.46 |
| 2003-10-03 | 684.16 |
| 2003-10-06 | 677.65 |
| 2003-10-07 | 685.13 |
| 2003-10-08 | 685.33 |
| 2003-10-09 | 695.68 |
| 2003-10-10 | 695.06 |
| 2003-10-13 | 693.17 |
| 2003-10-14 | 687.27 |
| 2003-10-15 | 684.85 |
| 2003-10-16 | 688.66 |
| 2003-10-17 | 685.46 |
| 2003-10-20 | 679.17 |
| 2003-10-21 | 686.70 |
| 2003-10-22 | 686.62 |
| 2003-10-23 | 676.34 |
| 2003-10-24 | 675.30 |
| 2003-10-27 | 683.70 |
| 2003-10-28 | 685.85 |
| 2003-10-29 | 687.74 |
| 2003-10-30 | 689.04 |
| 2003-10-31 | 687.35 |
| 2003-11-03 | 682.25 |
| 2003-11-04 | 689.02 |
| 2003-11-05 | 689.90 |
| 2003-11-06 | 680.72 |
| 2003-11-07 | 683.88 |
| 2003-11-10 | 686.54 |
| 2003-11-11 | 682.32 |
| 2003-11-12 | 682.34 |
| 2003-11-13 | 686.21 |
| 2003-11-14 | 689.94 |
| 2003-11-17 | 680.34 |
| 2003-11-18 | 679.39 |
| 2003-11-19 | 674.78 |
| 2003-11-20 | 684.33 |
| 2003-11-21 | 686.44 |
| 2003-11-24 | 684.17 |
| 2003-11-25 | 682.74 |
| 2003-11-26 | 686.22 |
| 2003-11-27 | . |
| 2003-11-28 | 688.72 |
| 2003-12-01 | 694.73 |
| 2003-12-02 | 694.47 |
| 2003-12-03 | 694.70 |
| 2003-12-04 | 693.66 |
| 2003-12-05 | 690.72 |
| 2003-12-08 | 696.44 |
| 2003-12-09 | 702.53 |
| 2003-12-10 | 700.37 |
| 2003-12-11 | 703.39 |
| 2003-12-12 | 707.73 |
| 2003-12-15 | 710.04 |
| 2003-12-16 | 704.74 |
| 2003-12-17 | 700.66 |
| 2003-12-18 | 701.97 |
| 2003-12-19 | 702.91 |
| 2003-12-22 | 706.93 |
| 2003-12-23 | 708.58 |
| 2003-12-24 | 707.11 |
| 2003-12-25 | . |
| 2003-12-26 | 708.22 |
| 2003-12-29 | 712.51 |
| 2003-12-30 | 714.57 |
| 2003-12-31 | 715.73 |
| 2004-01-01 | . |
| 2004-01-02 | 717.56 |
| 2004-01-05 | 725.13 |
| 2004-01-06 | 723.70 |
| 2004-01-07 | 723.29 |
| 2004-01-08 | 723.54 |
| 2004-01-09 | 721.08 |
| 2004-01-12 | 719.78 |
| 2004-01-13 | 722.22 |
| 2004-01-14 | 721.94 |
| 2004-01-15 | 719.37 |
| 2004-01-16 | 718.27 |
| 2004-01-19 | . |
| 2004-01-20 | 713.47 |
| 2004-01-21 | 715.54 |
| 2004-01-22 | 721.90 |
| 2004-01-23 | 727.67 |
| 2004-01-26 | 730.87 |
| 2004-01-27 | 731.70 |
| 2004-01-28 | 732.68 |
| 2004-01-29 | 732.98 |
| 2004-01-30 | 732.59 |
| 2004-02-02 | 734.30 |
| 2004-02-03 | 735.30 |
| 2004-02-04 | 732.26 |
| 2004-02-05 | 734.99 |
| 2004-02-06 | 732.92 |
| 2004-02-09 | 730.59 |
| 2004-02-10 | 735.59 |
| 2004-02-11 | 738.16 |
| 2004-02-12 | 743.17 |
| 2004-02-13 | 742.66 |
| 2004-02-16 | . |
| 2004-02-17 | 743.72 |
| 2004-02-18 | 743.93 |
| 2004-02-19 | 738.47 |
| 2004-02-20 | 731.65 |
| 2004-02-23 | 732.48 |
| 2004-02-24 | 732.68 |
| 2004-02-25 | 729.23 |
| 2004-02-26 | 730.12 |
| 2004-02-27 | 734.79 |
| 2004-03-01 | 738.81 |
| 2004-03-02 | 735.15 |
| 2004-03-03 | 733.79 |
| 2004-03-04 | 733.09 |
| 2004-03-05 | 730.98 |
| 2004-03-08 | 727.19 |
| 2004-03-09 | 731.25 |
| 2004-03-10 | 731.65 |
| 2004-03-11 | 726.44 |
| 2004-03-12 | 722.62 |
| 2004-03-15 | 723.73 |
| 2004-03-16 | 732.44 |
| 2004-03-17 | 743.39 |
| 2004-03-18 | 754.48 |
| 2004-03-19 | 755.95 |
| 2004-03-22 | 753.37 |
| 2004-03-23 | 754.00 |
| 2004-03-24 | 757.55 |
| 2004-03-25 | 758.96 |
| 2004-03-26 | 758.00 |
| 2004-03-29 | 758.59 |
| 2004-03-30 | 760.00 |
| 2004-03-31 | 769.47 |
| 2004-04-01 | 768.35 |
| 2004-04-02 | 766.79 |
| 2004-04-05 | 761.49 |
| 2004-04-06 | 755.68 |
| 2004-04-07 | 765.77 |
| 2004-04-08 | 759.28 |
| 2004-04-09 | . |
| 2004-04-12 | 757.65 |
| 2004-04-13 | 753.18 |
| 2004-04-14 | 738.74 |
| 2004-04-15 | 741.76 |
| 2004-04-16 | 745.62 |
| 2004-04-19 | 746.70 |
| 2004-04-20 | 748.13 |
| 2004-04-21 | 741.55 |
| 2004-04-22 | 739.69 |
| 2004-04-23 | 748.25 |
| 2004-04-26 | 744.34 |
| 2004-04-27 | 738.51 |
| 2004-04-28 | 738.62 |
| 2004-04-29 | 734.74 |
| 2004-04-30 | 727.02 |
| 2004-05-03 | 727.27 |
| 2004-05-04 | 729.63 |
| 2004-05-05 | 733.40 |
| 2004-05-06 | 728.83 |
| 2004-05-07 | 716.02 |
| 2004-05-10 | 699.21 |
| 2004-05-11 | 696.30 |
| 2004-05-12 | 699.79 |
| 2004-05-13 | 690.78 |
| 2004-05-14 | 686.38 |
| 2004-05-17 | 675.01 |
| 2004-05-18 | 674.86 |
| 2004-05-19 | 695.35 |
| 2004-05-20 | 689.11 |
| 2004-05-21 | 702.28 |
| 2004-05-24 | 705.64 |
| 2004-05-25 | 701.74 |
| 2004-05-26 | 708.09 |
| 2004-05-27 | 716.41 |
| 2004-05-28 | 714.89 |
| 2004-05-31 | . |
| 2004-06-01 | 722.59 |
| 2004-06-02 | 721.03 |
| 2004-06-03 | 711.52 |
| 2004-06-04 | 714.25 |
| 2004-06-07 | 729.84 |
| 2004-06-08 | 730.00 |
| 2004-06-09 | 730.11 |
| 2004-06-10 | 730.84 |
| 2004-06-11 | . |
| 2004-06-14 | 718.85 |
| 2004-06-15 | 725.81 |
| 2004-06-16 | 729.72 |
| 2004-06-17 | 728.84 |
| 2004-06-18 | 727.29 |
| 2004-06-21 | 737.12 |
| 2004-06-22 | 736.53 |
| 2004-06-23 | 736.05 |
| 2004-06-24 | 747.38 |
| 2004-06-25 | 746.09 |
| 2004-06-28 | 744.94 |
| 2004-06-29 | 744.58 |
| 2004-06-30 | 739.88 |
| 2004-07-01 | 747.60 |
| 2004-07-02 | 743.05 |
| 2004-07-05 | . |
| 2004-07-06 | 742.25 |
| 2004-07-07 | 746.92 |
| 2004-07-08 | 741.07 |
| 2004-07-09 | 746.15 |
| 2004-07-12 | 750.52 |
| 2004-07-13 | 746.98 |
| 2004-07-14 | 741.01 |
| 2004-07-15 | 736.53 |
| 2004-07-16 | 742.37 |
| 2004-07-19 | 746.69 |
| 2004-07-20 | 747.85 |
| 2004-07-21 | 745.64 |
| 2004-07-22 | 742.23 |
| 2004-07-23 | 739.15 |
| 2004-07-26 | 741.49 |
| 2004-07-27 | 736.49 |
| 2004-07-28 | 732.48 |
| 2004-07-29 | 733.39 |
| 2004-07-30 | 741.10 |
| 2004-08-02 | 746.45 |
| 2004-08-03 | 747.48 |
| 2004-08-04 | 742.06 |
| 2004-08-05 | 742.67 |
| 2004-08-06 | 746.42 |
| 2004-08-09 | 745.52 |
| 2004-08-10 | 740.51 |
| 2004-08-11 | 739.68 |
| 2004-08-12 | 740.28 |
| 2004-08-13 | 739.17 |
| 2004-08-16 | 736.95 |
| 2004-08-17 | 740.98 |
| 2004-08-18 | 743.41 |
| 2004-08-19 | 747.11 |
| 2004-08-20 | 747.18 |
| 2004-08-23 | 747.13 |
| 2004-08-24 | 745.26 |
| 2004-08-25 | 748.11 |
| 2004-08-26 | 750.80 |
| 2004-08-27 | 752.12 |
| 2004-08-30 | 751.02 |
| 2004-08-31 | 756.34 |
| 2004-09-01 | 760.31 |
| 2004-09-02 | 762.68 |
| 2004-09-03 | 756.20 |
| 2004-09-06 | . |
| 2004-09-07 | 763.50 |
| 2004-09-08 | 763.66 |
| 2004-09-09 | 760.00 |
| 2004-09-10 | 760.13 |
| 2004-09-13 | 760.15 |
| 2004-09-14 | 764.06 |
| 2004-09-15 | 762.00 |
| 2004-09-16 | 767.35 |
| 2004-09-17 | 765.79 |
| 2004-09-20 | 769.11 |
| 2004-09-21 | 768.05 |
| 2004-09-22 | 764.32 |
| 2004-09-23 | 763.19 |
| 2004-09-24 | 759.82 |
| 2004-09-27 | 751.10 |
| 2004-09-28 | 748.81 |
| 2004-09-29 | 750.42 |
| 2004-09-30 | 755.31 |
| 2004-10-01 | 757.26 |
| 2004-10-04 | 763.51 |
| 2004-10-05 | 766.15 |
| 2004-10-06 | 762.76 |
| 2004-10-07 | 758.17 |
| 2004-10-08 | 769.01 |
| 2004-10-11 | 770.62 |
| 2004-10-12 | 762.22 |
| 2004-10-13 | 760.49 |
| 2004-10-14 | 757.80 |
| 2004-10-15 | 759.47 |
| 2004-10-18 | 761.69 |
| 2004-10-19 | 770.26 |
| 2004-10-20 | 766.91 |
| 2004-10-21 | 772.60 |
| 2004-10-22 | 773.54 |
| 2004-10-25 | 770.72 |
| 2004-10-26 | 772.38 |
| 2004-10-27 | 771.10 |
| 2004-10-28 | 777.11 |
| 2004-10-29 | 782.56 |
| 2004-11-01 | 780.91 |
| 2004-11-02 | 789.26 |
| 2004-11-03 | 791.55 |
| 2004-11-04 | 790.90 |
| 2004-11-05 | 798.06 |
| 2004-11-08 | 797.72 |
| 2004-11-09 | 795.83 |
| 2004-11-10 | 795.46 |
| 2004-11-11 | 790.69 |
| 2004-11-12 | 799.11 |
| 2004-11-15 | 804.65 |
| 2004-11-16 | 801.36 |
| 2004-11-17 | 810.72 |
| 2004-11-18 | 812.29 |
| 2004-11-19 | 816.61 |
| 2004-11-22 | 810.97 |
| 2004-11-23 | 812.54 |
| 2004-11-24 | 818.15 |
| 2004-11-25 | . |
| 2004-11-26 | 818.53 |
| 2004-11-29 | 827.18 |
| 2004-11-30 | 827.51 |
| 2004-12-01 | 822.29 |
| 2004-12-02 | 830.09 |
| 2004-12-03 | 833.27 |
| 2004-12-06 | 831.22 |
| 2004-12-07 | 825.20 |
| 2004-12-08 | 816.12 |
| 2004-12-09 | 813.74 |
| 2004-12-10 | 806.85 |
| 2004-12-13 | 817.91 |
| 2004-12-14 | 815.76 |
| 2004-12-15 | 827.51 |
| 2004-12-16 | 824.25 |
| 2004-12-17 | 825.92 |
| 2004-12-20 | 831.14 |
| 2004-12-21 | 832.53 |
| 2004-12-22 | 831.42 |
| 2004-12-23 | 835.04 |
| 2004-12-24 | . |
| 2004-12-27 | 837.92 |
| 2004-12-28 | 840.21 |
| 2004-12-29 | 835.75 |
| 2004-12-30 | 844.65 |
| 2004-12-31 | 847.61 |
| 2005-01-03 | 849.04 |
| 2005-01-04 | 839.35 |
| 2005-01-05 | 834.40 |
| 2005-01-06 | 826.44 |
| 2005-01-07 | 827.30 |
| 2005-01-10 | 830.05 |
| 2005-01-11 | 836.63 |
| 2005-01-12 | 843.93 |
| 2005-01-13 | 842.89 |
| 2005-01-14 | 842.31 |
| 2005-01-17 | . |
| 2005-01-18 | 838.48 |
| 2005-01-19 | 837.68 |
| 2005-01-20 | 828.91 |
| 2005-01-21 | 830.56 |
| 2005-01-24 | 837.51 |
| 2005-01-25 | 829.80 |
| 2005-01-26 | 838.14 |
| 2005-01-27 | 833.26 |
#2005-01-28| 834.60
#2005-01-31| 839.13
#2005-02-01| 835.00
#2005-02-02| 839.93
#2005-02-03| 834.79
#2005-02-04| 836.33
#2005-02-07| 838.02
#2005-02-08| 833.81
#2005-02-09| 833.96
#2005-02-10| 835.43
#2005-02-11| 834.53
#2005-02-14| 837.16
#2005-02-15| 842.49
#2005-02-16| 839.17
#2005-02-17| 838.25
#2005-02-18| 836.39
#2005-02-21| .
#2005-02-22| 844.07
#2005-02-23| 840.09
#2005-02-24| 840.49
#2005-02-25| 846.39
#2005-02-28| 857.59
#2005-03-01| 857.55
#2005-03-02| 853.27
#2005-03-03| 854.84
#2005-03-04| 857.99
#2005-03-07| 857.55
#2005-03-08| 863.47
#2005-03-09| 870.67
#2005-03-10| 864.50
#2005-03-11| 867.97
#2005-03-14| 860.94
#2005-03-15| 858.96
#2005-03-16| 863.59
#2005-03-17| 859.24
#2005-03-18| 861.50
#2005-03-21| 858.45
#2005-03-22| 858.70
#2005-03-23| 850.08
#2005-03-24| 846.10
#2005-03-25| .
#2005-03-28| 851.70
#2005-03-29| 836.76
#2005-03-30| 839.31
#2005-03-31| 848.82
#2005-04-01| 844.98
#2005-04-04| 841.05
#2005-04-05| 838.54
#2005-04-06| 839.06
#2005-04-07| 839.77
#2005-04-08| 839.41
#2005-04-11| 843.21
#2005-04-12| 837.88
#2005-04-13| 844.04
#2005-04-14| 836.43
#2005-04-15| 838.06
#2005-04-18| 825.75
#2005-04-19| 832.79
#2005-04-20| 838.35
#2005-04-21| 836.02
#2005-04-22| 841.39
#2005-04-25| 849.20
#2005-04-26| 852.76
#2005-04-27| 853.87
#2005-04-28| 856.02
#2005-04-29| 863.60
#2005-05-02| 864.70
#2005-05-03| 865.27
#2005-05-04| 870.06
#2005-05-05| 869.63
#2005-05-06| 874.77
#2005-05-09| 868.46
#2005-05-10| 869.58
#2005-05-11| 867.48
#2005-05-12| 861.56
#2005-05-13| 855.25
#2005-05-16| 852.86
#2005-05-17| 849.88
#2005-05-18| 847.85
#2005-05-19| 850.80
#2005-05-20| 849.93
#2005-05-23| 853.90
#2005-05-24| 852.56
#2005-05-25| 848.98
#2005-05-26| 850.11
#2005-05-27| 854.68
#2005-05-30| .
#2005-05-31| 858.31
#2005-06-01| 857.40
#2005-06-02| 857.67
#2005-06-03| 860.79
#2005-06-06| 865.16
#2005-06-07| 866.47
#2005-06-08| 872.46
#2005-06-09| 868.04
#2005-06-10| 870.52
#2005-06-13| 864.03
#2005-06-14| 866.03
#2005-06-15| 872.57
#2005-06-16| 869.63
#2005-06-17| 875.30
#2005-06-20| 869.29
#2005-06-21| 873.91
#2005-06-22| 880.59
#2005-06-23| 886.27
#2005-06-24| 884.56
#2005-06-27| 877.87
#2005-06-28| 877.61
#2005-06-29| 878.36
#2005-06-30| 877.27
#2005-07-01| 877.11
#2005-07-04| .
#2005-07-05| 873.76
#2005-07-06| 869.68
#2005-07-07| 867.90
#2005-07-08| 865.38
#2005-07-11| 873.65
#2005-07-12| 880.70
#2005-07-13| 874.41
#2005-07-14| 876.28
#2005-07-15| 877.11
#2005-07-18| 881.53
#2005-07-19| 876.55
#2005-07-20| 880.22
#2005-07-21| 897.24
#2005-07-22| 902.49
#2005-07-25| 906.42
#2005-07-26| 901.94
#2005-07-27| 900.07
#2005-07-28| 901.64
#2005-07-29| 903.64
#2005-08-01| 907.15
#2005-08-02| 914.47
#2005-08-03| 914.88
#2005-08-04| 912.25
#2005-08-05| 898.14
#2005-08-08| 902.19
#2005-08-09| 906.73
#2005-08-10| 915.57
#2005-08-11| 913.23
#2005-08-12| 911.83
#2005-08-15| 912.28
#2005-08-16| 912.71
#2005-08-17| 906.43
#2005-08-18| 899.07
#2005-08-19| 892.21
#2005-08-22| 902.66
#2005-08-23| 900.63
#2005-08-24| 896.65
#2005-08-25| 899.79
#2005-08-26| 906.71
#2005-08-29| 895.26
#2005-08-30| 894.93
#2005-08-31| 899.53
#2005-09-01| 907.83
#2005-09-02| 913.30
#2005-09-05| .
#2005-09-06| 917.40
#2005-09-07| 918.31
#2005-09-08| 915.32
#2005-09-09| 924.53
#2005-09-12| 923.29
#2005-09-13| 919.94
#2005-09-14| 925.93
#2005-09-15| 929.39
#2005-09-16| 925.29
#2005-09-19| 925.47
#2005-09-20| 937.57
#2005-09-21| 937.00
#2005-09-22| 936.90
#2005-09-23| 932.20
#2005-09-26| 942.59
#2005-09-27| 933.29
#2005-09-28| 943.04
#2005-09-29| 951.91
#2005-09-30| 943.95
#2005-10-03| 930.71
#2005-10-04| 935.08
#2005-10-05| 930.11
#2005-10-06| 917.22
#2005-10-07| 918.77
#2005-10-10| 915.10
#2005-10-11| 923.55
#2005-10-12| 923.51
#2005-10-13| 917.35
#2005-10-14| 919.69
#2005-10-17| 915.28
#2005-10-18| 906.96
#2005-10-19| 907.27
#2005-10-20| 913.77
#2005-10-21| 915.70
#2005-10-24| 911.12
#2005-10-25| 918.03
#2005-10-26| 915.39
#2005-10-27| 919.56
#2005-10-28| 909.13
#2005-10-31| 915.01
#2005-11-01| 918.90
#2005-11-02| 915.57
#2005-11-03| 913.61
#2005-11-04| 904.34
#2005-11-07| 901.33
#2005-11-08| 906.16
#2005-11-09| 907.75
#2005-11-10| 904.27
#2005-11-11| 909.32
#2005-11-14| 904.87
#2005-11-15| 903.55
#2005-11-16| 903.31
#2005-11-17| 909.44
#2005-11-18| 910.98
#2005-11-21| 913.68
#2005-11-22| 910.15
#2005-11-23| 914.81
#2005-11-24| .
#2005-11-25| 910.11
#2005-11-28| 913.01
#2005-11-29| 911.06
#2005-11-30| 909.69
#2005-12-01| 910.05
#2005-12-02| 911.25
#2005-12-05| 905.33
#2005-12-06| 905.20
#2005-12-07| 912.20
#2005-12-08| 913.84
#2005-12-09| 912.50
#2005-12-12| 919.91
#2005-12-13| 922.22
#2005-12-14| 933.05
#2005-12-15| 933.24
#2005-12-16| 934.80
#2005-12-19| 939.85
#2005-12-20| 941.11
#2005-12-21| 942.80
#2005-12-22| 945.67
#2005-12-23| 948.27
#2005-12-26| .
#2005-12-27| 940.40
#2005-12-28| 942.21
#2005-12-29| 942.21
#2005-12-30| 938.82
#2006-01-02| .
#2006-01-03| 944.05
#2006-01-04| 951.86
#2006-01-05| 963.90
#2006-01-06| 973.95
#2006-01-09| 979.06
#2006-01-10| 973.63
#2006-01-11| 978.22
#2006-01-12| 987.60
#2006-01-13| 981.76
#2006-01-16| .
#2006-01-17| 969.04
#2006-01-18| 960.11
#2006-01-19| 975.76
#2006-01-20| 980.25
#2006-01-23| 984.54
#2006-01-24| 982.33
#2006-01-25| 976.58
#2006-01-26| 977.60
#2006-01-27| 982.29
#2006-01-30| 981.83
#2006-01-31| 991.64
#2006-02-01| 977.10
#2006-02-02| 979.85
#2006-02-03| 962.16
#2006-02-06| 963.28
#2006-02-07| 972.01
#2006-02-08| 956.41
#2006-02-09| 968.88
#2006-02-10| 974.11
#2006-02-13| 969.80
#2006-02-14| 974.78
#2006-02-15| 972.11
#2006-02-16| 979.92
#2006-02-17| 978.82
#2006-02-20| .
#2006-02-21| 985.33
#2006-02-22| 983.74
#2006-02-23|1000.58
#2006-02-24|1001.07
#2006-02-27|1019.65
#2006-02-28|1028.34
#2006-03-01|1027.94
#2006-03-02|1038.59
#2006-03-03|1035.00
#2006-03-06|1027.61
#2006-03-07|1012.58
#2006-03-08|1009.82
#2006-03-09|1014.65
#2006-03-10| 994.36
#2006-03-13| 996.07
#2006-03-14|1006.95
#2006-03-15|1013.57
#2006-03-16|1010.05
#2006-03-17|1020.01
#2006-03-20|1025.13
#2006-03-21|1021.91
#2006-03-22|1019.04
#2006-03-23|1007.00
#2006-03-24|1006.55
#2006-03-27|1015.89
#2006-03-28|1014.18
#2006-03-29|1002.83
#2006-03-30|1001.73
#2006-03-31| 996.40
#2006-04-03|1010.13
#2006-04-04|1014.90
#2006-04-05|1021.22
#2006-04-06|1033.62
#2006-04-07|1031.20
#2006-04-10|1025.81
#2006-04-11|1021.37
#2006-04-12|1011.79
#2006-04-13|1018.86
#2006-04-14| .
