Table Data - NASDAQ Developed Markets: Asia Financials Net Total Return Index
| Title | NASDAQ Developed Markets: Asia Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA30N |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQDMASIA30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 690.70 |
| 2001-04-02 | 681.96 |
| 2001-04-03 | 704.51 |
| 2001-04-04 | 711.24 |
| 2001-04-05 | 718.35 |
| 2001-04-06 | 717.18 |
| 2001-04-09 | 691.51 |
| 2001-04-10 | 684.06 |
| 2001-04-11 | 695.41 |
| 2001-04-12 | 702.32 |
| 2001-04-13 | . |
| 2001-04-16 | 697.02 |
| 2001-04-17 | 693.62 |
| 2001-04-18 | 718.22 |
| 2001-04-19 | 733.08 |
| 2001-04-20 | 723.54 |
| 2001-04-23 | 726.01 |
| 2001-04-24 | 722.82 |
| 2001-04-25 | 730.19 |
| 2001-04-26 | 730.73 |
| 2001-04-27 | 733.95 |
| 2001-04-30 | 735.01 |
| 2001-05-01 | 765.26 |
| 2001-05-02 | 771.37 |
| 2001-05-03 | 775.33 |
| 2001-05-04 | 772.74 |
| 2001-05-07 | 777.17 |
| 2001-05-08 | 763.93 |
| 2001-05-09 | 750.60 |
| 2001-05-10 | 741.68 |
| 2001-05-11 | 750.93 |
| 2001-05-14 | 733.58 |
| 2001-05-15 | 739.59 |
| 2001-05-16 | 731.26 |
| 2001-05-17 | 742.69 |
| 2001-05-18 | 741.51 |
| 2001-05-21 | 746.05 |
| 2001-05-22 | 748.28 |
| 2001-05-23 | 747.88 |
| 2001-05-24 | 746.89 |
| 2001-05-25 | 739.75 |
| 2001-05-28 | . |
| 2001-05-29 | 739.17 |
| 2001-05-30 | 721.32 |
| 2001-05-31 | 718.78 |
| 2001-06-01 | 722.52 |
| 2001-06-04 | 722.10 |
| 2001-06-05 | 721.12 |
| 2001-06-06 | 721.40 |
| 2001-06-07 | 727.15 |
| 2001-06-08 | 726.89 |
| 2001-06-11 | 717.29 |
| 2001-06-12 | 697.40 |
| 2001-06-13 | 698.27 |
| 2001-06-14 | 690.82 |
| 2001-06-15 | 692.99 |
| 2001-06-18 | 682.26 |
| 2001-06-19 | 675.55 |
| 2001-06-20 | 676.38 |
| 2001-06-21 | 697.46 |
| 2001-06-22 | 699.73 |
| 2001-06-25 | 693.82 |
| 2001-06-26 | 696.04 |
| 2001-06-27 | 692.95 |
| 2001-06-28 | 683.36 |
| 2001-06-29 | 694.26 |
| 2001-07-02 | 690.00 |
| 2001-07-03 | 695.11 |
| 2001-07-04 | . |
| 2001-07-05 | 678.66 |
| 2001-07-06 | 664.92 |
| 2001-07-09 | 659.68 |
| 2001-07-10 | 665.36 |
| 2001-07-11 | 659.77 |
| 2001-07-12 | 677.99 |
| 2001-07-13 | 667.06 |
| 2001-07-16 | 662.69 |
| 2001-07-17 | 653.96 |
| 2001-07-18 | 647.47 |
| 2001-07-19 | 649.08 |
| 2001-07-20 | 651.06 |
| 2001-07-23 | 629.45 |
| 2001-07-24 | 631.73 |
| 2001-07-25 | 642.09 |
| 2001-07-26 | 646.52 |
| 2001-07-27 | 645.18 |
| 2001-07-30 | 633.45 |
| 2001-07-31 | 648.31 |
| 2001-08-01 | 657.48 |
| 2001-08-02 | 670.73 |
| 2001-08-03 | 665.32 |
| 2001-08-06 | 663.74 |
| 2001-08-07 | 662.37 |
| 2001-08-08 | 655.99 |
| 2001-08-09 | 645.42 |
| 2001-08-10 | 645.79 |
| 2001-08-13 | 641.88 |
| 2001-08-14 | 669.28 |
| 2001-08-15 | 674.51 |
| 2001-08-16 | 671.31 |
| 2001-08-17 | 671.69 |
| 2001-08-20 | 666.50 |
| 2001-08-21 | 680.01 |
| 2001-08-22 | 689.53 |
| 2001-08-23 | 683.22 |
| 2001-08-24 | 684.73 |
| 2001-08-27 | 692.91 |
| 2001-08-28 | 688.52 |
| 2001-08-29 | 680.96 |
| 2001-08-30 | 666.30 |
| 2001-08-31 | 670.72 |
| 2001-09-03 | . |
| 2001-09-04 | 676.45 |
| 2001-09-05 | 665.43 |
| 2001-09-06 | 659.35 |
| 2001-09-07 | 658.57 |
| 2001-09-10 | 642.61 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 600.21 |
| 2001-09-18 | 606.72 |
| 2001-09-19 | 613.69 |
| 2001-09-20 | 613.20 |
| 2001-09-21 | 584.37 |
| 2001-09-24 | 595.53 |
| 2001-09-25 | 587.84 |
| 2001-09-26 | 578.38 |
| 2001-09-27 | 577.76 |
| 2001-09-28 | 588.21 |
| 2001-10-01 | 598.02 |
| 2001-10-02 | 609.90 |
| 2001-10-03 | 606.19 |
| 2001-10-04 | 616.61 |
| 2001-10-05 | 615.26 |
| 2001-10-08 | 611.66 |
| 2001-10-09 | 600.90 |
| 2001-10-10 | 587.36 |
| 2001-10-11 | 597.62 |
| 2001-10-12 | 607.12 |
| 2001-10-15 | 608.06 |
| 2001-10-16 | 608.21 |
| 2001-10-17 | 614.73 |
| 2001-10-18 | 601.47 |
| 2001-10-19 | 599.04 |
| 2001-10-22 | 595.90 |
| 2001-10-23 | 603.28 |
| 2001-10-24 | 608.16 |
| 2001-10-25 | 615.08 |
| 2001-10-26 | 611.33 |
| 2001-10-29 | 604.20 |
| 2001-10-30 | 594.41 |
| 2001-10-31 | 585.92 |
| 2001-11-01 | 584.11 |
| 2001-11-02 | 583.35 |
| 2001-11-05 | 587.45 |
| 2001-11-06 | 588.96 |
| 2001-11-07 | 577.27 |
| 2001-11-08 | 587.04 |
| 2001-11-09 | 583.53 |
| 2001-11-12 | 578.17 |
| 2001-11-13 | 571.56 |
| 2001-11-14 | 574.10 |
| 2001-11-15 | 581.56 |
| 2001-11-16 | 586.09 |
| 2001-11-19 | 590.49 |
| 2001-11-20 | 591.95 |
| 2001-11-21 | 596.44 |
| 2001-11-22 | . |
| 2001-11-23 | 597.39 |
| 2001-11-26 | 605.75 |
| 2001-11-27 | 603.76 |
| 2001-11-28 | 588.91 |
| 2001-11-29 | 584.43 |
| 2001-11-30 | 590.34 |
| 2001-12-03 | 580.12 |
| 2001-12-04 | 581.59 |
| 2001-12-05 | 594.54 |
| 2001-12-06 | 598.46 |
| 2001-12-07 | 591.47 |
| 2001-12-10 | 581.04 |
| 2001-12-11 | 575.94 |
| 2001-12-12 | 587.98 |
| 2001-12-13 | 578.31 |
| 2001-12-14 | 570.41 |
| 2001-12-17 | 557.89 |
| 2001-12-18 | 561.78 |
| 2001-12-19 | 568.84 |
| 2001-12-20 | 576.33 |
| 2001-12-21 | 566.04 |
| 2001-12-24 | 565.10 |
| 2001-12-25 | . |
| 2001-12-26 | 557.84 |
| 2001-12-27 | 562.42 |
| 2001-12-28 | 574.60 |
| 2001-12-31 | 574.62 |
| 2002-01-01 | . |
| 2002-01-02 | 571.32 |
| 2002-01-03 | 573.78 |
| 2002-01-04 | 581.81 |
| 2002-01-07 | 587.60 |
| 2002-01-08 | 573.20 |
| 2002-01-09 | 565.53 |
| 2002-01-10 | 555.12 |
| 2002-01-11 | 549.09 |
| 2002-01-14 | 553.58 |
| 2002-01-15 | 547.20 |
| 2002-01-16 | 547.49 |
| 2002-01-17 | 549.04 |
| 2002-01-18 | 556.17 |
| 2002-01-21 | . |
| 2002-01-22 | 541.13 |
| 2002-01-23 | 535.59 |
| 2002-01-24 | 532.91 |
| 2002-01-25 | 537.19 |
| 2002-01-28 | 546.80 |
| 2002-01-29 | 543.85 |
| 2002-01-30 | 534.71 |
| 2002-01-31 | 536.92 |
| 2002-02-01 | 529.18 |
| 2002-02-04 | 522.27 |
| 2002-02-05 | 509.89 |
| 2002-02-06 | 508.47 |
| 2002-02-07 | 522.22 |
| 2002-02-08 | 528.13 |
| 2002-02-11 | 534.13 |
| 2002-02-12 | 545.01 |
| 2002-02-13 | 545.22 |
| 2002-02-14 | 548.43 |
| 2002-02-15 | 551.73 |
| 2002-02-18 | . |
| 2002-02-19 | 533.08 |
| 2002-02-20 | 531.01 |
| 2002-02-21 | 542.10 |
| 2002-02-22 | 539.88 |
| 2002-02-25 | 534.52 |
| 2002-02-26 | 529.16 |
| 2002-02-27 | 540.17 |
| 2002-02-28 | 542.61 |
| 2002-03-01 | 549.91 |
| 2002-03-04 | 580.57 |
| 2002-03-05 | 582.69 |
| 2002-03-06 | 580.80 |
| 2002-03-07 | 601.08 |
| 2002-03-08 | 603.14 |
| 2002-03-11 | 617.55 |
| 2002-03-12 | 599.59 |
| 2002-03-13 | 583.24 |
| 2002-03-14 | 589.63 |
| 2002-03-15 | 590.08 |
| 2002-03-18 | 579.72 |
| 2002-03-19 | 588.33 |
| 2002-03-20 | 579.21 |
| 2002-03-21 | 574.84 |
| 2002-03-22 | 562.27 |
| 2002-03-25 | 561.24 |
| 2002-03-26 | 559.48 |
| 2002-03-27 | 569.46 |
| 2002-03-28 | 568.23 |
| 2002-03-29 | . |
| 2002-04-01 | 554.25 |
| 2002-04-02 | 558.97 |
| 2002-04-03 | 563.21 |
| 2002-04-04 | 569.61 |
| 2002-04-05 | 572.29 |
| 2002-04-08 | 571.33 |
| 2002-04-09 | 571.07 |
| 2002-04-10 | 575.43 |
| 2002-04-11 | 571.80 |
| 2002-04-12 | 564.86 |
| 2002-04-15 | 570.87 |
| 2002-04-16 | 574.63 |
| 2002-04-17 | 584.89 |
| 2002-04-18 | 590.78 |
| 2002-04-19 | 590.99 |
| 2002-04-22 | 593.18 |
| 2002-04-23 | 596.60 |
| 2002-04-24 | 596.61 |
| 2002-04-25 | 599.83 |
| 2002-04-26 | 598.89 |
| 2002-04-29 | 596.29 |
| 2002-04-30 | 598.00 |
| 2002-05-01 | 606.61 |
| 2002-05-02 | 609.63 |
| 2002-05-03 | 612.83 |
| 2002-05-06 | 609.92 |
| 2002-05-07 | 602.86 |
| 2002-05-08 | 598.29 |
| 2002-05-09 | 600.89 |
| 2002-05-10 | 602.18 |
| 2002-05-13 | 600.05 |
| 2002-05-14 | 592.73 |
| 2002-05-15 | 604.23 |
| 2002-05-16 | 610.55 |
| 2002-05-17 | 621.31 |
| 2002-05-20 | 633.46 |
| 2002-05-21 | 634.11 |
| 2002-05-22 | 644.96 |
| 2002-05-23 | 648.77 |
| 2002-05-24 | 651.45 |
| 2002-05-27 | . |
| 2002-05-28 | 645.18 |
| 2002-05-29 | 645.02 |
| 2002-05-30 | 649.37 |
| 2002-05-31 | 636.92 |
| 2002-06-03 | 654.44 |
| 2002-06-04 | 648.04 |
| 2002-06-05 | 643.41 |
| 2002-06-06 | 634.11 |
| 2002-06-07 | 631.79 |
| 2002-06-10 | 630.87 |
| 2002-06-11 | 633.67 |
| 2002-06-12 | 629.47 |
| 2002-06-13 | 616.66 |
| 2002-06-14 | 605.55 |
| 2002-06-17 | 589.78 |
| 2002-06-18 | 594.44 |
| 2002-06-19 | 578.58 |
| 2002-06-20 | 588.68 |
| 2002-06-21 | 581.15 |
| 2002-06-24 | 587.34 |
| 2002-06-25 | 584.52 |
| 2002-06-26 | 575.74 |
| 2002-06-27 | 578.26 |
| 2002-06-28 | 593.36 |
| 2002-07-01 | 596.65 |
| 2002-07-02 | 597.65 |
| 2002-07-03 | 612.45 |
| 2002-07-04 | . |
| 2002-07-05 | 620.33 |
| 2002-07-08 | 618.92 |
| 2002-07-09 | 629.40 |
| 2002-07-10 | 625.49 |
| 2002-07-11 | 616.55 |
| 2002-07-12 | 617.37 |
| 2002-07-15 | 610.92 |
| 2002-07-16 | 597.74 |
| 2002-07-17 | 597.58 |
| 2002-07-18 | 605.57 |
| 2002-07-19 | 598.69 |
| 2002-07-22 | 598.40 |
| 2002-07-23 | 605.28 |
| 2002-07-24 | 594.45 |
| 2002-07-25 | 586.05 |
| 2002-07-26 | 561.49 |
| 2002-07-29 | 556.10 |
| 2002-07-30 | 568.88 |
| 2002-07-31 | 568.77 |
| 2002-08-01 | 564.89 |
| 2002-08-02 | 562.55 |
| 2002-08-05 | 560.71 |
| 2002-08-06 | 545.97 |
| 2002-08-07 | 559.66 |
| 2002-08-08 | 554.21 |
| 2002-08-09 | 563.58 |
| 2002-08-12 | 555.97 |
| 2002-08-13 | 557.14 |
| 2002-08-14 | 566.78 |
| 2002-08-15 | 570.27 |
| 2002-08-16 | 569.10 |
| 2002-08-19 | 562.24 |
| 2002-08-20 | 560.57 |
| 2002-08-21 | 564.35 |
| 2002-08-22 | 567.19 |
| 2002-08-23 | 566.23 |
| 2002-08-26 | 572.44 |
| 2002-08-27 | 568.15 |
| 2002-08-28 | 564.92 |
| 2002-08-29 | 556.61 |
| 2002-08-30 | 560.07 |
| 2002-09-02 | . |
| 2002-09-03 | 537.97 |
| 2002-09-04 | 527.43 |
| 2002-09-05 | 538.26 |
| 2002-09-06 | 533.87 |
| 2002-09-09 | 541.20 |
| 2002-09-10 | 544.03 |
| 2002-09-11 | 540.53 |
| 2002-09-12 | 542.54 |
| 2002-09-13 | 534.95 |
| 2002-09-16 | 530.14 |
| 2002-09-17 | 541.15 |
| 2002-09-18 | 540.66 |
| 2002-09-19 | 555.32 |
| 2002-09-20 | 537.59 |
| 2002-09-23 | 534.51 |
| 2002-09-24 | 524.61 |
| 2002-09-25 | 523.53 |
| 2002-09-26 | 538.09 |
| 2002-09-27 | 554.09 |
| 2002-09-30 | 550.35 |
| 2002-10-01 | 540.38 |
| 2002-10-02 | 533.99 |
| 2002-10-03 | 525.46 |
| 2002-10-04 | 527.96 |
| 2002-10-07 | 510.88 |
| 2002-10-08 | 515.29 |
| 2002-10-09 | 509.96 |
| 2002-10-10 | 505.73 |
| 2002-10-11 | 509.10 |
| 2002-10-14 | 509.28 |
| 2002-10-15 | 523.45 |
| 2002-10-16 | 526.79 |
| 2002-10-17 | 529.13 |
| 2002-10-18 | 529.93 |
| 2002-10-21 | 528.78 |
| 2002-10-22 | 518.60 |
| 2002-10-23 | 519.97 |
| 2002-10-24 | 515.65 |
| 2002-10-25 | 524.25 |
| 2002-10-28 | 526.68 |
| 2002-10-29 | 527.72 |
| 2002-10-30 | 528.61 |
| 2002-10-31 | 526.05 |
| 2002-11-01 | 522.54 |
| 2002-11-04 | 525.59 |
| 2002-11-05 | 531.55 |
| 2002-11-06 | 532.31 |
| 2002-11-07 | 532.58 |
| 2002-11-08 | 530.57 |
| 2002-11-11 | 515.05 |
| 2002-11-12 | 511.70 |
| 2002-11-13 | 508.42 |
| 2002-11-14 | 500.46 |
| 2002-11-15 | 506.36 |
| 2002-11-18 | 496.46 |
| 2002-11-19 | 489.26 |
| 2002-11-20 | 497.33 |
| 2002-11-21 | 512.32 |
| 2002-11-22 | 517.45 |
| 2002-11-25 | 518.58 |
| 2002-11-26 | 512.37 |
| 2002-11-27 | 516.15 |
| 2002-11-28 | . |
| 2002-11-29 | 524.52 |
| 2002-12-02 | 523.29 |
| 2002-12-03 | 519.21 |
| 2002-12-04 | 507.33 |
| 2002-12-05 | 504.22 |
| 2002-12-06 | 504.36 |
| 2002-12-09 | 499.64 |
| 2002-12-10 | 501.11 |
| 2002-12-11 | 498.64 |
| 2002-12-12 | 500.11 |
| 2002-12-13 | 497.54 |
| 2002-12-16 | 493.96 |
| 2002-12-17 | 498.14 |
| 2002-12-18 | 485.17 |
| 2002-12-19 | 492.66 |
| 2002-12-20 | 491.38 |
| 2002-12-23 | 492.57 |
| 2002-12-24 | 492.07 |
| 2002-12-25 | . |
| 2002-12-26 | 495.46 |
| 2002-12-27 | 500.47 |
| 2002-12-30 | 501.07 |
| 2002-12-31 | 502.15 |
| 2003-01-01 | . |
| 2003-01-02 | 498.03 |
| 2003-01-03 | 500.61 |
| 2003-01-06 | 509.32 |
| 2003-01-07 | 498.83 |
| 2003-01-08 | 494.34 |
| 2003-01-09 | 497.17 |
| 2003-01-10 | 498.49 |
| 2003-01-13 | 503.04 |
| 2003-01-14 | 510.55 |
| 2003-01-15 | 518.37 |
| 2003-01-16 | 521.77 |
| 2003-01-17 | 524.69 |
| 2003-01-20 | . |
| 2003-01-21 | 522.41 |
| 2003-01-22 | 519.83 |
| 2003-01-23 | 525.72 |
| 2003-01-24 | 524.18 |
| 2003-01-27 | 509.90 |
| 2003-01-28 | 506.41 |
| 2003-01-29 | 498.08 |
| 2003-01-30 | 494.10 |
| 2003-01-31 | 489.24 |
| 2003-02-03 | 496.86 |
| 2003-02-04 | 502.95 |
| 2003-02-05 | 500.01 |
| 2003-02-06 | 495.68 |
| 2003-02-07 | 494.69 |
| 2003-02-10 | 493.47 |
| 2003-02-11 | 492.95 |
| 2003-02-12 | 500.59 |
| 2003-02-13 | 498.65 |
| 2003-02-14 | 499.08 |
| 2003-02-17 | . |
| 2003-02-18 | 507.88 |
| 2003-02-19 | 505.42 |
| 2003-02-20 | 501.12 |
| 2003-02-21 | 495.07 |
| 2003-02-24 | 496.16 |
| 2003-02-25 | 484.05 |
| 2003-02-26 | 482.73 |
| 2003-02-27 | 482.47 |
| 2003-02-28 | 478.57 |
| 2003-03-03 | 477.46 |
| 2003-03-04 | 477.43 |
| 2003-03-05 | 476.27 |
| 2003-03-06 | 471.38 |
| 2003-03-07 | 463.06 |
| 2003-03-10 | 453.24 |
| 2003-03-11 | 448.91 |
| 2003-03-12 | 454.05 |
| 2003-03-13 | 447.72 |
| 2003-03-14 | 449.84 |
| 2003-03-17 | 443.80 |
| 2003-03-18 | 449.63 |
| 2003-03-19 | 453.23 |
| 2003-03-20 | 460.06 |
| 2003-03-21 | 456.91 |
| 2003-03-24 | 465.74 |
| 2003-03-25 | 462.01 |
| 2003-03-26 | 468.01 |
| 2003-03-27 | 467.22 |
| 2003-03-28 | 462.12 |
| 2003-03-31 | 447.75 |
| 2003-04-01 | 446.75 |
| 2003-04-02 | 447.35 |
| 2003-04-03 | 440.75 |
| 2003-04-04 | 443.07 |
| 2003-04-07 | 449.45 |
| 2003-04-08 | 442.97 |
| 2003-04-09 | 437.01 |
| 2003-04-10 | 436.02 |
| 2003-04-11 | 433.57 |
| 2003-04-14 | 427.25 |
| 2003-04-15 | 432.97 |
| 2003-04-16 | 430.44 |
| 2003-04-17 | 434.05 |
| 2003-04-18 | . |
| 2003-04-21 | 434.90 |
| 2003-04-22 | 428.57 |
| 2003-04-23 | 425.26 |
| 2003-04-24 | 426.45 |
| 2003-04-25 | 419.36 |
| 2003-04-28 | 420.28 |
| 2003-04-29 | 426.45 |
| 2003-04-30 | 441.46 |
| 2003-05-01 | 447.91 |
| 2003-05-02 | 449.36 |
| 2003-05-05 | 453.14 |
| 2003-05-06 | 460.84 |
| 2003-05-07 | 466.75 |
| 2003-05-08 | 464.36 |
| 2003-05-09 | 467.07 |
| 2003-05-12 | 472.91 |
| 2003-05-13 | 476.77 |
| 2003-05-14 | 479.75 |
| 2003-05-15 | 471.18 |
| 2003-05-16 | 471.16 |
| 2003-05-19 | 461.87 |
| 2003-05-20 | 461.33 |
| 2003-05-21 | 459.98 |
| 2003-05-22 | 466.12 |
| 2003-05-23 | 473.77 |
| 2003-05-26 | . |
| 2003-05-27 | 470.85 |
| 2003-05-28 | 471.40 |
| 2003-05-29 | 474.54 |
| 2003-05-30 | 472.28 |
| 2003-06-02 | 485.38 |
| 2003-06-03 | 484.07 |
| 2003-06-04 | 488.30 |
| 2003-06-05 | 501.67 |
| 2003-06-06 | 502.66 |
| 2003-06-09 | 509.15 |
| 2003-06-10 | 507.82 |
| 2003-06-11 | 511.69 |
| 2003-06-12 | 516.81 |
| 2003-06-13 | 520.12 |
| 2003-06-16 | 512.73 |
| 2003-06-17 | 520.72 |
| 2003-06-18 | 525.66 |
| 2003-06-19 | 524.75 |
| 2003-06-20 | 525.66 |
| 2003-06-23 | 531.55 |
| 2003-06-24 | 517.24 |
| 2003-06-25 | 518.30 |
| 2003-06-26 | 516.53 |
| 2003-06-27 | 522.13 |
| 2003-06-30 | 520.03 |
| 2003-07-01 | 530.56 |
| 2003-07-02 | 550.74 |
| 2003-07-03 | 555.35 |
| 2003-07-04 | . |
| 2003-07-07 | 564.39 |
| 2003-07-08 | 567.80 |
| 2003-07-09 | 565.90 |
| 2003-07-10 | 561.23 |
| 2003-07-11 | 551.54 |
| 2003-07-14 | 555.54 |
| 2003-07-15 | 562.07 |
| 2003-07-16 | 560.44 |
| 2003-07-17 | 548.26 |
| 2003-07-18 | 548.28 |
| 2003-07-21 | 549.41 |
| 2003-07-22 | 542.28 |
| 2003-07-23 | 549.60 |
| 2003-07-24 | 556.24 |
| 2003-07-25 | 555.96 |
| 2003-07-28 | 558.08 |
| 2003-07-29 | 557.20 |
| 2003-07-30 | 547.29 |
| 2003-07-31 | 543.40 |
| 2003-08-01 | 548.48 |
| 2003-08-04 | 542.27 |
| 2003-08-05 | 537.43 |
| 2003-08-06 | 528.45 |
| 2003-08-07 | 529.55 |
| 2003-08-08 | 529.71 |
| 2003-08-11 | 539.97 |
| 2003-08-12 | 546.26 |
| 2003-08-13 | 556.77 |
| 2003-08-14 | 568.36 |
| 2003-08-15 | 570.88 |
| 2003-08-18 | 581.24 |
| 2003-08-19 | 590.08 |
| 2003-08-20 | 599.22 |
| 2003-08-21 | 609.02 |
| 2003-08-22 | 612.60 |
| 2003-08-25 | 607.74 |
| 2003-08-26 | 605.87 |
| 2003-08-27 | 607.51 |
| 2003-08-28 | 609.32 |
| 2003-08-29 | 616.34 |
| 2003-09-01 | . |
| 2003-09-02 | 641.36 |
| 2003-09-03 | 650.40 |
| 2003-09-04 | 643.34 |
| 2003-09-05 | 634.18 |
| 2003-09-08 | 638.71 |
| 2003-09-09 | 647.08 |
| 2003-09-10 | 639.78 |
| 2003-09-11 | 631.46 |
| 2003-09-12 | 637.27 |
| 2003-09-15 | 638.53 |
| 2003-09-16 | 668.01 |
| 2003-09-17 | 671.49 |
| 2003-09-18 | 681.36 |
| 2003-09-19 | 684.92 |
| 2003-09-22 | 687.23 |
| 2003-09-23 | 692.07 |
| 2003-09-24 | 691.90 |
| 2003-09-25 | 678.16 |
| 2003-09-26 | 681.48 |
| 2003-09-29 | 684.30 |
| 2003-09-30 | 687.75 |
| 2003-10-01 | 721.70 |
| 2003-10-02 | 751.55 |
| 2003-10-03 | 752.74 |
| 2003-10-06 | 756.86 |
| 2003-10-07 | 759.04 |
| 2003-10-08 | 753.27 |
| 2003-10-09 | 764.62 |
| 2003-10-10 | 786.92 |
| 2003-10-13 | 785.33 |
| 2003-10-14 | 796.95 |
| 2003-10-15 | 781.87 |
| 2003-10-16 | 788.97 |
| 2003-10-17 | 802.07 |
| 2003-10-20 | 796.47 |
| 2003-10-21 | 786.71 |
| 2003-10-22 | 763.09 |