#2006-04-17|1015.27
#2006-04-18|1023.43
#2006-04-19|1017.23
#2006-04-20|1016.18
#2006-04-21|1021.47
#2006-04-24|1019.74
#2006-04-25|1035.87
#2006-04-26|1044.71
#2006-04-27|1052.33
#2006-04-28|1039.51
#2006-05-01|1064.98
#2006-05-02|1071.44
#2006-05-03|1073.33
#2006-05-04|1079.64
#2006-05-05|1088.35
#2006-05-08|1104.11
#2006-05-09|1107.73
#2006-05-10|1103.51
#2006-05-11|1097.10
#2006-05-12|1085.78
#2006-05-15|1076.26
#2006-05-16|1072.14
#2006-05-17|1081.48
#2006-05-18|1056.90
#2006-05-19|1041.43
#2006-05-22|1032.29
#2006-05-23|1032.36
#2006-05-24|1026.88
#2006-05-25|1027.05
#2006-05-26|1034.85
#2006-05-29| .
#2006-05-30|1041.51
#2006-05-31|1035.45
#2006-06-01|1028.79
#2006-06-02|1041.96
#2006-06-05|1031.19
#2006-06-06|1019.26
#2006-06-07|1005.23
#2006-06-08| 960.31
#2006-06-09| 974.43
#2006-06-12| 963.95
#2006-06-13| 944.19
#2006-06-14| 954.48
#2006-06-15| 953.04
#2006-06-16| 973.08
#2006-06-19| 968.59
#2006-06-20| 969.83
#2006-06-21| 971.96
#2006-06-22| 983.87
#2006-06-23| 974.64
#2006-06-26| 970.23
#2006-06-27| 980.08
#2006-06-28| 976.34
#2006-06-29| 984.29
#2006-06-30|1010.87
#2006-07-03|1002.05
#2006-07-04| .
#2006-07-05|1000.05
#2006-07-06|1001.18
#2006-07-07|1012.78
#2006-07-10|1021.03
#2006-07-11|1014.94
#2006-07-12| 998.86
#2006-07-13| 996.46
#2006-07-14| 980.44
#2006-07-17| 971.46
#2006-07-18| 964.13
#2006-07-19| 962.58
#2006-07-20| 982.82
#2006-07-21| 979.23
#2006-07-24| 979.95
#2006-07-25| 988.96
#2006-07-26| 986.86
#2006-07-27| 998.66
#2006-07-28|1003.14
#2006-07-31|1006.16
#2006-08-01|1005.61
#2006-08-02|1013.18
#2006-08-03|1007.25
#2006-08-04|1011.47
#2006-08-07| 998.95
#2006-08-08|1007.71
#2006-08-09|1015.72
#2006-08-10|1016.63
#2006-08-11|1014.67
#2006-08-14|1017.27
#2006-08-15|1023.15
#2006-08-16|1033.33
#2006-08-17|1030.28
#2006-08-18|1039.07
#2006-08-21|1033.82
#2006-08-22|1036.02
#2006-08-23|1032.35
#2006-08-24|1031.73
#2006-08-25|1032.07
#2006-08-28|1028.16
#2006-08-29|1038.07
#2006-08-30|1041.61
#2006-08-31|1051.80
#2006-09-01|1049.95
#2006-09-04| .
#2006-09-05|1070.44
#2006-09-06|1059.78
#2006-09-07|1050.07
#2006-09-08|1054.45
#2006-09-11|1038.46
#2006-09-12|1043.82
#2006-09-13|1051.35
#2006-09-14|1059.64
#2006-09-15|1057.36
#2006-09-18|1058.12
#2006-09-19|1054.77
#2006-09-20|1054.18
#2006-09-21|1060.71
#2006-09-22|1052.36
#2006-09-25|1045.46
#2006-09-26|1040.39
#2006-09-27|1053.77
#2006-09-28|1059.14
#2006-09-29|1052.01
#2006-10-02|1060.94
#2006-10-03|1060.16
#2006-10-04|1058.59
#2006-10-05|1072.35
#2006-10-06|1060.71
#2006-10-09|1056.91
#2006-10-10|1057.09
#2006-10-11|1054.53
#2006-10-12|1056.83
#2006-10-13|1062.62
#2006-10-16|1073.81
#2006-10-17|1077.01
#2006-10-18|1070.43
#2006-10-19|1072.60
#2006-10-20|1076.51
#2006-10-23|1073.34
#2006-10-24|1071.66
#2006-10-25|1071.67
#2006-10-26|1075.42
#2006-10-27|1073.48
#2006-10-30|1074.01
#2006-10-31|1076.40
#2006-11-01|1080.41
#2006-11-02|1084.06
#2006-11-03|1078.03
#2006-11-06|1074.86
#2006-11-07|1087.71
#2006-11-08|1086.03
#2006-11-09|1093.62
#2006-11-10|1104.71
#2006-11-13|1103.63
#2006-11-14|1108.01
#2006-11-15|1099.39
#2006-11-16|1095.72
#2006-11-17|1103.64
#2006-11-20|1092.57
#2006-11-21|1100.72
#2006-11-22|1113.94
#2006-11-23| .
#2006-11-24|1109.78
#2006-11-27|1117.64
#2006-11-28|1110.96
#2006-11-29|1122.93
#2006-11-30|1136.82
#2006-12-01|1138.14
#2006-12-04|1142.72
#2006-12-05|1161.12
#2006-12-06|1181.07
#2006-12-07|1179.04
#2006-12-08|1169.47
#2006-12-11|1165.75
#2006-12-12|1163.18
#2006-12-13|1160.31
#2006-12-14|1171.98
#2006-12-15|1172.22
#2006-12-18|1180.98
#2006-12-19|1173.81
#2006-12-20|1190.53
#2006-12-21|1198.59
#2006-12-22|1199.39
#2006-12-25| .
#2006-12-26|1193.71
#2006-12-27|1189.57
#2006-12-28|1191.99
#2006-12-29|1191.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1191.93
#2007-01-04|1208.60
#2007-01-05|1200.19
#2007-01-08|1196.96
#2007-01-09|1196.64
#2007-01-10|1177.92
#2007-01-11|1166.76
#2007-01-12|1182.32
#2007-01-15| .
#2007-01-16|1187.89
#2007-01-17|1185.32
#2007-01-18|1184.85
#2007-01-19|1182.32
#2007-01-22|1193.35
#2007-01-23|1193.35
#2007-01-24|1210.67
#2007-01-25|1209.71
#2007-01-26|1227.77
#2007-01-29|1241.96
#2007-01-30|1240.07
#2007-01-31|1225.65
#2007-02-01|1247.88
#2007-02-02|1270.00
#2007-02-05|1267.98
#2007-02-06|1304.52
#2007-02-07|1308.08
#2007-02-08|1278.52
#2007-02-09|1287.20
#2007-02-12|1281.86
#2007-02-13|1281.84
#2007-02-14|1278.58
#2007-02-15|1278.81
#2007-02-16|1269.73
#2007-02-19| .
#2007-02-20|1261.24
#2007-02-21|1244.33
#2007-02-22|1228.86
#2007-02-23|1244.80
#2007-02-26|1257.59
#2007-02-27|1278.62
#2007-02-28|1243.09
#2007-03-01|1239.69
#2007-03-02|1233.29
#2007-03-05|1205.93
#2007-03-06|1224.19
#2007-03-07|1226.24
#2007-03-08|1253.60
#2007-03-09|1244.36
#2007-03-12|1253.91
#2007-03-13|1260.83
#2007-03-14|1228.96
#2007-03-15|1243.27
#2007-03-16|1241.35
#2007-03-19|1244.76
#2007-03-20|1256.80
#2007-03-21|1254.43
#2007-03-22|1274.17
#2007-03-23|1284.71
#2007-03-26|1267.57
#2007-03-27|1258.62
#2007-03-28|1251.94
#2007-03-29|1253.31
#2007-03-30|1228.48
#2007-04-02|1213.31
#2007-04-03|1220.48
#2007-04-04|1240.87
#2007-04-05|1233.62
#2007-04-06| .
#2007-04-09|1239.75
#2007-04-10|1247.71
#2007-04-11|1255.59
#2007-04-12|1247.75
#2007-04-13|1238.81
#2007-04-16|1258.16
#2007-04-17|1255.22
#2007-04-18|1268.85
#2007-04-19|1247.28
#2007-04-20|1249.22
#2007-04-23|1255.72
#2007-04-24|1263.28
#2007-04-25|1256.54
#2007-04-26|1248.35
#2007-04-27|1236.77
#2007-04-30|1231.56
#2007-05-01|1216.40
#2007-05-02|1219.87
#2007-05-03|1226.26
#2007-05-04|1228.43
#2007-05-07|1238.37
#2007-05-08|1227.36
#2007-05-09|1221.97
#2007-05-10|1215.95
#2007-05-11|1209.80
#2007-05-14|1231.19
#2007-05-15|1227.49
#2007-05-16|1237.41
#2007-05-17|1225.36
#2007-05-18|1215.64
#2007-05-21|1220.95
#2007-05-22|1221.38
#2007-05-23|1215.84
#2007-05-24|1209.17
#2007-05-25|1198.62
#2007-05-28| .
#2007-05-29|1206.07
#2007-05-30|1209.94
#2007-05-31|1222.09
#2007-06-01|1228.67
#2007-06-04|1226.37
#2007-06-05|1229.10
#2007-06-06|1230.76
#2007-06-07|1218.84
#2007-06-08|1195.13
#2007-06-11|1197.24
#2007-06-12|1186.67
#2007-06-13|1173.22
#2007-06-14|1174.08
#2007-06-15|1174.55
#2007-06-18|1187.59
#2007-06-19|1179.24
#2007-06-20|1190.08
#2007-06-21|1189.96
#2007-06-22|1177.79
#2007-06-25|1174.49
#2007-06-26|1186.83
#2007-06-27|1180.58
#2007-06-28|1182.60
#2007-06-29|1197.19
#2007-07-02|1201.82
#2007-07-03|1213.20
#2007-07-04| .
#2007-07-05|1210.87
#2007-07-06|1199.12
#2007-07-09|1204.58
#2007-07-10|1205.67
#2007-07-11|1200.32
#2007-07-12|1198.02
#2007-07-13|1218.12
#2007-07-16|1217.83
#2007-07-17|1215.91
#2007-07-18|1202.85
#2007-07-19|1194.52
#2007-07-20|1201.25
#2007-07-23|1186.22
#2007-07-24|1209.36
#2007-07-25|1201.88
#2007-07-26|1189.60
#2007-07-27|1166.16
#2007-07-30|1164.94
#2007-07-31|1166.43
#2007-08-01|1161.84
#2007-08-02|1159.80
#2007-08-03|1161.99
#2007-08-06|1160.24
#2007-08-07|1152.07
#2007-08-08|1162.04
#2007-08-09|1189.44
#2007-08-10|1183.71
#2007-08-13|1180.73
#2007-08-14|1169.43
#2007-08-15|1155.63
#2007-08-16|1158.40
#2007-08-17|1140.19
#2007-08-20|1155.50
#2007-08-21|1158.17
#2007-08-22|1163.39
#2007-08-23|1172.90
#2007-08-24|1173.34
#2007-08-27|1188.36
#2007-08-28|1187.70
#2007-08-29|1169.22
#2007-08-30|1176.31
#2007-08-31|1184.77
#2007-09-03| .
#2007-09-04|1184.24
#2007-09-05|1181.43
#2007-09-06|1185.76
#2007-09-07|1196.26
#2007-09-10|1191.77
#2007-09-11|1182.15
#2007-09-12|1187.54
#2007-09-13|1178.77
#2007-09-14|1179.34
#2007-09-17|1177.21
#2007-09-18|1166.15
#2007-09-19|1182.80
#2007-09-20|1181.75
#2007-09-21|1174.63
#2007-09-24|1185.45
#2007-09-25|1194.50
#2007-09-26|1183.15
#2007-09-27|1197.76
#2007-09-28|1212.20
#2007-10-01|1216.87
#2007-10-02|1225.89
#2007-10-03|1229.51
#2007-10-04|1231.33
#2007-10-05|1230.85
#2007-10-08|1222.10
#2007-10-09|1231.29
#2007-10-10|1232.24
#2007-10-11|1227.12
#2007-10-12|1218.21
#2007-10-15|1223.16
#2007-10-16|1218.82
#2007-10-17|1201.12
#2007-10-18|1209.10
#2007-10-19|1196.31
#2007-10-22|1188.13
#2007-10-23|1195.00
#2007-10-24|1196.56
#2007-10-25|1196.97
#2007-10-26|1205.01
#2007-10-29|1225.24
#2007-10-30|1228.86
#2007-10-31|1239.93
#2007-11-01|1249.48
#2007-11-02|1246.80
#2007-11-05|1250.71
#2007-11-06|1260.38
#2007-11-07|1267.45
#2007-11-08|1246.09
#2007-11-09|1248.21
#2007-11-12|1234.29
#2007-11-13|1219.04
#2007-11-14|1237.41
#2007-11-15|1250.35
#2007-11-16|1242.87
#2007-11-19|1236.73
#2007-11-20|1238.03
#2007-11-21|1233.25
#2007-11-22| .
#2007-11-23|1236.94
#2007-11-26|1261.53
#2007-11-27|1262.54
#2007-11-28|1259.45
#2007-11-29|1275.20
#2007-11-30|1279.26
#2007-12-03|1298.17
#2007-12-04|1312.63
#2007-12-05|1321.69
#2007-12-06|1328.82
#2007-12-07|1325.58
#2007-12-10|1324.99
#2007-12-11|1332.82
#2007-12-12|1312.76
#2007-12-13|1283.41
#2007-12-14|1271.11
#2007-12-17|1259.23
#2007-12-18|1260.39
#2007-12-19|1260.96
#2007-12-20|1259.65
#2007-12-21|1258.24
#2007-12-24|1267.55
#2007-12-25| .
#2007-12-26|1265.42
#2007-12-27|1258.73
#2007-12-28|1258.94
#2007-12-31|1273.63
#2008-01-01| .
#2008-01-02|1283.89
#2008-01-03|1287.26
#2008-01-04|1274.77
#2008-01-07|1263.96
#2008-01-08|1257.44
#2008-01-09|1276.40
#2008-01-10|1255.57
#2008-01-11|1253.84
#2008-01-14|1263.82
#2008-01-15|1266.55
#2008-01-16|1265.53
#2008-01-17|1284.12
#2008-01-18|1276.63
#2008-01-21| .
#2008-01-22|1188.49
#2008-01-23|1217.66
#2008-01-24|1200.55
#2008-01-25|1238.82
#2008-01-28|1224.45
#2008-01-29|1239.71
#2008-01-30|1212.87
#2008-01-31|1230.02
#2008-02-01|1232.06
#2008-02-04|1246.94
#2008-02-05|1254.88
#2008-02-06|1222.65
#2008-02-07|1234.34
#2008-02-08|1230.09
#2008-02-11|1211.73
#2008-02-12|1218.96
#2008-02-13|1214.89
#2008-02-14|1244.04
#2008-02-15|1245.15
#2008-02-18| .
#2008-02-19|1223.36
#2008-02-20|1195.31
#2008-02-21|1208.23
#2008-02-22|1202.34
#2008-02-25|1207.21
#2008-02-26|1200.15
#2008-02-27|1215.03
#2008-02-28|1213.77
#2008-02-29|1220.43
#2008-03-03|1196.99
#2008-03-04|1187.30
#2008-03-05|1175.81
#2008-03-06|1183.40
#2008-03-07|1160.83
#2008-03-10|1173.61
#2008-03-11|1176.51
#2008-03-12|1179.27
#2008-03-13|1161.01
#2008-03-14|1162.82
#2008-03-17|1144.05
#2008-03-18|1152.73
#2008-03-19|1146.49
#2008-03-20|1145.93
#2008-03-21| .
#2008-03-24|1154.27
#2008-03-25|1177.69
#2008-03-26|1181.24
#2008-03-27|1186.49
#2008-03-28|1203.03
#2008-03-31|1185.81
#2008-04-01|1194.03
#2008-04-02|1204.94
#2008-04-03|1211.28
#2008-04-04|1218.28
#2008-04-07|1200.27
#2008-04-08|1188.43
#2008-04-09|1185.69
#2008-04-10|1193.01
#2008-04-11|1200.80
#2008-04-14|1186.53
#2008-04-15|1184.34
#2008-04-16|1182.96
#2008-04-17|1179.26
#2008-04-18|1169.49
#2008-04-21|1179.79
#2008-04-22|1179.74
#2008-04-23|1172.49
#2008-04-24|1166.41
#2008-04-25|1172.49
#2008-04-28|1170.85
#2008-04-29|1182.91
#2008-04-30|1171.89
#2008-05-01|1164.16
#2008-05-02|1173.19
#2008-05-05|1175.67
#2008-05-06|1175.24
#2008-05-07|1172.40
#2008-05-08|1160.35
#2008-05-09|1158.11
#2008-05-12|1148.34
#2008-05-13|1148.31
#2008-05-14|1143.34
#2008-05-15|1152.11
#2008-05-16|1157.17
#2008-05-19|1156.91
#2008-05-20|1154.09
#2008-05-21|1148.53
#2008-05-22|1141.04
#2008-05-23|1140.48
#2008-05-26| .
#2008-05-27|1128.71
#2008-05-28|1121.42
#2008-05-29|1120.98
#2008-05-30|1147.48
#2008-06-02|1144.11
#2008-06-03|1131.36
#2008-06-04|1143.00
#2008-06-05|1147.01
#2008-06-06|1156.92
#2008-06-09|1135.33
#2008-06-10|1116.67
#2008-06-11|1120.47
#2008-06-12|1107.64
#2008-06-13|1101.13
#2008-06-16|1110.15
#2008-06-17|1122.14
#2008-06-18|1125.09
#2008-06-19|1105.21
#2008-06-20|1100.13
#2008-06-23|1094.63
#2008-06-24|1091.08
#2008-06-25|1095.57
#2008-06-26|1100.11
#2008-06-27|1107.14
#2008-06-30|1122.14
#2008-07-01|1132.73
#2008-07-02|1130.65
#2008-07-03|1109.52
#2008-07-04| .
#2008-07-07|1107.39
#2008-07-08|1107.00
#2008-07-09|1115.52
#2008-07-10|1121.40
#2008-07-11|1127.74
#2008-07-14|1109.40
#2008-07-15|1099.36
#2008-07-16|1093.42
#2008-07-17|1087.32
#2008-07-18|1080.67
#2008-07-21|1090.92
#2008-07-22|1104.14
#2008-07-23|1102.42
#2008-07-24|1120.00
#2008-07-25|1115.42
#2008-07-28|1122.39
#2008-07-29|1103.90
#2008-07-30|1119.27
#2008-07-31|1142.62
#2008-08-01|1149.53
#2008-08-04|1157.60
#2008-08-05|1164.21
#2008-08-06|1157.12
#2008-08-07|1146.10
#2008-08-08|1140.34
#2008-08-11|1159.07
#2008-08-12|1157.62
#2008-08-13|1158.26
#2008-08-14|1152.26
#2008-08-15|1138.29
#2008-08-18|1134.79
#2008-08-19|1135.13
#2008-08-20|1132.15
#2008-08-21|1133.92
#2008-08-22|1122.01
#2008-08-25|1129.24
#2008-08-26|1122.01
#2008-08-27|1132.01
#2008-08-28|1131.70
#2008-08-29|1154.72
#2008-09-01| .
#2008-09-02|1136.87
#2008-09-03|1159.01
#2008-09-04|1155.32
#2008-09-05|1154.87
#2008-09-08|1148.24
#2008-09-09|1134.44
#2008-09-10|1133.30
#2008-09-11|1120.65
#2008-09-12|1104.02
#2008-09-15|1102.98
#2008-09-16|1088.53
#2008-09-17|1089.70
#2008-09-18|1063.76
#2008-09-19|1068.39
#2008-09-22|1067.09
#2008-09-23|1067.63
#2008-09-24|1069.91
#2008-09-25|1068.96
#2008-09-26|1072.88
#2008-09-29|1065.81
#2008-09-30|1047.56
#2008-10-01|1072.86
#2008-10-02|1088.82
#2008-10-03|1052.28
#2008-10-06|1046.79
#2008-10-07|1013.26
#2008-10-08| 994.43
#2008-10-09| 977.30
#2008-10-10| 903.74
#2008-10-13| 927.34
#2008-10-14| 973.75
#2008-10-15| 979.34
#2008-10-16| 945.17
#2008-10-17| 973.99
#2008-10-20|1010.74
#2008-10-21|1031.59
#2008-10-22| 997.71
#2008-10-23|1007.27
#2008-10-24|1008.85
#2008-10-27| 959.54
#2008-10-28| 996.70
#2008-10-29| 999.32
#2008-10-30|1041.90
#2008-10-31|1010.35
#2008-11-03|1022.57
#2008-11-04|1043.91
#2008-11-05|1055.23
#2008-11-06|1036.88
#2008-11-07|1041.57
#2008-11-10|1057.42
#2008-11-11|1045.11
#2008-11-12|1045.92
#2008-11-13|1033.16
#2008-11-14|1034.53
#2008-11-17|1044.15
#2008-11-18|1037.52
#2008-11-19|1054.21
#2008-11-20|1057.68
#2008-11-21|1067.55
#2008-11-24|1055.72
#2008-11-25|1090.15
#2008-11-26|1092.39
#2008-11-27| .
#2008-11-28|1060.66
#2008-12-01|1073.91
#2008-12-02|1070.24
#2008-12-03|1098.82
#2008-12-04|1108.33
#2008-12-05|1114.55
#2008-12-08|1132.14
#2008-12-09|1128.75
#2008-12-10|1127.41
#2008-12-11|1135.39
#2008-12-12|1128.25
#2008-12-15|1144.07
#2008-12-16|1132.16
#2008-12-17|1171.89
#2008-12-18|1157.54
#2008-12-19|1146.49
#2008-12-22|1143.26
#2008-12-23|1137.90
#2008-12-24|1139.86
#2008-12-25| .
#2008-12-26|1131.93
#2008-12-29|1154.98
#2008-12-30|1159.58
#2008-12-31|1157.85
#2009-01-01| .
#2009-01-02|1155.97
#2009-01-05|1134.48
#2009-01-06|1094.48
#2009-01-07|1071.32
#2009-01-08|1080.52
#2009-01-09|1087.82
#2009-01-12|1093.76
#2009-01-13|1075.69
#2009-01-14|1085.46
#2009-01-15|1064.15
#2009-01-16|1087.02
#2009-01-19| .
#2009-01-20|1084.79
#2009-01-21|1092.20
#2009-01-22|1101.41
#2009-01-23|1080.56
#2009-01-26|1089.11
#2009-01-27|1117.24
#2009-01-28|1093.59
#2009-01-29|1103.13
#2009-01-30|1121.14
#2009-02-02|1100.42
#2009-02-03|1085.93
#2009-02-04|1091.75
#2009-02-05|1075.91
#2009-02-06|1068.39
#2009-02-09|1054.70
#2009-02-10|1059.64
#2009-02-11|1062.99
#2009-02-12|1060.23
#2009-02-13|1057.33
#2009-02-16| .