| 2003-10-23 | 708.49 |
| 2003-10-24 | 729.96 |
| 2003-10-27 | 740.60 |
| 2003-10-28 | 764.30 |
| 2003-10-29 | 765.87 |
| 2003-10-30 | 760.37 |
| 2003-10-31 | 737.72 |
| 2003-11-03 | 733.88 |
| 2003-11-04 | 754.21 |
| 2003-11-05 | 747.06 |
| 2003-11-06 | 722.18 |
| 2003-11-07 | 728.70 |
| 2003-11-10 | 717.51 |
| 2003-11-11 | 696.72 |
| 2003-11-12 | 697.48 |
| 2003-11-13 | 713.09 |
| 2003-11-14 | 709.75 |
| 2003-11-17 | 672.90 |
| 2003-11-18 | 683.15 |
| 2003-11-19 | 664.08 |
| 2003-11-20 | 678.05 |
| 2003-11-21 | 681.66 |
| 2003-11-24 | 679.57 |
| 2003-11-25 | 696.02 |
| 2003-11-26 | 711.08 |
| 2003-11-27 | . |
| 2003-11-28 | 716.49 |
| 2003-12-01 | 727.53 |
| 2003-12-02 | 732.90 |
| 2003-12-03 | 733.76 |
| 2003-12-04 | 735.33 |
| 2003-12-05 | 733.72 |
| 2003-12-08 | 719.84 |
| 2003-12-09 | 722.56 |
| 2003-12-10 | 705.13 |
| 2003-12-11 | 712.05 |
| 2003-12-12 | 720.38 |
| 2003-12-15 | 741.95 |
| 2003-12-16 | 728.14 |
| 2003-12-17 | 718.46 |
| 2003-12-18 | 715.74 |
| 2003-12-19 | 721.04 |
| 2003-12-22 | 723.81 |
| 2003-12-23 | 723.46 |
| 2003-12-24 | 724.32 |
| 2003-12-25 | . |
| 2003-12-26 | 736.68 |
| 2003-12-29 | 750.51 |
| 2003-12-30 | 768.73 |
| 2003-12-31 | 768.29 |
| 2004-01-01 | . |
| 2004-01-02 | 771.71 |
| 2004-01-05 | 788.99 |
| 2004-01-06 | 782.93 |
| 2004-01-07 | 780.76 |
| 2004-01-08 | 784.49 |
| 2004-01-09 | 783.44 |
| 2004-01-12 | 784.99 |
| 2004-01-13 | 784.54 |
| 2004-01-14 | 789.25 |
| 2004-01-15 | 778.69 |
| 2004-01-16 | 786.44 |
| 2004-01-19 | . |
| 2004-01-20 | 801.83 |
| 2004-01-21 | 802.96 |
| 2004-01-22 | 807.61 |
| 2004-01-23 | 815.38 |
| 2004-01-26 | 807.38 |
| 2004-01-27 | 811.50 |
| 2004-01-28 | 804.82 |
| 2004-01-29 | 789.20 |
| 2004-01-30 | 787.78 |
| 2004-02-02 | 786.07 |
| 2004-02-03 | 782.90 |
| 2004-02-04 | 763.74 |
| 2004-02-05 | 765.99 |
| 2004-02-06 | 774.59 |
| 2004-02-09 | 774.01 |
| 2004-02-10 | 778.14 |
| 2004-02-11 | 777.60 |
| 2004-02-12 | 790.70 |
| 2004-02-13 | 800.66 |
| 2004-02-16 | . |
| 2004-02-17 | 802.12 |
| 2004-02-18 | 798.24 |
| 2004-02-19 | 789.46 |
| 2004-02-20 | 778.95 |
| 2004-02-23 | 781.13 |
| 2004-02-24 | 770.10 |
| 2004-02-25 | 763.59 |
| 2004-02-26 | 768.68 |
| 2004-02-27 | 792.12 |
| 2004-03-01 | 813.01 |
| 2004-03-02 | 814.22 |
| 2004-03-03 | 815.39 |
| 2004-03-04 | 823.53 |
| 2004-03-05 | 826.30 |
| 2004-03-08 | 816.87 |
| 2004-03-09 | 828.06 |
| 2004-03-10 | 827.97 |
| 2004-03-11 | 827.04 |
| 2004-03-12 | 807.08 |
| 2004-03-15 | 833.23 |
| 2004-03-16 | 847.85 |
| 2004-03-17 | 867.81 |
| 2004-03-18 | 887.20 |
| 2004-03-19 | 881.92 |
| 2004-03-22 | 874.27 |
| 2004-03-23 | 876.77 |
| 2004-03-24 | 907.48 |
| 2004-03-25 | 913.78 |
| 2004-03-26 | 925.39 |
| 2004-03-29 | 925.91 |
| 2004-03-30 | 915.70 |
| 2004-03-31 | 936.84 |
| 2004-04-01 | 946.54 |
| 2004-04-02 | 946.02 |
| 2004-04-05 | 939.97 |
| 2004-04-06 | 957.48 |
| 2004-04-07 | 964.95 |
| 2004-04-08 | 960.98 |
| 2004-04-09 | . |
| 2004-04-12 | 966.25 |
| 2004-04-13 | 983.57 |
| 2004-04-14 | 972.84 |
| 2004-04-15 | 945.89 |
| 2004-04-16 | 934.86 |
| 2004-04-19 | 910.66 |
| 2004-04-20 | 935.55 |
| 2004-04-21 | 926.84 |
| 2004-04-22 | 912.32 |
| 2004-04-23 | 909.66 |
| 2004-04-26 | 913.18 |
| 2004-04-27 | 902.71 |
| 2004-04-28 | 920.58 |
| 2004-04-29 | 916.39 |
| 2004-04-30 | 905.67 |
| 2004-05-03 | 904.88 |
| 2004-05-04 | 911.64 |
| 2004-05-05 | 919.55 |
| 2004-05-06 | 894.54 |
| 2004-05-07 | 865.22 |
| 2004-05-10 | 793.04 |
| 2004-05-11 | 792.89 |
| 2004-05-12 | 824.62 |
| 2004-05-13 | 797.96 |
| 2004-05-14 | 786.77 |
| 2004-05-17 | 750.13 |
| 2004-05-18 | 778.73 |
| 2004-05-19 | 822.91 |
| 2004-05-20 | 817.79 |
| 2004-05-21 | 845.86 |
| 2004-05-24 | 854.63 |
| 2004-05-25 | 841.48 |
| 2004-05-26 | 845.28 |
| 2004-05-27 | 849.86 |
| 2004-05-28 | 866.82 |
| 2004-05-31 | . |
| 2004-06-01 | 873.53 |
| 2004-06-02 | 862.01 |
| 2004-06-03 | 840.01 |
| 2004-06-04 | 833.89 |
| 2004-06-07 | 874.36 |
| 2004-06-08 | 879.81 |
| 2004-06-09 | 875.17 |
| 2004-06-10 | 883.69 |
| 2004-06-11 | . |
| 2004-06-14 | 869.39 |
| 2004-06-15 | 866.86 |
| 2004-06-16 | 879.86 |
| 2004-06-17 | 885.17 |
| 2004-06-18 | 874.99 |
| 2004-06-21 | 882.08 |
| 2004-06-22 | 872.14 |
| 2004-06-23 | 857.99 |
| 2004-06-24 | 882.07 |
| 2004-06-25 | 883.82 |
| 2004-06-28 | 901.30 |
| 2004-06-29 | 901.25 |
| 2004-06-30 | 900.75 |
| 2004-07-01 | 895.07 |
| 2004-07-02 | 882.08 |
| 2004-07-05 | . |
| 2004-07-06 | 856.11 |
| 2004-07-07 | 857.97 |
| 2004-07-08 | 848.96 |
| 2004-07-09 | 868.94 |
| 2004-07-12 | 878.58 |
| 2004-07-13 | 876.32 |
| 2004-07-14 | 881.56 |
| 2004-07-15 | 886.03 |
| 2004-07-16 | 885.61 |
| 2004-07-19 | 889.77 |
| 2004-07-20 | 890.02 |
| 2004-07-21 | 886.40 |
| 2004-07-22 | 882.44 |
| 2004-07-23 | 868.25 |
| 2004-07-26 | 860.45 |
| 2004-07-27 | 847.13 |
| 2004-07-28 | 848.81 |
| 2004-07-29 | 838.02 |
| 2004-07-30 | 847.11 |
| 2004-08-02 | 845.83 |
| 2004-08-03 | 843.77 |
| 2004-08-04 | 834.62 |
| 2004-08-05 | 835.26 |
| 2004-08-06 | 835.00 |
| 2004-08-09 | 827.02 |
| 2004-08-10 | 835.48 |
| 2004-08-11 | 848.82 |
| 2004-08-12 | 845.16 |
| 2004-08-13 | 829.23 |
| 2004-08-16 | 812.85 |
| 2004-08-17 | 823.53 |
| 2004-08-18 | 829.54 |
| 2004-08-19 | 844.92 |
| 2004-08-20 | 844.43 |
| 2004-08-23 | 846.27 |
| 2004-08-24 | 848.89 |
| 2004-08-25 | 852.83 |
| 2004-08-26 | 860.31 |
| 2004-08-27 | 870.55 |
| 2004-08-30 | 870.87 |
| 2004-08-31 | 866.20 |
| 2004-09-01 | 876.11 |
| 2004-09-02 | 875.34 |
| 2004-09-03 | 863.27 |
| 2004-09-06 | . |
| 2004-09-07 | 883.26 |
| 2004-09-08 | 885.76 |
| 2004-09-09 | 874.05 |
| 2004-09-10 | 873.51 |
| 2004-09-13 | 872.65 |
| 2004-09-14 | 876.68 |
| 2004-09-15 | 864.89 |
| 2004-09-16 | 862.21 |
| 2004-09-17 | 854.81 |
| 2004-09-20 | 854.24 |
| 2004-09-21 | 847.27 |
| 2004-09-22 | 843.31 |
| 2004-09-23 | 844.30 |
| 2004-09-24 | 831.21 |
| 2004-09-27 | 823.95 |
| 2004-09-28 | 823.45 |
| 2004-09-29 | 824.44 |
| 2004-09-30 | 837.10 |
| 2004-10-01 | 853.06 |
| 2004-10-04 | 865.61 |
| 2004-10-05 | 865.53 |
| 2004-10-06 | 869.03 |
| 2004-10-07 | 865.67 |
| 2004-10-08 | 871.71 |
| 2004-10-11 | 874.36 |
| 2004-10-12 | 866.79 |
| 2004-10-13 | 863.82 |
| 2004-10-14 | 859.19 |
| 2004-10-15 | 858.90 |
| 2004-10-18 | 853.18 |
| 2004-10-19 | 861.02 |
| 2004-10-20 | 853.91 |
| 2004-10-21 | 849.94 |
| 2004-10-22 | 848.52 |
| 2004-10-25 | 841.89 |
| 2004-10-26 | 847.80 |
| 2004-10-27 | 849.74 |
| 2004-10-28 | 867.05 |
| 2004-10-29 | 863.32 |
| 2004-11-01 | 856.78 |
| 2004-11-02 | 876.09 |
| 2004-11-03 | 879.35 |
| 2004-11-04 | 885.39 |
| 2004-11-05 | 896.89 |
| 2004-11-08 | 893.47 |
| 2004-11-09 | 888.80 |
| 2004-11-10 | 885.90 |
| 2004-11-11 | 882.04 |
| 2004-11-12 | 901.12 |
| 2004-11-15 | 925.39 |
| 2004-11-16 | 932.53 |
| 2004-11-17 | 939.24 |
| 2004-11-18 | 937.69 |
| 2004-11-19 | 943.25 |
| 2004-11-22 | 927.75 |
| 2004-11-23 | 928.13 |
| 2004-11-24 | 935.80 |
| 2004-11-25 | . |
| 2004-11-26 | 932.99 |
| 2004-11-29 | 948.37 |
| 2004-11-30 | 940.47 |
| 2004-12-01 | 941.01 |
| 2004-12-02 | 952.16 |
| 2004-12-03 | 953.71 |
| 2004-12-06 | 948.04 |
| 2004-12-07 | 939.75 |
| 2004-12-08 | 927.38 |
| 2004-12-09 | 910.18 |
| 2004-12-10 | 900.36 |
| 2004-12-13 | 908.55 |
| 2004-12-14 | 912.65 |
| 2004-12-15 | 919.30 |
| 2004-12-16 | 919.74 |
| 2004-12-17 | 927.42 |
| 2004-12-20 | 933.22 |
| 2004-12-21 | 938.61 |
| 2004-12-22 | 950.08 |
| 2004-12-23 | 954.60 |
| 2004-12-24 | . |
| 2004-12-27 | 967.31 |
| 2004-12-28 | 977.92 |
| 2004-12-29 | 970.01 |
| 2004-12-30 | 988.69 |
| 2004-12-31 | 994.13 |
| 2005-01-03 | 990.99 |
| 2005-01-04 | 981.43 |
| 2005-01-05 | 968.60 |
| 2005-01-06 | 965.57 |
| 2005-01-07 | 959.13 |
| 2005-01-10 | 962.04 |
| 2005-01-11 | 974.90 |
| 2005-01-12 | 974.30 |
| 2005-01-13 | 969.37 |
| 2005-01-14 | 971.39 |
| 2005-01-17 | . |
| 2005-01-18 | 973.71 |
| 2005-01-19 | 972.88 |
| 2005-01-20 | 959.54 |
| 2005-01-21 | 956.18 |
| 2005-01-24 | 967.98 |
| 2005-01-25 | 960.07 |
| 2005-01-26 | 972.24 |
| 2005-01-27 | 967.17 |
#2005-01-28| 966.85
#2005-01-31| 969.37
#2005-02-01| 963.87
#2005-02-02| 968.18
#2005-02-03| 959.18
#2005-02-04| 961.88
#2005-02-07| 962.23
#2005-02-08| 955.20
#2005-02-09| 953.85
#2005-02-10| 962.86
#2005-02-11| 962.79
#2005-02-14| 977.90
#2005-02-15| 977.59
#2005-02-16| 968.09
#2005-02-17| 959.65
#2005-02-18| 962.65
#2005-02-21| .
#2005-02-22| 970.13
#2005-02-23| 954.21
#2005-02-24| 954.48
#2005-02-25| 960.90
#2005-02-28| 975.38
#2005-03-01| 975.69
#2005-03-02| 973.09
#2005-03-03| 975.10
#2005-03-04| 980.89
#2005-03-07| 981.73
#2005-03-08| 984.28
#2005-03-09|1000.54
#2005-03-10| 994.90
#2005-03-11|1007.17
#2005-03-14| 999.86
#2005-03-15|1000.86
#2005-03-16|1004.88
#2005-03-17|1000.26
#2005-03-18|1005.22
#2005-03-21|1004.27
#2005-03-22|1006.73
#2005-03-23| 988.84
#2005-03-24| 980.21
#2005-03-25| .
#2005-03-28| 981.45
#2005-03-29| 963.81
#2005-03-30| 953.29
#2005-03-31| 965.61
#2005-04-01| 967.31
#2005-04-04| 954.75
#2005-04-05| 953.09
#2005-04-06| 952.61
#2005-04-07| 955.20
#2005-04-08| 955.73
#2005-04-11| 959.55
#2005-04-12| 949.01
#2005-04-13| 954.00
#2005-04-14| 942.95
#2005-04-15| 933.54
#2005-04-18| 906.06
#2005-04-19| 923.93
#2005-04-20| 924.86
#2005-04-21| 922.30
#2005-04-22| 935.88
#2005-04-25| 937.65
#2005-04-26| 936.34
#2005-04-27| 934.84
#2005-04-28| 936.09
#2005-04-29| 943.43
#2005-05-02| 947.96
#2005-05-03| 948.33
#2005-05-04| 954.96
#2005-05-05| 955.13
#2005-05-06| 964.39
#2005-05-09| 957.59
#2005-05-10| 953.26
#2005-05-11| 949.28
#2005-05-12| 940.48
#2005-05-13| 935.27
#2005-05-16| 927.02
#2005-05-17| 917.70
#2005-05-18| 915.84
#2005-05-19| 927.65
#2005-05-20| 921.86
#2005-05-23| 929.57
#2005-05-24| 934.77
#2005-05-25| 926.36
#2005-05-26| 919.33
#2005-05-27| 922.44
#2005-05-30| .
#2005-05-31| 941.72
#2005-06-01| 940.57
#2005-06-02| 939.49
#2005-06-03| 944.60
#2005-06-06| 949.22
#2005-06-07| 945.27
#2005-06-08| 949.84
#2005-06-09| 938.03
#2005-06-10| 938.05
#2005-06-13| 929.32
#2005-06-14| 927.46
#2005-06-15| 935.63
#2005-06-16| 940.63
#2005-06-17| 948.88
#2005-06-20| 942.68
#2005-06-21| 950.35
#2005-06-22| 949.88
#2005-06-23| 951.67
#2005-06-24| 949.62
#2005-06-27| 942.36
#2005-06-28| 943.57
#2005-06-29| 945.93
#2005-06-30| 940.50
#2005-07-01| 937.07
#2005-07-04| .
#2005-07-05| 934.48
#2005-07-06| 930.39
#2005-07-07| 926.32
#2005-07-08| 924.93
#2005-07-11| 929.62
#2005-07-12| 935.36
#2005-07-13| 928.39
#2005-07-14| 933.33
#2005-07-15| 935.59
#2005-07-18| 940.50
#2005-07-19| 931.94
#2005-07-20| 928.39
#2005-07-21| 945.45
#2005-07-22| 944.36
#2005-07-25| 938.57
#2005-07-26| 931.71
#2005-07-27| 938.72
#2005-07-28| 944.95
#2005-07-29| 951.89
#2005-08-01| 955.46
#2005-08-02| 961.95
#2005-08-03| 967.06
#2005-08-04| 962.22
#2005-08-05| 948.87
#2005-08-08| 950.94
#2005-08-09| 954.34
#2005-08-10| 987.27
#2005-08-11|1017.77
#2005-08-12|1028.28
#2005-08-15|1037.41
#2005-08-16|1036.85
#2005-08-17|1035.31
#2005-08-18|1026.99
#2005-08-19|1027.43
#2005-08-22|1065.14
#2005-08-23|1051.22
#2005-08-24|1060.75
#2005-08-25|1048.65
#2005-08-26|1054.16
#2005-08-29|1035.24
#2005-08-30|1047.02
#2005-08-31|1047.64
#2005-09-01|1058.81
#2005-09-02|1059.45
#2005-09-05| .
#2005-09-06|1061.65
#2005-09-07|1053.31
#2005-09-08|1048.53
#2005-09-09|1066.58
#2005-09-12|1088.16
#2005-09-13|1084.85
#2005-09-14|1083.91
#2005-09-15|1091.03
#2005-09-16|1087.83
#2005-09-19|1088.38
#2005-09-20|1115.63
#2005-09-21|1126.23
#2005-09-22|1115.63
#2005-09-23|1110.79
#2005-09-26|1134.73
#2005-09-27|1121.75
#2005-09-28|1157.95
#2005-09-29|1194.44
#2005-09-30|1178.95
#2005-10-03|1163.09
#2005-10-04|1155.82
#2005-10-05|1136.95
#2005-10-06|1102.59
#2005-10-07|1112.08
#2005-10-10|1110.24
#2005-10-11|1155.62
#2005-10-12|1156.63
#2005-10-13|1168.27
#2005-10-14|1157.06
#2005-10-17|1136.92
#2005-10-18|1132.23
#2005-10-19|1125.60
#2005-10-20|1134.74
#2005-10-21|1141.16
#2005-10-24|1140.29
#2005-10-25|1157.37
#2005-10-26|1159.26
#2005-10-27|1188.64
#2005-10-28|1172.17
#2005-10-31|1189.10
#2005-11-01|1230.97
#2005-11-02|1239.44
#2005-11-03|1236.69
#2005-11-04|1253.98
#2005-11-07|1263.86
#2005-11-08|1260.78
#2005-11-09|1236.10
#2005-11-10|1221.62
#2005-11-11|1242.77
#2005-11-14|1211.09
#2005-11-15|1195.23
#2005-11-16|1207.26
#2005-11-17|1240.99
#2005-11-18|1250.51
#2005-11-21|1235.66
#2005-11-22|1220.08
#2005-11-23|1228.79
#2005-11-24| .
#2005-11-25|1233.10
#2005-11-28|1234.95
#2005-11-29|1231.42
#2005-11-30|1218.81
#2005-12-01|1230.95
#2005-12-02|1247.56
#2005-12-05|1261.84
#2005-12-06|1274.23
#2005-12-07|1281.54
#2005-12-08|1254.78
#2005-12-09|1280.90
#2005-12-12|1312.28
#2005-12-13|1314.70
#2005-12-14|1328.21
#2005-12-15|1323.62
#2005-12-16|1336.71
#2005-12-19|1335.16
#2005-12-20|1355.92
#2005-12-21|1363.67
#2005-12-22|1367.49
#2005-12-23|1371.05
#2005-12-26| .
#2005-12-27|1367.98
#2005-12-28|1371.45
#2005-12-29|1361.44
#2005-12-30|1347.52
#2006-01-02| .
#2006-01-03|1362.85
#2006-01-04|1380.70
#2006-01-05|1385.47
#2006-01-06|1382.52
#2006-01-09|1388.64
#2006-01-10|1349.78
#2006-01-11|1364.07
#2006-01-12|1370.22
#2006-01-13|1364.45
#2006-01-16| .
#2006-01-17|1321.83
#2006-01-18|1289.14
#2006-01-19|1328.81
#2006-01-20|1325.15
#2006-01-23|1301.63
#2006-01-24|1321.81
#2006-01-25|1324.14
#2006-01-26|1350.28
#2006-01-27|1394.59
#2006-01-30|1392.56
#2006-01-31|1409.38
#2006-02-01|1385.33
#2006-02-02|1392.81
#2006-02-03|1380.68
#2006-02-06|1381.88
#2006-02-07|1390.06
#2006-02-08|1350.91
#2006-02-09|1362.29
#2006-02-10|1349.10
#2006-02-13|1318.73
#2006-02-14|1336.96
#2006-02-15|1334.62
#2006-02-16|1341.21
#2006-02-17|1309.72
#2006-02-20| .
#2006-02-21|1308.13
#2006-02-22|1303.99
#2006-02-23|1347.92
#2006-02-24|1370.78
#2006-02-27|1393.27
#2006-02-28|1400.89
#2006-03-01|1383.97
#2006-03-02|1383.41
#2006-03-03|1364.70
#2006-03-06|1364.42
#2006-03-07|1350.65
#2006-03-08|1341.47
#2006-03-09|1368.55
#2006-03-10|1359.18
#2006-03-13|1384.05
#2006-03-14|1393.20
#2006-03-15|1385.53
#2006-03-16|1363.89
#2006-03-17|1390.42
#2006-03-20|1410.23
#2006-03-21|1402.83
#2006-03-22|1402.25
#2006-03-23|1384.82
#2006-03-24|1397.00
#2006-03-27|1411.29
#2006-03-28|1411.01
#2006-03-29|1411.66
#2006-03-30|1450.33
#2006-03-31|1453.28
#2006-04-03|1478.92
#2006-04-04|1478.86
#2006-04-05|1479.00
#2006-04-06|1504.42
#2006-04-07|1502.54
#2006-04-10|1494.41
#2006-04-11|1486.34
#2006-04-12|1465.22
#2006-04-13|1461.60
#2006-04-14| .
#2006-04-17|1442.18
#2006-04-18|1467.22
#2006-04-19|1468.06
#2006-04-20|1462.66
#2006-04-21|1465.50
#2006-04-24|1453.59
#2006-04-25|1470.13
#2006-04-26|1461.28
#2006-04-27|1479.98
#2006-04-28|1470.73
#2006-05-01|1478.61
#2006-05-02|1495.76
#2006-05-03|1495.41
#2006-05-04|1495.19
#2006-05-05|1508.56
#2006-05-08|1551.12
#2006-05-09|1545.60
#2006-05-10|1530.74
#2006-05-11|1522.50
#2006-05-12|1508.97
#2006-05-15|1498.60
#2006-05-16|1460.88
#2006-05-17|1466.25
#2006-05-18|1425.98
#2006-05-19|1411.39
#2006-05-22|1387.18
#2006-05-23|1355.46
#2006-05-24|1357.47
#2006-05-25|1339.21
#2006-05-26|1361.23
#2006-05-29| .
#2006-05-30|1379.19
#2006-05-31|1352.63
#2006-06-01|1357.67
#2006-06-02|1387.91
#2006-06-05|1378.89
#2006-06-06|1336.71
#2006-06-07|1306.89
#2006-06-08|1266.07
#2006-06-09|1286.93
#2006-06-12|1291.25
#2006-06-13|1239.15
#2006-06-14|1239.69
#2006-06-15|1262.08
#2006-06-16|1309.95
#2006-06-19|1286.37
#2006-06-20|1273.28
#2006-06-21|1273.82
#2006-06-22|1300.58
#2006-06-23|1300.78
#2006-06-26|1304.07
#2006-06-27|1303.85
#2006-06-28|1291.85
#2006-06-29|1314.05
#2006-06-30|1369.25
#2006-07-03|1380.83
#2006-07-04| .
#2006-07-05|1364.87
#2006-07-06|1356.19
#2006-07-07|1363.86
#2006-07-10|1386.76
#2006-07-11|1380.54
#2006-07-12|1352.01
#2006-07-13|1351.99
#2006-07-14|1315.56
#2006-07-17|1304.50
#2006-07-18|1263.91
#2006-07-19|1264.97
#2006-07-20|1317.71
#2006-07-21|1309.38
#2006-07-24|1305.47
#2006-07-25|1311.34
#2006-07-26|1297.58
#2006-07-27|1324.48
#2006-07-28|1348.69
#2006-07-31|1359.54
#2006-08-01|1341.54
#2006-08-02|1352.08
#2006-08-03|1345.75
#2006-08-04|1363.68
#2006-08-07|1332.39
#2006-08-08|1342.35
#2006-08-09|1356.80
#2006-08-10|1360.59
#2006-08-11|1351.79
#2006-08-14|1365.64
#2006-08-15|1378.51
#2006-08-16|1401.93
#2006-08-17|1407.59
#2006-08-18|1411.32
#2006-08-21|1390.56
#2006-08-22|1401.48
#2006-08-23|1398.18
#2006-08-24|1383.19
#2006-08-25|1368.70
#2006-08-28|1350.39
#2006-08-29|1372.22
#2006-08-30|1366.92
#2006-08-31|1377.78
#2006-09-01|1381.09
#2006-09-04| .
#2006-09-05|1404.22
#2006-09-06|1390.30
#2006-09-07|1372.49
#2006-09-08|1374.11
#2006-09-11|1348.01
#2006-09-12|1340.54
#2006-09-13|1330.96
#2006-09-14|1332.30
#2006-09-15|1333.33
#2006-09-18|1332.55
#2006-09-19|1335.22
#2006-09-20|1309.45
#2006-09-21|1321.63
#2006-09-22|1316.75
#2006-09-25|1304.19
#2006-09-26|1292.58
#2006-09-27|1327.19
#2006-09-28|1338.58
#2006-09-29|1344.65
#2006-10-02|1356.81
#2006-10-03|1348.55
#2006-10-04|1340.53
#2006-10-05|1372.23
#2006-10-06|1372.71
#2006-10-09|1367.67
#2006-10-10|1367.23
#2006-10-11|1349.16
#2006-10-12|1333.07
#2006-10-13|1336.04
#2006-10-16|1357.77
#2006-10-17|1355.58
#2006-10-18|1353.73
#2006-10-19|1361.23
#2006-10-20|1363.53
#2006-10-23|1377.06
#2006-10-24|1381.61
#2006-10-25|1375.24
#2006-10-26|1395.15
#2006-10-27|1391.75
#2006-10-30|1371.70
#2006-10-31|1365.59
#2006-11-01|1378.58
#2006-11-02|1369.48
#2006-11-03|1361.47
#2006-11-06|1350.27
#2006-11-07|1359.78
#2006-11-08|1332.27
#2006-11-09|1310.53
#2006-11-10|1311.20
#2006-11-13|1293.52
#2006-11-14|1330.37
#2006-11-15|1327.37
#2006-11-16|1316.41
#2006-11-17|1305.49
#2006-11-20|1268.98
#2006-11-21|1271.72
#2006-11-22|1306.74
#2006-11-23| .
#2006-11-24|1298.46
#2006-11-27|1312.20
#2006-11-28|1311.57
#2006-11-29|1336.33
#2006-11-30|1369.45
#2006-12-01|1371.20
#2006-12-04|1378.07
#2006-12-05|1373.55
#2006-12-06|1388.32
#2006-12-07|1385.73
#2006-12-08|1374.59
#2006-12-11|1359.19
#2006-12-12|1368.82
#2006-12-13|1361.10
#2006-12-14|1372.90
#2006-12-15|1379.44
#2006-12-18|1378.87
#2006-12-19|1359.33
#2006-12-20|1373.19
#2006-12-21|1367.57
#2006-12-22|1366.69
#2006-12-25| .
#2006-12-26|1360.10
#2006-12-27|1368.69
#2006-12-28|1371.63
#2006-12-29|1374.27
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1376.41
#2007-01-04|1385.25
#2007-01-05|1391.97
#2007-01-08|1394.17
#2007-01-09|1403.89
#2007-01-10|1379.85
#2007-01-11|1360.01
#2007-01-12|1388.46
#2007-01-15| .
#2007-01-16|1407.90
#2007-01-17|1416.40
#2007-01-18|1414.22
#2007-01-19|1421.46
#2007-01-22|1446.29
#2007-01-23|1439.95
#2007-01-24|1437.26
#2007-01-25|1431.41
#2007-01-26|1410.41
#2007-01-29|1407.65
#2007-01-30|1411.44
#2007-01-31|1412.65
#2007-02-01|1430.02
#2007-02-02|1430.36
#2007-02-05|1418.45
#2007-02-06|1416.55
#2007-02-07|1415.70
#2007-02-08|1401.82
#2007-02-09|1420.60
#2007-02-12|1416.51
#2007-02-13|1430.07
#2007-02-14|1445.17
#2007-02-15|1469.74
#2007-02-16|1475.44
#2007-02-19| .
#2007-02-20|1469.68
#2007-02-21|1473.64
#2007-02-22|1489.77
#2007-02-23|1504.85
#2007-02-26|1496.81
#2007-02-27|1488.73
#2007-02-28|1441.11
#2007-03-01|1434.32
#2007-03-02|1430.88
#2007-03-05|1389.00
#2007-03-06|1399.78
#2007-03-07|1399.35
#2007-03-08|1411.47
#2007-03-09|1424.37
#2007-03-12|1439.29
#2007-03-13|1429.97
#2007-03-14|1389.43
#2007-03-15|1387.42
#2007-03-16|1368.76
#2007-03-19|1369.97
#2007-03-20|1390.07
#2007-03-21|1390.64
#2007-03-22|1410.58
#2007-03-23|1417.20
#2007-03-26|1418.31
#2007-03-27|1412.55
#2007-03-28|1415.84
#2007-03-29|1401.74
#2007-03-30|1412.47
#2007-04-02|1397.73
#2007-04-03|1407.16
#2007-04-04|1427.50
#2007-04-05|1419.87
#2007-04-06| .
#2007-04-09|1421.28
#2007-04-10|1427.35
#2007-04-11|1425.46
#2007-04-12|1412.66
#2007-04-13|1393.13
#2007-04-16|1398.76
#2007-04-17|1397.04
#2007-04-18|1417.33
#2007-04-19|1397.48
#2007-04-20|1393.11
#2007-04-23|1389.96
#2007-04-24|1393.51
#2007-04-25|1381.58
#2007-04-26|1378.63
#2007-04-27|1376.21
#2007-04-30|1373.11
#2007-05-01|1365.96
#2007-05-02|1380.29
#2007-05-03|1384.20
#2007-05-04|1391.23
#2007-05-07|1420.16
#2007-05-08|1424.53
#2007-05-09|1443.40
#2007-05-10|1437.29
#2007-05-11|1430.22
#2007-05-14|1438.05
#2007-05-15|1426.68
#2007-05-16|1418.82
#2007-05-17|1405.07
#2007-05-18|1395.59
#2007-05-21|1397.60
#2007-05-22|1426.74
#2007-05-23|1453.25
#2007-05-24|1452.54
#2007-05-25|1428.11
#2007-05-28| .
#2007-05-29|1443.01
#2007-05-30|1440.38
#2007-05-31|1453.01
#2007-06-01|1458.75
#2007-06-04|1464.83
#2007-06-05|1463.60
#2007-06-06|1467.53
#2007-06-07|1464.23
#2007-06-08|1447.48
#2007-06-11|1447.21
#2007-06-12|1444.12
#2007-06-13|1429.09
#2007-06-14|1428.91
#2007-06-15|1433.15
#2007-06-18|1446.51
#2007-06-19|1439.43
#2007-06-20|1438.84
#2007-06-21|1441.11
#2007-06-22|1415.54
#2007-06-25|1399.96
#2007-06-26|1406.77
#2007-06-27|1391.22
#2007-06-28|1396.95
#2007-06-29|1403.42
#2007-07-02|1416.34
#2007-07-03|1425.35
#2007-07-04| .
#2007-07-05|1420.95
#2007-07-06|1418.17
#2007-07-09|1431.15
#2007-07-10|1435.71
#2007-07-11|1414.26
#2007-07-12|1406.77
#2007-07-13|1424.35
#2007-07-16|1424.03
#2007-07-17|1412.44
#2007-07-18|1396.99
#2007-07-19|1397.74
#2007-07-20|1407.63
#2007-07-23|1390.75
#2007-07-24|1413.17
#2007-07-25|1410.94
#2007-07-26|1408.69
#2007-07-27|1380.06
#2007-07-30|1383.48
#2007-07-31|1390.90
#2007-08-01|1341.96
#2007-08-02|1329.78
#2007-08-03|1337.10
#2007-08-06|1315.03
#2007-08-07|1306.73
#2007-08-08|1331.00
#2007-08-09|1358.19
#2007-08-10|1319.64
#2007-08-13|1305.07
#2007-08-14|1300.95
#2007-08-15|1255.49
#2007-08-16|1256.43
#2007-08-17|1211.87
#2007-08-20|1251.49
#2007-08-21|1269.97
#2007-08-22|1266.28
#2007-08-23|1303.16
#2007-08-24|1297.82
#2007-08-27|1304.03
#2007-08-28|1301.23
#2007-08-29|1279.78
#2007-08-30|1282.91
#2007-08-31|1312.58
#2007-09-03| .
#2007-09-04|1290.30
#2007-09-05|1281.80
#2007-09-06|1270.95
#2007-09-07|1273.13
#2007-09-10|1251.80
#2007-09-11|1259.93
#2007-09-12|1264.50
#2007-09-13|1247.85
#2007-09-14|1277.25
#2007-09-17|1267.65
#2007-09-18|1217.79
#2007-09-19|1276.54
#2007-09-20|1279.50
#2007-09-21|1255.12
#2007-09-24|1272.84
#2007-09-25|1293.02
#2007-09-26|1300.07
#2007-09-27|1354.84
#2007-09-28|1355.34
#2007-10-01|1353.82
#2007-10-02|1390.18
#2007-10-03|1405.06
#2007-10-04|1403.85
#2007-10-05|1425.27
#2007-10-08|1419.54
#2007-10-09|1434.19
#2007-10-10|1425.87
#2007-10-11|1430.25
#2007-10-12|1412.61
#2007-10-15|1403.43
#2007-10-16|1361.64
#2007-10-17|1332.96
#2007-10-18|1353.69
#2007-10-19|1342.88
#2007-10-22|1326.26
#2007-10-23|1342.36
#2007-10-24|1338.49
#2007-10-25|1337.77
#2007-10-26|1368.95
#2007-10-29|1416.61
#2007-10-30|1422.06
#2007-10-31|1430.03
#2007-11-01|1437.14
#2007-11-02|1383.16
#2007-11-05|1348.30
#2007-11-06|1362.16
#2007-11-07|1360.91
#2007-11-08|1329.14
#2007-11-09|1316.17
#2007-11-12|1290.06
#2007-11-13|1291.81
#2007-11-14|1336.59
#2007-11-15|1334.47
#2007-11-16|1304.13
#2007-11-19|1305.52
#2007-11-20|1309.86
#2007-11-21|1292.85
#2007-11-22| .
#2007-11-23|1289.91
#2007-11-26|1340.98
#2007-11-27|1351.64
#2007-11-28|1336.59
#2007-11-29|1392.09
#2007-11-30|1397.83
#2007-12-03|1413.28
#2007-12-04|1412.84
#2007-12-05|1415.88
#2007-12-06|1445.79
#2007-12-07|1430.67
#2007-12-10|1427.02
#2007-12-11|1443.51
#2007-12-12|1415.50
#2007-12-13|1359.78
#2007-12-14|1318.09
#2007-12-17|1270.90
#2007-12-18|1273.90
#2007-12-19|1272.51
#2007-12-20|1285.63
#2007-12-21|1282.48
#2007-12-24|1285.96
#2007-12-25| .
#2007-12-26|1323.43
#2007-12-27|1313.29
#2007-12-28|1296.55
#2007-12-31|1317.25
#2008-01-01| .
#2008-01-02|1328.85
#2008-01-03|1322.39
#2008-01-04|1301.05
#2008-01-07|1283.95
#2008-01-08|1288.23
#2008-01-09|1308.23
#2008-01-10|1280.85
#2008-01-11|1260.21
#2008-01-14|1259.45
#2008-01-15|1243.20
#2008-01-16|1192.68
#2008-01-17|1218.42
#2008-01-18|1230.29
#2008-01-21| .
#2008-01-22|1103.96
#2008-01-23|1160.09
#2008-01-24|1195.62
#2008-01-25|1266.71
#2008-01-28|1218.57
#2008-01-29|1246.98
#2008-01-30|1236.20
#2008-01-31|1251.05
#2008-02-01|1233.64
#2008-02-04|1272.93
#2008-02-05|1250.67
#2008-02-06|1196.52
#2008-02-07|1194.10
#2008-02-08|1170.50
#2008-02-11|1163.81
#2008-02-12|1156.11
#2008-02-13|1147.09
#2008-02-14|1190.02
#2008-02-15|1191.87
#2008-02-18| .
#2008-02-19|1197.07
#2008-02-20|1152.41
#2008-02-21|1172.42
#2008-02-22|1162.54
#2008-02-25|1183.94
#2008-02-26|1194.07
#2008-02-27|1227.18
#2008-02-28|1231.64
#2008-02-29|1209.49
#2008-03-03|1171.94
#2008-03-04|1159.03
#2008-03-05|1136.15
#2008-03-06|1163.08
#2008-03-07|1119.94
#2008-03-10|1116.91
#2008-03-11|1120.80
#2008-03-12|1160.18
#2008-03-13|1118.68
#2008-03-14|1103.48
#2008-03-17|1084.84
#2008-03-18|1097.65
#2008-03-19|1122.67
#2008-03-20|1116.88
#2008-03-21| .
#2008-03-24|1148.41
#2008-03-25|1174.83
#2008-03-26|1179.63
#2008-03-27|1163.53
#2008-03-28|1178.10
#2008-03-31|1155.27
#2008-04-01|1157.08
#2008-04-02|1226.65
#2008-04-03|1253.92
#2008-04-04|1259.02
#2008-04-07|1261.48
#2008-04-08|1231.36
#2008-04-09|1204.28
#2008-04-10|1205.49
#2008-04-11|1231.08
#2008-04-14|1198.91
#2008-04-15|1209.80
#2008-04-16|1234.35
#2008-04-17|1254.92
#2008-04-18|1239.74
#2008-04-21|1276.37
#2008-04-22|1257.56
#2008-04-23|1259.89
#2008-04-24|1251.65
#2008-04-25|1287.43
#2008-04-28|1342.34
#2008-04-29|1353.85
#2008-04-30|1343.57
#2008-05-01|1323.27
#2008-05-02|1359.49
#2008-05-05|1364.38
#2008-05-06|1370.71
#2008-05-07|1366.19
#2008-05-08|1350.16
#2008-05-09|1319.94
#2008-05-12|1314.22
#2008-05-13|1320.95
#2008-05-14|1316.05
#2008-05-15|1334.63
#2008-05-16|1348.27
#2008-05-19|1344.53
#2008-05-20|1325.61
#2008-05-21|1299.21
#2008-05-22|1297.64
#2008-05-23|1298.08
#2008-05-26| .
#2008-05-27|1289.81
#2008-05-28|1272.60
#2008-05-29|1293.08
#2008-05-30|1319.50
#2008-06-02|1360.06
#2008-06-03|1336.21
#2008-06-04|1352.08
#2008-06-05|1325.88
#2008-06-06|1334.34
#2008-06-09|1299.71
#2008-06-10|1263.53
#2008-06-11|1259.75
#2008-06-12|1227.17
#2008-06-13|1230.69
#2008-06-16|1257.35
#2008-06-17|1259.37
#2008-06-18|1267.20
#2008-06-19|1227.72
#2008-06-20|1219.70
#2008-06-23|1196.22
#2008-06-24|1196.71
#2008-06-25|1183.47
#2008-06-26|1192.32
#2008-06-27|1171.75
#2008-06-30|1168.26
#2008-07-01|1159.67
#2008-07-02|1137.70
#2008-07-03|1138.91
#2008-07-04| .
#2008-07-07|1158.82
#2008-07-08|1125.91
#2008-07-09|1147.13
#2008-07-10|1164.42
#2008-07-11|1173.22
#2008-07-14|1164.90
#2008-07-15|1135.39
#2008-07-16|1130.01
#2008-07-17|1151.48
#2008-07-18|1140.14
#2008-07-21|1151.72
#2008-07-22|1170.42
#2008-07-23|1197.32
#2008-07-24|1217.71
#2008-07-25|1171.88
#2008-07-28|1175.45
#2008-07-29|1150.72
#2008-07-30|1172.97
#2008-07-31|1171.09
#2008-08-01|1141.27
#2008-08-04|1109.77
#2008-08-05|1104.97
#2008-08-06|1111.14
#2008-08-07|1084.27
#2008-08-08|1067.03
#2008-08-11|1082.53
#2008-08-12|1086.22
#2008-08-13|1066.18
#2008-08-14|1041.40
#2008-08-15|1038.87
#2008-08-18|1049.68
#2008-08-19|1027.19
#2008-08-20|1029.06
#2008-08-21|1023.69
#2008-08-22|1000.92
#2008-08-25|1028.92
#2008-08-26|1016.17
#2008-08-27|1014.04
#2008-08-28|1007.76
#2008-08-29|1049.92
#2008-09-01| .
#2008-09-02|1019.82
#2008-09-03|1017.73
#2008-09-04| 995.38
#2008-09-05| 967.98
#2008-09-08|1039.74
#2008-09-09|1030.55
#2008-09-10|1041.97
#2008-09-11|1008.30
#2008-09-12|1035.15
#2008-09-15|1037.26
#2008-09-16| 976.46
#2008-09-17| 969.02
#2008-09-18| 939.69
#2008-09-19|1007.62
#2008-09-22|1033.67
#2008-09-23|1028.51
#2008-09-24|1024.99
#2008-09-25|1021.21
#2008-09-26|1022.34
#2008-09-29|1010.00
#2008-09-30| 964.45
#2008-10-01| 986.44
#2008-10-02| 968.94
#2008-10-03| 942.03
#2008-10-06| 913.44
#2008-10-07| 902.86
#2008-10-08| 859.24
#2008-10-09| 873.47
#2008-10-10| 808.14
#2008-10-13| 821.15
#2008-10-14| 911.18
#2008-10-15| 911.98
#2008-10-16| 832.37
#2008-10-17| 836.59
#2008-10-20| 864.68
#2008-10-21| 896.00
#2008-10-22| 838.59
#2008-10-23| 826.34
#2008-10-24| 784.97
#2008-10-27| 705.20
#2008-10-28| 688.22
#2008-10-29| 706.64
#2008-10-30| 773.14
#2008-10-31| 750.51
#2008-11-03| 757.32
#2008-11-04| 786.04
#2008-11-05| 846.98
#2008-11-06| 803.22
#2008-11-07| 796.01
#2008-11-10| 817.10
#2008-11-11| 792.16
#2008-11-12| 784.24
#2008-11-13| 741.51
#2008-11-14| 732.15
#2008-11-17| 725.09
#2008-11-18| 688.57
#2008-11-19| 668.26
#2008-11-20| 631.94
#2008-11-21| 654.03
#2008-11-24| 643.74
#2008-11-25| 682.78
#2008-11-26| 684.88
#2008-11-27| .
#2008-11-28| 719.82
#2008-12-01| 719.28
#2008-12-02| 679.17
#2008-12-03| 683.25
#2008-12-04| 671.17
#2008-12-05| 667.91
#2008-12-08| 684.67
#2008-12-09| 703.27
#2008-12-10| 727.89
#2008-12-11| 758.26
#2008-12-12| 731.94
#2008-12-15| 771.06
#2008-12-16| 756.88
#2008-12-17| 790.18
#2008-12-18| 802.24
#2008-12-19| 803.79
#2008-12-22| 800.73
#2008-12-23| 794.69
#2008-12-24| 770.55
#2008-12-25| .
#2008-12-26| 786.10
#2008-12-29| 800.09
#2008-12-30| 794.07
#2008-12-31| 791.54
#2009-01-01| .
#2009-01-02| 796.77
#2009-01-05| 812.70
#2009-01-06| 800.35
#2009-01-07| 819.04
#2009-01-08| 797.73
#2009-01-09| 797.48
#2009-01-12| 798.26
#2009-01-13| 752.46
#2009-01-14| 757.56
#2009-01-15| 731.75
#2009-01-16| 740.86
#2009-01-19| .
#2009-01-20| 723.63
#2009-01-21| 717.33
#2009-01-22| 725.57
#2009-01-23| 701.31
#2009-01-26| 690.87
#2009-01-27| 731.49
#2009-01-28| 731.81
#2009-01-29| 756.94
#2009-01-30| 738.88
#2009-02-02| 716.73
#2009-02-03| 716.14
#2009-02-04| 723.43
#2009-02-05| 711.28
#2009-02-06| 708.05
#2009-02-09| 697.23
#2009-02-10| 707.40
#2009-02-11| 710.58
#2009-02-12| 684.87
#2009-02-13| 679.30
#2009-02-16| .
#2009-02-17| 656.86
#2009-02-18| 640.62
#2009-02-19| 633.32
#2009-02-20| 619.97
#2009-02-23| 619.25
#2009-02-24| 600.72
#2009-02-25| 610.21
#2009-02-26| 602.51
#2009-02-27| 611.77
#2009-03-02| 587.98
#2009-03-03| 578.72
#2009-03-04| 581.11
#2009-03-05| 583.33
#2009-03-06| 564.83
#2009-03-09| 540.95
#2009-03-10| 551.93
#2009-03-11| 573.33
#2009-03-12| 559.44
#2009-03-13| 581.95
#2009-03-16| 605.28
#2009-03-17| 621.45
#2009-03-18| 638.44
#2009-03-19| 669.05
#2009-03-20| 653.86
#2009-03-23| 677.06
#2009-03-24| 698.25
#2009-03-25| 693.89
#2009-03-26| 709.17
#2009-03-27| 709.07
#2009-03-30| 672.05
#2009-03-31| 649.29
#2009-04-01| 661.87
#2009-04-02| 703.88
#2009-04-03| 704.96
#2009-04-06| 697.35
#2009-04-07| 696.46
#2009-04-08| 678.23
#2009-04-09| 707.92
#2009-04-10| .
#2009-04-13| 710.11
#2009-04-14| 722.42
#2009-04-15| 710.32
#2009-04-16| 704.80
#2009-04-17| 715.05
#2009-04-20| 714.05
#2009-04-21| 698.42
#2009-04-22| 692.27
#2009-04-23| 697.79
#2009-04-24| 704.21
#2009-04-27| 707.54
#2009-04-28| 694.95
#2009-04-29| 699.54
#2009-04-30| 721.38
#2009-05-01| 718.95
#2009-05-04| 735.64
#2009-05-05| 742.55
#2009-05-06| 753.98
#2009-05-07| 806.28
#2009-05-08| 825.98
#2009-05-11| 842.36
#2009-05-12| 824.21
#2009-05-13| 828.03
#2009-05-14| 793.70
#2009-05-15| 823.54
#2009-05-18| 806.98
#2009-05-19| 828.55
#2009-05-20| 833.58
#2009-05-21| 827.44
#2009-05-22| 826.32
#2009-05-25| .
#2009-05-26| 841.42
#2009-05-27| 862.15
#2009-05-28| 848.55
#2009-05-29| 859.63
#2009-06-01| 875.71
#2009-06-02| 872.36
#2009-06-03| 879.07
#2009-06-04| 875.06
#2009-06-05| 874.63
#2009-06-08| 874.41
#2009-06-09| 868.16
#2009-06-10| 895.08
#2009-06-11| 898.74
#2009-06-12| 902.97
#2009-06-15| 888.96
#2009-06-16| 859.84
#2009-06-17| 866.83
#2009-06-18| 849.99
#2009-06-19| 864.91
#2009-06-22| 874.84
#2009-06-23| 858.55
#2009-06-24| 858.20
#2009-06-25| 873.29
#2009-06-26| 889.21
#2009-06-29| 873.40
#2009-06-30| 871.46
#2009-07-01| 875.90
#2009-07-02| 870.50
#2009-07-03| .
#2009-07-06| 870.35
#2009-07-07| 857.58
#2009-07-08| 841.96
#2009-07-09| 835.83
#2009-07-10| 836.51
#2009-07-13| 814.90
#2009-07-14| 835.85
#2009-07-15| 833.52
#2009-07-16| 836.17
#2009-07-17| 849.87
#2009-07-20| 856.83
#2009-07-21| 876.97
#2009-07-22| 876.13
#2009-07-23| 878.15
#2009-07-24| 885.33
#2009-07-27| 894.45
#2009-07-28| 910.44
#2009-07-29| 893.66
#2009-07-30| 897.28
#2009-07-31| 919.72
#2009-08-03| 939.43
#2009-08-04| 934.11
#2009-08-05| 920.95
#2009-08-06| 917.31
#2009-08-07| 893.83
#2009-08-10| 907.18
#2009-08-11| 926.02
#2009-08-12| 909.55
#2009-08-13| 921.02
#2009-08-14| 932.05
#2009-08-17| 903.49
#2009-08-18| 905.14
#2009-08-19| 898.11
#2009-08-20| 913.66
#2009-08-21| 908.62
#2009-08-24| 921.94
#2009-08-25| 920.27
#2009-08-26| 925.49
#2009-08-27| 924.98
#2009-08-28| 929.97
#2009-08-31| 923.06
#2009-09-01| 922.47
#2009-09-02| 908.64
#2009-09-03| 903.54
#2009-09-04| 900.54
#2009-09-07| .
#2009-09-08| 915.33
#2009-09-09| 909.86
#2009-09-10| 925.93
#2009-09-11| 930.42
#2009-09-14| 914.16
#2009-09-15| 908.39
#2009-09-16| 907.98
#2009-09-17| 903.63
#2009-09-18| 897.34
#2009-09-21| 889.84
#2009-09-22| 900.50
#2009-09-23| 897.16
#2009-09-24| 892.30
#2009-09-25| 876.83
#2009-09-28| 864.37
#2009-09-29| 866.99
#2009-09-30| 876.95
#2009-10-01| 860.70
#2009-10-02| 843.40
#2009-10-05| 843.64
#2009-10-06| 866.87
#2009-10-07| 889.44
#2009-10-08| 895.48
#2009-10-09| 894.52
#2009-10-12| 892.11
#2009-10-13| 889.67
#2009-10-14| 885.46
#2009-10-15| 880.74
#2009-10-16| 868.44
#2009-10-19| 884.55
#2009-10-20| 901.45
#2009-10-21| 899.08
#2009-10-22| 884.68
#2009-10-23| 875.47
#2009-10-26| 879.11
#2009-10-27| 863.17
#2009-10-28| 860.56
#2009-10-29| 860.30
#2009-10-30| 883.25
#2009-11-02| 875.19
#2009-11-03| 871.18
#2009-11-04| 870.40
#2009-11-05| 869.21
#2009-11-06| 873.74
#2009-11-09| 876.58
#2009-11-10| 883.80
#2009-11-11| 886.95
#2009-11-12| 878.31
#2009-11-13| 884.66
#2009-11-16| 883.34
#2009-11-17| 881.26
#2009-11-18| 868.82
#2009-11-19| 857.42
#2009-11-20| 865.06
#2009-11-23| 869.17
#2009-11-24| 855.17
#2009-11-25| 859.46
#2009-11-26| .