#2009-02-17|1049.46
#2009-02-18|1038.56
#2009-02-19|1040.76
#2009-02-20|1027.21
#2009-02-23|1037.40
#2009-02-24|1014.00
#2009-02-25|1014.64
#2009-02-26| 999.74
#2009-02-27|1024.32
#2009-03-02| 998.50
#2009-03-03| 975.90
#2009-03-04| 965.88
#2009-03-05| 978.15
#2009-03-06| 979.91
#2009-03-09| 959.56
#2009-03-10| 945.23
#2009-03-11| 943.68
#2009-03-12| 919.57
#2009-03-13| 937.22
#2009-03-16| 944.13
#2009-03-17| 947.33
#2009-03-18| 965.86
#2009-03-19| 989.29
#2009-03-20| 972.52
#2009-03-23| 990.26
#2009-03-24| 989.19
#2009-03-25|1014.13
#2009-03-26|1011.55
#2009-03-27| 999.55
#2009-03-30| 998.90
#2009-03-31| 975.62
#2009-04-01| 973.99
#2009-04-02| 987.32
#2009-04-03| 969.87
#2009-04-06| 968.20
#2009-04-07| 972.44
#2009-04-08| 979.54
#2009-04-09| 979.10
#2009-04-10| .
#2009-04-13| 971.52
#2009-04-14| 978.65
#2009-04-15| 983.00
#2009-04-16| 976.88
#2009-04-17| 976.77
#2009-04-20| 985.26
#2009-04-21| 984.08
#2009-04-22| 979.96
#2009-04-23| 995.39
#2009-04-24| 992.21
#2009-04-27| 987.37
#2009-04-28| 982.96
#2009-04-29| 989.88
#2009-04-30| 999.68
#2009-05-01| 989.38
#2009-05-04| 999.57
#2009-05-05|1004.12
#2009-05-06|1005.39
#2009-05-07|1005.38
#2009-05-08|1012.39
#2009-05-11|1019.48
#2009-05-12|1025.89
#2009-05-13|1034.32
#2009-05-14|1024.69
#2009-05-15|1030.65
#2009-05-18|1036.13
#2009-05-19|1047.82
#2009-05-20|1058.30
#2009-05-21|1062.49
#2009-05-22|1062.98
#2009-05-25| .
#2009-05-26|1053.56
#2009-05-27|1056.91
#2009-05-28|1046.29
#2009-05-29|1059.39
#2009-06-01|1066.23
#2009-06-02|1060.43
#2009-06-03|1061.65
#2009-06-04|1061.35
#2009-06-05|1059.05
#2009-06-08|1045.98
#2009-06-09|1053.51
#2009-06-10|1062.02
#2009-06-11|1055.77
#2009-06-12|1057.33
#2009-06-15|1061.71
#2009-06-16|1065.40
#2009-06-17|1069.48
#2009-06-18|1059.65
#2009-06-19|1068.14
#2009-06-22|1072.97
#2009-06-23|1070.68
#2009-06-24|1072.22
#2009-06-25|1072.27
#2009-06-26|1086.88
#2009-06-29|1081.50
#2009-06-30|1078.86
#2009-07-01|1079.79
#2009-07-02|1080.32
#2009-07-03| .
#2009-07-06|1083.47
#2009-07-07|1092.26
#2009-07-08|1094.01
#2009-07-09|1107.03
#2009-07-10|1108.14
#2009-07-13|1091.01
#2009-07-14|1089.71
#2009-07-15|1093.44
#2009-07-16|1093.89
#2009-07-17|1103.89
#2009-07-20|1106.65
#2009-07-21|1113.97
#2009-07-22|1116.63
#2009-07-23|1116.82
#2009-07-24|1115.52
#2009-07-27|1116.45
#2009-07-28|1125.10
#2009-07-29|1116.81
#2009-07-30|1117.59
#2009-07-31|1124.36
#2009-08-03|1127.37
#2009-08-04|1126.34
#2009-08-05|1130.69
#2009-08-06|1123.99
#2009-08-07|1107.87
#2009-08-10|1108.76
#2009-08-11|1116.13
#2009-08-12|1101.35
#2009-08-13|1110.45
#2009-08-14|1116.03
#2009-08-17|1095.60
#2009-08-18|1097.70
#2009-08-19|1093.76
#2009-08-20|1104.26
#2009-08-21|1097.44
#2009-08-24|1107.78
#2009-08-25|1109.04
#2009-08-26|1112.58
#2009-08-27|1114.69
#2009-08-28|1123.64
#2009-08-31|1129.39
#2009-09-01|1128.59
#2009-09-02|1124.01
#2009-09-03|1126.47
#2009-09-04|1130.43
#2009-09-07| .
#2009-09-08|1140.10
#2009-09-09|1139.20
#2009-09-10|1146.52
#2009-09-11|1154.02
#2009-09-14|1151.18
#2009-09-15|1152.47
#2009-09-16|1156.77
#2009-09-17|1161.24
#2009-09-18|1163.04
#2009-09-21|1156.69
#2009-09-22|1167.56
#2009-09-23|1166.34
#2009-09-24|1175.37
#2009-09-25|1176.40
#2009-09-28|1181.61
#2009-09-29|1172.79
#2009-09-30|1187.87
#2009-10-01|1183.88
#2009-10-02|1181.48
#2009-10-05|1181.69
#2009-10-06|1182.58
#2009-10-07|1179.53
#2009-10-08|1179.66
#2009-10-09|1166.08
#2009-10-12|1164.67
#2009-10-13|1158.90
#2009-10-14|1169.18
#2009-10-15|1165.41
#2009-10-16|1164.26
#2009-10-19|1167.05
#2009-10-20|1171.24
#2009-10-21|1167.11
#2009-10-22|1154.03
#2009-10-23|1141.67
#2009-10-26|1146.32
#2009-10-27|1130.41
#2009-10-28|1134.28
#2009-10-29|1125.98
#2009-10-30|1133.22
#2009-11-02|1136.52
#2009-11-03|1130.41
#2009-11-04|1135.91
#2009-11-05|1130.29
#2009-11-06|1133.41
#2009-11-09|1127.37
#2009-11-10|1123.68
#2009-11-11|1132.40
#2009-11-12|1124.92
#2009-11-13|1136.35
#2009-11-16|1149.44
#2009-11-17|1154.04
#2009-11-18|1156.77
#2009-11-19|1154.87
#2009-11-20|1154.87
#2009-11-23|1156.21
#2009-11-24|1160.59
#2009-11-25|1177.99
#2009-11-26| .
#2009-11-27|1169.17
#2009-11-30|1192.65
#2009-12-01|1193.81
#2009-12-02|1189.26
#2009-12-03|1194.03
#2009-12-04|1175.18
#2009-12-07|1172.35
#2009-12-08|1185.80
#2009-12-09|1186.81
#2009-12-10|1184.28
#2009-12-11|1175.18
#2009-12-14|1179.43
#2009-12-15|1168.95
#2009-12-16|1180.41
#2009-12-17|1165.67
#2009-12-18|1162.51
#2009-12-21|1149.84
#2009-12-22|1150.84
#2009-12-23|1158.03
#2009-12-24|1162.61
#2009-12-25| .
#2009-12-28|1169.99
#2009-12-29|1174.49
#2009-12-30|1160.18
#2009-12-31|1160.42
#2010-01-01| .
#2010-01-04|1175.49
#2010-01-05|1189.53
#2010-01-06|1189.09
#2010-01-07|1188.44
#2010-01-08|1193.29
#2010-01-11|1206.02
#2010-01-12|1212.88
#2010-01-13|1209.12
#2010-01-14|1216.42
#2010-01-15|1214.73
#2010-01-18| .
#2010-01-19|1217.62
#2010-01-20|1218.54
#2010-01-21|1212.71
#2010-01-22|1212.47
#2010-01-25|1204.91
#2010-01-26|1192.66
#2010-01-27|1188.14
#2010-01-28|1183.56
#2010-01-29|1172.74
#2010-02-01|1170.86
#2010-02-02|1173.52
#2010-02-03|1178.94
#2010-02-04|1190.00
#2010-02-05|1176.58
#2010-02-08|1177.83
#2010-02-09|1173.23
#2010-02-10|1174.81
#2010-02-11|1181.35
#2010-02-12|1187.67
#2010-02-15| .
#2010-02-16|1188.39
#2010-02-17|1194.55
#2010-02-18|1183.08
#2010-02-19|1160.46
#2010-02-22|1185.96
#2010-02-23|1195.46
#2010-02-24|1191.44
#2010-02-25|1197.97
#2010-02-26|1199.87
#2010-03-01|1206.04
#2010-03-02|1215.45
#2010-03-03|1226.02
#2010-03-04|1220.50
#2010-03-05|1212.80
#2010-03-08|1218.24
#2010-03-09|1219.43
#2010-03-10|1215.56
#2010-03-11|1216.91
#2010-03-12|1216.50
#2010-03-15|1218.14
#2010-03-16|1220.96
#2010-03-17|1229.80
#2010-03-18|1227.07
#2010-03-19|1233.66
#2010-03-22|1229.89
#2010-03-23|1226.25
#2010-03-24|1209.89
#2010-03-25|1204.98
#2010-03-26|1215.24
#2010-03-29|1213.78
#2010-03-30|1222.72
#2010-03-31|1223.12
#2010-04-01|1221.18
#2010-04-02| .
#2010-04-05|1211.27
#2010-04-06|1221.94
#2010-04-07|1226.71
#2010-04-08|1224.25
#2010-04-09|1225.53
#2010-04-12|1227.39
#2010-04-13|1223.56
#2010-04-14|1221.19
#2010-04-15|1223.59
#2010-04-16|1227.42
#2010-04-19|1213.81
#2010-04-20|1218.95
#2010-04-21|1227.79
#2010-04-22|1217.87
#2010-04-23|1210.43
#2010-04-26|1222.08
#2010-04-27|1218.07
#2010-04-28|1191.67
#2010-04-29|1189.43
#2010-04-30|1200.47
#2010-05-03|1191.73
#2010-05-04|1187.10
#2010-05-05|1182.14
#2010-05-06|1174.91
#2010-05-07|1174.90
#2010-05-10|1182.16
#2010-05-11|1179.34
#2010-05-12|1181.59
#2010-05-13|1192.80
#2010-05-14|1187.73
#2010-05-17|1178.78
#2010-05-18|1180.34
#2010-05-19|1179.36
#2010-05-20|1189.52
#2010-05-21|1171.15
#2010-05-24|1160.89
#2010-05-25|1155.30
#2010-05-26|1152.89
#2010-05-27|1155.93
#2010-05-28|1162.64
#2010-05-31| .
#2010-06-01|1173.94
#2010-06-02|1171.68
#2010-06-03|1180.98
#2010-06-04|1181.42
#2010-06-07|1166.14
#2010-06-08|1178.80
#2010-06-09|1177.82
#2010-06-10|1180.82
#2010-06-11|1185.02
#2010-06-14|1194.85
#2010-06-15|1198.83
#2010-06-16|1203.44
#2010-06-17|1209.67
#2010-06-18|1216.87
#2010-06-21|1225.95
#2010-06-22|1223.42
#2010-06-23|1226.71
#2010-06-24|1230.46
#2010-06-25|1230.80
#2010-06-28|1237.23
#2010-06-29|1233.83
#2010-06-30|1229.24
#2010-07-01|1234.71
#2010-07-02|1228.41
#2010-07-05| .
#2010-07-06|1239.80
#2010-07-07|1239.95
#2010-07-08|1239.95
#2010-07-09|1245.03
#2010-07-12|1235.31
#2010-07-13|1234.41
#2010-07-14|1236.61
#2010-07-15|1232.33
#2010-07-16|1239.68
#2010-07-19|1233.65
#2010-07-20|1239.77
#2010-07-21|1242.70
#2010-07-22|1247.41
#2010-07-23|1249.25
#2010-07-26|1245.82
#2010-07-27|1245.91
#2010-07-28|1250.59
#2010-07-29|1254.39
#2010-07-30|1248.14
#2010-08-02|1250.00
#2010-08-03|1253.77
#2010-08-04|1250.90
#2010-08-05|1259.52
#2010-08-06|1270.15
#2010-08-09|1269.36
#2010-08-10|1260.68
#2010-08-11|1256.00
#2010-08-12|1251.20
#2010-08-13|1250.08
#2010-08-16|1263.92
#2010-08-17|1269.95
#2010-08-18|1271.94
#2010-08-19|1273.21
#2010-08-20|1262.42
#2010-08-23|1271.80
#2010-08-24|1276.17
#2010-08-25|1268.24
#2010-08-26|1270.65
#2010-08-27|1271.39
#2010-08-30|1280.95
#2010-08-31|1279.56
#2010-09-01|1286.31
#2010-09-02|1293.65
#2010-09-03|1293.40
#2010-09-06| .
#2010-09-07|1311.52
#2010-09-08|1307.16
#2010-09-09|1307.82
#2010-09-10|1305.17
#2010-09-13|1310.36
#2010-09-14|1310.11
#2010-09-15|1296.69
#2010-09-16|1283.71
#2010-09-17|1285.59
#2010-09-20|1285.21
#2010-09-21|1289.97
#2010-09-22|1293.49
#2010-09-23|1293.86
#2010-09-24|1291.45
#2010-09-27|1301.77
#2010-09-28|1300.02
#2010-09-29|1283.57
#2010-09-30|1266.15
#2010-10-01|1279.68
#2010-10-04|1270.24
#2010-10-05|1281.24
#2010-10-06|1285.98
#2010-10-07|1285.76
#2010-10-08|1278.40
#2010-10-11|1279.94
#2010-10-12|1258.32
#2010-10-13|1263.38
#2010-10-14|1272.68
#2010-10-15|1270.96
#2010-10-18|1279.47
#2010-10-19|1280.74
#2010-10-20|1281.01
#2010-10-21|1280.89
#2010-10-22|1273.72
#2010-10-25|1275.20
#2010-10-26|1272.94
#2010-10-27|1258.75
#2010-10-28|1265.88
#2010-10-29|1284.29
#2010-11-01|1284.44
#2010-11-02|1282.74
#2010-11-03|1280.71
#2010-11-04|1291.42
#2010-11-05|1288.46
#2010-11-08|1290.65
#2010-11-09|1299.61
#2010-11-10|1287.98
#2010-11-11|1282.76
#2010-11-12|1274.33
#2010-11-15|1267.96
#2010-11-16|1254.59
#2010-11-17|1252.97
#2010-11-18|1255.61
#2010-11-19|1255.48
#2010-11-22|1258.76
#2010-11-23|1251.52
#2010-11-24|1246.53
#2010-11-25| .
#2010-11-26|1230.35
#2010-11-29|1233.50
#2010-11-30|1232.95
#2010-12-01|1242.13
#2010-12-02|1245.56
#2010-12-03|1253.79
#2010-12-06|1256.42
#2010-12-07|1260.26
#2010-12-08|1250.71
#2010-12-09|1247.13
#2010-12-10|1245.35
#2010-12-13|1255.86
#2010-12-14|1264.29
#2010-12-15|1251.27
#2010-12-16|1242.21
#2010-12-17|1244.26
#2010-12-20|1246.04
#2010-12-21|1253.31
#2010-12-22|1253.57
#2010-12-23|1256.23
#2010-12-24| .
#2010-12-27|1253.57
#2010-12-28|1258.25
#2010-12-29|1269.19
#2010-12-30|1268.72
#2010-12-31|1274.80
#2011-01-03|1276.58
#2011-01-04|1276.32
#2011-01-05|1263.21
#2011-01-06|1263.56
#2011-01-07|1259.89
#2011-01-10|1255.86
#2011-01-11|1252.68
#2011-01-12|1257.53
#2011-01-13|1261.15
#2011-01-14|1254.89
#2011-01-17| .
#2011-01-18|1258.43
#2011-01-19|1265.63
#2011-01-20|1255.30
#2011-01-21|1258.50
#2011-01-24|1260.56
#2011-01-25|1266.81
#2011-01-26|1262.27
#2011-01-27|1258.63
#2011-01-28|1253.11
#2011-01-31|1250.85
#2011-02-01|1255.95
#2011-02-02|1263.03
#2011-02-03|1267.40
#2011-02-04|1266.94
#2011-02-07|1266.98
#2011-02-08|1264.77
#2011-02-09|1257.29
#2011-02-10|1245.10
#2011-02-11|1243.29
#2011-02-14|1253.56
#2011-02-15|1254.27
#2011-02-16|1258.17
#2011-02-17|1276.21
#2011-02-18|1277.79
#2011-02-21| .
#2011-02-22|1278.18
#2011-02-23|1280.70
#2011-02-24|1270.47
#2011-02-25|1271.06
#2011-02-28|1268.23
#2011-03-01|1276.04
#2011-03-02|1270.10
#2011-03-03|1266.89
#2011-03-04|1272.03
#2011-03-07|1276.24
#2011-03-08|1272.67
#2011-03-09|1279.29
#2011-03-10|1272.41
#2011-03-11|1267.65
#2011-03-14|1202.44
#2011-03-15|1105.52
#2011-03-16|1118.03
#2011-03-17|1133.67
#2011-03-18|1136.52
#2011-03-21|1141.19
#2011-03-22|1171.51
#2011-03-23|1168.42
#2011-03-24|1148.09
#2011-03-25|1144.34
#2011-03-28|1130.42
#2011-03-29|1113.80
#2011-03-30|1104.82
#2011-03-31|1106.32
#2011-04-01|1089.52
#2011-04-04|1093.49
#2011-04-05|1076.81
#2011-04-06|1065.37
#2011-04-07|1079.47
#2011-04-08|1090.79
#2011-04-11|1105.84
#2011-04-12|1098.90
#2011-04-13|1094.35
#2011-04-14|1095.46
#2011-04-15|1093.68
#2011-04-18|1090.76
#2011-04-19|1080.79
#2011-04-20|1089.02
#2011-04-21|1087.44
#2011-04-22| .
#2011-04-25|1077.31
#2011-04-26|1073.48
#2011-04-27|1069.14
#2011-04-28|1085.45
#2011-04-29|1090.84
#2011-05-02|1097.18
#2011-05-03|1097.77
#2011-05-04|1097.51
#2011-05-05|1096.63
#2011-05-06|1103.07
#2011-05-09|1096.57
#2011-05-10|1096.72
#2011-05-11|1094.12
#2011-05-12|1076.59
#2011-05-13|1068.57
#2011-05-16|1044.92
#2011-05-17|1023.09
#2011-05-18|1027.95
#2011-05-19|1009.54
#2011-05-20|1002.94
#2011-05-23| 988.60
#2011-05-24| 999.93
#2011-05-25| 991.65
#2011-05-26| 996.78
#2011-05-27|1003.96
#2011-05-30| .
#2011-05-31|1027.30
#2011-06-01|1021.25
#2011-06-02|1012.38
#2011-06-03|1005.71
#2011-06-06| 978.17
#2011-06-07| 985.64
#2011-06-08| 978.65
#2011-06-09| 972.63
#2011-06-10| 970.18
#2011-06-13| 966.72
#2011-06-14| 997.92
#2011-06-15|1009.32
#2011-06-16| 999.15
#2011-06-17|1010.11
#2011-06-20|1025.35
#2011-06-21|1042.89
#2011-06-22|1040.92
#2011-06-23|1030.49
#2011-06-24|1043.23
#2011-06-27|1039.15
#2011-06-28|1042.25
#2011-06-29|1057.69
#2011-06-30|1072.44
#2011-07-01|1072.27
#2011-07-04| .
#2011-07-05|1093.27
#2011-07-06|1089.32
#2011-07-07|1067.99
#2011-07-08|1078.50
#2011-07-11|1081.42
#2011-07-12|1072.20
#2011-07-13|1082.89
#2011-07-14|1082.49
#2011-07-15|1086.32
#2011-07-18|1081.01
#2011-07-19|1077.07
#2011-07-20|1089.64
#2011-07-21|1099.48
#2011-07-22|1098.77
#2011-07-25|1090.25
#2011-07-26|1093.18
#2011-07-27|1073.83
#2011-07-28|1073.94
#2011-07-29|1065.06
#2011-08-01|1075.75
#2011-08-02|1061.55
#2011-08-03|1048.08
#2011-08-04|1030.79
#2011-08-05|1006.36
#2011-08-08| 981.09
#2011-08-09| 966.94
#2011-08-10|1004.16
#2011-08-11|1010.99
#2011-08-12|1009.53
#2011-08-15|1013.54
#2011-08-16|1006.70
#2011-08-17|1016.57
#2011-08-18|1013.39
#2011-08-19|1005.80
#2011-08-22|1012.54
#2011-08-23|1028.65
#2011-08-24|1017.19
#2011-08-25|1003.69
#2011-08-26|1008.81
#2011-08-29|1016.16
#2011-08-30|1014.20
#2011-08-31|1017.59
#2011-09-01|1015.45
#2011-09-02|1016.77
#2011-09-05| .
#2011-09-06|1020.92
#2011-09-07|1025.15
#2011-09-08|1030.37
#2011-09-09|1024.89
#2011-09-12|1006.38
#2011-09-13|1004.71
#2011-09-14|1002.52
#2011-09-15|1007.64
#2011-09-16|1001.68
#2011-09-19| 996.25
#2011-09-20| 990.23
#2011-09-21| 989.84
#2011-09-22| 971.47
#2011-09-23| 965.44
#2011-09-26| 952.80
#2011-09-27| 971.23
#2011-09-28| 974.24
#2011-09-29| 969.52
#2011-09-30| 966.20
#2011-10-03| 953.81
#2011-10-04| 939.86
#2011-10-05| 926.90
#2011-10-06| 942.96
#2011-10-07| 948.15
#2011-10-10| 951.41
#2011-10-11| 953.46
#2011-10-12| 946.20
#2011-10-13| 941.97
#2011-10-14| 934.17
#2011-10-17| 949.60
#2011-10-18| 936.32
#2011-10-19| 951.07
#2011-10-20| 959.86
#2011-10-21| 964.21
#2011-10-24| 973.55
#2011-10-25| 975.49
#2011-10-26| 975.24
#2011-10-27| 981.63
#2011-10-28| 985.90
#2011-10-31| 967.35
#2011-11-01| 962.01
#2011-11-02| 955.98
#2011-11-03| 949.83
#2011-11-04| 954.65
#2011-11-07| 958.86
#2011-11-08| 954.10
#2011-11-09| 962.68
#2011-11-10| 949.15
#2011-11-11| 950.97
#2011-11-14| 960.20
#2011-11-15| 951.85
#2011-11-16| 946.43
#2011-11-17| 952.96
#2011-11-18| 945.20
#2011-11-21| 943.11
#2011-11-22| 948.14
#2011-11-23| 937.21
#2011-11-24| .
#2011-11-25| 938.02
#2011-11-28| 936.68
#2011-11-29| 940.76
#2011-11-30| 948.35
#2011-12-01| 957.24
#2011-12-02| 958.41
#2011-12-05| 959.12
#2011-12-06| 950.70
#2011-12-07| 958.03
#2011-12-08| 953.26
#2011-12-09| 942.35
#2011-12-12| 938.46
#2011-12-13| 934.80
#2011-12-14| 934.58
#2011-12-15| 929.45
#2011-12-16| 943.74
#2011-12-19| 935.64
#2011-12-20| 931.90
#2011-12-21| 940.17
#2011-12-22| 943.14
#2011-12-23| 947.21
#2011-12-26| .
#2011-12-27| 939.20
#2011-12-28| 935.51
#2011-12-29| 935.87
#2011-12-30| 951.08
#2012-01-02| .
#2012-01-03| 956.88
#2012-01-04| 969.00
#2012-01-05| 962.42
#2012-01-06| 958.82
#2012-01-09| 965.37
#2012-01-10| 984.77
#2012-01-11| 973.81
#2012-01-12| 975.56
#2012-01-13| 974.09
#2012-01-16| .
#2012-01-17| 976.90
#2012-01-18| 977.81
#2012-01-19| 976.13
#2012-01-20| 980.44
#2012-01-23| 978.06
#2012-01-24| 974.15
#2012-01-25| 977.85
#2012-01-26| 988.02
#2012-01-27| 996.23
#2012-01-30| 988.66
#2012-01-31| 990.01
#2012-02-01| 987.03
#2012-02-02| 984.39
#2012-02-03| 986.41
#2012-02-06| 990.47
#2012-02-07|1001.21
#2012-02-08|1006.24
#2012-02-09|1015.50
#2012-02-10|1014.69
#2012-02-13|1014.78
#2012-02-14|1011.84
#2012-02-15|1023.80
#2012-02-16|1021.29
#2012-02-17|1024.99
#2012-02-20| .
#2012-02-21|1026.42
#2012-02-22|1021.77
#2012-02-23|1019.85
#2012-02-24|1014.99
#2012-02-27|1001.79
#2012-02-28|1011.09
#2012-02-29|1022.46
#2012-03-01|1020.82
#2012-03-02|1026.24
#2012-03-05|1023.71
#2012-03-06|1023.41
#2012-03-07|1018.19
#2012-03-08|1023.44
#2012-03-09|1026.01
#2012-03-12|1021.50
#2012-03-13|1022.06
#2012-03-14|1017.29
#2012-03-15|1019.00
#2012-03-16|1019.65
#2012-03-19|1008.55
#2012-03-20|1004.95
#2012-03-21|1004.36
#2012-03-22|1010.65
#2012-03-23|1007.99
#2012-03-26| 995.52
#2012-03-27|1012.09
#2012-03-28|1002.43
#2012-03-29|1002.91
#2012-03-30|1006.43
#2012-04-02|1010.26
#2012-04-03|1017.10
#2012-04-04|1003.05
#2012-04-05|1010.13
#2012-04-06| .
#2012-04-09|1008.08
#2012-04-10|1010.48
#2012-04-11| 999.49
#2012-04-12| 998.22
#2012-04-13|1003.07
#2012-04-16|1006.20
#2012-04-17|1008.25
#2012-04-18|1005.37
#2012-04-19|1001.59
#2012-04-20| 994.39
#2012-04-23| 980.50
#2012-04-24| 982.58
#2012-04-25| 978.47
#2012-04-26| 973.26
#2012-04-27| 971.28
#2012-04-30| 980.08
#2012-05-01| 979.49
#2012-05-02| 977.92
#2012-05-03| 974.99
#2012-05-04| 978.13
#2012-05-07| 969.52
#2012-05-08| 967.51
#2012-05-09| 956.12
#2012-05-10| 964.17
#2012-05-11| 952.85
#2012-05-14| 955.05
#2012-05-15| 943.84
#2012-05-16| 925.05
#2012-05-17| 931.34
#2012-05-18| 923.86
#2012-05-21| 927.56
#2012-05-22| 920.48
#2012-05-23| 915.52
#2012-05-24| 917.15
#2012-05-25| 916.50
#2012-05-28| .
#2012-05-29| 916.32
#2012-05-30| 917.12
#2012-05-31| 931.23
#2012-06-01| 920.56
#2012-06-04| 916.87
#2012-06-05| 921.12
#2012-06-06| 919.44
#2012-06-07| 925.67
#2012-06-08| 919.63
#2012-06-11| 931.52
#2012-06-12| 926.27
#2012-06-13| 930.10
#2012-06-14| 923.47
#2012-06-15| 934.57
#2012-06-18| 937.66
#2012-06-19| 937.60
#2012-06-20| 947.10
#2012-06-21| 942.24
#2012-06-22| 937.78
#2012-06-25| 940.04
#2012-06-26| 942.34
#2012-06-27| 949.22
#2012-06-28| 953.93
#2012-06-29| 969.07
#2012-07-02| 968.12
#2012-07-03| 977.71
#2012-07-04| .
#2012-07-05| 973.48
#2012-07-06| 974.86
#2012-07-09| 972.95
#2012-07-10| 973.02
#2012-07-11| 968.97
#2012-07-12| 960.89
#2012-07-13| 955.40
#2012-07-16| 958.43
#2012-07-17| 946.95
#2012-07-18| 938.14
#2012-07-19| 944.91
#2012-07-20| 933.61
#2012-07-23| 917.81
#2012-07-24| 912.27
#2012-07-25| 899.69
#2012-07-26| 900.05
#2012-07-27| 903.94
#2012-07-30| 897.89
#2012-07-31| 907.91
#2012-08-01| 903.47
#2012-08-02| 910.17
#2012-08-03| 907.82
#2012-08-06| 913.89
#2012-08-07| 924.68
#2012-08-08| 926.04
#2012-08-09| 933.60
#2012-08-10| 929.53
#2012-08-13| 931.34
#2012-08-14| 942.57
#2012-08-15| 934.83
#2012-08-16| 931.42
#2012-08-17| 929.91
#2012-08-20| 932.67
#2012-08-21| 931.25
#2012-08-22| 928.52
#2012-08-23| 936.89
#2012-08-24| 935.55
#2012-08-27| 931.69
#2012-08-28| 915.26
#2012-08-29| 915.53
#2012-08-30| 912.18
#2012-08-31| 916.32
#2012-09-03| .
#2012-09-04| 901.62
#2012-09-05| 897.69
#2012-09-06| 894.28
#2012-09-07| 910.43
#2012-09-10| 909.04
#2012-09-11| 905.79
#2012-09-12| 907.22
#2012-09-13| 921.62
#2012-09-14| 927.48
#2012-09-17| 927.53
#2012-09-18| 935.58
#2012-09-19| 948.52
#2012-09-20| 938.77
#2012-09-21| 954.00
#2012-09-24| 960.27
#2012-09-25| 961.79
#2012-09-26| 962.38
#2012-09-27| 972.63
#2012-09-28| 976.92
#2012-10-01| 984.72
#2012-10-02| 984.79
#2012-10-03| 988.15
#2012-10-04| 983.79
#2012-10-05| 981.66
#2012-10-08| 981.58
#2012-10-09| 965.50
#2012-10-10| 961.40
#2012-10-11| 965.55
#2012-10-12| 965.11
#2012-10-15| 965.66
#2012-10-16| 968.52
#2012-10-17| 975.91
#2012-10-18| 977.26
#2012-10-19| 978.82
#2012-10-22| 975.93
#2012-10-23| 955.36
#2012-10-24| 952.73
#2012-10-25| 961.81
#2012-10-26| 952.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 957.73
#2012-11-01| 960.04
#2012-11-02| 963.21
#2012-11-05| 956.42
#2012-11-06| 968.31
#2012-11-07| 979.23
#2012-11-08| 971.81
#2012-11-09| 961.19
#2012-11-12| 958.97
#2012-11-13| 962.82
#2012-11-14| 960.02
#2012-11-15| 970.12
#2012-11-16| 974.22
#2012-11-19| 990.58
#2012-11-20| 987.29
#2012-11-21| 984.54
#2012-11-22| .
#2012-11-23| 987.45
#2012-11-26| 999.69
#2012-11-27| 996.91
#2012-11-28| 989.23
#2012-11-29| 998.08
#2012-11-30|1000.00
#2012-12-03| 993.13
#2012-12-04| 994.50
#2012-12-05| 996.82
#2012-12-06|1002.67
#2012-12-07|1004.63
#2012-12-10|1003.37
#2012-12-11|1000.67
#2012-12-12| 999.01
#2012-12-13| 987.93
#2012-12-14| 997.53
#2012-12-17|1023.61
#2012-12-18|1016.08
#2012-12-19|1022.16
#2012-12-20|1027.23
#2012-12-21|1026.50
#2012-12-24|1024.80
#2012-12-25|1028.33
#2012-12-26|1023.90
#2012-12-27|1023.18
#2012-12-28|1019.93
#2012-12-31|1019.94
#2013-01-01|1020.43
#2013-01-02|1027.50
#2013-01-03|1025.87
#2013-01-04|1037.20
#2013-01-07|1029.08
#2013-01-08|1031.50
#2013-01-09|1030.11
#2013-01-10|1030.69
#2013-01-11|1026.54
#2013-01-14|1030.90
#2013-01-15|1032.90
#2013-01-16|1026.91
#2013-01-17|1027.05
#2013-01-18|1034.00
#2013-01-21|1030.18
#2013-01-22|1029.18
#2013-01-23|1025.75
#2013-01-24|1014.21
#2013-01-25|1016.85
#2013-01-28|1014.57
#2013-01-29|1020.59
#2013-01-30|1018.53
#2013-01-31|1020.90
#2013-02-01|1016.12
#2013-02-04|1016.67
#2013-02-05|1003.13
#2013-02-06|1008.79
#2013-02-07|1007.27
#2013-02-08|1004.86
#2013-02-11|1002.69
#2013-02-12|1003.29
#2013-02-13| 995.89
#2013-02-14| 996.43
#2013-02-15|1004.92
#2013-02-18|1006.94
#2013-02-19|1007.48
#2013-02-20|1024.56
#2013-02-21|1015.85
#2013-02-22|1016.17
#2013-02-25|1014.22
#2013-02-26|1016.87
#2013-02-27|1017.86
#2013-02-28|1022.61
#2013-03-01|1027.88
#2013-03-04|1024.89
#2013-03-05|1032.93
#2013-03-06|1039.16
#2013-03-07|1036.26
#2013-03-08|1032.89
#2013-03-11|1031.16
#2013-03-12|1022.51
#2013-03-13|1013.80
#2013-03-14|1023.02
#2013-03-15|1027.58
#2013-03-18|1018.99
#2013-03-19|1032.95
#2013-03-20|1026.03
#2013-03-21|1034.93
#2013-03-22|1037.23
#2013-03-25|1041.30
#2013-03-26|1047.77
#2013-03-27|1057.13
#2013-03-28|1064.86
#2013-03-29|1072.42
#2013-04-01|1069.77
#2013-04-02|1064.98
#2013-04-03|1083.91
#2013-04-04|1068.14
#2013-04-05|1056.32
#2013-04-08|1057.64
#2013-04-09|1053.94
#2013-04-10|1076.39
#2013-04-11|1093.34
#2013-04-12|1131.78
#2013-04-15|1155.12
#2013-04-16|1150.94
#2013-04-17|1142.20
#2013-04-18|1129.62
#2013-04-19|1134.78
#2013-04-22|1141.62
#2013-04-23|1140.00
#2013-04-24|1142.63
#2013-04-25|1143.94
#2013-04-26|1146.75
#2013-04-29|1149.98
#2013-04-30|1160.05
#2013-05-01|1165.88
#2013-05-02|1167.30
#2013-05-03|1165.74
#2013-05-06|1166.94
#2013-05-07|1181.66
#2013-05-08|1192.96
#2013-05-09|1182.99
#2013-05-10|1170.51
#2013-05-13|1169.16
#2013-05-14|1192.14
#2013-05-15|1191.78
#2013-05-16|1205.50
#2013-05-17|1201.12
#2013-05-20|1232.06
#2013-05-21|1228.15
#2013-05-22|1203.21
#2013-05-23|1157.37
#2013-05-24|1179.39
#2013-05-27|1152.84
#2013-05-28|1138.95
#2013-05-29|1176.94
#2013-05-30|1142.05
#2013-05-31|1123.51
#2013-06-03|1124.08
#2013-06-04|1132.17
#2013-06-05|1112.81
#2013-06-06|1078.40
#2013-06-07|1082.75
#2013-06-10|1090.86
#2013-06-11|1079.47
#2013-06-12|1096.12
#2013-06-13|1078.03
#2013-06-14|1101.73
#2013-06-17|1124.05
#2013-06-18|1123.47
#2013-06-19|1123.85
#2013-06-20|1089.55
#2013-06-21|1094.64
#2013-06-24|1081.33
#2013-06-25|1067.04
#2013-06-26|1079.46
#2013-06-27|1099.86
#2013-06-28|1108.76
#2013-07-01|1110.57
#2013-07-02|1123.11
#2013-07-03|1107.00
#2013-07-04|1115.10
#2013-07-05|1125.75
#2013-07-08|1111.55
#2013-07-09|1132.28
#2013-07-10|1140.02
#2013-07-11|1160.02
#2013-07-12|1159.52
#2013-07-15|1153.33
#2013-07-16|1166.11
#2013-07-17|1164.83
#2013-07-18|1158.89
#2013-07-19|1156.38
#2013-07-22|1163.38
#2013-07-23|1166.73
#2013-07-24|1160.96
#2013-07-25|1141.53
#2013-07-26|1141.20
#2013-07-29|1115.88
#2013-07-30|1133.76
#2013-07-31|1110.43
#2013-08-01|1131.19
#2013-08-02|1143.53
#2013-08-05|1135.83
#2013-08-06|1143.46
#2013-08-07|1126.62
#2013-08-08|1129.52
#2013-08-09|1126.81
#2013-08-12|1131.41
#2013-08-13|1131.30
#2013-08-14|1136.65
#2013-08-15|1134.12
#2013-08-16|1123.24
#2013-08-19|1108.10
#2013-08-20|1095.91
#2013-08-21|1074.39
#2013-08-22|1059.04
#2013-08-23|1063.91
#2013-08-26|1059.93
#2013-08-27|1065.53
#2013-08-28|1037.73
#2013-08-29|1030.85
#2013-08-30|1041.86
#2013-09-02|1042.80
#2013-09-03|1056.06
#2013-09-04|1054.84
#2013-09-05|1063.43
#2013-09-06|1065.07
#2013-09-09|1071.75
#2013-09-10|1074.74
#2013-09-11|1084.99
#2013-09-12|1081.58
#2013-09-13|1084.93
#2013-09-16|1090.03
#2013-09-17|1085.43
#2013-09-18|1086.45
#2013-09-19|1103.78
#2013-09-20|1100.36
#2013-09-23|1101.72
#2013-09-24|1095.94
#2013-09-25|1099.17
#2013-09-26|1107.48
#2013-09-27|1116.03
#2013-09-30|1113.99
#2013-10-01|1107.64
#2013-10-02|1114.45
#2013-10-03|1119.50
#2013-10-04|1114.11
#2013-10-07|1097.69
#2013-10-08|1115.41
#2013-10-09|1115.53
#2013-10-10|1117.35
#2013-10-11|1121.84
#2013-10-14|1123.30
#2013-10-15|1127.02
#2013-10-16|1120.17
#2013-10-17|1129.46
#2013-10-18|1130.77
#2013-10-21|1131.42
#2013-10-22|1130.38
#2013-10-23|1126.47
#2013-10-24|1119.95
#2013-10-25|1103.78
#2013-10-28|1107.58
#2013-10-29|1113.08
#2013-10-30|1120.49
#2013-10-31|1115.51
#2013-11-01|1100.01
#2013-11-04|1099.37
#2013-11-05|1091.92
#2013-11-06|1097.62
#2013-11-07|1087.51
#2013-11-08|1085.12
#2013-11-11|1076.75
#2013-11-12|1080.80
#2013-11-13|1075.85
#2013-11-14|1083.83
#2013-11-15|1088.96
#2013-11-18|1098.83
#2013-11-19|1099.67
#2013-11-20|1096.60
#2013-11-21|1089.05
#2013-11-22|1085.56
#2013-11-25|1090.26
#2013-11-26|1089.63
#2013-11-27|1084.60
#2013-11-28|1085.49
#2013-11-29|1087.33
#2013-12-02|1092.69
#2013-12-03|1089.64
#2013-12-04|1082.07
#2013-12-05|1078.64
#2013-12-06|1082.80
#2013-12-09|1086.54
#2013-12-10|1084.62
#2013-12-11|1078.63
#2013-12-12|1070.88
#2013-12-13|1060.30
#2013-12-16|1058.52
#2013-12-17|1062.98
#2013-12-18|1069.26
#2013-12-19|1062.98
#2013-12-20|1060.16
#2013-12-23|1064.74
#2013-12-24|1062.86
#2013-12-25|1060.51
#2013-12-26|1066.64
#2013-12-27|1077.19
#2013-12-30|1081.83
#2013-12-31|1084.17
#2014-01-01|1084.48
#2014-01-02|1082.63
#2014-01-03|1078.29
#2014-01-06|1073.35
#2014-01-07|1062.60
#2014-01-08|1070.02
#2014-01-09|1069.49
#2014-01-10|1069.96
#2014-01-13|1073.76
#2014-01-14|1057.03
#2014-01-15|1060.95
#2014-01-16|1064.77
#2014-01-17|1064.60
#2014-01-20|1066.77
#2014-01-21|1062.44
#2014-01-22|1072.47
#2014-01-23|1066.72
#2014-01-24|1060.11
#2014-01-27|1034.54
#2014-01-28|1027.06
#2014-01-29|1047.24
#2014-01-30|1027.11
#2014-01-31|1036.90
#2014-02-03|1023.18
#2014-02-04| 999.07
#2014-02-05|1000.14
#2014-02-06|1007.52
#2014-02-07|1034.91
#2014-02-10|1032.92
#2014-02-11|1034.80
#2014-02-12|1047.32
#2014-02-13|1040.83
#2014-02-14|1041.91
#2014-02-17|1057.26
#2014-02-18|1057.54
#2014-02-19|1056.82
#2014-02-20|1049.63
#2014-02-21|1065.59
#2014-02-24|1069.12
#2014-02-25|1075.10
#2014-02-26|1081.57
#2014-02-27|1083.60
#2014-02-28|1082.92
#2014-03-03|1084.63
#2014-03-04|1089.91
#2014-03-05|1084.94
#2014-03-06|1089.41
#2014-03-07|1089.25
#2014-03-10|1083.97
#2014-03-11|1090.90
#2014-03-12|1079.28
#2014-03-13|1077.65
#2014-03-14|1056.16
#2014-03-17|1053.74
#2014-03-18|1065.07
#2014-03-19|1057.81
#2014-03-20|1037.47
#2014-03-21|1038.87
#2014-03-24|1050.11
#2014-03-25|1051.32
#2014-03-26|1054.98
#2014-03-27|1068.90
#2014-03-28|1071.23
#2014-03-31|1074.66
#2014-04-01|1073.95
#2014-04-02|1068.25
#2014-04-03|1067.07
#2014-04-04|1066.67
#2014-04-07|1066.77
#2014-04-08|1064.85
#2014-04-09|1068.62
#2014-04-10|1070.84
#2014-04-11|1073.19
#2014-04-14|1066.11
#2014-04-15|1064.08
#2014-04-16|1068.96
#2014-04-17|1073.44
#2014-04-18|1074.13
#2014-04-21|1075.07
#2014-04-22|1072.15
#2014-04-23|1074.21
#2014-04-24|1068.04
#2014-04-25|1061.23
#2014-04-28|1054.80
#2014-04-29|1061.09
#2014-04-30|1062.29
#2014-05-01|1074.31
#2014-05-02|1072.16
#2014-05-05|1069.16
#2014-05-06|1071.42
#2014-05-07|1064.97
#2014-05-08|1073.02
#2014-05-09|1078.05
#2014-05-12|1082.26
#2014-05-13|1089.78
#2014-05-14|1101.79
#2014-05-15|1106.65
#2014-05-16|1102.09
#2014-05-19|1117.85
#2014-05-20|1122.63
#2014-05-21|1124.32
#2014-05-22|1129.53
#2014-05-23|1139.00
#2014-05-26|1141.07
#2014-05-27|1132.85
#2014-05-28|1134.60
#2014-05-29|1130.70
#2014-05-30|1133.47
#2014-06-02|1138.36
#2014-06-03|1144.38
#2014-06-04|1140.42
#2014-06-05|1142.56
#2014-06-06|1140.39
#2014-06-09|1139.70
#2014-06-10|1141.96
#2014-06-11|1141.38
#2014-06-12|1145.84
#2014-06-13|1138.19
#2014-06-16|1132.81
#2014-06-17|1136.79
#2014-06-18|1137.70
#2014-06-19|1148.26
#2014-06-20|1145.90
#2014-06-23|1138.97
#2014-06-24|1150.91
#2014-06-25|1151.98
#2014-06-26|1158.16
#2014-06-27|1161.93
#2014-06-30|1169.84
#2014-07-01|1170.38
#2014-07-02|1178.47
#2014-07-03|1183.24
#2014-07-04|1182.53
#2014-07-07|1186.85
#2014-07-08|1183.56
#2014-07-09|1172.94
#2014-07-10|1177.36
#2014-07-11|1166.59
#2014-07-14|1173.61
#2014-07-15|1177.99
#2014-07-16|1185.97
#2014-07-17|1187.36
#2014-07-18|1180.97
#2014-07-21|1184.18
#2014-07-22|1187.71
#2014-07-23|1189.65
#2014-07-24|1182.19
#2014-07-25|1180.65
#2014-07-28|1180.09
#2014-07-29|1178.40
#2014-07-30|1175.51
#2014-07-31|1168.81
#2014-08-01|1172.67
#2014-08-04|1176.39
#2014-08-05|1174.21
#2014-08-06|1168.39
#2014-08-07|1170.68
#2014-08-08|1163.13
#2014-08-11|1174.19
#2014-08-12|1179.85
#2014-08-13|1177.65
#2014-08-14|1182.94
#2014-08-15|1186.46
#2014-08-18|1188.21
#2014-08-19|1202.11
#2014-08-20|1202.29
#2014-08-21|1198.67
#2014-08-22|1199.55
#2014-08-25|1191.62
#2014-08-26|1184.89
#2014-08-27|1185.54
#2014-08-28|1178.69
#2014-08-29|1173.17
#2014-09-01|1181.94
#2014-09-02|1182.90
#2014-09-03|1195.74
#2014-09-04|1197.33
#2014-09-05|1193.40
#2014-09-08|1194.13
#2014-09-09|1186.11
#2014-09-10|1185.17
#2014-09-11|1188.68
#2014-09-12|1189.56
#2014-09-15|1183.19
#2014-09-16|1174.86
#2014-09-17|1174.51
#2014-09-18|1177.54
#2014-09-19|1170.74
#2014-09-22|1167.35
#2014-09-23|1164.34
#2014-09-24|1173.50
#2014-09-25|1174.80
#2014-09-26|1171.82
#2014-09-29|1163.37
#2014-09-30|1152.89
#2014-10-01|1150.66
#2014-10-02|1140.36
#2014-10-03|1134.11
#2014-10-06|1137.45
#2014-10-07|1149.35
#2014-10-08|1144.01
#2014-10-09|1153.21
#2014-10-10|1139.42
#2014-10-13|1143.99
#2014-10-14|1137.60
#2014-10-15|1142.50
#2014-10-16|1126.99
#2014-10-17|1126.36
#2014-10-20|1145.33
#2014-10-21|1147.00
#2014-10-22|1158.12
#2014-10-23|1152.66
#2014-10-24|1156.29
#2014-10-27|1173.08
#2014-10-28|1180.71
#2014-10-29|1183.53
#2014-10-30|1183.89
#2014-10-31|1194.92
#2014-11-03|1184.63
#2014-11-04|1197.55