#2009-11-27| 845.11
#2009-11-30| 882.69
#2009-12-01| 901.17
#2009-12-02| 897.30
#2009-12-03| 909.06
#2009-12-04| 897.18
#2009-12-07| 902.52
#2009-12-08| 901.35
#2009-12-09| 889.04
#2009-12-10| 878.38
#2009-12-11| 877.36
#2009-12-14| 878.12
#2009-12-15| 871.13
#2009-12-16| 895.02
#2009-12-17| 882.19
#2009-12-18| 869.26
#2009-12-21| 862.42
#2009-12-22| 862.93
#2009-12-23| 868.79
#2009-12-24| 867.18
#2009-12-25| .
#2009-12-28| 864.86
#2009-12-29| 864.19
#2009-12-30| 857.60
#2009-12-31| 858.76
#2010-01-01| .
#2010-01-04| 863.93
#2010-01-05| 877.36
#2010-01-06| 887.76
#2010-01-07| 891.91
#2010-01-08| 897.92
#2010-01-11| 905.41
#2010-01-12| 915.42
#2010-01-13| 898.13
#2010-01-14| 909.26
#2010-01-15| 921.46
#2010-01-18| .
#2010-01-19| 906.01
#2010-01-20| 896.51
#2010-01-21| 899.66
#2010-01-22| 899.01
#2010-01-25| 892.70
#2010-01-26| 874.83
#2010-01-27| 868.17
#2010-01-28| 870.53
#2010-01-29| 855.64
#2010-02-01| 854.85
#2010-02-02| 865.68
#2010-02-03| 864.11
#2010-02-04| 858.08
#2010-02-05| 842.61
#2010-02-08| 841.35
#2010-02-09| 844.86
#2010-02-10| 841.53
#2010-02-11| 845.91
#2010-02-12| 850.27
#2010-02-15| .
#2010-02-16| 844.08
#2010-02-17| 855.92
#2010-02-18| 853.55
#2010-02-19| 832.26
#2010-02-22| 851.64
#2010-02-23| 863.01
#2010-02-24| 856.37
#2010-02-25| 861.50
#2010-02-26| 865.29
#2010-03-01| 871.27
#2010-03-02| 871.78
#2010-03-03| 873.66
#2010-03-04| 863.56
#2010-03-05| 862.84
#2010-03-08| 877.84
#2010-03-09| 880.34
#2010-03-10| 873.18
#2010-03-11| 879.73
#2010-03-12| 885.08
#2010-03-15| 889.73
#2010-03-16| 893.68
#2010-03-17| 905.25
#2010-03-18| 898.45
#2010-03-19| 899.08
#2010-03-22| 897.49
#2010-03-23| 893.89
#2010-03-24| 884.46
#2010-03-25| 879.44
#2010-03-26| 893.71
#2010-03-29| 907.22
#2010-03-30| 912.68
#2010-03-31| 904.07
#2010-04-01| 903.79
#2010-04-02| .
#2010-04-05| 905.42
#2010-04-06| 910.09
#2010-04-07| 927.47
#2010-04-08| 926.79
#2010-04-09| 927.84
#2010-04-12| 935.19
#2010-04-13| 931.84
#2010-04-14| 938.50
#2010-04-15| 948.96
#2010-04-16| 947.46
#2010-04-19| 925.04
#2010-04-20| 921.00
#2010-04-21| 936.58
#2010-04-22| 929.91
#2010-04-23| 921.46
#2010-04-26| 936.61
#2010-04-27| 933.20
#2010-04-28| 915.58
#2010-04-29| 915.62
#2010-04-30| 921.39
#2010-05-03| 914.99
#2010-05-04| 910.67
#2010-05-05| 905.41
#2010-05-06| 885.17
#2010-05-07| 880.57
#2010-05-10| 882.67
#2010-05-11| 869.03
#2010-05-12| 861.66
#2010-05-13| 880.25
#2010-05-14| 878.84
#2010-05-17| 862.32
#2010-05-18| 855.00
#2010-05-19| 854.92
#2010-05-20| 858.35
#2010-05-21| 845.72
#2010-05-24| 844.84
#2010-05-25| 828.28
#2010-05-26| 827.28
#2010-05-27| 837.95
#2010-05-28| 841.86
#2010-05-31| .
#2010-06-01| 837.86
#2010-06-02| 826.56
#2010-06-03| 839.67
#2010-06-04| 841.07
#2010-06-07| 814.70
#2010-06-08| 815.13
#2010-06-09| 809.08
#2010-06-10| 814.98
#2010-06-11| 824.67
#2010-06-14| 830.10
#2010-06-15| 833.12
#2010-06-16| 840.56
#2010-06-17| 841.48
#2010-06-18| 836.13
#2010-06-21| 852.10
#2010-06-22| 855.73
#2010-06-23| 851.16
#2010-06-24| 853.32
#2010-06-25| 846.93
#2010-06-28| 844.17
#2010-06-29| 836.12
#2010-06-30| 829.37
#2010-07-01| 831.44
#2010-07-02| 829.82
#2010-07-05| .
#2010-07-06| 845.61
#2010-07-07| 839.17
#2010-07-08| 845.86
#2010-07-09| 849.26
#2010-07-12| 844.09
#2010-07-13| 845.84
#2010-07-14| 852.02
#2010-07-15| 845.31
#2010-07-16| 846.90
#2010-07-19| 842.89
#2010-07-20| 836.52
#2010-07-21| 831.76
#2010-07-22| 833.49
#2010-07-23| 844.91
#2010-07-26| 848.35
#2010-07-27| 850.95
#2010-07-28| 867.59
#2010-07-29| 869.87
#2010-07-30| 865.30
#2010-08-02| 872.57
#2010-08-03| 881.61
#2010-08-04| 875.22
#2010-08-05| 882.84
#2010-08-06| 893.23
#2010-08-09| 888.67
#2010-08-10| 882.28
#2010-08-11| 870.22
#2010-08-12| 856.51
#2010-08-13| 854.65
#2010-08-16| 858.10
#2010-08-17| 857.13
#2010-08-18| 867.03
#2010-08-19| 878.26
#2010-08-20| 862.14
#2010-08-23| 863.95
#2010-08-24| 865.07
#2010-08-25| 854.71
#2010-08-26| 856.65
#2010-08-27| 856.97
#2010-08-30| 863.43
#2010-08-31| 853.31
#2010-09-01| 858.15
#2010-09-02| 864.06
#2010-09-03| 867.18
#2010-09-06| .
#2010-09-07| 887.74
#2010-09-08| 874.33
#2010-09-09| 878.29
#2010-09-10| 876.13
#2010-09-13| 888.97
#2010-09-14| 892.53
#2010-09-15| 881.25
#2010-09-16| 873.73
#2010-09-17| 879.22
#2010-09-20| 882.00
#2010-09-21| 885.47
#2010-09-22| 892.13
#2010-09-23| 893.88
#2010-09-24| 891.72
#2010-09-27| 899.84
#2010-09-28| 898.29
#2010-09-29| 905.69
#2010-09-30| 895.75
#2010-10-01| 901.76
#2010-10-04| 894.12
#2010-10-05| 909.38
#2010-10-06| 931.66
#2010-10-07| 940.21
#2010-10-08| 941.97
#2010-10-11| 943.46
#2010-10-12| 934.68
#2010-10-13| 930.89
#2010-10-14| 950.63
#2010-10-15| 935.71
#2010-10-18| 933.13
#2010-10-19| 934.48
#2010-10-20| 933.31
#2010-10-21| 926.71
#2010-10-22| 928.97
#2010-10-25| 933.96
#2010-10-26| 924.63
#2010-10-27| 913.98
#2010-10-28| 913.16
#2010-10-29| 917.90
#2010-11-01| 919.72
#2010-11-02| 919.59
#2010-11-03| 921.02
#2010-11-04| 939.50
#2010-11-05| 947.10
#2010-11-08| 951.15
#2010-11-09| 949.98
#2010-11-10| 947.94
#2010-11-11| 955.63
#2010-11-12| 946.39
#2010-11-15| 939.22
#2010-11-16| 933.97
#2010-11-17| 933.94
#2010-11-18| 953.22
#2010-11-19| 952.39
#2010-11-22| 947.86
#2010-11-23| 941.78
#2010-11-24| 934.32
#2010-11-25| .
#2010-11-26| 923.36
#2010-11-29| 929.92
#2010-11-30| 925.09
#2010-12-01| 928.39
#2010-12-02| 940.06
#2010-12-03| 948.70
#2010-12-06| 948.54
#2010-12-07| 943.89
#2010-12-08| 937.10
#2010-12-09| 950.64
#2010-12-10| 952.56
#2010-12-13| 967.62
#2010-12-14| 975.44
#2010-12-15| 965.25
#2010-12-16| 964.36
#2010-12-17| 971.46
#2010-12-20| 968.36
#2010-12-21| 975.82
#2010-12-22| 986.59
#2010-12-23| 987.68
#2010-12-24| .
#2010-12-27| 986.95
#2010-12-28| 994.43
#2010-12-29|1004.21
#2010-12-30| 999.86
#2010-12-31|1003.41
#2011-01-03|1005.66
#2011-01-04|1017.20
#2011-01-05|1006.27
#2011-01-06|1019.69
#2011-01-07|1020.64
#2011-01-10|1018.57
#2011-01-11|1013.95
#2011-01-12|1028.64
#2011-01-13|1042.32
#2011-01-14|1034.04
#2011-01-17| .
#2011-01-18|1035.41
#2011-01-19|1046.84
#2011-01-20|1025.36
#2011-01-21|1014.30
#2011-01-24|1015.72
#2011-01-25|1026.41
#2011-01-26|1022.75
#2011-01-27|1017.31
#2011-01-28|1008.77
#2011-01-31| 998.67
#2011-02-01|1003.82
#2011-02-02|1026.35
#2011-02-03|1020.91
#2011-02-04|1023.56
#2011-02-07|1021.58
#2011-02-08|1030.47
#2011-02-09|1015.79
#2011-02-10|1005.68
#2011-02-11|1002.82
#2011-02-14|1018.81
#2011-02-15|1012.84
#2011-02-16|1023.81
#2011-02-17|1034.80
#2011-02-18|1035.66
#2011-02-21| .
#2011-02-22|1010.91
#2011-02-23|1005.72
#2011-02-24|1002.09
#2011-02-25|1014.14
#2011-02-28|1022.70
#2011-03-01|1040.30
#2011-03-02|1019.95
#2011-03-03|1016.34
#2011-03-04|1026.09
#2011-03-07|1017.84
#2011-03-08|1012.77
#2011-03-09|1018.23
#2011-03-10| 999.67
#2011-03-11| 994.51
#2011-03-14| 938.31
#2011-03-15| 881.06
#2011-03-16| 919.28
#2011-03-17| 915.35
#2011-03-18| 916.87
#2011-03-21| 923.64
#2011-03-22| 957.00
#2011-03-23| 953.03
#2011-03-24| 947.09
#2011-03-25| 943.47
#2011-03-28| 938.64
#2011-03-29| 930.87
#2011-03-30| 933.48
#2011-03-31| 942.34
#2011-04-01| 934.43
#2011-04-04| 937.97
#2011-04-05| 928.23
#2011-04-06| 920.40
#2011-04-07| 923.11
#2011-04-08| 936.93
#2011-04-11| 936.01
#2011-04-12| 932.96
#2011-04-13| 939.50
#2011-04-14| 946.00
#2011-04-15| 940.16
#2011-04-18| 938.38
#2011-04-19| 930.61
#2011-04-20| 938.43
#2011-04-21| 948.04
#2011-04-22| .
#2011-04-25| 947.57
#2011-04-26| 943.69
#2011-04-27| 938.20
#2011-04-28| 954.39
#2011-04-29| 957.22
#2011-05-02| 969.02
#2011-05-03| 967.42
#2011-05-04| 964.44
#2011-05-05| 968.66
#2011-05-06| 960.65
#2011-05-09| 964.89
#2011-05-10| 966.40
#2011-05-11| 963.70
#2011-05-12| 954.34
#2011-05-13| 948.12
#2011-05-16| 934.34
#2011-05-17| 930.34
#2011-05-18| 942.80
#2011-05-19| 938.67
#2011-05-20| 935.57
#2011-05-23| 916.89
#2011-05-24| 915.74
#2011-05-25| 918.76
#2011-05-26| 925.92
#2011-05-27| 933.98
#2011-05-30| .
#2011-05-31| 943.96
#2011-06-01| 946.65
#2011-06-02| 935.21
#2011-06-03| 930.04
#2011-06-06| 923.40
#2011-06-07| 925.29
#2011-06-08| 925.19
#2011-06-09| 922.50
#2011-06-10| 919.37
#2011-06-13| 914.76
#2011-06-14| 923.51
#2011-06-15| 917.51
#2011-06-16| 904.00
#2011-06-17| 900.72
#2011-06-20| 897.62
#2011-06-21| 906.69
#2011-06-22| 917.11
#2011-06-23| 912.84
#2011-06-24| 923.27
#2011-06-27| 914.73
#2011-06-28| 919.82
#2011-06-29| 931.05
#2011-06-30| 942.13
#2011-07-01| 948.40
#2011-07-04| .
#2011-07-05| 967.01
#2011-07-06| 968.32
#2011-07-07| 966.66
#2011-07-08| 974.90
#2011-07-11| 965.55
#2011-07-12| 953.10
#2011-07-13| 960.66
#2011-07-14| 953.02
#2011-07-15| 952.79
#2011-07-18| 951.43
#2011-07-19| 949.01
#2011-07-20| 958.66
#2011-07-21| 963.25
#2011-07-22| 980.55
#2011-07-25| 973.11
#2011-07-26| 981.80
#2011-07-27| 977.97
#2011-07-28| 972.32
#2011-07-29| 974.81
#2011-08-01| 997.66
#2011-08-02| 986.03
#2011-08-03| 969.99
#2011-08-04| 951.95
#2011-08-05| 919.74
#2011-08-08| 903.74
#2011-08-09| 887.97
#2011-08-10| 892.49
#2011-08-11| 882.60
#2011-08-12| 884.28
#2011-08-15| 897.16
#2011-08-16| 896.92
#2011-08-17| 902.67
#2011-08-18| 893.44
#2011-08-19| 877.11
#2011-08-22| 868.04
#2011-08-23| 878.20
#2011-08-24| 866.75
#2011-08-25| 868.25
#2011-08-26| 871.49
#2011-08-29| 875.84
#2011-08-30| 888.83
#2011-08-31| 902.15
#2011-09-01| 901.95
#2011-09-02| 890.66
#2011-09-05| .
#2011-09-06| 856.97
#2011-09-07| 869.65
#2011-09-08| 867.97
#2011-09-09| 861.59
#2011-09-12| 841.92
#2011-09-13| 848.87
#2011-09-14| 838.11
#2011-09-15| 850.30
#2011-09-16| 864.76
#2011-09-19| 857.44
#2011-09-20| 847.59
#2011-09-21| 845.19
#2011-09-22| 819.43
#2011-09-23| 819.68
#2011-09-26| 803.99
#2011-09-27| 826.33
#2011-09-28| 835.41
#2011-09-29| 841.04
#2011-09-30| 833.14
#2011-10-03| 814.61
#2011-10-04| 791.37
#2011-10-05| 781.49
#2011-10-06| 801.43
#2011-10-07| 814.40
#2011-10-10| 818.49
#2011-10-11| 834.81
#2011-10-12| 832.16
#2011-10-13| 847.46
#2011-10-14| 836.67
#2011-10-17| 853.58
#2011-10-18| 831.58
#2011-10-19| 837.07
#2011-10-20| 829.24
#2011-10-21| 830.61
#2011-10-24| 847.00
#2011-10-25| 844.78
#2011-10-26| 841.16
#2011-10-27| 875.02
#2011-10-28| 891.06
#2011-10-31| 861.24
#2011-11-01| 843.46
#2011-11-02| 840.51
#2011-11-03| 833.91
#2011-11-04| 850.42
#2011-11-07| 850.76
#2011-11-08| 838.93
#2011-11-09| 849.71
#2011-11-10| 822.00
#2011-11-11| 824.68
#2011-11-14| 836.73
#2011-11-15| 832.19
#2011-11-16| 823.29
#2011-11-17| 822.01
#2011-11-18| 809.74
#2011-11-21| 800.41
#2011-11-22| 802.94
#2011-11-23| 793.99
#2011-11-24| .
#2011-11-25| 782.89
#2011-11-28| 793.30
#2011-11-29| 804.95
#2011-11-30| 804.37
#2011-12-01| 823.18
#2011-12-02| 824.19
#2011-12-05| 832.64
#2011-12-06| 821.36
#2011-12-07| 832.68
#2011-12-08| 826.76
#2011-12-09| 812.41
#2011-12-12| 817.72
#2011-12-13| 809.82
#2011-12-14| 804.53
#2011-12-15| 793.10
#2011-12-16| 796.79
#2011-12-19| 787.17
#2011-12-20| 787.76
#2011-12-21| 797.43
#2011-12-22| 794.77
#2011-12-23| 797.44
#2011-12-26| .
#2011-12-27| 797.58
#2011-12-28| 792.25
#2011-12-29| 792.79
#2011-12-30| 801.20
#2012-01-02| .
#2012-01-03| 808.98
#2012-01-04| 824.04
#2012-01-05| 815.34
#2012-01-06| 811.06
#2012-01-09| 811.94
#2012-01-10| 817.57
#2012-01-11| 821.36
#2012-01-12| 819.45
#2012-01-13| 824.03
#2012-01-16| .
#2012-01-17| 826.50
#2012-01-18| 828.14
#2012-01-19| 843.93
#2012-01-20| 865.59
#2012-01-23| 872.61
#2012-01-24| 866.27
#2012-01-25| 869.30
#2012-01-26| 879.33
#2012-01-27| 878.31
#2012-01-30| 875.99
#2012-01-31| 880.22
#2012-02-01| 888.68
#2012-02-02| 899.23
#2012-02-03| 894.79
#2012-02-06| 901.10
#2012-02-07| 903.72
#2012-02-08| 917.04
#2012-02-09| 922.06
#2012-02-10| 907.91
#2012-02-13| 915.68
#2012-02-14| 916.99
#2012-02-15| 942.09
#2012-02-16| 930.65
#2012-02-17| 939.19
#2012-02-20| .
#2012-02-21| 941.52
#2012-02-22| 944.20
#2012-02-23| 950.08
#2012-02-24| 956.46
#2012-02-27| 957.53
#2012-02-28| 967.44
#2012-02-29| 962.78
#2012-03-01| 951.83
#2012-03-02| 956.10
#2012-03-05| 950.68
#2012-03-06| 937.38
#2012-03-07| 930.23
#2012-03-08| 949.00
#2012-03-09| 951.96
#2012-03-12| 946.97
#2012-03-13| 951.13
#2012-03-14| 957.27
#2012-03-15| 962.51
#2012-03-16| 966.04
#2012-03-19| 966.21
#2012-03-20| 961.20
#2012-03-21| 946.27
#2012-03-22| 952.87
#2012-03-23| 941.97
#2012-03-26| 935.76
#2012-03-27| 959.87
#2012-03-28| 957.34
#2012-03-29| 952.85
#2012-03-30| 943.25
#2012-04-02| 951.45
#2012-04-03| 944.75
#2012-04-04| 928.71
#2012-04-05| 922.84
#2012-04-06| .
#2012-04-09| 913.19
#2012-04-10| 917.84
#2012-04-11| 909.10
#2012-04-12| 912.03
#2012-04-13| 927.53
#2012-04-16| 917.90
#2012-04-17| 912.52
#2012-04-18| 926.01
#2012-04-19| 923.36
#2012-04-20| 921.89
#2012-04-23| 916.95
#2012-04-24| 910.32
#2012-04-25| 915.57
#2012-04-26| 920.80
#2012-04-27| 921.11
#2012-04-30| 929.05
#2012-05-01| 912.53
#2012-05-02| 919.87
#2012-05-03| 917.84
#2012-05-04| 918.49
#2012-05-07| 891.47
#2012-05-08| 894.66
#2012-05-09| 884.18
#2012-05-10| 881.11
#2012-05-11| 868.46
#2012-05-14| 867.53
#2012-05-15| 861.81
#2012-05-16| 845.67
#2012-05-17| 857.12
#2012-05-18| 836.00
#2012-05-21| 837.47
#2012-05-22| 843.33
#2012-05-23| 831.36
#2012-05-24| 834.03
#2012-05-25| 832.48
#2012-05-28| .
#2012-05-29| 845.23
#2012-05-30| 837.42
#2012-05-31| 836.31
#2012-06-01| 830.89
#2012-06-04| 812.21
#2012-06-05| 823.79
#2012-06-06| 838.15
#2012-06-07| 847.83
#2012-06-08| 834.44
#2012-06-11| 848.66
#2012-06-12| 845.71
#2012-06-13| 847.53
#2012-06-14| 849.81
#2012-06-15| 863.67
#2012-06-18| 874.01
#2012-06-19| 872.83
#2012-06-20| 884.26
#2012-06-21| 878.49
#2012-06-22| 873.26
#2012-06-25| 872.29
#2012-06-26| 867.19
#2012-06-27| 879.78
#2012-06-28| 893.47
#2012-06-29| 906.22
#2012-07-02| 912.05
#2012-07-03| 922.61
#2012-07-04| .
#2012-07-05| 923.62
#2012-07-06| 925.39
#2012-07-09| 910.95
#2012-07-10| 907.12
#2012-07-11| 911.93
#2012-07-12| 902.36
#2012-07-13| 902.50
#2012-07-16| 905.79
#2012-07-17| 912.56
#2012-07-18| 911.09
#2012-07-19| 920.93
#2012-07-20| 906.99
#2012-07-23| 890.02
#2012-07-24| 889.99
#2012-07-25| 882.84
#2012-07-26| 898.91
#2012-07-27| 910.36
#2012-07-30| 924.24
#2012-07-31| 926.19
#2012-08-01| 923.36
#2012-08-02| 925.85
#2012-08-03| 917.44
#2012-08-06| 932.04
#2012-08-07| 933.32
#2012-08-08| 932.66
#2012-08-09| 934.67
#2012-08-10| 933.61
#2012-08-13| 935.46
#2012-08-14| 932.26
#2012-08-15| 925.27
#2012-08-16| 930.65
#2012-08-17| 938.03
#2012-08-20| 936.24
#2012-08-21| 939.67
#2012-08-22| 936.31
#2012-08-23| 948.42
#2012-08-24| 936.59
#2012-08-27| 934.95
#2012-08-28| 928.49
#2012-08-29| 931.63
#2012-08-30| 922.52
#2012-08-31| 918.75
#2012-09-03| .
#2012-09-04| 916.27
#2012-09-05| 909.43
#2012-09-06| 910.31
#2012-09-07| 940.39
#2012-09-10| 943.12
#2012-09-11| 943.49
#2012-09-12| 954.18
#2012-09-13| 958.10
#2012-09-14| 980.22
#2012-09-17| 976.65
#2012-09-18| 979.26
#2012-09-19| 986.27
#2012-09-20| 972.87
#2012-09-21| 975.10
#2012-09-24| 977.65
#2012-09-25| 982.97
#2012-09-26| 975.88
#2012-09-27| 983.70
#2012-09-28| 978.23
#2012-10-01| 971.64
#2012-10-02| 969.45
#2012-10-03| 968.46
#2012-10-04| 979.33
#2012-10-05| 981.49
#2012-10-08| 981.14
#2012-10-09| 974.85
#2012-10-10| 966.34
#2012-10-11| 957.93
#2012-10-12| 964.51
#2012-10-15| 962.74
#2012-10-16| 971.04
#2012-10-17| 981.28
#2012-10-18| 988.61
#2012-10-19| 985.85
#2012-10-22| 986.41
#2012-10-23| 981.59
#2012-10-24| 983.81
#2012-10-25| 987.02
#2012-10-26| 982.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.89
#2012-11-01| 979.81
#2012-11-02| 990.61
#2012-11-05| 987.19
#2012-11-06| 982.68
#2012-11-07| 990.59
#2012-11-08| 976.89
#2012-11-09| 973.93
#2012-11-12| 969.44
#2012-11-13| 966.15
#2012-11-14| 964.29
#2012-11-15| 968.65
#2012-11-16| 978.89
#2012-11-19| 987.66
#2012-11-20| 982.93
#2012-11-21| 981.16
#2012-11-22| .
#2012-11-23| 995.94
#2012-11-26| 996.44
#2012-11-27|1000.87
#2012-11-28| 994.61
#2012-11-29| 999.97
#2012-11-30|1000.00
#2012-12-03|1002.06
#2012-12-04|1004.67
#2012-12-05|1004.73
#2012-12-06|1008.70
#2012-12-07|1015.29
#2012-12-10|1011.24
#2012-12-11|1009.90
#2012-12-12|1013.72
#2012-12-13|1016.07
#2012-12-14|1024.10
#2012-12-17|1028.10
#2012-12-18|1038.60
#2012-12-19|1058.87
#2012-12-20|1063.79
#2012-12-21|1065.14
#2012-12-24|1060.89
#2012-12-25|1068.80
#2012-12-26|1072.08
#2012-12-27|1075.15
#2012-12-28|1080.36
#2012-12-31|1077.23
#2013-01-01|1077.23
#2013-01-02|1080.55
#2013-01-03|1081.86
#2013-01-04|1097.68
#2013-01-07|1092.22
#2013-01-08|1079.72
#2013-01-09|1089.32
#2013-01-10|1098.47
#2013-01-11|1094.96
#2013-01-14|1092.62
#2013-01-15|1102.68
#2013-01-16|1089.60
#2013-01-17|1081.18
#2013-01-18|1094.97
#2013-01-21|1089.78
#2013-01-22|1097.89
#2013-01-23|1088.02
#2013-01-24|1090.31
#2013-01-25|1091.65
#2013-01-28|1094.57
#2013-01-29|1105.57
#2013-01-30|1115.89
#2013-01-31|1123.06
#2013-02-01|1111.23
#2013-02-04|1125.91
#2013-02-05|1098.62
#2013-02-06|1118.51
#2013-02-07|1124.02
#2013-02-08|1121.71
#2013-02-11|1116.37
#2013-02-12|1133.56
#2013-02-13|1124.89
#2013-02-14|1122.29
#2013-02-15|1101.45
#2013-02-18|1123.65
#2013-02-19|1127.15
#2013-02-20|1133.20
#2013-02-21|1122.66
#2013-02-22|1116.73
#2013-02-25|1126.46
#2013-02-26|1130.94
#2013-02-27|1125.04
#2013-02-28|1143.05
#2013-03-01|1146.09
#2013-03-04|1154.06
#2013-03-05|1146.57
#2013-03-06|1158.86
#2013-03-07|1147.79
#2013-03-08|1151.47
#2013-03-11| .
#2013-03-12|1177.22
#2013-03-13|1171.53
#2013-03-14|1181.21
#2013-03-15|1189.78
#2013-03-18|1165.49
#2013-03-19|1176.91
#2013-03-20|1171.90
#2013-03-21|1185.67
#2013-03-22|1178.86
#2013-03-25|1192.92
#2013-03-26|1194.61
#2013-03-27|1209.14
#2013-03-28|1203.62
#2013-03-29| .
#2013-04-01|1171.28
#2013-04-02|1186.48
#2013-04-03|1196.32
#2013-04-04|1201.79
#2013-04-05|1234.48
#2013-04-08|1254.84
#2013-04-09|1239.17
#2013-04-10|1256.68
#2013-04-11|1276.22
#2013-04-12|1290.36
#2013-04-15|1274.36
#2013-04-16|1255.46
#2013-04-17|1277.53
#2013-04-18|1266.30
#2013-04-19|1264.35
#2013-04-22|1274.40
#2013-04-23|1262.46
#2013-04-24|1274.98
#2013-04-25|1287.92
#2013-04-26|1297.51
#2013-04-29|1294.70
#2013-04-30|1310.40
#2013-05-01|1307.20
#2013-05-02|1300.41
#2013-05-03|1292.56
#2013-05-06|1294.03
#2013-05-07|1315.74
#2013-05-08|1317.69
#2013-05-09|1299.30
#2013-05-10|1298.88
#2013-05-13|1321.04
#2013-05-14|1298.85
#2013-05-15|1303.96
#2013-05-16|1294.05
#2013-05-17|1298.32
#2013-05-20|1309.81
#2013-05-21|1292.25
#2013-05-22|1287.02
#2013-05-23|1214.85
#2013-05-24|1218.30
#2013-05-27|1202.08
#2013-05-28|1200.88
#2013-05-29|1207.75
#2013-05-30|1169.86
#2013-05-31|1169.38
#2013-06-03|1139.70
#2013-06-04|1178.89
#2013-06-05|1160.32
#2013-06-06|1135.14
#2013-06-07|1142.90
#2013-06-10|1156.23
#2013-06-11|1162.85
#2013-06-12|1162.10
#2013-06-13|1140.57
#2013-06-14|1148.84
#2013-06-17|1163.44
#2013-06-18|1161.35
#2013-06-19|1179.10
#2013-06-20|1128.37
#2013-06-21|1132.44
#2013-06-24|1120.29
#2013-06-25|1116.69
#2013-06-26|1121.29
#2013-06-27|1141.37
#2013-06-28|1175.95
#2013-07-01|1186.74
#2013-07-02|1197.73
#2013-07-03|1201.39
#2013-07-04|1204.28
#2013-07-05|1211.03
#2013-07-08|1190.61
#2013-07-09|1210.48
#2013-07-10|1220.18
#2013-07-11|1244.17
#2013-07-12|1239.15
#2013-07-15|1234.61
#2013-07-16|1245.11
#2013-07-17|1238.73
#2013-07-18|1236.89
#2013-07-19|1237.53
#2013-07-22|1251.59
#2013-07-23|1257.07
#2013-07-24|1254.55
#2013-07-25|1238.51
#2013-07-26|1220.58
#2013-07-29|1194.14
#2013-07-30|1206.14
#2013-07-31|1192.29
#2013-08-01|1217.99
#2013-08-02|1249.06
#2013-08-05|1240.52
#2013-08-06|1249.08
#2013-08-07|1226.99
#2013-08-08|1225.92
#2013-08-09|1224.69
#2013-08-12|1212.33
#2013-08-13|1213.05
#2013-08-14|1225.09
#2013-08-15|1211.43
#2013-08-16|1206.33
#2013-08-19|1202.59
#2013-08-20|1188.37
#2013-08-21|1178.86
#2013-08-22|1167.66
#2013-08-23|1185.63
#2013-08-26|1183.40
#2013-08-27|1181.54
#2013-08-28|1160.53
#2013-08-29|1160.43
#2013-08-30|1158.04
#2013-09-02|1165.82
#2013-09-03|1188.44
#2013-09-04|1196.74
#2013-09-05|1196.01
#2013-09-06|1193.48
#2013-09-09|1213.73
#2013-09-10|1225.40
#2013-09-11|1229.93
#2013-09-12|1233.68
#2013-09-13|1230.51
#2013-09-16|1242.78
#2013-09-17|1237.28
#2013-09-18|1255.79
#2013-09-19|1283.48
#2013-09-20|1281.79
#2013-09-23|1286.56
#2013-09-24|1277.51
#2013-09-25|1277.83
#2013-09-26|1283.10
#2013-09-27|1289.00
#2013-09-30|1264.24
#2013-10-01|1265.10
#2013-10-02|1256.63
#2013-10-03|1253.66
#2013-10-04|1245.72
#2013-10-07|1228.52
#2013-10-08|1237.09
#2013-10-09|1252.96
#2013-10-10|1248.13
#2013-10-11|1266.25
#2013-10-14|1267.66
#2013-10-15|1260.06
#2013-10-16|1258.58
#2013-10-17|1278.23
#2013-10-18|1283.56
#2013-10-21|1284.10
#2013-10-22|1286.10
#2013-10-23|1278.94
#2013-10-24|1276.64
#2013-10-25|1260.11
#2013-10-28|1270.51
#2013-10-29|1261.18
#2013-10-30|1275.31
#2013-10-31|1262.42
#2013-11-01|1249.44
#2013-11-04|1250.76
#2013-11-05|1249.35
#2013-11-06|1253.19
#2013-11-07|1242.52
#2013-11-08|1233.83
#2013-11-11|1240.21
#2013-11-12|1253.88
#2013-11-13|1255.79
#2013-11-14|1264.11
#2013-11-15|1287.47
#2013-11-18|1299.68
#2013-11-19|1290.81
#2013-11-20|1285.81
#2013-11-21|1279.58
#2013-11-22|1281.75
#2013-11-25|1279.71
#2013-11-26|1281.30
#2013-11-27|1270.31
#2013-11-28|1276.89
#2013-11-29|1271.46
#2013-12-02|1269.23
#2013-12-03|1272.37
#2013-12-04|1250.69
#2013-12-05|1246.70
#2013-12-06|1242.79
#2013-12-09|1249.04
#2013-12-10|1250.30
#2013-12-11|1240.53
#2013-12-12|1232.61
#2013-12-13|1228.02
#2013-12-16|1219.81
#2013-12-17|1226.47
#2013-12-18|1238.08
#2013-12-19|1240.30
#2013-12-20|1242.93
#2013-12-23|1245.87
#2013-12-24|1243.06
#2013-12-25|1243.16
#2013-12-26|1258.38
#2013-12-27|1265.94
#2013-12-30|1278.46
#2013-12-31|1280.55
#2014-01-01|1280.55
#2014-01-02|1281.89
#2014-01-03|1279.19
#2014-01-06|1270.53
#2014-01-07|1258.36
#2014-01-08|1272.63
#2014-01-09|1263.59
#2014-01-10|1271.26
#2014-01-13|1275.47
#2014-01-14|1250.22
#2014-01-15|1259.14
#2014-01-16|1258.38
#2014-01-17|1265.00
#2014-01-20|1259.65
#2014-01-21|1256.64
#2014-01-22|1261.78
#2014-01-23|1253.59
#2014-01-24|1242.30
#2014-01-27|1209.86
#2014-01-28|1204.93
#2014-01-29|1229.09
#2014-01-30|1194.46
#2014-01-31|1196.14
#2014-02-03|1178.94
#2014-02-04|1142.20
#2014-02-05|1160.15
#2014-02-06|1155.13
#2014-02-07|1175.34
#2014-02-10|1179.21
#2014-02-11|1181.71
#2014-02-12|1189.48
#2014-02-13|1179.17
#2014-02-14|1168.64
#2014-02-17|1178.79
#2014-02-18|1204.01
#2014-02-19|1201.69
#2014-02-20|1180.52
#2014-02-21|1193.57
#2014-02-24|1183.74
#2014-02-25|1195.63
#2014-02-26|1186.89
#2014-02-27|1177.83
#2014-02-28|1172.53
#2014-03-03|1167.19
#2014-03-04|1168.09
#2014-03-05|1173.70
#2014-03-06|1183.34
#2014-03-07|1186.73
#2014-03-10|1176.38
#2014-03-11|1180.04
#2014-03-12|1162.85
#2014-03-13|1161.12
#2014-03-14|1143.75
#2014-03-17|1136.29
#2014-03-18|1142.39
#2014-03-19|1140.54
#2014-03-20|1113.54
#2014-03-21|1117.30
#2014-03-24|1130.66
#2014-03-25|1130.24
#2014-03-26|1137.28
#2014-03-27|1146.45
#2014-03-28|1156.37
#2014-03-31|1170.85
#2014-04-01|1174.47
#2014-04-02|1189.80
#2014-04-03|1194.72
#2014-04-04|1201.47
#2014-04-07|1185.60
#2014-04-08|1181.04
#2014-04-09|1164.81
#2014-04-10|1167.90
#2014-04-11|1160.45
#2014-04-14|1160.12
#2014-04-15|1160.16
#2014-04-16|1178.18
#2014-04-17|1178.46
#2014-04-18|1181.50
#2014-04-21|1176.22
#2014-04-22|1168.39
#2014-04-23|1173.02
#2014-04-24|1173.45
#2014-04-25|1170.93
#2014-04-28|1160.72
#2014-04-29|1166.02
#2014-04-30|1166.68
#2014-05-01|1183.86
#2014-05-02|1191.60
#2014-05-05|1189.75
#2014-05-06|1194.47
#2014-05-07|1169.84
#2014-05-08|1177.46
#2014-05-09|1182.94
#2014-05-12|1181.08
#2014-05-13|1201.14
#2014-05-14|1211.17
#2014-05-15|1211.86
#2014-05-16|1199.13
#2014-05-19|1192.04
#2014-05-20|1190.41
#2014-05-21|1184.00
#2014-05-22|1195.65
#2014-05-23|1205.26
#2014-05-26|1214.29
#2014-05-27|1212.47
#2014-05-28|1217.64
#2014-05-29|1223.06
#2014-05-30|1223.57
#2014-06-02|1231.69
#2014-06-03|1239.47
#2014-06-04|1236.97
#2014-06-05|1236.17
#2014-06-06|1240.07
#2014-06-09|1242.07
#2014-06-10|1241.77
#2014-06-11|1251.48
#2014-06-12|1252.18
#2014-06-13|1256.22
#2014-06-16|1251.52
#2014-06-17|1246.20
#2014-06-18|1255.47
#2014-06-19|1274.75
#2014-06-20|1273.28
#2014-06-23|1267.79
#2014-06-24|1264.66
#2014-06-25|1262.17
#2014-06-26|1267.53
#2014-06-27|1263.48
#2014-06-30|1268.19
#2014-07-01|1272.32
#2014-07-02|1279.57
#2014-07-03|1273.19
#2014-07-04|1277.15
#2014-07-07|1276.60
#2014-07-08|1271.22
#2014-07-09|1261.48
#2014-07-10|1258.36
#2014-07-11|1253.38
#2014-07-14|1252.25
#2014-07-15|1260.07
#2014-07-16|1262.34
#2014-07-17|1261.41
#2014-07-18|1255.70
#2014-07-21|1256.44
#2014-07-22|1262.43
#2014-07-23|1264.45
#2014-07-24|1261.88
#2014-07-25|1268.21
#2014-07-28|1274.43
#2014-07-29|1275.30
#2014-07-30|1273.77
#2014-07-31|1280.71
#2014-08-01|1273.97
#2014-08-04|1265.02
#2014-08-05|1252.00
#2014-08-06|1244.32
#2014-08-07|1249.03
#2014-08-08|1228.91
#2014-08-11|1249.31
#2014-08-12|1251.82
#2014-08-13|1258.83
#2014-08-14|1261.25
#2014-08-15|1262.84
#2014-08-18|1258.60
#2014-08-19|1267.27
#2014-08-20|1265.14
#2014-08-21|1271.88
#2014-08-22|1270.13
#2014-08-25|1274.73
#2014-08-26|1267.22
#2014-08-27|1268.02
#2014-08-28|1263.12
#2014-08-29|1259.06
#2014-09-01|1258.61
#2014-09-02|1263.10
#2014-09-03|1277.96
#2014-09-04|1272.65
#2014-09-05|1268.94
#2014-09-08|1269.05
#2014-09-09|1258.81
#2014-09-10|1256.90
#2014-09-11|1262.07
#2014-09-12|1258.84
#2014-09-15|1255.07
#2014-09-16|1243.48
#2014-09-17|1236.14
#2014-09-18|1234.11
#2014-09-19|1241.98
#2014-09-22|1238.75
#2014-09-23|1239.77
#2014-09-24|1234.69
#2014-09-25|1245.62
#2014-09-26|1236.15
#2014-09-29|1227.90
#2014-09-30|1217.89
#2014-10-01|1215.37
#2014-10-02|1198.66
#2014-10-03|1190.23
#2014-10-06|1204.62
#2014-10-07|1209.72
#2014-10-08|1199.86
#2014-10-09|1202.86
#2014-10-10|1186.00
#2014-10-13|1191.65
#2014-10-14|1176.53
#2014-10-15|1187.70
#2014-10-16|1166.27
#2014-10-17|1152.38
#2014-10-20|1174.33
#2014-10-21|1170.20
#2014-10-22|1183.64
#2014-10-23|1178.25
#2014-10-24|1180.36
#2014-10-27|1187.85
#2014-10-28|1189.81
#2014-10-29|1205.23
#2014-10-30|1207.22
#2014-10-31|1236.79
#2014-11-03|1223.19
#2014-11-04|1253.93
#2014-11-05|1240.24
#2014-11-06|1220.68
#2014-11-07|1223.21
#2014-11-10|1233.70
#2014-11-11|1231.16
#2014-11-12|1241.88
#2014-11-13|1247.61
#2014-11-14|1250.53
#2014-11-17|1230.86
#2014-11-18|1238.62
#2014-11-19|1234.61
#2014-11-20|1227.16
#2014-11-21|1236.53
#2014-11-24|1234.15
#2014-11-25|1242.50
#2014-11-26|1244.14
#2014-11-27|1230.24
#2014-11-28|1236.50
#2014-12-01|1235.46
#2014-12-02|1234.06
#2014-12-03|1229.56
#2014-12-04|1232.72
#2014-12-05|1230.68
#2014-12-08|1230.37
#2014-12-09|1238.75
#2014-12-10|1226.85
#2014-12-11|1212.55
#2014-12-12|1217.98
#2014-12-15|1202.68
#2014-12-16|1190.02
#2014-12-17|1183.93
#2014-12-18|1184.37
#2014-12-19|1211.19
#2014-12-22|1211.07
#2014-12-23|1207.09
#2014-12-24|1214.73
#2014-12-25|1212.57
#2014-12-26|1218.02
#2014-12-29|1218.96
#2014-12-30|1218.39
#2014-12-31|1215.29
#2015-01-01|1215.34
#2015-01-02|1216.70
#2015-01-05|1210.61
#2015-01-06|1189.91
#2015-01-07|1180.76
#2015-01-08|1187.91
#2015-01-09|1196.13
#2015-01-12|1202.85
#2015-01-13|1202.67
#2015-01-14|1201.07
#2015-01-15|1210.17
#2015-01-16|1197.33
#2015-01-19|1193.53
#2015-01-20|1202.95
#2015-01-21|1202.31
#2015-01-22|1198.54
#2015-01-23|1213.95
#2015-01-26|1207.69
#2015-01-27|1228.81
#2015-01-28|1227.67
#2015-01-29|1212.77
#2015-01-30|1215.15
#2015-02-02|1211.45
#2015-02-03|1198.43
#2015-02-04|1219.53
#2015-02-05|1223.62
#2015-02-06|1225.05
#2015-02-09|1227.72
#2015-02-10|1224.33
#2015-02-11|1215.31
#2015-02-12|1237.44
#2015-02-13|1248.09
#2015-02-16|1265.93
#2015-02-17|1260.64
#2015-02-18|1275.36
#2015-02-19|1288.35
#2015-02-20|1290.91
#2015-02-23|1283.87
#2015-02-24|1284.54
#2015-02-25|1290.11
#2015-02-26|1297.30
#2015-02-27|1294.52
#2015-03-02|1287.25
#2015-03-03|1292.65
#2015-03-04|1279.45
#2015-03-05|1275.16
#2015-03-06|1281.65
#2015-03-09|1272.59
#2015-03-10|1258.89
#2015-03-11|1256.81
#2015-03-12|1272.77
#2015-03-13|1281.36
#2015-03-16|1284.82
#2015-03-17|1284.15
#2015-03-18|1295.58
#2015-03-19|1293.85
#2015-03-20|1303.37
#2015-03-23|1310.21
#2015-03-24|1308.83
#2015-03-25|1320.76
#2015-03-26|1309.34
#2015-03-27|1307.54
#2015-03-30|1309.71
#2015-03-31|1297.00
#2015-04-01|1302.06
#2015-04-02|1319.52
#2015-04-03|1326.35
#2015-04-06|1321.44
#2015-04-07|1325.85
#2015-04-08|1344.24
#2015-04-09|1354.00
#2015-04-10|1356.57
#2015-04-13|1356.72
#2015-04-14|1370.20
#2015-04-15|1366.37
#2015-04-16|1388.61
#2015-04-17|1394.74
#2015-04-20|1378.63
#2015-04-21|1396.38
#2015-04-22|1416.99
#2015-04-23|1419.47
#2015-04-24|1422.52
#2015-04-27|1425.43
#2015-04-28|1434.44
#2015-04-29|1433.57
#2015-04-30|1415.91
#2015-05-01|1403.63
#2015-05-04|1406.09
#2015-05-05|1402.80
#2015-05-06|1407.56
#2015-05-07|1397.30
#2015-05-08|1417.71
#2015-05-11|1419.61
#2015-05-12|1416.23
#2015-05-13|1415.54
#2015-05-14|1401.66
#2015-05-15|1421.74
#2015-05-18|1440.58
#2015-05-19|1434.53
#2015-05-20|1431.71
#2015-05-21|1431.98
#2015-05-22|1432.37
#2015-05-25|1438.88
#2015-05-26|1433.57
#2015-05-27|1420.72
#2015-05-28|1425.96
#2015-05-29|1423.15
#2015-06-01|1430.46
#2015-06-02|1415.03
#2015-06-03|1412.39
#2015-06-04|1415.36
#2015-06-05|1392.79
#2015-06-08|1393.87
#2015-06-09|1381.02
#2015-06-10|1387.98
#2015-06-11|1389.55
#2015-06-12|1400.07
#2015-06-15|1397.02
#2015-06-16|1381.09
#2015-06-17|1373.61
#2015-06-18|1372.52
#2015-06-19|1381.35
#2015-06-22|1401.38
#2015-06-23|1415.45
#2015-06-24|1413.84
#2015-06-25|1413.25
#2015-06-26|1410.05
#2015-06-29|1383.95
#2015-06-30|1391.56
#2015-07-01|1393.85
#2015-07-02|1399.29
#2015-07-03|1403.43
#2015-07-06|1368.17
#2015-07-07|1374.10
#2015-07-08|1325.39
#2015-07-09|1338.04
#2015-07-10|1341.24
#2015-07-13|1359.21
#2015-07-14|1372.96
#2015-07-15|1371.57
#2015-07-16|1382.59
#2015-07-17|1392.11
#2015-07-20|1388.71
#2015-07-21|1396.85
#2015-07-22|1379.02
#2015-07-23|1385.27
#2015-07-24|1376.13
#2015-07-27|1364.12
#2015-07-28|1354.89
#2015-07-29|1356.36
#2015-07-30|1364.20
#2015-07-31|1374.36
#2015-08-03|1359.67
#2015-08-04|1363.88
#2015-08-05|1361.80
#2015-08-06|1364.15
#2015-08-07|1376.51
#2015-08-10|1377.13
#2015-08-11|1366.61
#2015-08-12|1351.89
#2015-08-13|1344.40
#2015-08-14|1344.37
#2015-08-17|1340.04
#2015-08-18|1341.34
#2015-08-19|1327.96
#2015-08-20|1309.77
#2015-08-21|1276.79
#2015-08-24|1218.84
#2015-08-25|1200.93
#2015-08-26|1228.05
#2015-08-27|1245.69
#2015-08-28|1270.07
#2015-08-31|1255.70
#2015-09-01|1230.52
#2015-09-02|1216.80
#2015-09-03|1217.23
#2015-09-04|1203.10
#2015-09-07|1195.05
#2015-09-08|1189.73
#2015-09-09|1244.36
#2015-09-10|1220.94
#2015-09-11|1232.87
#2015-09-14|1229.23
#2015-09-15|1220.47
#2015-09-16|1227.12
#2015-09-17|1232.94
#2015-09-18|1221.60
#2015-09-21|1213.67
#2015-09-22|1217.23
#2015-09-23|1203.57
#2015-09-24|1192.82
#2015-09-25|1209.53
#2015-09-28|1210.79
#2015-09-29|1173.27
#2015-09-30|1199.42
#2015-10-01|1221.19
#2015-10-02|1228.83
#2015-10-05|1232.79
#2015-10-06|1240.76
#2015-10-07|1261.94
#2015-10-08|1259.73
#2015-10-09|1272.79
#2015-10-12|1282.42
#2015-10-13|1264.14
#2015-10-14|1253.70
#2015-10-15|1275.19
#2015-10-16|1288.96
#2015-10-19|1279.40
#2015-10-20|1279.43
#2015-10-21|1291.36
#2015-10-22|1283.95
#2015-10-23|1303.84
#2015-10-26|1306.59
#2015-10-27|1299.70
#2015-10-28|1298.17
#2015-10-29|1286.42
#2015-10-30|1291.20
#2015-11-02|1270.33
#2015-11-03|1272.84
#2015-11-04|1281.20
#2015-11-05|1287.20
#2015-11-06|1276.89
#2015-11-09|1291.53
#2015-11-10|1287.20
#2015-11-11|1290.64
#2015-11-12|1292.35
#2015-11-13|1282.57
#2015-11-16|1267.27
#2015-11-17|1272.65
#2015-11-18|1268.45
#2015-11-19|1286.48
#2015-11-20|1289.23
#2015-11-23|1285.51
#2015-11-24|1287.22
#2015-11-25|1273.38
#2015-11-26|1278.44
#2015-11-27|1265.11
#2015-11-30|1246.25
#2015-12-01|1266.07
#2015-12-02|1264.56
#2015-12-03|1266.68
#2015-12-04|1255.88
#2015-12-07|1256.14
#2015-12-08|1247.33
#2015-12-09|1246.49
#2015-12-10|1241.25
#2015-12-11|1237.82
#2015-12-14|1227.39
#2015-12-15|1207.56
#2015-12-16|1237.08
#2015-12-17|1244.30
#2015-12-18|1235.07
#2015-12-21|1235.77
#2015-12-22|1241.41
#2015-12-23|1243.59
#2015-12-24|1248.16
#2015-12-25|1242.64
#2015-12-28|1246.18
#2015-12-29|1252.37
#2015-12-30|1248.97
#2015-12-31|1250.99
#2016-01-01|1250.99
#2016-01-04|1229.28
#2016-01-05|1228.57
#2016-01-06|1218.69
#2016-01-07|1194.65
#2016-01-08|1188.79
#2016-01-11|1179.42
#2016-01-12|1149.74
#2016-01-13|1171.48
#2016-01-14|1154.41
#2016-01-15|1147.97
#2016-01-18|1127.80
#2016-01-19|1128.89
#2016-01-20|1095.16
#2016-01-21|1061.45
#2016-01-22|1098.34
#2016-01-25|1109.22
#2016-01-26|1086.37
#2016-01-27|1110.98
#2016-01-28|1105.86
#2016-01-29|1118.23
#2016-02-01|1108.74
#2016-02-02|1098.12
#2016-02-03|1079.50
#2016-02-04|1086.19
#2016-02-05|1074.63
#2016-02-08|1082.24
#2016-02-09|1048.90
#2016-02-10|1024.39
#2016-02-11|1027.34
#2016-02-12| 990.94
#2016-02-15|1040.25
#2016-02-16|1059.66
#2016-02-17|1044.64
#2016-02-18|1066.18
#2016-02-19|1062.26
#2016-02-22|1064.89
#2016-02-23|1066.42
#2016-02-24|1070.55
#2016-02-25|1073.56
#2016-02-26|1073.52
#2016-02-29|1071.01
#2016-03-01|1073.57
#2016-03-02|1106.99
#2016-03-03|1135.22
#2016-03-04|1145.12
#2016-03-07|1140.12
#2016-03-08|1134.37
#2016-03-09|1119.37
#2016-03-10|1123.00
#2016-03-11|1139.23
#2016-03-14|1158.17
#2016-03-15|1154.80
#2016-03-16|1137.70
#2016-03-17|1163.14
#2016-03-18|1160.22
#2016-03-21|1159.63
#2016-03-22|1167.48
#2016-03-23|1156.35
#2016-03-24|1136.46
#2016-03-25|1143.58
#2016-03-28|1143.98
#2016-03-29|1147.20
#2016-03-30|1149.82
#2016-03-31|1151.89
#2016-04-01|1123.24
#2016-04-04|1133.52
#2016-04-05|1114.92
#2016-04-06|1115.21
#2016-04-07|1128.56
#2016-04-08|1132.49
#2016-04-11|1130.10
#2016-04-12|1145.78
#2016-04-13|1167.34
#2016-04-14|1194.19
#2016-04-15|1189.39
#2016-04-18|1161.54
#2016-04-19|1192.05
#2016-04-20|1192.10
#2016-04-21|1211.67
#2016-04-22|1219.54
#2016-04-25|1227.64
#2016-04-26|1212.61
#2016-04-27|1207.46
#2016-04-28|1189.01
#2016-04-29|1193.28
#2016-05-02|1174.57
#2016-05-03|1167.68
#2016-05-04|1158.46
#2016-05-05|1155.63
#2016-05-06|1147.01
#2016-05-09|1142.03
#2016-05-10|1154.26
#2016-05-11|1149.21
#2016-05-12|1146.59
#2016-05-13|1128.19
#2016-05-16|1131.95
#2016-05-17|1144.34
#2016-05-18|1145.35
#2016-05-19|1140.31
#2016-05-20|1143.59
#2016-05-23|1148.38
#2016-05-24|1135.90
#2016-05-25|1150.57
#2016-05-26|1152.21
#2016-05-27|1158.79
#2016-05-30|1155.20
#2016-05-31|1168.70
#2016-06-01|1169.31
#2016-06-02|1158.72
#2016-06-03|1177.24
#2016-06-06|1167.92
#2016-06-07|1179.97
#2016-06-08|1188.19
#2016-06-09|1176.97
#2016-06-10|1165.38
#2016-06-13|1136.63
#2016-06-14|1127.83
#2016-06-15|1132.16
#2016-06-16|1123.14
#2016-06-17|1126.97
#2016-06-20|1150.65
#2016-06-21|1156.50
#2016-06-22|1151.01
#2016-06-23|1156.92
#2016-06-24|1112.85
#2016-06-27|1108.54
#2016-06-28|1103.46
#2016-06-29|1126.55