#2014-11-05|1203.28
#2014-11-06|1188.26
#2014-11-07|1192.55
#2014-11-10|1194.71
#2014-11-11|1192.91
#2014-11-12|1192.55
#2014-11-13|1196.92
#2014-11-14|1202.58
#2014-11-17|1186.34
#2014-11-18|1194.50
#2014-11-19|1189.60
#2014-11-20|1178.02
#2014-11-21|1184.69
#2014-11-24|1185.45
#2014-11-25|1183.85
#2014-11-26|1190.83
#2014-11-27|1176.56
#2014-11-28|1181.45
#2014-12-01|1175.57
#2014-12-02|1179.82
#2014-12-03|1171.70
#2014-12-04|1168.32
#2014-12-05|1163.50
#2014-12-08|1154.89
#2014-12-09|1160.12
#2014-12-10|1165.08
#2014-12-11|1154.08
#2014-12-12|1162.07
#2014-12-15|1144.96
#2014-12-16|1129.18
#2014-12-17|1125.62
#2014-12-18|1135.22
#2014-12-19|1148.63
#2014-12-22|1155.89
#2014-12-23|1149.51
#2014-12-24|1155.77
#2014-12-25|1150.20
#2014-12-26|1157.97
#2014-12-29|1164.75
#2014-12-30|1158.64
#2014-12-31|1160.65
#2015-01-01|1160.49
#2015-01-02|1159.05
#2015-01-05|1151.68
#2015-01-06|1137.33
#2015-01-07|1136.50
#2015-01-08|1149.86
#2015-01-09|1153.84
#2015-01-12|1156.14
#2015-01-13|1152.25
#2015-01-14|1153.79
#2015-01-15|1167.33
#2015-01-16|1163.46
#2015-01-19|1168.72
#2015-01-20|1174.10
#2015-01-21|1171.90
#2015-01-22|1170.64
#2015-01-23|1185.13
#2015-01-26|1179.51
#2015-01-27|1199.02
#2015-01-28|1206.48
#2015-01-29|1199.31
#2015-01-30|1209.66
#2015-02-02|1204.03
#2015-02-03|1190.48
#2015-02-04|1197.94
#2015-02-05|1177.75
#2015-02-06|1171.42
#2015-02-09|1168.20
#2015-02-10|1171.56
#2015-02-11|1167.60
#2015-02-12|1180.44
#2015-02-13|1175.05
#2015-02-16|1173.03
#2015-02-17|1174.40
#2015-02-18|1173.29
#2015-02-19|1178.97
#2015-02-20|1179.67
#2015-02-23|1178.86
#2015-02-24|1176.67
#2015-02-25|1183.55
#2015-02-26|1187.58
#2015-02-27|1186.64
#2015-03-02|1181.30
#2015-03-03|1183.21
#2015-03-04|1176.38
#2015-03-05|1177.45
#2015-03-06|1177.28
#2015-03-09|1158.14
#2015-03-10|1150.12
#2015-03-11|1145.25
#2015-03-12|1143.29
#2015-03-13|1147.85
#2015-03-16|1141.45
#2015-03-17|1150.37
#2015-03-18|1154.70
#2015-03-19|1159.49
#2015-03-20|1160.38
#2015-03-23|1165.84
#2015-03-24|1173.32
#2015-03-25|1174.91
#2015-03-26|1171.18
#2015-03-27|1172.99
#2015-03-30|1177.76
#2015-03-31|1186.46
#2015-04-01|1185.00
#2015-04-02|1194.18
#2015-04-03|1199.96
#2015-04-06|1196.56
#2015-04-07|1193.55
#2015-04-08|1212.04
#2015-04-09|1220.06
#2015-04-10|1221.13
#2015-04-13|1212.77
#2015-04-14|1224.45
#2015-04-15|1218.43
#2015-04-16|1230.72
#2015-04-17|1233.47
#2015-04-20|1218.95
#2015-04-21|1234.96
#2015-04-22|1247.15
#2015-04-23|1243.30
#2015-04-24|1253.23
#2015-04-27|1255.02
#2015-04-28|1259.33
#2015-04-29|1256.74
#2015-04-30|1242.24
#2015-05-01|1234.15
#2015-05-04|1242.24
#2015-05-05|1235.52
#2015-05-06|1227.81
#2015-05-07|1223.43
#2015-05-08|1227.33
#2015-05-11|1234.58
#2015-05-12|1237.04
#2015-05-13|1238.17
#2015-05-14|1238.05
#2015-05-15|1244.56
#2015-05-18|1252.01
#2015-05-19|1248.74
#2015-05-20|1256.89
#2015-05-21|1255.39
#2015-05-22|1253.89
#2015-05-25|1259.46
#2015-05-26|1256.49
#2015-05-27|1251.73
#2015-05-28|1245.85
#2015-05-29|1250.55
#2015-06-01|1259.85
#2015-06-02|1263.91
#2015-06-03|1259.37
#2015-06-04|1247.57
#2015-06-05|1240.56
#2015-06-08|1225.88
#2015-06-09|1222.12
#2015-06-10|1230.01
#2015-06-11|1230.04
#2015-06-12|1222.31
#2015-06-15|1215.57
#2015-06-16|1216.00
#2015-06-17|1210.44
#2015-06-18|1215.78
#2015-06-19|1217.55
#2015-06-22|1232.56
#2015-06-23|1242.88
#2015-06-24|1237.95
#2015-06-25|1229.30
#2015-06-26|1217.26
#2015-06-29|1207.13
#2015-06-30|1217.05
#2015-07-01|1214.57
#2015-07-02|1207.63
#2015-07-03|1205.54
#2015-07-06|1188.67
#2015-07-07|1198.51
#2015-07-08|1171.35
#2015-07-09|1189.50
#2015-07-10|1190.25
#2015-07-13|1212.11
#2015-07-14|1219.12
#2015-07-15|1217.10
#2015-07-16|1227.81
#2015-07-17|1233.21
#2015-07-20|1231.63
#2015-07-21|1243.10
#2015-07-22|1237.44
#2015-07-23|1237.18
#2015-07-24|1234.01
#2015-07-27|1211.22
#2015-07-28|1217.50
#2015-07-29|1222.71
#2015-07-30|1225.16
#2015-07-31|1250.76
#2015-08-03|1244.40
#2015-08-04|1260.77
#2015-08-05|1254.53
#2015-08-06|1233.29
#2015-08-07|1236.01
#2015-08-10|1237.32
#2015-08-11|1221.59
#2015-08-12|1215.29
#2015-08-13|1223.95
#2015-08-14|1222.50
#2015-08-17|1223.52
#2015-08-18|1216.88
#2015-08-19|1210.28
#2015-08-20|1194.60
#2015-08-21|1168.43
#2015-08-24|1123.27
#2015-08-25|1101.21
#2015-08-26|1136.41
#2015-08-27|1155.59
#2015-08-28|1164.71
#2015-08-31|1156.46
#2015-09-01|1128.44
#2015-09-02|1116.04
#2015-09-03|1114.58
#2015-09-04|1116.75
#2015-09-07|1116.37
#2015-09-08|1110.02
#2015-09-09|1150.69
#2015-09-10|1146.30
#2015-09-11|1142.59
#2015-09-14|1156.15
#2015-09-15|1156.50
#2015-09-16|1151.98
#2015-09-17|1152.76
#2015-09-18|1157.79
#2015-09-21|1154.13
#2015-09-22|1156.14
#2015-09-23|1140.75
#2015-09-24|1133.67
#2015-09-25|1144.98
#2015-09-28|1144.58
#2015-09-29|1120.40
#2015-09-30|1139.21
#2015-10-01|1148.10
#2015-10-02|1151.83
#2015-10-05|1164.90
#2015-10-06|1168.36
#2015-10-07|1184.23
#2015-10-08|1182.15
#2015-10-09|1196.71
#2015-10-12|1204.77
#2015-10-13|1205.20
#2015-10-14|1199.93
#2015-10-15|1222.21
#2015-10-16|1226.21
#2015-10-19|1228.40
#2015-10-20|1218.66
#2015-10-21|1225.12
#2015-10-22|1223.12
#2015-10-23|1229.73
#2015-10-26|1228.89
#2015-10-27|1227.61
#2015-10-28|1226.04
#2015-10-29|1207.57
#2015-10-30|1208.67
#2015-11-02|1185.12
#2015-11-03|1188.50
#2015-11-04|1187.69
#2015-11-05|1190.31
#2015-11-06|1183.17
#2015-11-09|1177.70
#2015-11-10|1159.70
#2015-11-11|1162.07
#2015-11-12|1166.24
#2015-11-13|1146.88
#2015-11-16|1139.52
#2015-11-17|1149.35
#2015-11-18|1144.42
#2015-11-19|1156.29
#2015-11-20|1155.97
#2015-11-23|1154.13
#2015-11-24|1152.86
#2015-11-25|1154.21
#2015-11-26|1156.62
#2015-11-27|1141.89
#2015-11-30|1125.73
#2015-12-01|1150.08
#2015-12-02|1150.61
#2015-12-03|1144.07
#2015-12-04|1133.58
#2015-12-07|1132.08
#2015-12-08|1119.84
#2015-12-09|1119.86
#2015-12-10|1122.24
#2015-12-11|1118.95
#2015-12-14|1110.83
#2015-12-15|1105.77
#2015-12-16|1110.81
#2015-12-17|1128.56
#2015-12-18|1122.61
#2015-12-21|1126.15
#2015-12-22|1130.33
#2015-12-23|1136.27
#2015-12-24|1140.01
#2015-12-25|1125.70
#2015-12-28|1136.32
#2015-12-29|1139.82
#2015-12-30|1146.76
#2015-12-31|1150.70
#2016-01-01|1151.45
#2016-01-04|1127.17
#2016-01-05|1135.91
#2016-01-06|1134.11
#2016-01-07|1122.95
#2016-01-08|1114.75
#2016-01-11|1102.94
#2016-01-12|1088.03
#2016-01-13|1100.69
#2016-01-14|1089.00
#2016-01-15|1087.07
#2016-01-18|1073.84
#2016-01-19|1072.28
#2016-01-20|1042.54
#2016-01-21|1013.09
#2016-01-22|1046.89
#2016-01-25|1056.46
#2016-01-26|1039.35
#2016-01-27|1058.72
#2016-01-28|1061.52
#2016-01-29|1084.17
#2016-02-01|1096.75
#2016-02-02|1104.81
#2016-02-03|1096.09
#2016-02-04|1102.57
#2016-02-05|1092.16
#2016-02-08|1105.10
#2016-02-09|1091.86
#2016-02-10|1073.79
#2016-02-11|1071.28
#2016-02-12|1061.70
#2016-02-15|1094.69
#2016-02-16|1085.63
#2016-02-17|1076.40
#2016-02-18|1095.19
#2016-02-19|1100.02
#2016-02-22|1098.64
#2016-02-23|1097.89
#2016-02-24|1094.11
#2016-02-25|1100.47
#2016-02-26|1110.14
#2016-02-29|1093.78
#2016-03-01|1103.31
#2016-03-02|1129.32
#2016-03-03|1142.87
#2016-03-04|1153.46
#2016-03-07|1142.01
#2016-03-08|1131.03
#2016-03-09|1120.37
#2016-03-10|1109.16
#2016-03-11|1114.64
#2016-03-14|1121.67
#2016-03-15|1122.05
#2016-03-16|1112.68
#2016-03-17|1128.11
#2016-03-18|1128.33
#2016-03-21|1131.54
#2016-03-22|1137.23
#2016-03-23|1135.98
#2016-03-24|1133.61
#2016-03-25|1138.41
#2016-03-28|1142.07
#2016-03-29|1145.11
#2016-03-30|1155.85
#2016-03-31|1163.71
#2016-04-01|1138.10
#2016-04-04|1147.54
#2016-04-05|1131.98
#2016-04-06|1141.74
#2016-04-07|1152.22
#2016-04-08|1153.98
#2016-04-11|1156.76
#2016-04-12|1160.55
#2016-04-13|1171.12
#2016-04-14|1187.06
#2016-04-15|1189.60
#2016-04-18|1169.09
#2016-04-19|1181.40
#2016-04-20|1177.04
#2016-04-21|1181.58
#2016-04-22|1165.41
#2016-04-25|1160.84
#2016-04-26|1156.81
#2016-04-27|1151.44
#2016-04-28|1152.02
#2016-04-29|1156.66
#2016-05-02|1144.85
#2016-05-03|1143.79
#2016-05-04|1139.41
#2016-05-05|1137.69
#2016-05-06|1138.49
#2016-05-09|1132.26
#2016-05-10|1137.18
#2016-05-11|1140.09
#2016-05-12|1139.74
#2016-05-13|1125.98
#2016-05-16|1119.96
#2016-05-17|1132.26
#2016-05-18|1120.37
#2016-05-19|1109.17
#2016-05-20|1111.28
#2016-05-23|1108.57
#2016-05-24|1102.39
#2016-05-25|1110.13
#2016-05-26|1116.31
#2016-05-27|1121.31
#2016-05-30|1122.80
#2016-05-31|1129.72
#2016-06-01|1120.60
#2016-06-02|1118.87
#2016-06-03|1125.47
#2016-06-06|1134.84
#2016-06-07|1150.95
#2016-06-08|1161.57
#2016-06-09|1162.37
#2016-06-10|1157.23
#2016-06-13|1129.17
#2016-06-14|1125.58
#2016-06-15|1120.78
#2016-06-16|1112.74
#2016-06-17|1117.30
#2016-06-20|1134.35
#2016-06-21|1133.97
#2016-06-22|1124.18
#2016-06-23|1122.20
#2016-06-24|1093.46
#2016-06-27|1110.41
#2016-06-28|1110.74
#2016-06-29|1133.22
#2016-06-30|1142.43
#2016-07-01|1142.97
#2016-07-04|1150.88
#2016-07-05|1145.12
#2016-07-06|1141.30
#2016-07-07|1145.01
#2016-07-08|1131.92
#2016-07-11|1139.69
#2016-07-12|1136.14
#2016-07-13|1143.35
#2016-07-14|1146.03
#2016-07-15|1151.00
#2016-07-18|1151.54
#2016-07-19|1154.44
#2016-07-20|1157.56
#2016-07-21|1163.93
#2016-07-22|1163.66
#2016-07-25|1167.57
#2016-07-26|1173.02
#2016-07-27|1167.84
#2016-07-28|1166.92
#2016-07-29|1171.97
#2016-08-01|1176.94
#2016-08-02|1175.02
#2016-08-03|1150.79
#2016-08-04|1154.21
#2016-08-05|1153.64
#2016-08-08|1157.26
#2016-08-09|1159.30
#2016-08-10|1160.85
#2016-08-11|1158.29
#2016-08-12|1171.81
#2016-08-15|1168.37
#2016-08-16|1164.77
#2016-08-17|1169.46
#2016-08-18|1161.73
#2016-08-19|1162.08
#2016-08-22|1162.49
#2016-08-23|1170.61
#2016-08-24|1168.99
#2016-08-25|1171.33
#2016-08-26|1169.85
#2016-08-29|1161.21
#2016-08-30|1158.17
#2016-08-31|1168.44
#2016-09-01|1162.61
#2016-09-02|1169.36
#2016-09-05|1184.77
#2016-09-06|1192.61
#2016-09-07|1207.06
#2016-09-08|1207.73
#2016-09-09|1202.87
#2016-09-12|1188.14
#2016-09-13|1175.69
#2016-09-14|1173.35
#2016-09-15|1170.30
#2016-09-16|1176.62
#2016-09-19|1185.24
#2016-09-20|1196.90
#2016-09-21|1212.79
#2016-09-22|1218.92
#2016-09-23|1214.85
#2016-09-26|1204.07
#2016-09-27|1215.82
#2016-09-28|1209.76
#2016-09-29|1199.55
#2016-09-30|1179.88
#2016-10-03|1184.50
#2016-10-04|1178.60
#2016-10-05|1169.77
#2016-10-06|1165.36
#2016-10-07|1160.37
#2016-10-10|1156.27
#2016-10-11|1154.34
#2016-10-12|1143.57
#2016-10-13|1140.57
#2016-10-14|1147.72
#2016-10-17|1146.22
#2016-10-18|1155.18
#2016-10-19|1159.49
#2016-10-20|1165.22
#2016-10-21|1166.43
#2016-10-24|1165.13
#2016-10-25|1165.16
#2016-10-26|1167.18
#2016-10-27|1158.31
#2016-10-28|1151.69
#2016-10-31|1152.93
#2016-11-01|1168.08
#2016-11-02|1160.14
#2016-11-03|1156.95
#2016-11-04|1147.52
#2016-11-07|1144.04
#2016-11-08|1147.78
#2016-11-09|1130.45
#2016-11-10|1137.64
#2016-11-11|1110.00
#2016-11-14|1097.38
#2016-11-15|1099.74
#2016-11-16|1099.62
#2016-11-17|1104.08
#2016-11-18|1095.75
#2016-11-21|1091.57
#2016-11-22|1092.76
#2016-11-23|1087.31
#2016-11-24|1086.96
#2016-11-25|1093.95
#2016-11-28|1106.38
#2016-11-29|1105.44
#2016-11-30|1103.63
#2016-12-01|1096.18
#2016-12-02|1091.31
#2016-12-05|1084.12
#2016-12-06|1100.43
#2016-12-07|1110.37
#2016-12-08|1131.38
#2016-12-09|1129.18
#2016-12-12|1126.43
#2016-12-13|1134.15
#2016-12-14|1136.86
#2016-12-15|1117.77
#2016-12-16|1115.83
#2016-12-19|1120.39
#2016-12-20|1111.62
#2016-12-21|1109.51
#2016-12-22|1101.98
#2016-12-23|1101.27
#2016-12-26|1098.23
#2016-12-27|1099.78
#2016-12-28|1098.17
#2016-12-29|1097.08
#2016-12-30|1097.12
#2017-01-02|1097.04
#2017-01-03|1095.35
#2017-01-04|1108.48
#2017-01-05|1119.05
#2017-01-06|1115.30
#2017-01-09|1113.88
#2017-01-10|1116.28
#2017-01-11|1118.63
#2017-01-12|1128.11
#2017-01-13|1132.90
#2017-01-16|1130.24
#2017-01-17|1131.08
#2017-01-18|1136.20
#2017-01-19|1130.69
#2017-01-20|1127.17
#2017-01-23|1130.23
#2017-01-24|1125.87
#2017-01-25|1126.15
#2017-01-26|1124.00
#2017-01-27|1126.27
#2017-01-30|1126.00
#2017-01-31|1116.06
#2017-02-01|1121.68
#2017-02-02|1117.41
#2017-02-03|1119.46
#2017-02-06|1121.72
#2017-02-07|1123.48
#2017-02-08|1128.60
#2017-02-09|1125.93
#2017-02-10|1133.18
#2017-02-13|1135.70
#2017-02-14|1132.89
#2017-02-15|1127.69
#2017-02-16|1127.44
#2017-02-17|1128.17
#2017-02-20|1137.52
#2017-02-21|1139.49
#2017-02-22|1142.42
#2017-02-23|1146.35
#2017-02-24|1147.69
#2017-02-27|1144.28
#2017-02-28|1145.19
#2017-03-01|1142.13
#2017-03-02|1141.74
#2017-03-03|1140.12
#2017-03-06|1140.73
#2017-03-07|1139.47
#2017-03-08|1134.36
#2017-03-09|1125.79
#2017-03-10|1127.93
#2017-03-13|1139.18
#2017-03-14|1140.46
#2017-03-15|1136.46
#2017-03-16|1154.87
#2017-03-17|1155.70
#2017-03-20|1161.57
#2017-03-21|1165.86
#2017-03-22|1163.52
#2017-03-23|1171.55
#2017-03-24|1175.78
#2017-03-27|1175.07
#2017-03-28|1181.49
#2017-03-29|1189.57
#2017-03-30|1181.07
#2017-03-31|1178.32
#2017-04-03|1189.45
#2017-04-04|1189.22
#2017-04-05|1192.23
#2017-04-06|1182.66
#2017-04-07|1185.76
#2017-04-10|1182.67
#2017-04-11|1185.62
#2017-04-12|1188.51
#2017-04-13|1195.32
#2017-04-14|1182.84
#2017-04-17|1195.05
#2017-04-18|1187.27
#2017-04-19|1184.64
#2017-04-20|1179.06
#2017-04-21|1186.03
#2017-04-24|1187.58
#2017-04-25|1195.10
#2017-04-26|1195.95
#2017-04-27|1193.73
#2017-04-28|1194.75
#2017-05-01|1195.72
#2017-05-02|1193.34
#2017-05-03|1192.96
#2017-05-04|1191.25
#2017-05-05|1186.60
#2017-05-08|1199.77
#2017-05-09|1200.66
#2017-05-10|1196.71
#2017-05-11|1198.93
#2017-05-12|1200.49
#2017-05-15|1200.94
#2017-05-16|1208.95
#2017-05-17|1219.32
#2017-05-18|1213.86
#2017-05-19|1207.52
#2017-05-22|1212.65
#2017-05-23|1209.30
#2017-05-24|1212.90
#2017-05-25|1224.85
#2017-05-26|1223.83
#2017-05-29|1226.04
#2017-05-30|1227.34
#2017-05-31|1232.13
#2017-06-01|1242.21
#2017-06-02|1248.29
#2017-06-05|1247.58
#2017-06-06|1247.33
#2017-06-07|1248.00
#2017-06-08|1239.90
#2017-06-09|1233.71
#2017-06-12|1233.65
#2017-06-13|1233.51
#2017-06-14|1237.31
#2017-06-15|1230.28
#2017-06-16|1227.59
#2017-06-19|1230.82
#2017-06-20|1224.16
#2017-06-21|1220.65
#2017-06-22|1220.51
#2017-06-23|1224.31
#2017-06-26|1226.10
#2017-06-27|1219.38
#2017-06-28|1217.02
#2017-06-29|1218.45
#2017-06-30|1209.32
#2017-07-03|1203.14
#2017-07-04|1197.81
#2017-07-05|1201.06
#2017-07-06|1201.37
#2017-07-07|1193.32
#2017-07-10|1194.44
#2017-07-11|1196.23
#2017-07-12|1202.67
#2017-07-13|1203.06
#2017-07-14|1208.97
#2017-07-17|1208.53
#2017-07-18|1213.74
#2017-07-19|1218.41
#2017-07-20|1222.18
#2017-07-21|1233.38
#2017-07-24|1233.89
#2017-07-25|1229.98
#2017-07-26|1226.78
#2017-07-27|1234.43
#2017-07-28|1237.78
#2017-07-31|1237.27
#2017-08-01|1244.18
#2017-08-02|1242.58
#2017-08-03|1247.75
#2017-08-04|1244.19
#2017-08-07|1248.01
#2017-08-08|1244.71
#2017-08-09|1238.45
#2017-08-10|1233.39
#2017-08-11|1229.54
#2017-08-14|1230.25
#2017-08-15|1228.60
#2017-08-16|1229.39
#2017-08-17|1237.17
#2017-08-18|1233.45
#2017-08-21|1235.19
#2017-08-22|1228.35
#2017-08-23|1228.24
#2017-08-24|1224.06
#2017-08-25|1226.00
#2017-08-28|1231.08
#2017-08-29|1229.65
#2017-08-30|1231.70
#2017-08-31|1235.40
#2017-09-01|1235.80
#2017-09-04|1227.56
#2017-09-05|1225.50
#2017-09-06|1224.21
#2017-09-07|1231.87
#2017-09-08|1233.09
#2017-09-11|1235.61