#2016-06-30|1137.29
#2016-07-01|1142.11
#2016-07-04|1146.63
#2016-07-05|1142.65
#2016-07-06|1124.02
#2016-07-07|1125.74
#2016-07-08|1114.18
#2016-07-11|1131.35
#2016-07-12|1152.71
#2016-07-13|1171.61
#2016-07-14|1170.20
#2016-07-15|1185.62
#2016-07-18|1188.89
#2016-07-19|1187.22
#2016-07-20|1186.15
#2016-07-21|1200.42
#2016-07-22|1193.30
#2016-07-25|1195.83
#2016-07-26|1198.07
#2016-07-27|1197.44
#2016-07-28|1195.03
#2016-07-29|1228.12
#2016-08-01|1241.80
#2016-08-02|1229.14
#2016-08-03|1194.21
#2016-08-04|1212.42
#2016-08-05|1211.69
#2016-08-08|1239.87
#2016-08-09|1247.68
#2016-08-10|1249.06
#2016-08-11|1248.06
#2016-08-12|1251.41
#2016-08-15|1248.26
#2016-08-16|1237.45
#2016-08-17|1250.53
#2016-08-18|1244.89
#2016-08-19|1244.43
#2016-08-22|1241.88
#2016-08-23|1239.73
#2016-08-24|1237.60
#2016-08-25|1241.48
#2016-08-26|1233.30
#2016-08-29|1236.23
#2016-08-30|1238.28
#2016-08-31|1248.81
#2016-09-01|1258.68
#2016-09-02|1257.81
#2016-09-05|1270.51
#2016-09-06|1288.79
#2016-09-07|1286.87
#2016-09-08|1284.78
#2016-09-09|1278.13
#2016-09-12|1261.35
#2016-09-13|1245.79
#2016-09-14|1238.75
#2016-09-15|1230.02
#2016-09-16|1242.28
#2016-09-19|1250.52
#2016-09-20|1249.90
#2016-09-21|1294.03
#2016-09-22|1297.36
#2016-09-23|1287.86
#2016-09-26|1276.63
#2016-09-27|1280.30
#2016-09-28|1265.96
#2016-09-29|1266.56
#2016-09-30|1252.96
#2016-10-03|1261.42
#2016-10-04|1258.92
#2016-10-05|1257.56
#2016-10-06|1262.08
#2016-10-07|1265.33
#2016-10-10|1263.61
#2016-10-11|1255.81
#2016-10-12|1239.14
#2016-10-13|1236.59
#2016-10-14|1236.01
#2016-10-17|1239.27
#2016-10-18|1249.07
#2016-10-19|1256.30
#2016-10-20|1265.25
#2016-10-21|1265.53
#2016-10-24|1267.67
#2016-10-25|1272.97
#2016-10-26|1271.98
#2016-10-27|1269.52
#2016-10-28|1272.91
#2016-10-31|1276.44
#2016-11-01|1283.84
#2016-11-02|1272.66
#2016-11-03|1272.26
#2016-11-04|1259.50
#2016-11-07|1252.79
#2016-11-08|1256.12
#2016-11-09|1214.96
#2016-11-10|1262.04
#2016-11-11|1278.52
#2016-11-14|1274.19
#2016-11-15|1278.25
#2016-11-16|1291.91
#2016-11-17|1292.15
#2016-11-18|1279.44
#2016-11-21|1288.90
#2016-11-22|1291.37
#2016-11-23|1282.35
#2016-11-24|1283.99
#2016-11-25|1281.12
#2016-11-28|1296.03
#2016-11-29|1290.22
#2016-11-30|1287.31
#2016-12-01|1296.89
#2016-12-02|1312.55
#2016-12-05|1295.48
#2016-12-06|1311.60
#2016-12-07|1330.37
#2016-12-08|1344.11
#2016-12-09|1342.65
#2016-12-12|1333.98
#2016-12-13|1334.42
#2016-12-14|1333.54
#2016-12-15|1301.31
#2016-12-16|1309.34
#2016-12-19|1309.88
#2016-12-20|1297.08
#2016-12-21|1295.99
#2016-12-22|1290.23
#2016-12-23|1289.38
#2016-12-26|1285.17
#2016-12-27|1282.79
#2016-12-28|1279.27
#2016-12-29|1276.11
#2016-12-30|1277.97
#2017-01-02|1277.24
#2017-01-03|1272.33
#2017-01-04|1302.73
#2017-01-05|1323.90
#2017-01-06|1312.79
#2017-01-09|1312.75
#2017-01-10|1314.61
#2017-01-11|1312.37
#2017-01-12|1324.17
#2017-01-13|1322.14
#2017-01-16|1317.46
#2017-01-17|1319.61
#2017-01-18|1323.55
#2017-01-19|1315.36
#2017-01-20|1321.09
#2017-01-23|1326.38
#2017-01-24|1312.66
#2017-01-25|1316.55
#2017-01-26|1334.50
#2017-01-27|1340.52
#2017-01-30|1344.48
#2017-01-31|1341.72
#2017-02-01|1335.90
#2017-02-02|1331.47
#2017-02-03|1340.58
#2017-02-06|1351.31
#2017-02-07|1351.33
#2017-02-08|1360.45
#2017-02-09|1345.44
#2017-02-10|1362.54
#2017-02-13|1360.68
#2017-02-14|1347.77
#2017-02-15|1360.62
#2017-02-16|1371.26
#2017-02-17|1371.01
#2017-02-20|1370.02
#2017-02-21|1373.74
#2017-02-22|1378.71
#2017-02-23|1383.35
#2017-02-24|1382.01
#2017-02-27|1366.82
#2017-02-28|1368.34
#2017-03-01|1362.13
#2017-03-02|1365.81
#2017-03-03|1355.64
#2017-03-06|1358.01
#2017-03-07|1356.63
#2017-03-08|1352.38
#2017-03-09|1347.62
#2017-03-10|1363.77
#2017-03-13|1369.70
#2017-03-14|1367.98
#2017-03-15|1369.28
#2017-03-16|1386.14
#2017-03-17|1386.85
#2017-03-20|1388.80
#2017-03-21|1386.36
#2017-03-22|1362.12
#2017-03-23|1363.83
#2017-03-24|1374.27
#2017-03-27|1362.36
#2017-03-28|1376.05
#2017-03-29|1372.22
#2017-03-30|1361.98
#2017-03-31|1350.70
#2017-04-03|1353.30
#2017-04-04|1347.19
#2017-04-05|1340.85
#2017-04-06|1330.80
#2017-04-07|1336.26
#2017-04-10|1338.50
#2017-04-11|1345.83
#2017-04-12|1343.16
#2017-04-13|1341.98
#2017-04-14|1340.45
#2017-04-17|1351.23
#2017-04-18|1348.76
#2017-04-19|1342.82
#2017-04-20|1350.14
#2017-04-21|1358.98
#2017-04-24|1361.89
#2017-04-25|1371.32
#2017-04-26|1381.51
#2017-04-27|1388.56
#2017-04-28|1372.50
#2017-05-01|1373.61
#2017-05-02|1384.72
#2017-05-03|1385.71
#2017-05-04|1383.55
#2017-05-05|1381.45
#2017-05-08|1403.73
#2017-05-09|1395.86
#2017-05-10|1394.49
#2017-05-11|1405.41
#2017-05-12|1398.34
#2017-05-15|1399.79
#2017-05-16|1399.82
#2017-05-17|1400.76
#2017-05-18|1381.25
#2017-05-19|1387.33
#2017-05-22|1396.71
#2017-05-23|1394.38
#2017-05-24|1394.80
#2017-05-25|1400.26
#2017-05-26|1400.56
#2017-05-29|1399.47
#2017-05-30|1398.89
#2017-05-31|1400.98
#2017-06-01|1406.32
#2017-06-02|1439.08
#2017-06-05|1431.10
#2017-06-06|1439.73
#2017-06-07|1442.13
#2017-06-08|1438.09
#2017-06-09|1440.95
#2017-06-12|1444.72
#2017-06-13|1451.91
#2017-06-14|1457.53
#2017-06-15|1431.40
#2017-06-16|1434.59
#2017-06-19|1436.28
#2017-06-20|1432.30
#2017-06-21|1420.76
#2017-06-22|1423.62
#2017-06-23|1426.47
#2017-06-26|1422.92
#2017-06-27|1419.21
#2017-06-28|1426.68
#2017-06-29|1439.27
#2017-06-30|1432.76
#2017-07-03|1425.12
#2017-07-04|1422.72
#2017-07-05|1427.54
#2017-07-06|1426.26
#2017-07-07|1412.77
#2017-07-10|1417.91
#2017-07-11|1420.63
#2017-07-12|1424.81
#2017-07-13|1423.37
#2017-07-14|1434.33
#2017-07-17|1436.40
#2017-07-18|1441.11
#2017-07-19|1442.38
#2017-07-20|1447.15
#2017-07-21|1453.20
#2017-07-24|1450.71
#2017-07-25|1446.73
#2017-07-26|1449.30
#2017-07-27|1458.71
#2017-07-28|1456.48
#2017-07-31|1462.77
#2017-08-01|1482.13
#2017-08-02|1478.04
#2017-08-03|1477.20
#2017-08-04|1470.27
#2017-08-07|1470.94
#2017-08-08|1469.96
#2017-08-09|1467.08
#2017-08-10|1460.79
#2017-08-11|1453.09
#2017-08-14|1445.41
#2017-08-15|1443.21
#2017-08-16|1440.82
#2017-08-17|1441.55
#2017-08-18|1435.51
#2017-08-21|1429.46
#2017-08-22|1428.09
#2017-08-23|1429.56
#2017-08-24|1424.99
#2017-08-25|1432.86
#2017-08-28|1433.37
#2017-08-29|1429.62
#2017-08-30|1424.78
#2017-08-31|1434.58
#2017-09-01|1433.88
#2017-09-04|1425.02
#2017-09-05|1421.82
#2017-09-06|1411.34
#2017-09-07|1417.86
#2017-09-08|1419.49
#2017-09-11|1419.13
#2017-09-12|1423.13
#2017-09-13|1424.88
#2017-09-14|1420.15
#2017-09-15|1423.76
#2017-09-18|1429.92
#2017-09-19|1444.96
#2017-09-20|1449.12
#2017-09-21|1445.72
#2017-09-22|1451.69
#2017-09-25|1444.29
#2017-09-26|1437.26
#2017-09-27|1437.41
#2017-09-28|1442.65
#2017-09-29|1444.90
#2017-10-02|1444.36
#2017-10-03|1451.41
#2017-10-04|1453.71
#2017-10-05|1452.88
#2017-10-06|1463.52
#2017-10-09|1464.47
#2017-10-10|1472.95
#2017-10-11|1470.65
#2017-10-12|1473.97
#2017-10-13|1480.48
#2017-10-16|1494.46
#2017-10-17|1489.00
#2017-10-18|1483.69
#2017-10-19|1488.19
#2017-10-20|1478.89
#2017-10-23|1478.60
#2017-10-24|1480.60
#2017-10-25|1490.93
#2017-10-26|1491.54
#2017-10-27|1503.95
#2017-10-30|1503.62
#2017-10-31|1492.55
#2017-11-01|1501.18
#2017-11-02|1506.14
#2017-11-03|1506.06
#2017-11-06|1491.51
#2017-11-07|1506.18
#2017-11-08|1505.02
#2017-11-09|1508.09
#2017-11-10|1501.99
#2017-11-13|1495.11
#2017-11-14|1493.57
#2017-11-15|1480.50
#2017-11-16|1479.66
#2017-11-17|1488.67
#2017-11-20|1481.32
#2017-11-21|1495.22
#2017-11-22|1512.00
#2017-11-23|1522.35
#2017-11-24|1523.93
#2017-11-27|1523.29
#2017-11-28|1515.88
#2017-11-29|1526.36
#2017-11-30|1533.60
#2017-12-01|1527.53
#2017-12-04|1525.72
#2017-12-05|1528.83
#2017-12-06|1512.42
#2017-12-07|1506.83
#2017-12-08|1512.51
#2017-12-11|1528.13
#2017-12-12|1536.23
#2017-12-13|1554.92
#2017-12-14|1547.73
#2017-12-15|1536.07
#2017-12-18|1556.54
#2017-12-19|1551.08
#2017-12-20|1558.66
#2017-12-21|1550.98
#2017-12-22|1560.66
#2017-12-25|1557.18
#2017-12-26|1558.62
#2017-12-27|1562.39
#2017-12-28|1560.92
#2017-12-29|1568.23
#2018-01-01|1568.23
#2018-01-02|1581.60
#2018-01-03|1582.72
#2018-01-04|1605.21
#2018-01-05|1615.94
#2018-01-08|1622.68
#2018-01-09|1635.83
#2018-01-10|1653.50
#2018-01-11|1656.04
#2018-01-12|1656.64
#2018-01-15|1676.62
#2018-01-16|1678.14
#2018-01-17|1674.16
#2018-01-18|1658.68
#2018-01-19|1673.73
#2018-01-22|1673.09
#2018-01-23|1697.97
#2018-01-24|1703.10
#2018-01-25|1695.53
#2018-01-26|1688.53
#2018-01-29|1680.69
#2018-01-30|1668.68
#2018-01-31|1658.21
#2018-02-01|1673.00
#2018-02-02|1653.83
#2018-02-05|1627.96
#2018-02-06|1572.88
#2018-02-07|1567.55
#2018-02-08|1577.12
#2018-02-09|1544.89
#2018-02-12|1554.59
#2018-02-13|1562.12
#2018-02-14|1567.57
#2018-02-15|1592.57
#2018-02-16|1600.48
#2018-02-19|1623.37
#2018-02-20|1607.28
#2018-02-21|1599.97
#2018-02-22|1592.61
#2018-02-23|1612.06
#2018-02-26|1619.84
#2018-02-27|1618.46
#2018-02-28|1605.06
#2018-03-01|1592.06
#2018-03-02|1587.22
#2018-03-05|1564.80
#2018-03-06|1577.52
#2018-03-07|1565.99
#2018-03-08|1575.54
#2018-03-09|1572.35
#2018-03-12|1603.45
#2018-03-13|1605.16
#2018-03-14|1603.18
#2018-03-15|1600.20
#2018-03-16|1594.15
#2018-03-19|1585.71
#2018-03-20|1587.94
#2018-03-21|1586.03
#2018-03-22|1594.53
#2018-03-23|1557.27
#2018-03-26|1557.73
#2018-03-27|1578.66
#2018-03-28|1559.87
#2018-03-29|1566.00
#2018-03-30|1568.62
#2018-04-02|1563.17
#2018-04-03|1555.55
#2018-04-04|1547.64
#2018-04-05|1556.45
#2018-04-06|1560.22
#2018-04-09|1573.20
#2018-04-10|1582.10
#2018-04-11|1593.68
#2018-04-12|1584.18
#2018-04-13|1595.50
#2018-04-16|1587.69
#2018-04-17|1580.83
#2018-04-18|1594.89
#2018-04-19|1599.76
#2018-04-20|1595.77
#2018-04-23|1598.37
#2018-04-24|1609.81
#2018-04-25|1606.36
#2018-04-26|1603.43
#2018-04-27|1610.06
#2018-04-30|1621.33
#2018-05-01|1610.92
#2018-05-02|1604.63
#2018-05-03|1606.68
#2018-05-04|1598.27
#2018-05-07|1594.16
#2018-05-08|1602.27
#2018-05-09|1596.80
#2018-05-10|1605.84
#2018-05-11|1623.41
#2018-05-14|1635.00
#2018-05-15|1619.60
#2018-05-16|1613.07
#2018-05-17|1609.67
#2018-05-18|1614.61
#2018-05-21|1608.22
#2018-05-22|1606.12
#2018-05-23|1596.79
#2018-05-24|1597.31
#2018-05-25|1588.73
#2018-05-28|1594.32
#2018-05-29|1587.51
#2018-05-30|1559.32
#2018-05-31|1567.44
#2018-06-01|1561.35
#2018-06-04|1587.27
#2018-06-05|1586.02
#2018-06-06|1585.22
#2018-06-07|1597.26
#2018-06-08|1586.86
#2018-06-11|1585.76
#2018-06-12|1580.96
#2018-06-13|1578.22
#2018-06-14|1566.90
#2018-06-15|1557.30
#2018-06-18|1545.83
#2018-06-19|1527.43
#2018-06-20|1532.34
#2018-06-21|1514.20
#2018-06-22|1514.26
#2018-06-25|1504.45
#2018-06-26|1513.00
#2018-06-27|1497.32
#2018-06-28|1492.82
#2018-06-29|1495.91
#2018-07-02|1480.14
#2018-07-03|1479.34
#2018-07-04|1477.77
#2018-07-05|1470.99
#2018-07-06|1476.55
#2018-07-09|1492.18
#2018-07-10|1491.15
#2018-07-11|1477.99
#2018-07-12|1471.46
#2018-07-13|1478.64
#2018-07-16|1475.76
#2018-07-17|1480.36
#2018-07-18|1477.94
#2018-07-19|1477.39
#2018-07-20|1486.26
#2018-07-23|1506.03
#2018-07-24|1516.86
#2018-07-25|1523.81
#2018-07-26|1529.18
#2018-07-27|1535.33
#2018-07-30|1537.79
#2018-07-31|1515.21
#2018-08-01|1521.62
#2018-08-02|1507.98
#2018-08-03|1497.89
#2018-08-06|1493.46
#2018-08-07|1506.42
#2018-08-08|1512.26
#2018-08-09|1508.96
#2018-08-10|1491.51
#2018-08-13|1466.50
#2018-08-14|1473.70
#2018-08-15|1466.69
#2018-08-16|1462.64
#2018-08-17|1475.11
#2018-08-20|1482.86
#2018-08-21|1482.46
#2018-08-22|1484.73
#2018-08-23|1475.39
#2018-08-24|1476.23
#2018-08-27|1493.26
#2018-08-28|1497.63
#2018-08-29|1503.50
#2018-08-30|1498.88
#2018-08-31|1493.76
#2018-09-03|1482.55
#2018-09-04|1481.23
#2018-09-05|1458.70
#2018-09-06|1454.38
#2018-09-07|1448.95
#2018-09-10|1446.19
#2018-09-11|1444.92
#2018-09-12|1444.01
#2018-09-13|1453.82
#2018-09-14|1466.20
#2018-09-17|1461.87
#2018-09-18|1478.61
#2018-09-19|1496.46
#2018-09-20|1505.47
#2018-09-21|1530.41
#2018-09-24|1525.59
#2018-09-25|1529.20
#2018-09-26|1531.58
#2018-09-27|1524.28
#2018-09-28|1526.55
#2018-10-01|1522.55
#2018-10-02|1512.12
#2018-10-03|1496.40
#2018-10-04|1499.77
#2018-10-05|1502.03
#2018-10-08|1502.31
#2018-10-09|1493.33
#2018-10-10|1500.88
#2018-10-11|1456.22
#2018-10-12|1454.81
#2018-10-15|1443.22
#2018-10-16|1445.61
#2018-10-17|1463.13
#2018-10-18|1460.90
#2018-10-19|1456.85
#2018-10-22|1467.54
#2018-10-23|1438.90
#2018-10-24|1432.31
#2018-10-25|1407.22
#2018-10-26|1414.41
#2018-10-29|1406.69
#2018-10-30|1404.77
#2018-10-31|1421.93
#2018-11-01|1436.12
#2018-11-02|1457.01
#2018-11-05|1439.48
#2018-11-06|1451.88
#2018-11-07|1451.11
#2018-11-08|1464.42
#2018-11-09|1455.84
#2018-11-12|1457.01
#2018-11-13|1440.62
#2018-11-14|1439.78
#2018-11-15|1441.32
#2018-11-16|1445.92
#2018-11-19|1444.67
#2018-11-20|1433.22
#2018-11-21|1424.34
#2018-11-22|1427.97
#2018-11-23|1428.82
#2018-11-26|1430.32
#2018-11-27|1437.93
#2018-11-28|1439.18
#2018-11-29|1448.07
#2018-11-30|1442.45
#2018-12-03|1465.70
#2018-12-04|1454.70
#2018-12-05|1438.40
#2018-12-06|1427.02
#2018-12-07|1425.72
#2018-12-10|1400.88
#2018-12-11|1389.34
#2018-12-12|1408.03
#2018-12-13|1414.81
#2018-12-14|1403.54
#2018-12-17|1410.55
#2018-12-18|1397.72
#2018-12-19|1398.58
#2018-12-20|1382.90
#2018-12-21|1368.60
#2018-12-24|1372.12
#2018-12-25|1347.08
#2018-12-26|1350.36
#2018-12-27|1366.27
#2018-12-28|1370.05
#2018-12-31|1379.44
#2019-01-01|1379.44
#2019-01-02|1370.90
#2019-01-03|1379.88
#2019-01-04|1381.85
#2019-01-07|1402.97
#2019-01-08|1408.93
#2019-01-09|1425.62
#2019-01-10|1425.55
#2019-01-11|1432.96
#2019-01-14|1428.36
#2019-01-15|1444.03
#2019-01-16|1442.19
#2019-01-17|1443.84
#2019-01-18|1449.93
#2019-01-21|1451.78
#2019-01-22|1446.02
#2019-01-23|1439.77
#2019-01-24|1449.74
#2019-01-25|1460.70
#2019-01-28|1458.94
#2019-01-29|1458.81
#2019-01-30|1452.43
#2019-01-31|1474.62
#2019-02-01|1457.97
#2019-02-04|1467.43
#2019-02-05|1468.95
#2019-02-06|1469.73
#2019-02-07|1461.94
#2019-02-08|1451.93
#2019-02-11|1448.12
#2019-02-12|1458.26
#2019-02-13|1470.28
#2019-02-14|1473.39
#2019-02-15|1459.61
#2019-02-18|1478.11
#2019-02-19|1483.68
#2019-02-20|1489.42
#2019-02-21|1489.93
#2019-02-22|1485.77
#2019-02-25|1491.90
#2019-02-26|1485.36
#2019-02-27|1486.94
#2019-02-28|1476.67
#2019-03-01|1478.55
#2019-03-04|1482.81
#2019-03-05|1477.35
#2019-03-06|1476.86
#2019-03-07|1467.82
#2019-03-08|1444.36
#2019-03-11|1452.98
#2019-03-12|1471.16
#2019-03-13|1465.30
#2019-03-14|1463.54
#2019-03-15|1474.78
#2019-03-18|1487.01
#2019-03-19|1490.83
#2019-03-20|1488.71
#2019-03-21|1488.87
#2019-03-22|1498.95
#2019-03-25|1472.49
#2019-03-26|1486.82
#2019-03-27|1493.33
#2019-03-28|1483.65
#2019-03-29|1488.14
#2019-04-01|1503.86
#2019-04-02|1510.16
#2019-04-03|1517.98
#2019-04-04|1512.02
#2019-04-05|1512.47
#2019-04-08|1510.05
#2019-04-09|1508.28
#2019-04-10|1505.70
#2019-04-11|1491.15
#2019-04-12|1487.99
#2019-04-15|1499.11
#2019-04-16|1500.21
#2019-04-17|1502.47
#2019-04-18|1496.12
#2019-04-19|1491.03
#2019-04-22|1490.22
#2019-04-23|1493.11
#2019-04-24|1484.09
#2019-04-25|1488.39
#2019-04-26|1486.38
#2019-04-29|1491.89
#2019-04-30|1490.29
#2019-05-01|1492.04
#2019-05-02|1499.29
#2019-05-03|1503.62
#2019-05-06|1488.02
#2019-05-07|1492.78
#2019-05-08|1478.32
#2019-05-09|1458.74
#2019-05-10|1460.14
#2019-05-13|1452.72
#2019-05-14|1441.43
#2019-05-15|1451.08
#2019-05-16|1445.80
#2019-05-17|1445.65
#2019-05-20|1453.90
#2019-05-21|1445.82
#2019-05-22|1447.76
#2019-05-23|1446.94
#2019-05-24|1455.22
#2019-05-27|1456.06
#2019-05-28|1460.82
#2019-05-29|1450.72
#2019-05-30|1443.08
#2019-05-31|1430.44
#2019-06-03|1427.36
#2019-06-04|1429.37
#2019-06-05|1447.51
#2019-06-06|1448.68
#2019-06-07|1454.52
#2019-06-10|1463.60
#2019-06-11|1474.43
#2019-06-12|1460.04
#2019-06-13|1454.98
#2019-06-14|1453.30
#2019-06-17|1451.15
#2019-06-18|1457.43
#2019-06-19|1483.15
#2019-06-20|1502.29
#2019-06-21|1492.54
#2019-06-24|1496.67
#2019-06-25|1496.10
#2019-06-26|1487.94
#2019-06-27|1500.81
#2019-06-28|1498.23
#2019-07-01|1510.71
#2019-07-02|1518.74
#2019-07-03|1518.71
#2019-07-04|1523.42
#2019-07-05|1519.68
#2019-07-08|1504.71
#2019-07-09|1499.79
#2019-07-10|1500.93
#2019-07-11|1510.59
#2019-07-12|1514.89
#2019-07-15|1514.36
#2019-07-16|1511.92
#2019-07-17|1512.91
#2019-07-18|1502.43
#2019-07-19|1522.05
#2019-07-22|1510.36
#2019-07-23|1510.39
#2019-07-24|1508.11
#2019-07-25|1500.87
#2019-07-26|1494.43
#2019-07-29|1481.44
#2019-07-30|1483.12
#2019-07-31|1472.99
#2019-08-01|1473.20
#2019-08-02|1460.79
#2019-08-05|1432.70
#2019-08-06|1422.75
#2019-08-07|1428.88
#2019-08-08|1426.08
#2019-08-09|1424.88
#2019-08-12|1422.24
#2019-08-13|1393.46
#2019-08-14|1402.95
#2019-08-15|1401.98
#2019-08-16|1410.88
#2019-08-19|1428.05
#2019-08-20|1432.29
#2019-08-21|1425.96
#2019-08-22|1420.78
#2019-08-23|1428.64
#2019-08-26|1407.16
#2019-08-27|1408.93
#2019-08-28|1414.24
#2019-08-29|1414.24
#2019-08-30|1426.38
#2019-09-02|1418.15
#2019-09-03|1420.77
#2019-09-04|1442.75
#2019-09-05|1443.04
#2019-09-06|1452.92
#2019-09-09|1459.11
#2019-09-10|1471.41
#2019-09-11|1492.23
#2019-09-12|1489.87
#2019-09-13|1501.90
#2019-09-16|1498.81
#2019-09-17|1495.53
#2019-09-18|1486.81
#2019-09-19|1485.89
#2019-09-20|1490.33
#2019-09-23|1488.90
#2019-09-24|1490.52
#2019-09-25|1483.38
#2019-09-26|1488.51
#2019-09-27|1478.55
#2019-09-30|1474.21