#2017-09-12|1234.45
#2017-09-13|1229.46
#2017-09-14|1226.38
#2017-09-15|1218.40
#2017-09-18|1217.92
#2017-09-19|1223.09
#2017-09-20|1217.71
#2017-09-21|1211.82
#2017-09-22|1209.62
#2017-09-25|1204.92
#2017-09-26|1201.67
#2017-09-27|1192.73
#2017-09-28|1188.39
#2017-09-29|1191.84
#2017-10-02|1191.11
#2017-10-03|1198.61
#2017-10-04|1202.49
#2017-10-05|1203.90
#2017-10-06|1203.27
#2017-10-09|1202.30
#2017-10-10|1205.47
#2017-10-11|1205.19
#2017-10-12|1211.57
#2017-10-13|1222.26
#2017-10-16|1229.82
#2017-10-17|1227.18
#2017-10-18|1228.04
#2017-10-19|1225.12
#2017-10-20|1224.96
#2017-10-23|1226.05
#2017-10-24|1230.80
#2017-10-25|1228.53
#2017-10-26|1225.18
#2017-10-27|1226.38
#2017-10-30|1227.83
#2017-10-31|1227.84
#2017-11-01|1235.00
#2017-11-02|1235.66
#2017-11-03|1235.86
#2017-11-06|1231.12
#2017-11-07|1234.07
#2017-11-08|1242.94
#2017-11-09|1242.98
#2017-11-10|1235.50
#2017-11-13|1224.11
#2017-11-14|1218.52
#2017-11-15|1209.59
#2017-11-16|1209.95
#2017-11-17|1208.02
#2017-11-20|1203.30
#2017-11-21|1207.60
#2017-11-22|1212.67
#2017-11-23|1216.53
#2017-11-24|1217.64
#2017-11-27|1220.35
#2017-11-28|1223.84
#2017-11-29|1227.62
#2017-11-30|1222.55
#2017-12-01|1217.53
#2017-12-04|1215.42
#2017-12-05|1222.12
#2017-12-06|1211.16
#2017-12-07|1212.46
#2017-12-08|1212.72
#2017-12-11|1213.23
#2017-12-12|1211.38
#2017-12-13|1211.71
#2017-12-14|1212.93
#2017-12-15|1204.02
#2017-12-18|1207.44
#2017-12-19|1208.05
#2017-12-20|1206.91
#2017-12-21|1206.33
#2017-12-22|1208.26
#2017-12-25|1210.31
#2017-12-26|1210.90
#2017-12-27|1210.18
#2017-12-28|1214.52
#2017-12-29|1220.19
#2018-01-01|1222.01
#2018-01-02|1225.87
#2018-01-03|1224.81
#2018-01-04|1230.47
#2018-01-05|1236.33
#2018-01-08|1238.91
#2018-01-09|1242.68
#2018-01-10|1246.85
#2018-01-11|1243.60
#2018-01-12|1237.52
#2018-01-15|1242.02
#2018-01-16|1239.00
#2018-01-17|1240.21
#2018-01-18|1229.95
#2018-01-19|1233.56
#2018-01-22|1230.89
#2018-01-23|1241.47
#2018-01-24|1256.10
#2018-01-25|1260.13
#2018-01-26|1262.25
#2018-01-29|1258.84
#2018-01-30|1251.55
#2018-01-31|1245.07
#2018-02-01|1247.37
#2018-02-02|1240.22
#2018-02-05|1230.39
#2018-02-06|1200.24
#2018-02-07|1203.36
#2018-02-08|1203.42
#2018-02-09|1187.65
#2018-02-12|1189.41
#2018-02-13|1191.67
#2018-02-14|1195.40
#2018-02-15|1193.52
#2018-02-16|1208.24
#2018-02-19|1218.20
#2018-02-20|1221.10
#2018-02-21|1217.58
#2018-02-22|1204.58
#2018-02-23|1221.69
#2018-02-26|1233.68
#2018-02-27|1230.94
#2018-02-28|1222.22
#2018-03-01|1215.87
#2018-03-02|1214.57
#2018-03-05|1202.33
#2018-03-06|1212.57
#2018-03-07|1199.69
#2018-03-08|1204.16
#2018-03-09|1199.48
#2018-03-12|1214.14
#2018-03-13|1226.52
#2018-03-14|1229.04
#2018-03-15|1231.20
#2018-03-16|1227.08
#2018-03-19|1223.80
#2018-03-20|1233.75
#2018-03-21|1237.12
#2018-03-22|1238.62
#2018-03-23|1227.22
#2018-03-26|1223.27
#2018-03-27|1238.04
#2018-03-28|1241.57
#2018-03-29|1248.20
#2018-03-30|1246.56
#2018-04-02|1252.35
#2018-04-03|1256.56
#2018-04-04|1255.84
#2018-04-05|1254.02
#2018-04-06|1255.73
#2018-04-09|1266.55
#2018-04-10|1263.24
#2018-04-11|1262.65
#2018-04-12|1259.45
#2018-04-13|1255.66
#2018-04-16|1257.98
#2018-04-17|1258.74
#2018-04-18|1266.20
#2018-04-19|1276.07
#2018-04-20|1274.26
#2018-04-23|1269.94
#2018-04-24|1277.60
#2018-04-25|1278.09
#2018-04-26|1278.99
#2018-04-27|1281.53
#2018-04-30|1289.84
#2018-05-01|1291.63
#2018-05-02|1293.19
#2018-05-03|1293.13
#2018-05-04|1289.53
#2018-05-07|1298.49
#2018-05-08|1305.98
#2018-05-09|1294.97
#2018-05-10|1287.09
#2018-05-11|1294.98
#2018-05-14|1306.55
#2018-05-15|1298.17
#2018-05-16|1289.49
#2018-05-17|1286.72
#2018-05-18|1288.15
#2018-05-21|1286.25
#2018-05-22|1282.42
#2018-05-23|1283.30
#2018-05-24|1283.73
#2018-05-25|1281.94
#2018-05-28|1287.64
#2018-05-29|1283.48
#2018-05-30|1270.76
#2018-05-31|1278.48
#2018-06-01|1268.09
#2018-06-04|1272.63
#2018-06-05|1270.27
#2018-06-06|1272.81
#2018-06-07|1282.67
#2018-06-08|1279.69
#2018-06-11|1279.36
#2018-06-12|1279.89
#2018-06-13|1280.70
#2018-06-14|1274.16
#2018-06-15|1268.14
#2018-06-18|1254.83
#2018-06-19|1238.22
#2018-06-20|1251.06
#2018-06-21|1235.09
#2018-06-22|1243.64
#2018-06-25|1240.24
#2018-06-26|1251.18
#2018-06-27|1236.47
#2018-06-28|1227.06
#2018-06-29|1242.54
#2018-07-02|1230.74
#2018-07-03|1230.19
#2018-07-04|1238.63
#2018-07-05|1235.73
#2018-07-06|1243.28
#2018-07-09|1256.19
#2018-07-10|1245.14
#2018-07-11|1236.66
#2018-07-12|1241.02
#2018-07-13|1242.47
#2018-07-16|1244.28
#2018-07-17|1254.39
#2018-07-18|1258.06
#2018-07-19|1249.67
#2018-07-20|1262.02
#2018-07-23|1266.33
#2018-07-24|1273.09
#2018-07-25|1276.69
#2018-07-26|1287.41
#2018-07-27|1286.10
#2018-07-30|1284.08
#2018-07-31|1272.19
#2018-08-01|1268.79
#2018-08-02|1261.31
#2018-08-03|1257.74
#2018-08-06|1256.22
#2018-08-07|1262.88
#2018-08-08|1260.71
#2018-08-09|1262.11
#2018-08-10|1255.22
#2018-08-13|1237.81
#2018-08-14|1252.02
#2018-08-15|1247.15
#2018-08-16|1246.87
#2018-08-17|1248.49
#2018-08-20|1253.44
#2018-08-21|1250.30
#2018-08-22|1251.12
#2018-08-23|1242.90
#2018-08-24|1243.85
#2018-08-27|1258.07
#2018-08-28|1255.84
#2018-08-29|1256.30
#2018-08-30|1253.41
#2018-08-31|1255.52
#2018-09-03|1252.10
#2018-09-04|1245.89
#2018-09-05|1231.17
#2018-09-06|1230.80
#2018-09-07|1242.37
#2018-09-10|1238.20
#2018-09-11|1237.62
#2018-09-12|1242.43
#2018-09-13|1256.56
#2018-09-14|1258.87
#2018-09-17|1251.87
#2018-09-18|1263.55
#2018-09-19|1261.60
#2018-09-20|1262.98
#2018-09-21|1266.13
#2018-09-24|1256.26
#2018-09-25|1261.74
#2018-09-26|1261.06
#2018-09-27|1257.28
#2018-09-28|1259.30
#2018-10-01|1257.04
#2018-10-02|1245.56
#2018-10-03|1243.81
#2018-10-04|1234.09
#2018-10-05|1231.15
#2018-10-08|1227.81
#2018-10-09|1224.02
#2018-10-10|1232.45
#2018-10-11|1207.61
#2018-10-12|1209.16
#2018-10-15|1198.78
#2018-10-16|1204.92
#2018-10-17|1213.42
#2018-10-18|1216.22
#2018-10-19|1222.09
#2018-10-22|1226.57
#2018-10-23|1196.78
#2018-10-24|1199.75
#2018-10-25|1197.58
#2018-10-26|1191.73
#2018-10-29|1203.67
#2018-10-30|1197.03
#2018-10-31|1204.99
#2018-11-01|1202.31
#2018-11-02|1205.66
#2018-11-05|1194.93
#2018-11-06|1200.34
#2018-11-07|1199.47
#2018-11-08|1219.02
#2018-11-09|1219.02
#2018-11-12|1218.79
#2018-11-13|1214.18
#2018-11-14|1228.33
#2018-11-15|1240.30
#2018-11-16|1236.98
#2018-11-19|1241.87
#2018-11-20|1243.12
#2018-11-21|1236.36
#2018-11-22|1243.16
#2018-11-23|1243.93
#2018-11-26|1254.78
#2018-11-27|1252.16
#2018-11-28|1253.86
#2018-11-29|1248.71
#2018-11-30|1243.42
#2018-12-03|1257.19
#2018-12-04|1256.29
#2018-12-05|1255.57
#2018-12-06|1250.94
#2018-12-07|1256.42
#2018-12-10|1241.86
#2018-12-11|1239.95
#2018-12-12|1259.26
#2018-12-13|1256.33
#2018-12-14|1258.07
#2018-12-17|1271.97
#2018-12-18|1260.48
#2018-12-19|1249.64
#2018-12-20|1255.23
#2018-12-21|1244.15
#2018-12-24|1248.91
#2018-12-25|1232.60
#2018-12-26|1232.21
#2018-12-27|1250.88
#2018-12-28|1249.76
#2018-12-31|1254.06
#2019-01-01|1254.51
#2019-01-02|1250.31
#2019-01-03|1258.33
#2019-01-04|1274.86
#2019-01-07|1283.98
#2019-01-08|1285.09
#2019-01-09|1293.80
#2019-01-10|1302.14
#2019-01-11|1312.37
#2019-01-14|1309.03
#2019-01-15|1300.87
#2019-01-16|1300.62
#2019-01-17|1306.10
#2019-01-18|1304.75
#2019-01-21|1298.90
#2019-01-22|1300.02
#2019-01-23|1298.87
#2019-01-24|1300.76
#2019-01-25|1302.18
#2019-01-28|1290.78
#2019-01-29|1301.93
#2019-01-30|1291.73
#2019-01-31|1292.41
#2019-02-01|1281.53
#2019-02-04|1276.53
#2019-02-05|1283.68
#2019-02-06|1283.85
#2019-02-07|1281.22
#2019-02-08|1277.87
#2019-02-11|1278.05
#2019-02-12|1286.11
#2019-02-13|1285.19
#2019-02-14|1285.67
#2019-02-15|1283.60
#2019-02-18|1287.40
#2019-02-19|1293.74
#2019-02-20|1309.34
#2019-02-21|1311.94
#2019-02-22|1314.71
#2019-02-25|1309.42
#2019-02-26|1314.91
#2019-02-27|1318.58
#2019-02-28|1307.56
#2019-03-01|1302.04
#2019-03-04|1300.17
#2019-03-05|1297.66
#2019-03-06|1297.89
#2019-03-07|1296.88
#2019-03-08|1284.37
#2019-03-11|1303.81
#2019-03-12|1313.73
#2019-03-13|1311.38
#2019-03-14|1310.60
#2019-03-15|1317.36
#2019-03-18|1328.54
#2019-03-19|1318.24
#2019-03-20|1307.57
#2019-03-21|1310.30
#2019-03-22|1315.90
#2019-03-25|1305.17
#2019-03-26|1313.74
#2019-03-27|1307.12
#2019-03-28|1298.84
#2019-03-29|1300.76
#2019-04-01|1310.72
#2019-04-02|1302.25
#2019-04-03|1301.20
#2019-04-04|1289.72
#2019-04-05|1289.64
#2019-04-08|1290.10
#2019-04-09|1283.37
#2019-04-10|1282.47
#2019-04-11|1275.08
#2019-04-12|1276.40
#2019-04-15|1277.26
#2019-04-16|1272.12
#2019-04-17|1261.91
#2019-04-18|1257.11
#2019-04-19|1254.69
#2019-04-22|1254.61
#2019-04-23|1260.11
#2019-04-24|1242.99
#2019-04-25|1240.91
#2019-04-26|1242.36
#2019-04-29|1246.61
#2019-04-30|1244.60
#2019-05-01|1245.39
#2019-05-02|1245.89
#2019-05-03|1247.97
#2019-05-06|1239.91
#2019-05-07|1236.10
#2019-05-08|1221.84
#2019-05-09|1202.40
#2019-05-10|1207.67
#2019-05-13|1203.78
#2019-05-14|1200.13
#2019-05-15|1196.48
#2019-05-16|1196.26
#2019-05-17|1191.89
#2019-05-20|1202.19
#2019-05-21|1196.38
#2019-05-22|1202.88
#2019-05-23|1207.82
#2019-05-24|1217.02
#2019-05-27|1223.96
#2019-05-28|1215.24
#2019-05-29|1210.56
#2019-05-30|1208.51
#2019-05-31|1220.01
#2019-06-03|1235.12
#2019-06-04|1235.66
#2019-06-05|1237.11
#2019-06-06|1237.35
#2019-06-07|1234.01
#2019-06-10|1243.36
#2019-06-11|1247.38
#2019-06-12|1245.05
#2019-06-13|1238.67
#2019-06-14|1234.11
#2019-06-17|1226.98
#2019-06-18|1219.64
#2019-06-19|1236.24
#2019-06-20|1252.22
#2019-06-21|1248.24
#2019-06-24|1251.34
#2019-06-25|1248.28
#2019-06-26|1242.56
#2019-06-27|1245.19
#2019-06-28|1247.17
#2019-07-01|1252.80
#2019-07-02|1261.70
#2019-07-03|1270.83
#2019-07-04|1280.28
#2019-07-05|1269.98
#2019-07-08|1256.15
#2019-07-09|1250.61
#2019-07-10|1252.32
#2019-07-11|1262.29
#2019-07-12|1259.63
#2019-07-15|1259.68
#2019-07-16|1252.41
#2019-07-17|1248.26
#2019-07-18|1236.24
#2019-07-19|1251.07
#2019-07-22|1241.68
#2019-07-23|1244.76
#2019-07-24|1239.15
#2019-07-25|1242.52
#2019-07-26|1237.23
#2019-07-29|1241.58
#2019-07-30|1247.36
#2019-07-31|1250.36
#2019-08-01|1241.80
#2019-08-02|1238.75
#2019-08-05|1219.73
#2019-08-06|1213.27
#2019-08-07|1224.56
#2019-08-08|1222.78
#2019-08-09|1224.31
#2019-08-12|1222.25
#2019-08-13|1198.60
#2019-08-14|1197.40
#2019-08-15|1195.89
#2019-08-16|1202.12
#2019-08-19|1212.93
#2019-08-20|1213.35
#2019-08-21|1200.00
#2019-08-22|1192.53
#2019-08-23|1200.33
#2019-08-26|1183.46
#2019-08-27|1189.28
#2019-08-28|1192.35
#2019-08-29|1199.59
#2019-08-30|1206.08
#2019-09-02|1198.45
#2019-09-03|1198.07
#2019-09-04|1209.68
#2019-09-05|1206.85
#2019-09-06|1202.07
#2019-09-09|1205.66
#2019-09-10|1202.18
#2019-09-11|1216.31
#2019-09-12|1225.06
#2019-09-13|1236.79
#2019-09-16|1234.12
#2019-09-17|1229.66
#2019-09-18|1233.35
#2019-09-19|1234.23
#2019-09-20|1235.76
#2019-09-23|1233.20
#2019-09-24|1239.69
#2019-09-25|1237.88
#2019-09-26|1236.65
#2019-09-27|1224.26
#2019-09-30|1210.41
#2019-10-01|1215.81
#2019-10-02|1220.39
#2019-10-03|1223.06
#2019-10-04|1220.38
#2019-10-07|1218.74
#2019-10-08|1218.40
#2019-10-09|1219.85
#2019-10-10|1219.50
#2019-10-11|1231.03
#2019-10-14|1234.05
#2019-10-15|1239.17
#2019-10-16|1240.33
#2019-10-17|1238.28
#2019-10-18|1240.40
#2019-10-21|1244.96
#2019-10-22|1250.64
#2019-10-23|1250.90
#2019-10-24|1257.02
#2019-10-25|1254.61
#2019-10-28|1251.37
#2019-10-29|1245.59
#2019-10-30|1244.72
#2019-10-31|1245.94
#2019-11-01|1248.88
#2019-11-04|1256.04
#2019-11-05|1251.99
#2019-11-06|1252.43
#2019-11-07|1256.18
#2019-11-08|1251.40
#2019-11-11|1243.49
#2019-11-12|1241.72
#2019-11-13|1226.69
#2019-11-14|1220.73
#2019-11-15|1220.63
#2019-11-18|1226.40
#2019-11-19|1228.94
#2019-11-20|1224.49
#2019-11-21|1221.95
#2019-11-22|1217.01
#2019-11-25|1222.98
#2019-11-26|1216.97
#2019-11-27|1221.07
#2019-11-28|1218.78
#2019-11-29|1211.57
#2019-12-02|1215.19
#2019-12-03|1214.59
#2019-12-04|1217.63
#2019-12-05|1218.88
#2019-12-06|1217.55
#2019-12-09|1215.33
#2019-12-10|1204.25
#2019-12-11|1214.10
#2019-12-12|1217.47
#2019-12-13|1235.68
#2019-12-16|1230.56
#2019-12-17|1238.89
#2019-12-18|1240.61
#2019-12-19|1236.12
#2019-12-20|1233.61
#2019-12-23|1230.57
#2019-12-24|1229.00
#2019-12-25|1225.97
#2019-12-26|1228.05
#2019-12-27|1237.22
#2019-12-30|1237.20
#2019-12-31|1236.57
#2020-01-01|1238.39
#2020-01-02|1244.24
#2020-01-03|1239.96
#2020-01-06|1227.05
#2020-01-07|1230.64
#2020-01-08|1216.42
#2020-01-09|1226.12
#2020-01-10|1223.15
#2020-01-13|1230.53
#2020-01-14|1231.14
#2020-01-15|1228.06
#2020-01-16|1231.05
#2020-01-17|1228.89
#2020-01-20|1231.54
#2020-01-21|1222.72
#2020-01-22|1226.46
#2020-01-23|1223.89
#2020-01-24|1222.95
#2020-01-27|1218.40
#2020-01-28|1210.60
#2020-01-29|1202.51
#2020-01-30|1194.28
#2020-01-31|1187.29
#2020-02-03|1184.62
#2020-02-04|1192.26
#2020-02-05|1192.38
#2020-02-06|1206.14
#2020-02-07|1200.54
#2020-02-10|1193.52
#2020-02-11|1197.76
#2020-02-12|1195.33
#2020-02-13|1190.45
#2020-02-14|1188.62
#2020-02-17|1187.53
#2020-02-18|1181.00
#2020-02-19|1178.80
#2020-02-20|1173.05
#2020-02-21|1172.11
#2020-02-24|1163.20
#2020-02-25|1151.13
#2020-02-26|1139.49
#2020-02-27|1133.69
#2020-02-28|1108.26
#2020-03-02|1102.02
#2020-03-03|1112.56
#2020-03-04|1121.40
#2020-03-05|1141.01
#2020-03-06|1126.90
#2020-03-09|1103.25
#2020-03-10|1104.94
#2020-03-11|1105.51
#2020-03-12|1057.55
#2020-03-13|1018.29
#2020-03-16| 993.46
#2020-03-17|1003.13
#2020-03-18| 983.64
#2020-03-19| 963.98
#2020-03-20| 977.66
#2020-03-23| 938.23
#2020-03-24| 950.91
#2020-03-25| 989.55
#2020-03-26|1002.08
#2020-03-27|1038.67
#2020-03-30|1042.39
#2020-03-31|1046.61
#2020-04-01|1026.39
#2020-04-02|1019.97
#2020-04-03|1031.67
#2020-04-06|1051.40
#2020-04-07|1072.94
#2020-04-08|1071.37
#2020-04-09|1081.39
#2020-04-10|1093.33
#2020-04-13|1093.78
#2020-04-14|1110.36
#2020-04-15|1113.19
#2020-04-16|1105.90
#2020-04-17|1116.44
#2020-04-20|1113.04
#2020-04-21|1101.65
#2020-04-22|1110.29
#2020-04-23|1119.53
#2020-04-24|1105.96
#2020-04-27|1117.44
#2020-04-28|1120.64
#2020-04-29|1124.32
#2020-04-30|1118.28
#2020-05-01|1117.22
#2020-05-04|1096.35
#2020-05-05|1098.96
#2020-05-06|1106.24
#2020-05-07|1091.88
#2020-05-08|1102.12
#2020-05-11|1102.53
#2020-05-12|1106.53
#2020-05-13|1109.56
#2020-05-14|1098.19
#2020-05-15|1094.74
#2020-05-18|1086.00
#2020-05-19|1099.39
#2020-05-20|1105.79
#2020-05-21|1097.26
#2020-05-22|1075.51
#2020-05-25|1076.07
#2020-05-26|1092.79
#2020-05-27|1097.21
#2020-05-28|1095.90
#2020-05-29|1100.23
#2020-06-01|1122.95
#2020-06-02|1126.90
#2020-06-03|1125.27
#2020-06-04|1120.73
#2020-06-05|1125.18
#2020-06-08|1132.22
#2020-06-09|1142.04
#2020-06-10|1137.03
#2020-06-11|1128.94
#2020-06-12|1119.59
#2020-06-15|1096.65
#2020-06-16|1113.61
#2020-06-17|1107.88
#2020-06-18|1111.37
#2020-06-19|1111.55
#2020-06-22|1103.67
#2020-06-23|1116.00
#2020-06-24|1099.78
#2020-06-25|1095.48
#2020-06-26|1096.15
#2020-06-29|1088.84
#2020-06-30|1088.51
#2020-07-01|1080.94
#2020-07-02|1094.75
#2020-07-03|1101.78
#2020-07-06|1116.82
#2020-07-07|1102.30
#2020-07-08|1099.05
#2020-07-09|1104.74
#2020-07-10|1090.70
#2020-07-13|1100.91
#2020-07-14|1089.09
#2020-07-15|1094.15
#2020-07-16|1082.24
#2020-07-17|1088.89