#2019-10-01|1481.59
#2019-10-02|1481.63
#2019-10-03|1476.35
#2019-10-04|1469.19
#2019-10-07|1467.47
#2019-10-08|1471.52
#2019-10-09|1460.71
#2019-10-10|1448.88
#2019-10-11|1463.25
#2019-10-14|1468.99
#2019-10-15|1475.42
#2019-10-16|1487.53
#2019-10-17|1486.71
#2019-10-18|1484.06
#2019-10-21|1494.96
#2019-10-22|1497.01
#2019-10-23|1498.73
#2019-10-24|1505.83
#2019-10-25|1504.29
#2019-10-28|1504.25
#2019-10-29|1516.85
#2019-10-30|1513.76
#2019-10-31|1525.86
#2019-11-01|1530.06
#2019-11-04|1536.66
#2019-11-05|1545.16
#2019-11-06|1548.73
#2019-11-07|1550.97
#2019-11-08|1547.30
#2019-11-11|1534.08
#2019-11-12|1535.19
#2019-11-13|1518.62
#2019-11-14|1508.66
#2019-11-15|1520.46
#2019-11-18|1529.06
#2019-11-19|1537.62
#2019-11-20|1529.58
#2019-11-21|1521.34
#2019-11-22|1521.79
#2019-11-25|1534.33
#2019-11-26|1531.09
#2019-11-27|1532.97
#2019-11-28|1531.79
#2019-11-29|1521.01
#2019-12-02|1528.04
#2019-12-03|1525.06
#2019-12-04|1516.08
#2019-12-05|1523.72
#2019-12-06|1532.31
#2019-12-09|1536.73
#2019-12-10|1532.88
#2019-12-11|1530.40
#2019-12-12|1532.74
#2019-12-13|1560.04
#2019-12-16|1549.29
#2019-12-17|1556.70
#2019-12-18|1554.38
#2019-12-19|1553.59
#2019-12-20|1554.03
#2019-12-23|1550.98
#2019-12-24|1548.21
#2019-12-25|1546.10
#2019-12-26|1548.97
#2019-12-27|1556.15
#2019-12-30|1557.93
#2019-12-31|1560.13
#2020-01-01|1560.13
#2020-01-02|1569.07
#2020-01-03|1572.68
#2020-01-06|1555.06
#2020-01-07|1566.48
#2020-01-08|1546.55
#2020-01-09|1557.33
#2020-01-10|1559.48
#2020-01-13|1561.43
#2020-01-14|1562.56
#2020-01-15|1557.47
#2020-01-16|1557.57
#2020-01-17|1564.38
#2020-01-20|1563.23
#2020-01-21|1547.61
#2020-01-22|1555.05
#2020-01-23|1547.88
#2020-01-24|1546.72
#2020-01-27|1545.14
#2020-01-28|1533.49
#2020-01-29|1525.18
#2020-01-30|1514.63
#2020-01-31|1517.33
#2020-02-03|1506.17
#2020-02-04|1513.43
#2020-02-05|1520.08
#2020-02-06|1542.67
#2020-02-07|1536.24
#2020-02-10|1528.30
#2020-02-11|1531.20
#2020-02-12|1535.14
#2020-02-13|1531.33
#2020-02-14|1531.44
#2020-02-17|1524.32
#2020-02-18|1513.60
#2020-02-19|1502.59
#2020-02-20|1492.93
#2020-02-21|1490.14
#2020-02-24|1485.23
#2020-02-25|1468.03
#2020-02-26|1451.95
#2020-02-27|1440.55
#2020-02-28|1409.45
#2020-03-02|1409.41
#2020-03-03|1404.91
#2020-03-04|1406.11
#2020-03-05|1422.40
#2020-03-06|1389.97
#2020-03-09|1315.97
#2020-03-10|1324.58
#2020-03-11|1306.57
#2020-03-12|1236.78
#2020-03-13|1169.25
#2020-03-16|1146.76
#2020-03-17|1136.05
#2020-03-18|1095.01
#2020-03-19|1042.49
#2020-03-20|1059.27
#2020-03-23|1052.09
#2020-03-24|1112.13
#2020-03-25|1194.57
#2020-03-26|1193.29
#2020-03-27|1229.14
#2020-03-30|1210.63
#2020-03-31|1205.86
#2020-04-01|1177.08
#2020-04-02|1159.61
#2020-04-03|1149.04
#2020-04-06|1177.01
#2020-04-07|1215.52
#2020-04-08|1216.42
#2020-04-09|1219.73
#2020-04-10|1236.01
#2020-04-13|1229.89
#2020-04-14|1249.91
#2020-04-15|1228.82
#2020-04-16|1216.03
#2020-04-17|1233.87
#2020-04-20|1230.64
#2020-04-21|1209.13
#2020-04-22|1203.63
#2020-04-23|1220.19
#2020-04-24|1211.82
#2020-04-27|1244.25
#2020-04-28|1250.44
#2020-04-29|1257.21
#2020-04-30|1271.73
#2020-05-01|1250.32
#2020-05-04|1229.41
#2020-05-05|1235.26
#2020-05-06|1243.38
#2020-05-07|1228.49
#2020-05-08|1250.86
#2020-05-11|1261.44
#2020-05-12|1244.78
#2020-05-13|1237.20
#2020-05-14|1213.10
#2020-05-15|1210.98
#2020-05-18|1214.21
#2020-05-19|1244.84
#2020-05-20|1248.47
#2020-05-21|1244.81
#2020-05-22|1208.92
#2020-05-25|1219.15
#2020-05-26|1246.36
#2020-05-27|1258.12
#2020-05-28|1274.31
#2020-05-29|1264.91
#2020-06-01|1279.80
#2020-06-02|1301.36
#2020-06-03|1326.33
#2020-06-04|1322.26
#2020-06-05|1342.29
#2020-06-08|1381.90
#2020-06-09|1393.41
#2020-06-10|1388.29
#2020-06-11|1345.41
#2020-06-12|1327.66
#2020-06-15|1286.85
#2020-06-16|1336.16
#2020-06-17|1335.18
#2020-06-18|1334.14
#2020-06-19|1326.70
#2020-06-22|1326.17
#2020-06-23|1339.28
#2020-06-24|1331.13
#2020-06-25|1308.09
#2020-06-26|1317.74
#2020-06-29|1290.37
#2020-06-30|1296.74
#2020-07-01|1294.71
#2020-07-02|1315.03
#2020-07-03|1318.26
#2020-07-06|1344.09
#2020-07-07|1329.80
#2020-07-08|1324.45
#2020-07-09|1322.06
#2020-07-10|1302.61
#2020-07-13|1316.75
#2020-07-14|1314.06
#2020-07-15|1325.11
#2020-07-16|1318.13
#2020-07-17|1311.69
#2020-07-20|1310.60
#2020-07-21|1320.49
#2020-07-22|1306.11
#2020-07-23|1311.30
#2020-07-24|1310.75
#2020-07-27|1318.02
#2020-07-28|1316.27
#2020-07-29|1313.14
#2020-07-30|1297.45
#2020-07-31|1272.64
#2020-08-03|1276.71
#2020-08-04|1307.29
#2020-08-05|1312.68
#2020-08-06|1314.03
#2020-08-07|1306.64
#2020-08-10|1307.77
#2020-08-11|1339.03
#2020-08-12|1355.75
#2020-08-13|1363.22
#2020-08-14|1358.82
#2020-08-17|1360.23
#2020-08-18|1357.56
#2020-08-19|1358.15
#2020-08-20|1340.20
#2020-08-21|1353.07
#2020-08-24|1362.48
#2020-08-25|1374.32
#2020-08-26|1375.69
#2020-08-27|1358.05
#2020-08-28|1387.39
#2020-08-31|1384.50
#2020-09-01|1383.52
#2020-09-02|1383.05
#2020-09-03|1385.66
#2020-09-04|1375.21
#2020-09-07|1382.30
#2020-09-08|1385.71
#2020-09-09|1369.23
#2020-09-10|1377.13
#2020-09-11|1381.80
#2020-09-14|1395.36
#2020-09-15|1400.81
#2020-09-16|1403.37
#2020-09-17|1397.66
#2020-09-18|1400.61
#2020-09-21|1389.94
#2020-09-22|1378.64
#2020-09-23|1370.18
#2020-09-24|1349.91
#2020-09-25|1356.81
#2020-09-28|1374.29
#2020-09-29|1369.40
#2020-09-30|1343.32
#2020-10-01|1345.47
#2020-10-02|1345.95
#2020-10-05|1374.98
#2020-10-06|1384.91
#2020-10-07|1388.16
#2020-10-08|1392.23
#2020-10-09|1385.77
#2020-10-12|1393.69
#2020-10-13|1396.94
#2020-10-14|1390.24
#2020-10-15|1371.46
#2020-10-16|1368.71
#2020-10-19|1381.06
#2020-10-20|1371.55
#2020-10-21|1395.84
#2020-10-22|1390.46
#2020-10-23|1403.14
#2020-10-26|1395.61
#2020-10-27|1385.50
#2020-10-28|1374.30
#2020-10-29|1365.83
#2020-10-30|1341.76
#2020-11-02|1366.78
#2020-11-03|1388.62
#2020-11-04|1393.12
#2020-11-05|1412.29
#2020-11-06|1426.50
#2020-11-09|1427.43
#2020-11-10|1482.08
#2020-11-11|1501.64
#2020-11-12|1479.35
#2020-11-13|1467.26
#2020-11-16|1505.43
#2020-11-17|1531.08
#2020-11-18|1529.18
#2020-11-19|1520.64
#2020-11-20|1525.16
#2020-11-23|1519.10
#2020-11-24|1541.89
#2020-11-25|1545.36
#2020-11-26|1544.66
#2020-11-27|1542.37
#2020-11-30|1493.47
#2020-12-01|1511.98
#2020-12-02|1522.49
#2020-12-03|1533.78
#2020-12-04|1537.68
#2020-12-07|1522.59
#2020-12-08|1509.83
#2020-12-09|1522.06
#2020-12-10|1514.22
#2020-12-11|1525.36
#2020-12-14|1531.47
#2020-12-15|1521.45
#2020-12-16|1534.60
#2020-12-17|1535.89
#2020-12-18|1527.94
#2020-12-21|1530.38
#2020-12-22|1506.75
#2020-12-23|1510.55
#2020-12-24|1527.12
#2020-12-25|1530.14
#2020-12-28|1543.75
#2020-12-29|1547.45
#2020-12-30|1557.37
#2020-12-31|1552.31
#2021-01-01|1552.31
#2021-01-04|1562.32
#2021-01-05|1572.68
#2021-01-06|1576.23
#2021-01-07|1614.24
#2021-01-08|1644.89
#2021-01-11|1632.81
#2021-01-12|1646.65
#2021-01-13|1657.10
#2021-01-14|1661.45
#2021-01-15|1659.56
#2021-01-18|1650.38
#2021-01-19|1673.51
#2021-01-20|1658.81
#2021-01-21|1658.02
#2021-01-22|1631.92
#2021-01-25|1647.45
#2021-01-26|1621.11
#2021-01-27|1616.09
#2021-01-28|1584.89
#2021-01-29|1562.48
#2021-02-01|1583.28
#2021-02-02|1595.53
#2021-02-03|1615.71
#2021-02-04|1611.35
#2021-02-05|1637.38
#2021-02-08|1669.95
#2021-02-09|1674.87
#2021-02-10|1690.61
#2021-02-11|1692.99
#2021-02-12|1699.19
#2021-02-15|1708.86
#2021-02-16|1731.62
#2021-02-17|1743.29
#2021-02-18|1709.29
#2021-02-19|1702.55
#2021-02-22|1715.65
#2021-02-23|1728.41
#2021-02-24|1690.16
#2021-02-25|1703.04
#2021-02-26|1653.29
#2021-03-01|1680.29
#2021-03-02|1668.10
#2021-03-03|1690.75
#2021-03-04|1685.11
#2021-03-05|1673.24
#2021-03-08|1677.88
#2021-03-09|1711.29
#2021-03-10|1703.61
#2021-03-11|1721.79
#2021-03-12|1702.42
#2021-03-15|1730.13
#2021-03-16|1722.16
#2021-03-17|1724.93
#2021-03-18|1762.87
#2021-03-19|1777.53
#2021-03-22|1763.74
#2021-03-23|1741.58
#2021-03-24|1691.95
#2021-03-25|1725.28
#2021-03-26|1742.60
#2021-03-29|1729.23
#2021-03-30|1729.80
#2021-03-31|1699.57
#2021-04-01|1702.25
#2021-04-02|1695.63
#2021-04-05|1721.77
#2021-04-06|1708.47
#2021-04-07|1704.94
#2021-04-08|1708.68
#2021-04-09|1702.66
#2021-04-12|1697.88
#2021-04-13|1710.28
#2021-04-14|1711.10
#2021-04-15|1725.78
#2021-04-16|1724.22
#2021-04-19|1727.79
#2021-04-20|1722.58
#2021-04-21|1688.11
#2021-04-22|1703.66
#2021-04-23|1709.67
#2021-04-26|1720.54
#2021-04-27|1724.92
#2021-04-28|1730.54
#2021-04-29|1736.86
#2021-04-30|1713.29
#2021-05-03|1701.16
#2021-05-04|1702.98
#2021-05-05|1700.21
#2021-05-06|1739.46
#2021-05-07|1759.91
#2021-05-10|1771.01
#2021-05-11|1736.81
#2021-05-12|1715.85
#2021-05-13|1709.00
#2021-05-14|1739.21
#2021-05-17|1740.65
#2021-05-18|1775.19
#2021-05-19|1773.47
#2021-05-20|1761.70
#2021-05-21|1752.11
#2021-05-24|1764.71
#2021-05-25|1780.73
#2021-05-26|1773.95
#2021-05-27|1757.11
#2021-05-28|1780.77
#2021-05-31|1761.37
#2021-06-01|1775.04
#2021-06-02|1775.53
#2021-06-03|1765.95
#2021-06-04|1770.72
#2021-06-07|1766.68
#2021-06-08|1763.37
#2021-06-09|1743.60
#2021-06-10|1737.26
#2021-06-11|1726.78
#2021-06-14|1719.20
#2021-06-15|1717.25
#2021-06-16|1725.04
#2021-06-17|1721.06
#2021-06-18|1700.91
#2021-06-21|1665.38
#2021-06-22|1687.84
#2021-06-23|1688.58
#2021-06-24|1693.22
#2021-06-25|1710.07
#2021-06-28|1714.55
#2021-06-29|1693.11
#2021-06-30|1689.94
#2021-07-01|1682.66
#2021-07-02|1690.53
#2021-07-05|1688.76
#2021-07-06|1702.74
#2021-07-07|1684.63
#2021-07-08|1671.79
#2021-07-09|1664.45
#2021-07-12|1685.49
#2021-07-13|1713.26
#2021-07-14|1703.02
#2021-07-15|1696.03
#2021-07-16|1704.35
#2021-07-19|1681.39
#2021-07-20|1663.80
#2021-07-21|1671.80
#2021-07-22|1690.75
#2021-07-23|1679.24
#2021-07-26|1672.67
#2021-07-27|1667.29
#2021-07-28|1663.74
#2021-07-29|1690.93
#2021-07-30|1679.66
#2021-08-02|1705.64
#2021-08-03|1699.86
#2021-08-04|1699.04
#2021-08-05|1702.17
#2021-08-06|1702.72
#2021-08-09|1703.74
#2021-08-10|1707.89
#2021-08-11|1727.90
#2021-08-12|1718.63
#2021-08-13|1722.33
#2021-08-16|1711.31
#2021-08-17|1703.36
#2021-08-18|1710.98
#2021-08-19|1685.90
#2021-08-20|1672.19
#2021-08-23|1692.04
#2021-08-24|1704.07
#2021-08-25|1700.23
#2021-08-26|1701.96
#2021-08-27|1702.92
#2021-08-30|1704.91
#2021-08-31|1702.84
#2021-09-01|1724.05
#2021-09-02|1720.58
#2021-09-03|1733.72
#2021-09-06|1748.86
#2021-09-07|1752.29
#2021-09-08|1756.18
#2021-09-09|1742.95
#2021-09-10|1770.98
#2021-09-13|1773.55
#2021-09-14|1794.58
#2021-09-15|1770.71
#2021-09-16|1753.87
#2021-09-17|1754.88
#2021-09-20|1738.54
#2021-09-21|1739.06
#2021-09-22|1726.62
#2021-09-23|1722.66
#2021-09-24|1738.18
#2021-09-27|1750.91
#2021-09-28|1753.35
#2021-09-29|1740.62
#2021-09-30|1740.95
#2021-10-01|1721.99
#2021-10-04|1719.88
#2021-10-05|1717.16
#2021-10-06|1734.62
#2021-10-07|1738.28
#2021-10-08|1732.33
#2021-10-11|1733.54
#2021-10-12|1716.57
#2021-10-13|1714.31
#2021-10-14|1703.56
#2021-10-15|1721.68
#2021-10-18|1720.68
#2021-10-19|1730.37
#2021-10-20|1746.73
#2021-10-21|1737.05
#2021-10-22|1734.34
#2021-10-25|1735.18
#2021-10-26|1733.22
#2021-10-27|1729.52
#2021-10-28|1715.38
#2021-10-29|1700.28
#2021-11-01|1716.84
#2021-11-02|1712.77
#2021-11-03|1699.24
#2021-11-04|1712.53
#2021-11-05|1705.40
#2021-11-08|1712.17
#2021-11-09|1701.39
#2021-11-10|1678.55
#2021-11-11|1683.03
#2021-11-12|1694.69
#2021-11-15|1700.61
#2021-11-16|1697.92
#2021-11-17|1682.98
#2021-11-18|1680.85
#2021-11-19|1679.28
#2021-11-22|1675.73
#2021-11-23|1670.04
#2021-11-24|1674.55
#2021-11-25|1677.93
#2021-11-26|1661.34
#2021-11-29|1629.06
#2021-11-30|1599.41
#2021-12-01|1625.98
#2021-12-02|1629.94
#2021-12-03|1650.55
#2021-12-06|1646.90
#2021-12-07|1676.66
#2021-12-08|1679.29
#2021-12-09|1678.73
#2021-12-10|1669.21
#2021-12-13|1670.49
#2021-12-14|1666.10
#2021-12-15|1669.71
#2021-12-16|1683.72
#2021-12-17|1679.10
#2021-12-20|1642.48
#2021-12-21|1646.35
#2021-12-22|1649.60
#2021-12-23|1658.99
#2021-12-24|1656.31
#2021-12-27|1649.87
#2021-12-28|1666.45
#2021-12-29|1660.10
#2021-12-30|1652.43
#2021-12-31|1651.82
#2022-01-03|1651.74
#2022-01-04|1675.47
#2022-01-05|1690.30
#2022-01-06|1689.11
#2022-01-07|1718.76
#2022-01-10|1734.36
#2022-01-11|1751.93
#2022-01-12|1776.75
#2022-01-13|1795.46
#2022-01-14|1798.39
#2022-01-17|1784.72
#2022-01-18|1773.37
#2022-01-19|1765.25
#2022-01-20|1778.08
#2022-01-21|1777.45
#2022-01-24|1775.46
#2022-01-25|1742.62
#2022-01-26|1749.21
#2022-01-27|1725.31
#2022-01-28|1729.84
#2022-01-31|1722.83
#2022-02-01|1728.85
#2022-02-02|1752.53
#2022-02-03|1756.93
#2022-02-04|1783.79
#2022-02-07|1811.23
#2022-02-08|1817.93
#2022-02-09|1831.46
#2022-02-10|1824.75
#2022-02-11|1831.62
#2022-02-14|1826.67
#2022-02-15|1797.05
#2022-02-16|1826.83
#2022-02-17|1826.82
#2022-02-18|1807.91
#2022-02-21|1810.10
#2022-02-22|1771.35
#2022-02-23|1768.32
#2022-02-24|1720.54
#2022-02-25|1696.96
#2022-02-28|1697.62
#2022-03-01|1694.81
#2022-03-02|1644.19
#2022-03-03|1674.59
#2022-03-04|1653.08
#2022-03-07|1598.61
#2022-03-08|1553.82
#2022-03-09|1563.19
#2022-03-10|1618.74
#2022-03-11|1622.80
#2022-03-14|1627.91
#2022-03-15|1626.22
#2022-03-16|1654.95
#2022-03-17|1700.60
#2022-03-18|1698.52
#2022-03-21|1699.37
#2022-03-22|1727.02
#2022-03-23|1744.50
#2022-03-24|1732.91
#2022-03-25|1714.95
#2022-03-28|1709.03
#2022-03-29|1719.18
#2022-03-30|1724.93
#2022-03-31|1707.76
#2022-04-01|1701.43
#2022-04-04|1704.83
#2022-04-05|1682.22
#2022-04-06|1665.55
#2022-04-07|1647.47
#2022-04-08|1645.65
#2022-04-11|1639.59
#2022-04-12|1634.87
#2022-04-13|1626.66
#2022-04-14|1630.12
#2022-04-15|1631.55
#2022-04-18|1620.42
#2022-04-19|1602.75
#2022-04-20|1629.13
#2022-04-21|1622.69
#2022-04-22|1620.09
#2022-04-25|1589.70
#2022-04-26|1584.25
#2022-04-27|1561.42
#2022-04-28|1576.34
#2022-04-29|1595.35
#2022-05-02|1584.40
#2022-05-03|1587.89
#2022-05-04|1586.93
#2022-05-05|1582.95
#2022-05-06|1580.92
#2022-05-09|1567.30
#2022-05-10|1551.90
#2022-05-11|1521.82
#2022-05-12|1526.19
#2022-05-13|1534.65
#2022-05-16|1533.45
#2022-05-17|1541.17
#2022-05-18|1558.15
#2022-05-19|1543.15
#2022-05-20|1563.85
#2022-05-23|1577.76
#2022-05-24|1576.43
#2022-05-25|1570.11
#2022-05-26|1577.80
#2022-05-27|1601.91
#2022-05-30|1612.67
#2022-05-31|1603.52
#2022-06-01|1613.20
#2022-06-02|1603.63
#2022-06-03|1593.79
#2022-06-06|1599.19
#2022-06-07|1592.53
#2022-06-08|1584.41
#2022-06-09|1579.68
#2022-06-10|1562.03
#2022-06-13|1539.52
#2022-06-14|1533.28
#2022-06-15|1538.24
#2022-06-16|1551.79
#2022-06-17|1525.81
#2022-06-20|1524.41
#2022-06-21|1544.17
#2022-06-22|1526.95
#2022-06-23|1537.90
#2022-06-24|1536.43
#2022-06-27|1558.07
#2022-06-28|1567.91
#2022-06-29|1552.60
#2022-06-30|1544.47
#2022-07-01|1543.06
#2022-07-04|1544.50
#2022-07-05|1554.68
#2022-07-06|1516.27
#2022-07-07|1526.39
#2022-07-08|1537.31
#2022-07-11|1533.15
#2022-07-12|1526.87
#2022-07-13|1523.22
#2022-07-14|1494.54
#2022-07-15|1473.46
#2022-07-18|1492.77
#2022-07-19|1503.08
#2022-07-20|1525.24
#2022-07-21|1511.51
#2022-07-22|1522.85
#2022-07-25|1523.85
#2022-07-26|1539.58
#2022-07-27|1533.27
#2022-07-28|1551.17
#2022-07-29|1548.19
#2022-08-01|1563.72
#2022-08-02|1535.79
#2022-08-03|1521.70
#2022-08-04|1530.56
#2022-08-05|1523.73
#2022-08-08|1529.41
#2022-08-09|1523.20
#2022-08-10|1536.38
#2022-08-11|1543.66
#2022-08-12|1552.77
#2022-08-15|1553.29
#2022-08-16|1536.36
#2022-08-17|1539.70
#2022-08-18|1529.54
#2022-08-19|1514.16
#2022-08-22|1511.65
#2022-08-23|1506.44
#2022-08-24|1502.48
#2022-08-25|1526.47
#2022-08-26|1522.03
#2022-08-29|1492.77
#2022-08-30|1496.95
#2022-08-31|1498.95
#2022-09-01|1470.73
#2022-09-02|1469.01
#2022-09-05|1464.67
#2022-09-06|1449.05
#2022-09-07|1428.67
#2022-09-08|1444.85
#2022-09-09|1473.09
#2022-09-12|1475.85
#2022-09-13|1466.59
#2022-09-14|1456.22
#2022-09-15|1453.86
#2022-09-16|1463.91
#2022-09-19|1458.61
#2022-09-20|1464.72
#2022-09-21|1455.61
#2022-09-22|1450.07
#2022-09-23|1439.05
#2022-09-26|1394.35
#2022-09-27|1390.58
#2022-09-28|1366.53
#2022-09-29|1374.53
#2022-09-30|1365.47
#2022-10-03|1362.50
#2022-10-04|1390.32
#2022-10-05|1413.86
#2022-10-06|1416.49
#2022-10-07|1405.43
#2022-10-10|1391.78
#2022-10-11|1377.68
#2022-10-12|1373.55
#2022-10-13|1352.73
#2022-10-14|1371.80
#2022-10-17|1363.49
#2022-10-18|1377.73
#2022-10-19|1375.36
#2022-10-20|1373.35
#2022-10-21|1359.62
#2022-10-24|1342.85
#2022-10-25|1352.71
#2022-10-26|1368.46
#2022-10-27|1362.21
#2022-10-28|1348.97
#2022-10-31|1358.41
#2022-11-01|1382.07
#2022-11-02|1396.36
#2022-11-03|1379.57
#2022-11-04|1397.91
#2022-11-07|1420.47
#2022-11-08|1440.07
#2022-11-09|1440.20
#2022-11-10|1462.75
#2022-11-11|1521.70
#2022-11-14|1516.94
#2022-11-15|1544.69
#2022-11-16|1533.03
#2022-11-17|1529.89
#2022-11-18|1536.51
#2022-11-21|1517.58
#2022-11-22|1533.20
#2022-11-23|1545.13
#2022-11-24|1579.90
#2022-11-25|1578.05
#2022-11-28|1556.30
#2022-11-29|1590.71
#2022-11-30|1593.03
#2022-12-01|1620.43
#2022-12-02|1601.63
#2022-12-05|1609.07
#2022-12-06|1610.15
#2022-12-07|1597.37
#2022-12-08|1611.87
#2022-12-09|1631.18
#2022-12-12|1625.18
#2022-12-13|1655.45
#2022-12-14|1650.37
#2022-12-15|1627.20
#2022-12-16|1624.58
#2022-12-19|1625.76
#2022-12-20|1701.62
#2022-12-21|1709.61
#2022-12-22|1722.82
#2022-12-23|1740.70
#2022-12-26|1729.93
#2022-12-27|1743.73
#2022-12-28|1741.45
#2022-12-29|1722.64
#2022-12-30|1739.39