#2020-07-20|1089.27
#2020-07-21|1089.91
#2020-07-22|1083.94
#2020-07-23|1082.87
#2020-07-24|1079.93
#2020-07-27|1088.86
#2020-07-28|1083.60
#2020-07-29|1076.84
#2020-07-30|1063.66
#2020-07-31|1059.88
#2020-08-03|1064.02
#2020-08-04|1069.10
#2020-08-05|1067.08
#2020-08-06|1060.39
#2020-08-07|1062.00
#2020-08-10|1062.09
#2020-08-11|1076.24
#2020-08-12|1092.86
#2020-08-13|1099.20
#2020-08-14|1098.68
#2020-08-17|1099.34
#2020-08-18|1096.87
#2020-08-19|1095.11
#2020-08-20|1084.16
#2020-08-21|1085.73
#2020-08-24|1088.85
#2020-08-25|1093.68
#2020-08-26|1086.22
#2020-08-27|1080.31
#2020-08-28|1087.05
#2020-08-31|1081.20
#2020-09-01|1087.84
#2020-09-02|1088.71
#2020-09-03|1085.58
#2020-09-04|1080.21
#2020-09-07|1073.38
#2020-09-08|1075.62
#2020-09-09|1074.11
#2020-09-10|1078.43
#2020-09-11|1082.63
#2020-09-14|1091.28
#2020-09-15|1089.34
#2020-09-16|1088.52
#2020-09-17|1086.00
#2020-09-18|1091.90
#2020-09-21|1084.22
#2020-09-22|1077.33
#2020-09-23|1074.48
#2020-09-24|1060.31
#2020-09-25|1069.38
#2020-09-28|1081.32
#2020-09-29|1069.79
#2020-09-30|1064.42
#2020-10-01|1066.41
#2020-10-02|1058.02
#2020-10-05|1070.03
#2020-10-06|1074.16
#2020-10-07|1073.79
#2020-10-08|1075.69
#2020-10-09|1074.53
#2020-10-12|1074.93
#2020-10-13|1074.08
#2020-10-14|1076.00
#2020-10-15|1066.53
#2020-10-16|1067.45
#2020-10-19|1080.34
#2020-10-20|1071.62
#2020-10-21|1081.13
#2020-10-22|1070.65
#2020-10-23|1076.32
#2020-10-26|1075.43
#2020-10-27|1073.00
#2020-10-28|1068.18
#2020-10-29|1060.63
#2020-10-30|1055.51
#2020-11-02|1066.59
#2020-11-03|1077.87
#2020-11-04|1073.82
#2020-11-05|1102.28
#2020-11-06|1115.02
#2020-11-09|1113.33
#2020-11-10|1128.69
#2020-11-11|1155.85
#2020-11-12|1147.43
#2020-11-13|1149.43
#2020-11-16|1152.41
#2020-11-17|1159.36
#2020-11-18|1164.47
#2020-11-19|1159.14
#2020-11-20|1156.74
#2020-11-23|1166.13
#2020-11-24|1174.00
#2020-11-25|1166.13
#2020-11-26|1162.65
#2020-11-27|1161.63
#2020-11-30|1143.21
#2020-12-01|1144.71
#2020-12-02|1147.26
#2020-12-03|1156.92
#2020-12-04|1151.50
#2020-12-07|1141.97
#2020-12-08|1144.68
#2020-12-09|1148.54
#2020-12-10|1150.19
#2020-12-11|1159.43
#2020-12-14|1159.81
#2020-12-15|1153.74
#2020-12-16|1156.30
#2020-12-17|1165.49
#2020-12-18|1177.59
#2020-12-21|1154.93
#2020-12-22|1146.62
#2020-12-23|1153.24
#2020-12-24|1162.45
#2020-12-25|1162.89
#2020-12-28|1176.62
#2020-12-29|1179.66
#2020-12-30|1189.41
#2020-12-31|1186.68
#2021-01-01|1187.06
#2021-01-04|1199.77
#2021-01-05|1211.33
#2021-01-06|1213.58
#2021-01-07|1220.37
#2021-01-08|1228.68
#2021-01-11|1221.48
#2021-01-12|1234.63
#2021-01-13|1228.09
#2021-01-14|1228.87
#2021-01-15|1211.38
#2021-01-18|1209.09
#2021-01-19|1222.84
#2021-01-20|1218.77
#2021-01-21|1216.18
#2021-01-22|1212.57
#2021-01-25|1212.81
#2021-01-26|1218.48
#2021-01-27|1214.45
#2021-01-28|1194.46
#2021-01-29|1171.69
#2021-02-01|1176.90
#2021-02-02|1184.23
#2021-02-03|1189.62
#2021-02-04|1190.89
#2021-02-05|1191.42
#2021-02-08|1199.77
#2021-02-09|1207.28
#2021-02-10|1210.61
#2021-02-11|1213.79
#2021-02-12|1207.75
#2021-02-15|1204.43
#2021-02-16|1211.54
#2021-02-17|1207.05
#2021-02-18|1212.68
#2021-02-19|1204.95
#2021-02-22|1205.58
#2021-02-23|1209.61
#2021-02-24|1200.95
#2021-02-25|1207.29
#2021-02-26|1187.96
#2021-03-01|1193.47
#2021-03-02|1186.78
#2021-03-03|1200.43
#2021-03-04|1188.81
#2021-03-05|1188.85
#2021-03-08|1198.66
#2021-03-09|1214.23
#2021-03-10|1214.12
#2021-03-11|1222.66
#2021-03-12|1224.12
#2021-03-15|1234.68
#2021-03-16|1242.49
#2021-03-17|1238.31
#2021-03-18|1240.64
#2021-03-19|1251.85
#2021-03-22|1264.24
#2021-03-23|1249.98
#2021-03-24|1242.58
#2021-03-25|1248.97
#2021-03-26|1254.57
#2021-03-29|1259.84
#2021-03-30|1253.54
#2021-03-31|1244.46
#2021-04-01|1234.11
#2021-04-02|1226.50
#2021-04-05|1228.46
#2021-04-06|1225.03
#2021-04-07|1229.55
#2021-04-08|1222.12
#2021-04-09|1224.01
#2021-04-12|1218.14
#2021-04-13|1219.69
#2021-04-14|1219.62
#2021-04-15|1223.47
#2021-04-16|1224.48
#2021-04-19|1221.65
#2021-04-20|1222.24
#2021-04-21|1217.26
#2021-04-22|1210.66
#2021-04-23|1218.26
#2021-04-26|1216.46
#2021-04-27|1209.05
#2021-04-28|1213.36
#2021-04-29|1222.64
#2021-04-30|1218.92
#2021-05-03|1218.68
#2021-05-04|1222.63
#2021-05-05|1224.84
#2021-05-06|1236.95
#2021-05-07|1249.56
#2021-05-10|1256.88
#2021-05-11|1249.30
#2021-05-12|1233.51
#2021-05-13|1221.39
#2021-05-14|1232.23
#2021-05-17|1231.86
#2021-05-18|1240.62
#2021-05-19|1239.70
#2021-05-20|1233.34
#2021-05-21|1230.52
#2021-05-24|1234.94
#2021-05-25|1237.25
#2021-05-26|1234.06
#2021-05-27|1236.05
#2021-05-28|1241.92
#2021-05-31|1237.88
#2021-06-01|1237.78
#2021-06-02|1242.63
#2021-06-03|1236.84
#2021-06-04|1234.81
#2021-06-07|1242.65
#2021-06-08|1250.18
#2021-06-09|1254.86
#2021-06-10|1256.05
#2021-06-11|1266.07
#2021-06-14|1265.84
#2021-06-15|1253.29
#2021-06-16|1252.82
#2021-06-17|1248.40
#2021-06-18|1238.71
#2021-06-21|1222.86
#2021-06-22|1231.41
#2021-06-23|1227.08
#2021-06-24|1223.36
#2021-06-25|1227.16
#2021-06-28|1231.75
#2021-06-29|1225.69
#2021-06-30|1219.11
#2021-07-01|1213.97
#2021-07-02|1214.69
#2021-07-05|1221.87
#2021-07-06|1219.77
#2021-07-07|1214.78
#2021-07-08|1209.04
#2021-07-09|1206.73
#2021-07-12|1208.26
#2021-07-13|1224.18
#2021-07-14|1227.17
#2021-07-15|1233.73
#2021-07-16|1227.40
#2021-07-19|1227.70
#2021-07-20|1220.96
#2021-07-21|1220.96
#2021-07-22|1230.22
#2021-07-23|1224.60
#2021-07-26|1222.31
#2021-07-27|1225.44
#2021-07-28|1220.57
#2021-07-29|1225.02
#2021-07-30|1222.71
#2021-08-02|1237.80
#2021-08-03|1243.84
#2021-08-04|1248.05
#2021-08-05|1238.21
#2021-08-06|1235.76
#2021-08-09|1238.47
#2021-08-10|1233.53
#2021-08-11|1239.51
#2021-08-12|1246.96
#2021-08-13|1248.27
#2021-08-16|1250.43
#2021-08-17|1236.61
#2021-08-18|1241.39
#2021-08-19|1230.08
#2021-08-20|1231.16
#2021-08-23|1252.97
#2021-08-24|1238.42
#2021-08-25|1241.17
#2021-08-26|1236.77
#2021-08-27|1237.38
#2021-08-30|1255.04
#2021-08-31|1258.87
#2021-09-01|1260.13
#2021-09-02|1272.66
#2021-09-03|1278.82
#2021-09-06|1276.15
#2021-09-07|1272.40
#2021-09-08|1276.68
#2021-09-09|1288.38
#2021-09-10|1285.04
#2021-09-13|1286.28
#2021-09-14|1280.35
#2021-09-15|1281.10
#2021-09-16|1274.08
#2021-09-17|1272.87
#2021-09-20|1265.05
#2021-09-21|1272.64
#2021-09-22|1268.85
#2021-09-23|1282.64
#2021-09-24|1268.07
#2021-09-27|1260.19
#2021-09-28|1263.62
#2021-09-29|1266.42
#2021-09-30|1267.08
#2021-10-01|1265.34
#2021-10-04|1253.48
#2021-10-05|1261.29
#2021-10-06|1269.93
#2021-10-07|1270.09
#2021-10-08|1253.45
#2021-10-11|1245.87
#2021-10-12|1237.75
#2021-10-13|1243.25
#2021-10-14|1244.89
#2021-10-15|1244.97
#2021-10-18|1244.97
#2021-10-19|1249.00
#2021-10-20|1249.98
#2021-10-21|1242.44
#2021-10-22|1235.81
#2021-10-25|1236.58
#2021-10-26|1237.33
#2021-10-27|1238.42
#2021-10-28|1232.35
#2021-10-29|1234.17
#2021-11-01|1236.16
#2021-11-02|1235.52
#2021-11-03|1229.13
#2021-11-04|1234.29
#2021-11-05|1223.75
#2021-11-08|1227.05
#2021-11-09|1229.35
#2021-11-10|1216.28
#2021-11-11|1214.80
#2021-11-12|1218.96
#2021-11-15|1216.48
#2021-11-16|1215.33
#2021-11-17|1215.74
#2021-11-18|1217.20
#2021-11-19|1224.22
#2021-11-22|1218.77
#2021-11-23|1222.98
#2021-11-24|1236.89
#2021-11-25|1240.99
#2021-11-26|1227.93
#2021-11-29|1221.09
#2021-11-30|1205.77
#2021-12-01|1213.27
#2021-12-02|1224.00
#2021-12-03|1226.24
#2021-12-06|1212.86
#2021-12-07|1224.05
#2021-12-08|1230.10
#2021-12-09|1238.27
#2021-12-10|1232.95
#2021-12-13|1234.54
#2021-12-14|1239.83
#2021-12-15|1245.31
#2021-12-16|1264.03
#2021-12-17|1265.06
#2021-12-20|1246.41
#2021-12-21|1253.55
#2021-12-22|1253.62
#2021-12-23|1268.84
#2021-12-24|1270.93
#2021-12-27|1266.40
#2021-12-28|1268.70
#2021-12-29|1265.57
#2021-12-30|1267.83
#2021-12-31|1267.97
#2022-01-03|1280.29
#2022-01-04|1270.73
#2022-01-05|1267.01
#2022-01-06|1249.11
#2022-01-07|1240.96
#2022-01-10|1244.31
#2022-01-11|1246.61
#2022-01-12|1255.48
#2022-01-13|1264.75
#2022-01-14|1259.71
#2022-01-17|1254.98
#2022-01-18|1249.01
#2022-01-19|1245.32
#2022-01-20|1251.64
#2022-01-21|1254.92
#2022-01-24|1246.56
#2022-01-25|1241.04
#2022-01-26|1238.77
#2022-01-27|1219.76
#2022-01-28|1220.71
#2022-01-31|1222.58
#2022-02-01|1227.26
#2022-02-02|1229.89
#2022-02-03|1230.51
#2022-02-04|1240.72
#2022-02-07|1242.05
#2022-02-08|1245.21
#2022-02-09|1257.43
#2022-02-10|1259.96
#2022-02-11|1253.63
#2022-02-14|1238.03
#2022-02-15|1242.83
#2022-02-16|1247.45
#2022-02-17|1250.79
#2022-02-18|1246.58
#2022-02-21|1243.04
#2022-02-22|1226.93
#2022-02-23|1228.06
#2022-02-24|1213.14
#2022-02-25|1221.36
#2022-02-28|1235.62
#2022-03-01|1241.14
#2022-03-02|1227.19
#2022-03-03|1231.45
#2022-03-04|1222.35
#2022-03-07|1202.27
#2022-03-08|1196.33
#2022-03-09|1185.35
#2022-03-10|1206.08
#2022-03-11|1191.27
#2022-03-14|1166.63
#2022-03-15|1145.88
#2022-03-16|1169.49
#2022-03-17|1192.13
#2022-03-18|1187.63
#2022-03-21|1186.62
#2022-03-22|1184.15
#2022-03-23|1182.03
#2022-03-24|1184.36
#2022-03-25|1176.46
#2022-03-28|1174.93
#2022-03-29|1186.04
#2022-03-30|1196.93
#2022-03-31|1186.37
#2022-04-01|1191.49
#2022-04-04|1200.76
#2022-04-05|1199.47
#2022-04-06|1187.91
#2022-04-07|1174.55
#2022-04-08|1183.20
#2022-04-11|1180.60
#2022-04-12|1177.16
#2022-04-13|1179.35
#2022-04-14|1185.53
#2022-04-15|1185.22
#2022-04-18|1180.14
#2022-04-19|1168.70
#2022-04-20|1174.38
#2022-04-21|1170.43
#2022-04-22|1169.07
#2022-04-25|1154.48
#2022-04-26|1158.81
#2022-04-27|1156.84
#2022-04-28|1169.11
#2022-04-29|1170.56
#2022-05-02|1168.23
#2022-05-03|1167.57
#2022-05-04|1170.41
#2022-05-05|1167.47
#2022-05-06|1165.09
#2022-05-09|1159.68
#2022-05-10|1160.34
#2022-05-11|1156.06
#2022-05-12|1154.03
#2022-05-13|1160.63
#2022-05-16|1163.36
#2022-05-17|1172.10
#2022-05-18|1185.67
#2022-05-19|1182.83
#2022-05-20|1191.93
#2022-05-23|1196.41
#2022-05-24|1194.06
#2022-05-25|1198.98
#2022-05-26|1203.96
#2022-05-27|1203.16
#2022-05-30|1203.93
#2022-05-31|1207.64
#2022-06-01|1204.37
#2022-06-02|1201.67
#2022-06-03|1198.60
#2022-06-06|1198.83
#2022-06-07|1196.04
#2022-06-08|1195.17
#2022-06-09|1189.05
#2022-06-10|1183.17
#2022-06-13|1170.30
#2022-06-14|1167.64
#2022-06-15|1150.27
#2022-06-16|1144.33
#2022-06-17|1134.99
#2022-06-20|1127.61
#2022-06-21|1131.45
#2022-06-22|1121.84
#2022-06-23|1127.23
#2022-06-24|1138.22
#2022-06-27|1147.92
#2022-06-28|1164.10
#2022-06-29|1155.22
#2022-06-30|1158.25
#2022-07-01|1147.37
#2022-07-04|1160.05
#2022-07-05|1159.25
#2022-07-06|1141.87
#2022-07-07|1152.09
#2022-07-08|1163.69
#2022-07-11|1159.00
#2022-07-12|1156.40
#2022-07-13|1158.27
#2022-07-14|1141.98
#2022-07-15|1137.60
#2022-07-18|1149.85
#2022-07-19|1140.64
#2022-07-20|1141.25
#2022-07-21|1137.71
#2022-07-22|1131.94
#2022-07-25|1131.68
#2022-07-26|1132.03
#2022-07-27|1129.92
#2022-07-28|1152.44
#2022-07-29|1152.99
#2022-08-01|1158.17
#2022-08-02|1147.54
#2022-08-03|1135.19
#2022-08-04|1135.78
#2022-08-05|1134.00
#2022-08-08|1141.70
#2022-08-09|1137.23
#2022-08-10|1146.22
#2022-08-11|1153.91
#2022-08-12|1160.89
#2022-08-15|1161.39
#2022-08-16|1162.73
#2022-08-17|1168.11
#2022-08-18|1167.60
#2022-08-19|1166.13
#2022-08-22|1153.10
#2022-08-23|1151.47
#2022-08-24|1148.94
#2022-08-25|1154.39
#2022-08-26|1157.40
#2022-08-29|1143.61
#2022-08-30|1148.10
#2022-08-31|1149.34
#2022-09-01|1131.23
#2022-09-02|1129.19
#2022-09-05|1124.72
#2022-09-06|1127.66
#2022-09-07|1120.83
#2022-09-08|1127.71
#2022-09-09|1137.96
#2022-09-12|1137.30
#2022-09-13|1136.74
#2022-09-14|1121.18
#2022-09-15|1113.76
#2022-09-16|1109.67
#2022-09-19|1107.77
#2022-09-20|1109.81
#2022-09-21|1091.37
#2022-09-22|1092.11
#2022-09-23|1074.20
#2022-09-26|1048.13
#2022-09-27|1045.17
#2022-09-28|1024.87
#2022-09-29|1027.32
#2022-09-30|1026.51
#2022-10-03|1006.23
#2022-10-04|1021.52
#2022-10-05|1032.92
#2022-10-06|1027.92
#2022-10-07|1016.26
#2022-10-10|1002.64
#2022-10-11| 997.65
#2022-10-12| 987.29
#2022-10-13| 980.60
#2022-10-14| 983.84
#2022-10-17| 982.74
#2022-10-18| 989.22
#2022-10-19| 991.15
#2022-10-20| 987.40
#2022-10-21| 980.51
#2022-10-24| 973.16
#2022-10-25| 979.28
#2022-10-26| 991.16
#2022-10-27| 994.30
#2022-10-28| 984.14
#2022-10-31| 971.01
#2022-11-01| 987.67
#2022-11-02| 991.86
#2022-11-03| 978.91
#2022-11-04| 989.92
#2022-11-07| 999.94
#2022-11-08|1007.49
#2022-11-09|1007.41
#2022-11-10|1007.98
#2022-11-11|1039.76
#2022-11-14|1042.18
#2022-11-15|1056.04
#2022-11-16|1052.38
#2022-11-17|1047.75
#2022-11-18|1047.14
#2022-11-21|1044.34
#2022-11-22|1052.40
#2022-11-23|1059.18
#2022-11-24|1079.77
#2022-11-25|1080.29
#2022-11-28|1076.38
#2022-11-29|1078.80
#2022-11-30|1087.22
#2022-12-01|1092.54
#2022-12-02|1083.11
#2022-12-05|1085.15
#2022-12-06|1088.13
#2022-12-07|1081.91
#2022-12-08|1080.35
#2022-12-09|1102.67
#2022-12-12|1097.86
#2022-12-13|1102.88
#2022-12-14|1114.47
#2022-12-15|1104.69
#2022-12-16|1101.55
#2022-12-19|1094.96
#2022-12-20|1107.13
#2022-12-21|1101.43
#2022-12-22|1103.48
#2022-12-23|1097.12
#2022-12-26|1096.94
#2022-12-27|1098.77
#2022-12-28|1121.84
#2022-12-29|1124.30
#2022-12-30|1128.24
#2023-01-02|1126.43
#2023-01-03|1136.55
#2023-01-04|1130.27
#2023-01-05|1130.11
#2023-01-06|1129.87
#2023-01-09|1138.43
#2023-01-10|1133.43
#2023-01-11|1128.15
#2023-01-12|1135.14
#2023-01-13|1145.56
#2023-01-16|1144.14
#2023-01-17|1139.67
#2023-01-18|1148.53
#2023-01-19|1146.46
#2023-01-20|1149.61
#2023-01-23|1146.90
#2023-01-24|1148.10
#2023-01-25|1151.46
#2023-01-26|1147.94
#2023-01-27|1153.39
#2023-01-30|1146.73
#2023-01-31|1152.36
#2023-02-01|1155.45
#2023-02-02|1154.77
#2023-02-03|1140.64
#2023-02-06|1128.33
#2023-02-07|1134.01
#2023-02-08|1141.45
#2023-02-09|1138.34
#2023-02-10|1136.72
#2023-02-13|1130.88
#2023-02-14|1134.47
#2023-02-15|1122.87
#2023-02-16|1122.60
#2023-02-17|1117.33
#2023-02-20|1127.41
#2023-02-21|1127.55
#2023-02-22|1112.48
#2023-02-23|1108.27
#2023-02-24|1099.69
#2023-02-27|1091.86
#2023-02-28|1088.50
#2023-03-01|1093.52
#2023-03-02|1085.03
#2023-03-03|1098.46
#2023-03-06|1111.05
#2023-03-07|1112.16
#2023-03-08|1105.53
#2023-03-09|1106.19
#2023-03-10|1103.93
#2023-03-13|1105.41
#2023-03-14|1085.64
#2023-03-15|1101.18
#2023-03-16|1101.69
#2023-03-17|1108.41
#2023-03-20|1096.52
#2023-03-21|1096.60
#2023-03-22|1098.81
#2023-03-23|1104.59
#2023-03-24|1101.55
#2023-03-27|1092.39
#2023-03-28|1101.52
#2023-03-29|1106.98
#2023-03-30|1108.57
#2023-03-31|1110.49
#2023-04-03|1108.19
#2023-04-04|1113.22
#2023-04-05|1112.01
#2023-04-06|1112.49
#2023-04-07|1107.65
#2023-04-10|1105.62
#2023-04-11|1116.62
#2023-04-12|1117.64
#2023-04-13|1121.29
#2023-04-14|1126.27
#2023-04-17|1127.01
#2023-04-18|1124.72
#2023-04-19|1113.41
#2023-04-20|1115.58
#2023-04-21|1118.53
#2023-04-24|1117.98
#2023-04-25|1109.59
#2023-04-26|1117.80
#2023-04-27|1118.84
#2023-04-28|1123.52
#2023-05-01|1124.54
#2023-05-02|1132.01
#2023-05-03|1132.35
#2023-05-04|1142.75
#2023-05-05|1144.21
#2023-05-08|1158.94
#2023-05-09|1167.02
#2023-05-10|1166.90
#2023-05-11|1167.90
#2023-05-12|1159.73
#2023-05-15|1159.58
#2023-05-16|1165.69
#2023-05-17|1152.44
#2023-05-18|1134.58
#2023-05-19|1133.34
#2023-05-22|1142.27
#2023-05-23|1133.30
#2023-05-24|1139.64
#2023-05-25|1131.34
#2023-05-26|1126.21
#2023-05-29|1129.66
#2023-05-30|1128.59
#2023-05-31|1120.33
#2023-06-01|1124.88
#2023-06-02|1135.72
#2023-06-05|1139.44
#2023-06-06|1137.00
#2023-06-07|1141.46
#2023-06-08|1154.02
#2023-06-09|1163.66
#2023-06-12|1161.62
#2023-06-13|1162.06
#2023-06-14|1158.47
#2023-06-15|1153.13
#2023-06-16|1160.37
#2023-06-19|1156.08
#2023-06-20|1156.32
#2023-06-21|1149.92
#2023-06-22|1147.72
#2023-06-23|1136.53
#2023-06-26|1130.79
#2023-06-27|1140.54
#2023-06-28|1148.58
#2023-06-29|1140.11
#2023-06-30|1148.23
#2023-07-03|1158.85
#2023-07-04|1155.21
#2023-07-05|1149.82
#2023-07-06|1141.97
#2023-07-07|1128.51
#2023-07-10|1128.21
#2023-07-11|1131.81
#2023-07-12|1139.23
#2023-07-13|1146.70
#2023-07-14|1144.40
#2023-07-17|1144.03
#2023-07-18|1145.02
#2023-07-19|1148.34
#2023-07-20|1145.45
#2023-07-21|1144.74
#2023-07-24|1149.58
#2023-07-25|1159.97
#2023-07-26|1164.60
#2023-07-27|1177.82
#2023-07-28|1181.67
#2023-07-31|1195.22
#2023-08-01|1202.64
#2023-08-02|1175.92
#2023-08-03|1172.80
#2023-08-04|1168.98
#2023-08-07|1168.64
#2023-08-08|1169.45
#2023-08-09|1170.80
#2023-08-10|1170.82
#2023-08-11|1166.76
#2023-08-14|1153.87
#2023-08-15|1152.81
#2023-08-16|1152.78
#2023-08-17|1145.90
#2023-08-18|1135.02
#2023-08-21|1137.40
#2023-08-22|1148.15
#2023-08-23|1154.78
#2023-08-24|1158.35
#2023-08-25|1147.57
#2023-08-28|1152.95
#2023-08-29|1171.11
#2023-08-30|1166.44
#2023-08-31|1163.02
#2023-09-01|1170.30
#2023-09-04|1173.24
#2023-09-05|1163.56
#2023-09-06|1159.35
#2023-09-07|1164.37
#2023-09-08|1168.84
#2023-09-11|1176.96
#2023-09-12|1168.49
#2023-09-13|1170.00
#2023-09-14|1179.08
#2023-09-15|1191.78
#2023-09-18|1191.92
#2023-09-19|1195.67
#2023-09-20|1184.73
#2023-09-21|1184.22
#2023-09-22|1179.13
#2023-09-25|1168.58
#2023-09-26|1164.19
#2023-09-27|1158.73
#2023-09-28|1154.63
#2023-09-29|1152.20
#2023-10-02|1143.66
#2023-10-03|1120.91
#2023-10-04|1097.85
#2023-10-05|1108.83
#2023-10-06|1117.74
#2023-10-09|1113.63
#2023-10-10|1129.35
#2023-10-11|1137.77
#2023-10-12|1140.57
#2023-10-13|1130.05
#2023-10-16|1121.19
#2023-10-17|1129.75
#2023-10-18|1124.55
#2023-10-19|1112.62
#2023-10-20|1102.83
#2023-10-23|1094.23
#2023-10-24|1095.90
#2023-10-25|1097.84
#2023-10-26|1099.08
#2023-10-27|1110.66
#2023-10-30|1116.45
#2023-10-31|1109.99
#2023-11-01|1120.54
#2023-11-02|1138.31
#2023-11-03|1154.36
#2023-11-06|1168.04
#2023-11-07|1144.41
#2023-11-08|1124.58
#2023-11-09|1131.59
#2023-11-10|1130.89
#2023-11-13|1139.47
#2023-11-14|1143.37
#2023-11-15|1157.22
#2023-11-16|1159.66
#2023-11-17|1167.07
#2023-11-20|1170.91
#2023-11-21|1167.11
#2023-11-22|1163.35
#2023-11-23|1166.62
#2023-11-24|1161.38
#2023-11-27|1161.09
#2023-11-28|1169.01
#2023-11-29|1170.58
#2023-11-30|1172.30
#2023-12-01|1175.98
#2023-12-04|1179.41
#2023-12-05|1191.46
#2023-12-06|1208.17
#2023-12-07|1227.95
#2023-12-08|1224.62
#2023-12-11|1238.81
#2023-12-12|1231.40
#2023-12-13|1232.39
#2023-12-14|1250.10
#2023-12-15|1257.65
#2023-12-18|1244.70
#2023-12-19|1239.95
#2023-12-20|1222.89
#2023-12-21|1231.65
#2023-12-22|1234.00
#2023-12-25|1232.01
#2023-12-26|1234.81
#2023-12-27|1246.16
#2023-12-28|1261.80
#2023-12-29|1268.09
#2024-01-01|1268.33
#2024-01-02|1264.45
#2024-01-03|1263.26
#2024-01-04|1282.83
#2024-01-05|1290.05
#2024-01-08|1284.01
#2024-01-09|1287.80
#2024-01-10|1282.05
#2024-01-11|1286.09
#2024-01-12|1290.40
#2024-01-15|1303.23
#2024-01-16|1284.57
#2024-01-17|1253.48
#2024-01-18|1246.26
#2024-01-19|1243.72
#2024-01-22|1243.71
#2024-01-23|1234.91
#2024-01-24|1256.69
#2024-01-25|1272.60
#2024-01-26|1261.65
#2024-01-29|1283.06
#2024-01-30|1275.90
#2024-01-31|1290.31
#2024-02-01|1290.49
#2024-02-02|1300.05
#2024-02-05|1295.33
#2024-02-06|1298.85
#2024-02-07|1301.40
#2024-02-08|1287.50
#2024-02-09|1274.93
#2024-02-12|1265.24
#2024-02-13|1274.19
#2024-02-14|1264.75
#2024-02-15|1274.55
#2024-02-16|1283.86
#2024-02-19|1297.83
#2024-02-20|1313.46
#2024-02-21|1302.45
#2024-02-22|1312.65
#2024-02-23|1311.97
#2024-02-26|1313.64
#2024-02-27|1316.02
#2024-02-28|1313.83
#2024-02-29|1310.25
#2024-03-01|1315.98
#2024-03-04|1319.70
#2024-03-05|1318.29
#2024-03-06|1329.91
#2024-03-07|1343.67
#2024-03-08|1356.88
#2024-03-11|1344.20
#2024-03-12|1338.40
#2024-03-13|1321.85
#2024-03-14|1339.16
#2024-03-15|1343.59
#2024-03-18|1341.37
#2024-03-19|1326.76
#2024-03-20|1321.95
#2024-03-21|1346.28
#2024-03-22|1345.05
#2024-03-25|1337.88
#2024-03-26|1334.45
#2024-03-27|1328.01
#2024-03-28|1333.93
#2024-03-29|1341.85
#2024-04-01|1337.01
#2024-04-02|1339.06
#2024-04-03|1349.28
#2024-04-04|1369.19
#2024-04-05|1357.13
#2024-04-08|1370.94
#2024-04-09|1383.97
#2024-04-10|1399.96
#2024-04-11|1405.29
#2024-04-12|1389.72
#2024-04-15|1391.72
#2024-04-16|1367.96
#2024-04-17|1351.80
#2024-04-18|1355.54
#2024-04-19|1346.24
#2024-04-22|1367.74
#2024-04-23|1372.95
#2024-04-24|1379.15
#2024-04-25|1371.53
#2024-04-26|1364.81
#2024-04-29|1374.09
#2024-04-30|1383.62
#2024-05-01|1383.56
#2024-05-02|1408.46
#2024-05-03|1416.02
#2024-05-06|1412.21
#2024-05-07|1402.86
#2024-05-08|1396.90
#2024-05-09|1393.50
#2024-05-10|1416.01
#2024-05-13|1410.38
#2024-05-14|1418.05
#2024-05-15|1419.82
#2024-05-16|1429.49
#2024-05-17|1439.01
#2024-05-20|1453.62
#2024-05-21|1459.44
#2024-05-22|1451.69
#2024-05-23|1449.81
#2024-05-24|1445.42
#2024-05-27|1464.31
#2024-05-28|1474.19
#2024-05-29|1453.73
#2024-05-30|1440.49
#2024-05-31|1452.26
#2024-06-03|1493.54
#2024-06-04|1440.34
#2024-06-05|1440.94
#2024-06-06|1460.43
#2024-06-07|1468.61
#2024-06-10|1472.30
#2024-06-11|1462.95
#2024-06-12|1470.51
#2024-06-13|1464.76
#2024-06-14|1464.56
#2024-06-17|1446.97
#2024-06-18|1446.54
#2024-06-19|1448.95
#2024-06-20|1441.94
#2024-06-21|1431.02
#2024-06-24|1435.28
#2024-06-25|1434.91
#2024-06-26|1435.05
#2024-06-27|1431.56
#2024-06-28|1435.92
#2024-07-01|1430.16
#2024-07-02|1431.88
#2024-07-03|1446.81
#2024-07-04|1448.37
#2024-07-05|1443.29
#2024-07-08|1436.24
#2024-07-09|1435.91
#2024-07-10|1435.45
#2024-07-11|1453.69
#2024-07-12|1456.51
#2024-07-15|1457.40
#2024-07-16|1445.72
#2024-07-17|1452.24
#2024-07-18|1459.26
#2024-07-19|1432.48
#2024-07-22|1443.67
#2024-07-23|1438.31
#2024-07-24|1441.28
#2024-07-25|1431.51
#2024-07-26|1434.71
#2024-07-29|1450.49
#2024-07-30|1447.97
#2024-07-31|1476.32
#2024-08-01|1474.26
#2024-08-02|1461.55
#2024-08-05|1401.68
#2024-08-06|1435.15
#2024-08-07|1459.75
#2024-08-08|1451.44
#2024-08-09|1449.05
#2024-08-12|1442.64
#2024-08-13|1450.31
#2024-08-14|1455.33
#2024-08-15|1451.75
#2024-08-16|1469.24
#2024-08-19|1475.27
#2024-08-20|1486.01
#2024-08-21|1479.77
#2024-08-22|1479.66
#2024-08-23|1484.16
#2024-08-26|1489.53
#2024-08-27|1492.91
#2024-08-28|1486.03
#2024-08-29|1482.27
#2024-08-30|1494.57
#2024-09-02|1489.98
#2024-09-03|1494.75
#2024-09-04|1477.57
#2024-09-05|1476.69
#2024-09-06|1482.15
#2024-09-09|1465.91
#2024-09-10|1470.24
#2024-09-11|1448.76
#2024-09-12|1464.85
#2024-09-13|1473.20
#2024-09-16|1486.28
#2024-09-17|1487.19
#2024-09-18|1489.72
#2024-09-19|1497.59
#2024-09-20|1495.50
#2024-09-23|1504.33
#2024-09-24|1528.68
#2024-09-25|1533.60
#2024-09-26|1547.44
#2024-09-27|1563.36
#2024-09-30|1540.64
#2024-10-01|1538.84
#2024-10-02|1531.96
#2024-10-03|1524.38
#2024-10-04|1532.37
#2024-10-07|1530.91
#2024-10-08|1505.59
#2024-10-09|1494.15
#2024-10-10|1507.89
#2024-10-11|1501.35
#2024-10-14|1500.54
#2024-10-15|1489.81
#2024-10-16|1488.23
#2024-10-17|1495.48
#2024-10-18|1500.70
#2024-10-21|1482.74
#2024-10-22|1469.57
#2024-10-23|1456.88
#2024-10-24|1455.58
#2024-10-25|1439.03
#2024-10-28|1440.69
#2024-10-29|1445.10
#2024-10-30|1455.70
#2024-10-31|1458.61
#2024-11-01|1450.30
#2024-11-04|1448.80
#2024-11-05|1450.03
#2024-11-06|1439.08
#2024-11-07|1450.76
#2024-11-08|1440.92
#2024-11-11|1429.51
#2024-11-12|1411.13
#2024-11-13|1397.94
#2024-11-14|1362.54
#2024-11-15|1373.76
#2024-11-18|1372.56
#2024-11-19|1377.86
#2024-11-20|1374.03
#2024-11-21|1368.13
#2024-11-22|1365.40
#2024-11-25|1373.19
#2024-11-26|1361.49
#2024-11-27|1384.04
#2024-11-28|1383.93
#2024-11-29|1386.45
#2024-12-02|1389.88
#2024-12-03|1407.66
#2024-12-04|1394.15
#2024-12-05|1390.81
#2024-12-06|1398.48
#2024-12-09|1400.75
#2024-12-10|1391.66
#2024-12-11|1388.14
#2024-12-12|1392.13
#2024-12-13|1381.73
#2024-12-16|1376.19
#2024-12-17|1363.35
#2024-12-18|1364.75
#2024-12-19|1339.57
#2024-12-20|1331.10
#2024-12-23|1346.75
#2024-12-24|1353.66
#2024-12-25|1351.92
#2024-12-26|1353.30
#2024-12-27|1360.63
#2024-12-30|1362.73
#2024-12-31|1366.22
#2025-01-01|1367.26
#2025-01-02|1356.93
#2025-01-03|1355.17
#2025-01-06|1339.48
#2025-01-07|1335.21
#2025-01-08|1324.36
#2025-01-09|1309.78
#2025-01-10|1294.77
#2025-01-13|1272.84
#2025-01-14|1280.90
#2025-01-15|1295.15
#2025-01-16|1301.52
#2025-01-17|1306.12
#2025-01-20|1315.54
#2025-01-21|1309.75
#2025-01-22|1302.46
#2025-01-23|1296.11
#2025-01-24|1298.56
#2025-01-27|1294.60
#2025-01-28|1280.00
#2025-01-29|1288.58
#2025-01-30|1294.93
#2025-01-31|1298.04
#2025-02-03|1272.90
#2025-02-04|1277.99
#2025-02-05|1286.66
#2025-02-06|1289.80
#2025-02-07|1288.94
#2025-02-10|1279.95
#2025-02-11|1269.88
#2025-02-12|1264.34
#2025-02-13|1274.09
#2025-02-14|1277.44
#2025-02-17|1289.21
#2025-02-18|1299.19
#2025-02-19|1298.35
#2025-02-20|1306.53
#2025-02-21|1306.61
#2025-02-24|1305.97
#2025-02-25|1302.30
#2025-02-26|1309.39
#2025-02-27|1303.77
#2025-02-28|1286.69
#2025-03-03|1297.14
#2025-03-04|1298.24
#2025-03-05|1323.56
#2025-03-06|1328.74
#2025-03-07|1328.87
#2025-03-10|1327.55
#2025-03-11|1323.81
#2025-03-12|1327.53
#2025-03-13|1333.38
#2025-03-14|1333.79
#2025-03-17|1352.37
#2025-03-18|1357.31
#2025-03-19|1374.68
#2025-03-20|1378.54
#2025-03-21|1380.50
#2025-03-24|1384.50
#2025-03-25|1376.20
#2025-03-26|1366.11
#2025-03-27|1379.23
#2025-03-28|1372.23
#2025-03-31|1361.40
#2025-04-01|1368.01
#2025-04-02|1358.25
#2025-04-03|1367.55
#2025-04-04|1363.66
#2025-04-07|1291.64
#2025-04-08|1302.73
#2025-04-09|1301.44
#2025-04-10|1334.43
#2025-04-11|1346.50
#2025-04-14|1360.52
#2025-04-15|1371.62
#2025-04-16|1374.01
#2025-04-17|1385.01
#2025-04-18|1391.66
#2025-04-21|1403.91
#2025-04-22|1412.84
#2025-04-23|1419.17
#2025-04-24|1416.33
#2025-04-25|1406.24
#2025-04-28|1420.73
#2025-04-29|1420.25
#2025-04-30|1424.89
#2025-05-01|1413.48
#2025-05-02|1416.95
#2025-05-05|1427.21
#2025-05-06|1423.36
#2025-05-07|1426.49
#2025-05-08|1408.61
#2025-05-09|1407.86
#2025-05-12|1421.84
#2025-05-13|1409.00
#2025-05-14|1413.12
#2025-05-15|1411.38
#2025-05-16|1416.96
#2025-05-19|1423.62
#2025-05-20|1415.98
#2025-05-21|1424.74
#2025-05-22|1413.40
#2025-05-23|1425.57
#2025-05-26|1431.10
#2025-05-27|1419.77
#2025-05-28|1414.58
#2025-05-29|1417.71
#2025-05-30|1415.43
#2025-06-02|1420.21
#2025-06-03|1412.17
#2025-06-04|1415.93
#2025-06-05|1421.74
#2025-06-06|1425.54
#2025-06-09|1435.16
#2025-06-10|1437.28
#2025-06-11|1434.17
#2025-06-12|1428.78
#2025-06-13|1426.76
#2025-06-16|1435.84
#2025-06-17|1433.22
#2025-06-18|1432.85
#2025-06-19|1413.37
#2025-06-20|1415.80
#2025-06-23|1404.50
#2025-06-24|1428.67
#2025-06-25|1433.41
#2025-06-26|1455.07
#2025-06-27|1453.72
#2025-06-30|1461.70
#2025-07-01|1474.46
#2025-07-02|1476.40
#2025-07-03|1475.65
#2025-07-04|1484.09
#2025-07-07|1476.91
#2025-07-08|1478.47
#2025-07-09|1477.31
#2025-07-10|1471.89
#2025-07-11|1463.74
#2025-07-14|1476.19
#2025-07-15|1477.16
#2025-07-16|1476.46
#2025-07-17|1475.26
#2025-07-18|1474.67
#2025-07-21|1483.74
#2025-07-22|1492.88
#2025-07-23|1506.13
#2025-07-24|1509.11
#2025-07-25|1491.99
#2025-07-28|1488.57
#2025-07-29|1491.34
#2025-07-30|1490.82
#2025-07-31|1474.62
#2025-08-01|1477.14
#2025-08-04|1484.41
#2025-08-05|1495.15
#2025-08-06|1501.17
#2025-08-07|1520.18
#2025-08-08|1515.88
#2025-08-11|1519.11
#2025-08-12|1522.05
#2025-08-13|1534.76
#2025-08-14|1528.38
#2025-08-15|1538.49
#2025-08-18|1530.27
#2025-08-19|1535.47
#2025-08-20|1538.82
#2025-08-21|1532.30
#2025-08-22|1540.82
#2025-08-25|1537.40
#2025-08-26|1516.00
#2025-08-27|1522.15
#2025-08-28|1522.67
#2025-08-29|1513.91
#2025-09-01|1524.08
#2025-09-02|1532.29
#2025-09-03|1523.09
#2025-09-04|1520.18
#2025-09-05|1532.10
#2025-09-08|1542.26
#2025-09-09|1545.54
#2025-09-10|1556.42
#2025-09-11|1565.41
#2025-09-12|1566.40
#2025-09-15|1567.36
#2025-09-16|1576.07
#2025-09-17|1563.94
#2025-09-18|1542.35
#2025-09-19|1545.71
#2025-09-22|1555.38
#2025-09-23|1551.32
#2025-09-24|1537.48
#2025-09-25|1531.89
#2025-09-26|1527.43
#2025-09-29|1533.67
#2025-09-30|1531.93
#2025-10-01|1537.21
#2025-10-02|1529.85
#2025-10-03|1541.10
#2025-10-06|1538.39
#2025-10-07|1541.34
#2025-10-08|1533.25
#2025-10-09|1549.03
#2025-10-10|1541.92
#2025-10-13|1544.08
#2025-10-14|1539.55
#2025-10-15|1566.85
#2025-10-16|1583.41
#2025-10-17|1573.37
#2025-10-20|1582.06
#2025-10-21|1579.99
#2025-10-22|1578.90
#2025-10-23|1578.01
#2025-10-24|1575.10
#2025-10-27|1577.67
#2025-10-28|1573.14
#2025-10-29|1579.24
#2025-10-30|1577.45
#2025-10-31|1584.01
#2025-11-03|1587.16
#2025-11-04|1580.07
#2025-11-05|1582.29
#2025-11-06|1596.72
#2025-11-07|1591.84
#2025-11-10|1597.77
#2025-11-11|1614.44
#2025-11-12|1612.77
#2025-11-13|1628.41
#2025-11-14|1615.57
#2025-11-17|1622.98
#2025-11-18|1599.91
#2025-11-19|1594.96
#2025-11-20|1597.80
#2025-11-21|1584.74
#2025-11-24|1585.07
#2025-11-25|1596.48
#2025-11-26|1620.15
#2025-11-27|1617.63
#2025-11-28|1614.23
#2025-12-01|1601.46
#2025-12-02|1591.67
#2025-12-03|1581.17
#2025-12-04|1581.51
#2025-12-05|1570.97
#2025-12-08|1558.27
#2025-12-09|1553.27
#2025-12-10|1562.39
#2025-12-11|1555.55
#2025-12-12|1572.63
#2025-12-15|1582.40
#2025-12-16|1566.46
#2025-12-17|1565.35
#2025-12-18|1566.07
#2025-12-19|1571.45
#2025-12-22|1573.15
#2025-12-23|1583.21
#2025-12-24|1587.97
#2025-12-25|1589.91
#2025-12-26|1586.03
#2025-12-29|1580.20
#2025-12-30|1579.57
#2025-12-31|1580.55
#2026-01-01|1586.70
#2026-01-02|1597.36
#2026-01-05|1609.61
#2026-01-06|1610.71
#2026-01-07|1596.89
#2026-01-08|1595.11
#2026-01-09|1584.21
#2026-01-12|1588.07
#2026-01-13|1601.38
#2026-01-14|1608.40
#2026-01-15|1608.16
#2026-01-16|1606.94
#2026-01-19|1612.56
#2026-01-20|1610.43
#2026-01-21|1615.77
#2026-01-22|1630.09
#2026-01-23|1611.13
#2026-01-26|1619.48
#2026-01-27|1615.94
#2026-01-28|1623.48
#2026-01-29|1636.18
#2026-01-30|1624.05
#2026-02-02|1607.95
#2026-02-03|1648.59
#2026-02-04|1669.00
#2026-02-05|1676.37
#2026-02-06|1685.10
#2026-02-09|1708.59
#2026-02-10|1721.63
#2026-02-11|1730.93
#2026-02-12|1756.54
#2026-02-13|1739.36
#2026-02-16|1750.60
#2026-02-17|1753.00
#2026-02-18|1758.98
#2026-02-19|1754.32
#2026-02-20|1747.34
#2026-02-23|1758.74
#2026-02-24|1761.37
#2026-02-25|1752.67
#2026-02-26|1752.33
#2026-02-27|1758.77
#2026-03-02|1722.44
#2026-03-03|1710.43
#2026-03-04|1661.29
#2026-03-05|1690.29
#2026-03-06|1686.22
#2026-03-09|1630.09
#2026-03-10|1657.73
#2026-03-11|1675.74
#2026-03-12|1688.18
#2026-03-13|1673.30
#2026-03-16|1659.84
#2026-03-17|1672.25
#2026-03-18|1706.67
#2026-03-19|1673.48
#2026-03-20|1669.68
#2026-03-23|1622.91
#2026-03-24|1645.46
#2026-03-25|1674.19
#2026-03-26|1663.78
#2026-03-27|1658.96
#2026-03-30|1650.31
#2026-03-31|1639.93
#2026-04-01|1679.78