#2023-01-02|1735.63
#2023-01-03|1750.74
#2023-01-04|1774.79
#2023-01-05|1754.33
#2023-01-06|1763.11
#2023-01-09|1778.54
#2023-01-10|1762.64
#2023-01-11|1762.39
#2023-01-12|1819.54
#2023-01-13|1864.18
#2023-01-16|1838.87
#2023-01-17|1829.48
#2023-01-18|1832.11
#2023-01-19|1814.09
#2023-01-20|1817.66
#2023-01-23|1814.55
#2023-01-24|1836.49
#2023-01-25|1850.15
#2023-01-26|1854.67
#2023-01-27|1874.20
#2023-01-30|1860.37
#2023-01-31|1834.52
#2023-02-01|1839.01
#2023-02-02|1822.32
#2023-02-03|1800.74
#2023-02-06|1773.07
#2023-02-07|1803.13
#2023-02-08|1810.83
#2023-02-09|1816.50
#2023-02-10|1819.31
#2023-02-13|1802.47
#2023-02-14|1807.74
#2023-02-15|1786.96
#2023-02-16|1793.66
#2023-02-17|1789.34
#2023-02-20|1806.95
#2023-02-21|1796.57
#2023-02-22|1783.90
#2023-02-23|1775.07
#2023-02-24|1754.99
#2023-02-27|1766.70
#2023-02-28|1767.75
#2023-03-01|1778.59
#2023-03-02|1767.03
#2023-03-03|1776.03
#2023-03-06|1788.31
#2023-03-07|1790.61
#2023-03-08|1777.51
#2023-03-09|1798.07
#2023-03-10|1748.47
#2023-03-13|1731.64
#2023-03-14|1641.21
#2023-03-15|1684.37
#2023-03-16|1632.46
#2023-03-17|1657.97
#2023-03-20|1627.67
#2023-03-21|1632.79
#2023-03-22|1669.98
#2023-03-23|1681.72
#2023-03-24|1669.54
#2023-03-27|1654.50
#2023-03-28|1681.69
#2023-03-29|1686.83
#2023-03-30|1684.55
#2023-03-31|1692.05
#2023-04-03|1712.82
#2023-04-04|1723.18
#2023-04-05|1712.45
#2023-04-06|1695.67
#2023-04-07|1707.12
#2023-04-10|1696.63
#2023-04-11|1706.57
#2023-04-12|1717.42
#2023-04-13|1722.92
#2023-04-14|1718.26
#2023-04-17|1727.78
#2023-04-18|1739.43
#2023-04-19|1744.32
#2023-04-20|1748.02
#2023-04-21|1724.56
#2023-04-24|1714.50
#2023-04-25|1724.40
#2023-04-26|1713.84
#2023-04-27|1714.53
#2023-04-28|1707.66
#2023-05-01|1710.85
#2023-05-02|1712.59
#2023-05-03|1715.05
#2023-05-04|1727.00
#2023-05-05|1710.79
#2023-05-08|1713.20
#2023-05-09|1716.81
#2023-05-10|1718.95
#2023-05-11|1720.94
#2023-05-12|1698.63
#2023-05-15|1720.90
#2023-05-16|1716.94
#2023-05-17|1710.04
#2023-05-18|1709.47
#2023-05-19|1703.06
#2023-05-22|1710.65
#2023-05-23|1710.18
#2023-05-24|1704.44
#2023-05-25|1680.43
#2023-05-26|1667.90
#2023-05-29|1681.43
#2023-05-30|1679.77
#2023-05-31|1671.15
#2023-06-01|1689.59
#2023-06-02|1713.16
#2023-06-05|1733.45
#2023-06-06|1732.68
#2023-06-07|1724.63
#2023-06-08|1737.59
#2023-06-09|1744.36
#2023-06-12|1744.03
#2023-06-13|1749.26
#2023-06-14|1767.79
#2023-06-15|1762.58
#2023-06-16|1758.69
#2023-06-19|1759.37
#2023-06-20|1741.27
#2023-06-21|1744.00
#2023-06-22|1761.43
#2023-06-23|1726.90
#2023-06-26|1717.85
#2023-06-27|1726.27
#2023-06-28|1740.83
#2023-06-29|1741.06
#2023-06-30|1741.01
#2023-07-03|1763.45
#2023-07-04|1785.94
#2023-07-05|1775.26
#2023-07-06|1743.13
#2023-07-07|1745.04
#2023-07-10|1750.86
#2023-07-11|1759.21
#2023-07-12|1789.10
#2023-07-13|1806.07
#2023-07-14|1805.20
#2023-07-17|1800.43
#2023-07-18|1813.39
#2023-07-19|1814.17
#2023-07-20|1795.54
#2023-07-21|1789.57
#2023-07-24|1773.59
#2023-07-25|1793.24
#2023-07-26|1800.18
#2023-07-27|1818.47
#2023-07-28|1866.01
#2023-07-31|1866.32
#2023-08-01|1849.32
#2023-08-02|1808.11
#2023-08-03|1801.98
#2023-08-04|1819.68
#2023-08-07|1814.89
#2023-08-08|1799.51
#2023-08-09|1775.78
#2023-08-10|1790.95
#2023-08-11|1782.62
#2023-08-14|1761.33
#2023-08-15|1764.32
#2023-08-16|1731.26
#2023-08-17|1738.23
#2023-08-18|1733.91
#2023-08-21|1711.93
#2023-08-22|1742.12
#2023-08-23|1762.15
#2023-08-24|1766.28
#2023-08-25|1747.98
#2023-08-28|1770.92
#2023-08-29|1787.31
#2023-08-30|1802.88
#2023-08-31|1806.66
#2023-09-01|1817.10
#2023-09-04|1843.48
#2023-09-05|1821.87
#2023-09-06|1836.71
#2023-09-07|1837.51
#2023-09-08|1822.97
#2023-09-11|1867.55
#2023-09-12|1866.51
#2023-09-13|1884.99
#2023-09-14|1898.84
#2023-09-15|1895.42
#2023-09-18|1887.83
#2023-09-19|1905.73
#2023-09-20|1893.59
#2023-09-21|1891.26
#2023-09-22|1902.39
#2023-09-25|1869.05
#2023-09-26|1867.74
#2023-09-27|1869.81
#2023-09-28|1861.09
#2023-09-29|1845.05
#2023-10-02|1845.03
#2023-10-03|1832.11
#2023-10-04|1791.11
#2023-10-05|1834.20
#2023-10-06|1840.18
#2023-10-09|1845.35
#2023-10-10|1875.31
#2023-10-11|1873.77
#2023-10-12|1886.60
#2023-10-13|1853.62
#2023-10-16|1843.41
#2023-10-17|1855.00
#2023-10-18|1868.81
#2023-10-19|1839.19
#2023-10-20|1831.53
#2023-10-23|1818.91
#2023-10-24|1816.15
#2023-10-25|1825.95
#2023-10-26|1809.60
#2023-10-27|1840.15
#2023-10-30|1823.12
#2023-10-31|1824.71
#2023-11-01|1859.83
#2023-11-02|1862.83
#2023-11-03|1895.34
#2023-11-06|1906.55
#2023-11-07|1870.72
#2023-11-08|1814.45
#2023-11-09|1831.46
#2023-11-10|1833.90
#2023-11-13|1842.10
#2023-11-14|1865.64
#2023-11-15|1866.61
#2023-11-16|1867.02
#2023-11-17|1882.35
#2023-11-20|1903.29
#2023-11-21|1895.49
#2023-11-22|1889.55
#2023-11-23|1893.76
#2023-11-24|1886.44
#2023-11-27|1898.68
#2023-11-28|1902.41
#2023-11-29|1877.38
#2023-11-30|1872.83
#2023-12-01|1880.60
#2023-12-04|1865.09
#2023-12-05|1843.62
#2023-12-06|1861.17
#2023-12-07|1884.00
#2023-12-08|1881.96
#2023-12-11|1875.38
#2023-12-12|1872.69
#2023-12-13|1881.03
#2023-12-14|1883.38
#2023-12-15|1876.33
#2023-12-18|1849.30
#2023-12-19|1841.49
#2023-12-20|1852.05
#2023-12-21|1849.04
#2023-12-22|1868.72
#2023-12-25|1864.87
#2023-12-26|1863.77
#2023-12-27|1879.66
#2023-12-28|1909.82
#2023-12-29|1916.77
#2024-01-01|1916.77
#2024-01-02|1892.72
#2024-01-03|1868.57
#2024-01-04|1873.79
#2024-01-05|1895.77
#2024-01-08|1890.88
#2024-01-09|1887.14
#2024-01-10|1869.16
#2024-01-11|1894.53
#2024-01-12|1895.90
#2024-01-15|1920.82
#2024-01-16|1883.05
#2024-01-17|1853.19
#2024-01-18|1851.20
#2024-01-19|1858.16
#2024-01-22|1872.69
#2024-01-23|1884.41
#2024-01-24|1936.70
#2024-01-25|1938.30
#2024-01-26|1913.42
#2024-01-29|1940.56
#2024-01-30|1925.72
#2024-01-31|1964.05
#2024-02-01|1964.64
#2024-02-02|1950.99
#2024-02-05|1960.16
#2024-02-06|1954.97
#2024-02-07|1971.76
#2024-02-08|1959.66
#2024-02-09|1956.23
#2024-02-12|1955.50
#2024-02-13|1981.52
#2024-02-14|1965.42
#2024-02-15|1987.23
#2024-02-16|2031.24
#2024-02-19|2067.76
#2024-02-20|2048.68
#2024-02-21|2041.61
#2024-02-22|2051.09
#2024-02-23|2051.86
#2024-02-26|2048.49
#2024-02-27|2064.97
#2024-02-28|2057.72
#2024-02-29|2077.81
#2024-03-01|2094.36
#2024-03-04|2095.53
#2024-03-05|2105.12
#2024-03-06|2124.92
#2024-03-07|2157.63
#2024-03-08|2197.31
#2024-03-11|2155.76
#2024-03-12|2136.60
#2024-03-13|2149.74
#2024-03-14|2147.30
#2024-03-15|2121.40
#2024-03-18|2136.74
#2024-03-19|2116.60
#2024-03-20|2107.92
#2024-03-21|2166.26
#2024-03-22|2176.41
#2024-03-25|2144.01
#2024-03-26|2143.11
#2024-03-27|2144.18
#2024-03-28|2124.63
#2024-03-29|2134.58
#2024-04-01|2083.12
#2024-04-02|2092.13
#2024-04-03|2091.25
#2024-04-04|2120.91
#2024-04-05|2105.87
#2024-04-08|2118.56
#2024-04-09|2126.80
#2024-04-10|2103.97
#2024-04-11|2111.31
#2024-04-12|2095.75
#2024-04-15|2074.88
#2024-04-16|2014.77
#2024-04-17|1998.40
#2024-04-18|2034.13
#2024-04-19|2010.71
#2024-04-22|2063.43
#2024-04-23|2084.57
#2024-04-24|2104.50
#2024-04-25|2087.58
#2024-04-26|2100.39
#2024-04-29|2118.61
#2024-04-30|2128.29
#2024-05-01|2113.42
#2024-05-02|2151.23
#2024-05-03|2175.03
#2024-05-06|2169.11
#2024-05-07|2166.64
#2024-05-08|2139.68
#2024-05-09|2166.75
#2024-05-10|2197.28
#2024-05-13|2204.56
#2024-05-14|2188.12
#2024-05-15|2200.47
#2024-05-16|2204.72
#2024-05-17|2227.06
#2024-05-20|2239.66
#2024-05-21|2224.84
#2024-05-22|2212.61
#2024-05-23|2210.33
#2024-05-24|2198.85
#2024-05-27|2230.63
#2024-05-28|2245.42
#2024-05-29|2232.29
#2024-05-30|2231.43
#2024-05-31|2262.91
#2024-06-03|2308.20
#2024-06-04|2286.52
#2024-06-05|2234.38
#2024-06-06|2245.19
#2024-06-07|2236.10
#2024-06-10|2252.40
#2024-06-11|2232.86
#2024-06-12|2233.36
#2024-06-13|2202.30
#2024-06-14|2183.70
#2024-06-17|2153.51
#2024-06-18|2162.36
#2024-06-19|2189.01
#2024-06-20|2177.36
#2024-06-21|2170.61
#2024-06-24|2178.43
#2024-06-25|2225.85
#2024-06-26|2224.94
#2024-06-27|2224.99
#2024-06-28|2258.75
#2024-07-01|2271.43
#2024-07-02|2313.25
#2024-07-03|2320.05
#2024-07-04|2347.88
#2024-07-05|2331.34
#2024-07-08|2307.84
#2024-07-09|2301.04
#2024-07-10|2327.18
#2024-07-11|2368.39
#2024-07-12|2350.36
#2024-07-15|2341.87
#2024-07-16|2345.59
#2024-07-17|2371.34
#2024-07-18|2359.72
#2024-07-19|2343.15
#2024-07-22|2333.40
#2024-07-23|2362.29
#2024-07-24|2350.06
#2024-07-25|2277.21
#2024-07-26|2282.84
#2024-07-29|2327.14
#2024-07-30|2302.88
#2024-07-31|2406.14
#2024-08-01|2379.25
#2024-08-02|2232.53
#2024-08-05|1987.56
#2024-08-06|2056.85
#2024-08-07|2121.39
#2024-08-08|2094.34
#2024-08-09|2133.83
#2024-08-12|2122.67
#2024-08-13|2188.73
#2024-08-14|2214.53
#2024-08-15|2221.17
#2024-08-16|2294.12
#2024-08-19|2305.23
#2024-08-20|2329.95
#2024-08-21|2311.15
#2024-08-22|2297.02
#2024-08-23|2326.30
#2024-08-26|2315.47
#2024-08-27|2320.39
#2024-08-28|2314.72
#2024-08-29|2311.56
#2024-08-30|2317.96
#2024-09-02|2319.88
#2024-09-03|2375.58
#2024-09-04|2306.43
#2024-09-05|2295.88
#2024-09-06|2302.88
#2024-09-09|2262.78
#2024-09-10|2263.13
#2024-09-11|2236.87
#2024-09-12|2267.32
#2024-09-13|2285.68
#2024-09-16|2286.69
#2024-09-17|2246.93
#2024-09-18|2254.79
#2024-09-19|2293.43
#2024-09-20|2305.93
#2024-09-23|2315.35
#2024-09-24|2327.28
#2024-09-25|2279.62
#2024-09-26|2338.90
#2024-09-27|2379.89
#2024-09-30|2382.58
#2024-10-01|2399.32
#2024-10-02|2365.10
#2024-10-03|2365.00
#2024-10-04|2376.82
#2024-10-07|2434.74
#2024-10-08|2352.81
#2024-10-09|2330.96
#2024-10-10|2360.67
#2024-10-11|2368.97
#2024-10-14|2367.04
#2024-10-15|2379.80
#2024-10-16|2370.96
#2024-10-17|2376.11
#2024-10-18|2400.00
#2024-10-21|2362.45
#2024-10-22|2329.88
#2024-10-23|2296.20
#2024-10-24|2303.26
#2024-10-25|2301.16
#2024-10-28|2298.06
#2024-10-29|2326.73
#2024-10-30|2323.31
#2024-10-31|2323.96
#2024-11-01|2311.65
#2024-11-04|2326.02
#2024-11-05|2346.68
#2024-11-06|2381.87
#2024-11-07|2456.20
#2024-11-08|2476.75
#2024-11-11|2448.38
#2024-11-12|2436.31
#2024-11-13|2418.23
#2024-11-14|2409.37
#2024-11-15|2430.63
#2024-11-18|2427.23
#2024-11-19|2469.10
#2024-11-20|2428.40
#2024-11-21|2438.53
#2024-11-22|2438.26
#2024-11-25|2455.25
#2024-11-26|2430.29
#2024-11-27|2449.45
#2024-11-28|2457.79
#2024-11-29|2489.89
#2024-12-02|2536.23
#2024-12-03|2581.70
#2024-12-04|2523.90
#2024-12-05|2523.58
#2024-12-06|2519.60
#2024-12-09|2508.17
#2024-12-10|2495.83
#2024-12-11|2504.46
#2024-12-12|2516.90
#2024-12-13|2480.35
#2024-12-16|2461.70
#2024-12-17|2436.99
#2024-12-18|2429.97
#2024-12-19|2396.71
#2024-12-20|2372.86
#2024-12-23|2395.98
#2024-12-24|2407.61
#2024-12-25|2402.31
#2024-12-26|2402.05
#2024-12-27|2418.73
#2024-12-30|2417.25
#2024-12-31|2415.90
#2025-01-01|2415.90
#2025-01-02|2409.60
#2025-01-03|2407.27
#2025-01-06|2413.88
#2025-01-07|2436.86
#2025-01-08|2428.03
#2025-01-09|2405.28
#2025-01-10|2377.69
#2025-01-13|2373.81
#2025-01-14|2363.68
#2025-01-15|2404.71
#2025-01-16|2429.57
#2025-01-17|2411.40
#2025-01-20|2447.07
#2025-01-21|2446.07
#2025-01-22|2424.99
#2025-01-23|2430.34
#2025-01-24|2444.20
#2025-01-27|2472.35
#2025-01-28|2479.92
#2025-01-29|2494.96
#2025-01-30|2509.38
#2025-01-31|2517.37
#2025-02-03|2465.84
#2025-02-04|2489.62
#2025-02-05|2509.54
#2025-02-06|2511.76
#2025-02-07|2513.07
#2025-02-10|2505.48
#2025-02-11|2488.27
#2025-02-12|2476.37
#2025-02-13|2523.13
#2025-02-14|2555.02
#2025-02-17|2585.09
#2025-02-18|2604.77
#2025-02-19|2606.74
#2025-02-20|2597.91
#2025-02-21|2609.42
#2025-02-24|2611.52
#2025-02-25|2606.69
#2025-02-26|2596.49
#2025-02-27|2616.25
#2025-02-28|2561.58
#2025-03-03|2596.40
#2025-03-04|2606.92
#2025-03-05|2604.75
#2025-03-06|2661.99
#2025-03-07|2632.98
#2025-03-10|2617.28
#2025-03-11|2572.84
#2025-03-12|2598.60
#2025-03-13|2622.48
#2025-03-14|2633.63
#2025-03-17|2669.89
#2025-03-18|2713.91
#2025-03-19|2718.78
#2025-03-20|2728.52
#2025-03-21|2759.50
#2025-03-24|2715.26
#2025-03-25|2712.23
#2025-03-26|2714.02
#2025-03-27|2741.02
#2025-03-28|2716.49
#2025-03-31|2639.04
#2025-04-01|2639.09
#2025-04-02|2627.29
#2025-04-03|2512.08
#2025-04-04|2431.25
#2025-04-07|2172.26
#2025-04-08|2298.14
#2025-04-09|2229.33
#2025-04-10|2399.84
#2025-04-11|2336.97
#2025-04-14|2381.55
#2025-04-15|2426.84
#2025-04-16|2411.37
#2025-04-17|2465.10
#2025-04-18|2483.56
#2025-04-21|2480.71
#2025-04-22|2484.29
#2025-04-23|2518.37
#2025-04-24|2540.48
#2025-04-25|2535.35
#2025-04-28|2564.40
#2025-04-29|2574.56
#2025-04-30|2621.39
#2025-05-01|2570.72
#2025-05-02|2573.98
#2025-05-05|2578.70
#2025-05-06|2595.98
#2025-05-07|2625.35
#2025-05-08|2600.34
#2025-05-09|2646.24
#2025-05-12|2642.08
#2025-05-13|2670.77
#2025-05-14|2727.61
#2025-05-15|2708.55
#2025-05-16|2705.07
#2025-05-19|2713.00
#2025-05-20|2733.44
#2025-05-21|2753.40
#2025-05-22|2736.26
#2025-05-23|2767.05
#2025-05-26|2775.58
#2025-05-27|2778.97
#2025-05-28|2774.72
#2025-05-29|2832.77
#2025-05-30|2838.86
#2025-06-02|2848.71
#2025-06-03|2831.12
#2025-06-04|2875.80
#2025-06-05|2851.81
#2025-06-06|2840.68
#2025-06-09|2884.59
#2025-06-10|2860.88
#2025-06-11|2848.48
#2025-06-12|2863.66
#2025-06-13|2833.97
#2025-06-16|2861.05
#2025-06-17|2846.93
#2025-06-18|2846.73
#2025-06-19|2813.62
#2025-06-20|2811.98
#2025-06-23|2801.70
#2025-06-24|2884.67
#2025-06-25|2876.85
#2025-06-26|2900.47
#2025-06-27|2906.01
#2025-06-30|2916.46
#2025-07-01|2930.93
#2025-07-02|2919.24
#2025-07-03|2917.94
#2025-07-04|2917.99
#2025-07-07|2877.45
#2025-07-08|2885.08
#2025-07-09|2902.87
#2025-07-10|2906.41
#2025-07-11|2930.12
#2025-07-14|2934.29
#2025-07-15|2923.43
#2025-07-16|2892.62
#2025-07-17|2906.78
#2025-07-18|2911.95
#2025-07-21|2929.67
#2025-07-22|2947.43
#2025-07-23|3029.43
#2025-07-24|3086.98
#2025-07-25|3054.48
#2025-07-28|3002.97
#2025-07-29|2984.41
#2025-07-30|2984.39
#2025-07-31|2974.75
#2025-08-01|2984.04
#2025-08-04|2959.35
#2025-08-05|2993.92
#2025-08-06|3021.54
#2025-08-07|3060.82
#2025-08-08|3063.87
#2025-08-11|3060.68
#2025-08-12|3108.43
#2025-08-13|3152.43
#2025-08-14|3158.75
#2025-08-15|3235.18
#2025-08-18|3180.34
#2025-08-19|3150.33
#2025-08-20|3164.14
#2025-08-21|3144.35
#2025-08-22|3199.48
#2025-08-25|3205.16
#2025-08-26|3168.51
#2025-08-27|3142.00
#2025-08-28|3186.04
#2025-08-29|3175.40
#2025-09-01|3158.85
#2025-09-02|3175.90
#2025-09-03|3112.39
#2025-09-04|3136.44
#2025-09-05|3176.56
#2025-09-08|3184.61
#2025-09-09|3194.54
#2025-09-10|3253.35
#2025-09-11|3230.75
#2025-09-12|3237.71
#2025-09-15|3243.80
#2025-09-16|3255.08
#2025-09-17|3228.79
#2025-09-18|3189.84
#2025-09-19|3200.36
#2025-09-22|3213.47
#2025-09-23|3208.16
#2025-09-24|3182.93
#2025-09-25|3175.79
#2025-09-26|3190.81
#2025-09-29|3196.84
#2025-09-30|3244.02
#2025-10-01|3200.42
#2025-10-02|3193.48
#2025-10-03|3209.24
#2025-10-06|3194.89
#2025-10-07|3174.89
#2025-10-08|3187.51
#2025-10-09|3195.58
#2025-10-10|3142.23
#2025-10-13|3123.00
#2025-10-14|3065.93
#2025-10-15|3124.63
#2025-10-16|3143.58
#2025-10-17|3073.30
#2025-10-20|3167.49
#2025-10-21|3147.38
#2025-10-22|3135.89
#2025-10-23|3112.12
#2025-10-24|3105.94
#2025-10-27|3152.36
#2025-10-28|3158.97
#2025-10-29|3142.95
#2025-10-30|3138.39
#2025-10-31|3148.37
#2025-11-03|3166.23
#2025-11-04|3168.99
#2025-11-05|3126.43
#2025-11-06|3209.48
#2025-11-07|3185.28
#2025-11-10|3204.31
#2025-11-11|3205.96
#2025-11-12|3254.87
#2025-11-13|3290.74
#2025-11-14|3269.38
#2025-11-17|3249.39
#2025-11-18|3158.44
#2025-11-19|3142.80
#2025-11-20|3159.25
#2025-11-21|3166.67
#2025-11-24|3173.00
#2025-11-25|3184.81
#2025-11-26|3253.60
#2025-11-27|3258.90
#2025-11-28|3267.65
#2025-12-01|3299.54
#2025-12-02|3324.77
#2025-12-03|3306.11
#2025-12-04|3346.04
#2025-12-05|3336.28
#2025-12-08|3319.67
#2025-12-09|3295.66
#2025-12-10|3301.87
#2025-12-11|3310.65
#2025-12-12|3364.41
#2025-12-15|3413.95
#2025-12-16|3352.63
#2025-12-17|3349.70
#2025-12-18|3347.27
#2025-12-19|3352.65
#2025-12-22|3386.29
#2025-12-23|3421.20
#2025-12-24|3420.63
#2025-12-25|3419.46
#2025-12-26|3411.33
#2025-12-29|3435.08
#2025-12-30|3414.86
#2025-12-31|3401.26
#2026-01-01|3401.26
#2026-01-02|3420.27
#2026-01-05|3482.37
#2026-01-06|3577.43
#2026-01-07|3551.83
#2026-01-08|3509.72
#2026-01-09|3528.80
#2026-01-12|3527.57
#2026-01-13|3593.77
#2026-01-14|3657.95
#2026-01-15|3695.72
#2026-01-16|3712.25
#2026-01-19|3696.20
#2026-01-20|3683.07
#2026-01-21|3612.19
#2026-01-22|3622.09
#2026-01-23|3681.01
#2026-01-26|3679.97
#2026-01-27|3743.53
#2026-01-28|3740.11
#2026-01-29|3799.14
#2026-01-30|3785.52
#2026-02-02|3678.82
#2026-02-03|3822.00
#2026-02-04|3867.04
#2026-02-05|3845.60
#2026-02-06|3879.34
#2026-02-09|3977.32
#2026-02-10|4071.99
#2026-02-11|4096.54
#2026-02-12|4170.08
#2026-02-13|4083.80
#2026-02-16|4019.76
#2026-02-17|3975.43
#2026-02-18|4018.79
#2026-02-19|4077.29
#2026-02-20|4061.08
#2026-02-23|4079.34
#2026-02-24|3984.04
#2026-02-25|3953.29
#2026-02-26|4027.32
#2026-02-27|4058.29
#2026-03-02|3908.14
#2026-03-03|3809.97
#2026-03-04|3618.91
#2026-03-05|3758.12
#2026-03-06|3767.36
#2026-03-09|3616.83
#2026-03-10|3735.83
#2026-03-11|3722.87
#2026-03-12|3637.16
#2026-03-13|3603.18
#2026-03-16|3603.71
#2026-03-17|3642.83
#2026-03-18|3731.80
#2026-03-19|3677.88
#2026-03-20|3672.98
#2026-03-23|3535.93
#2026-03-24|3654.34
#2026-03-25|3775.64
#2026-03-26|3734.37
#2026-03-27|3737.51
#2026-03-30|3663.00
#2026-03-31|3650.93
#2026-04-01|3867.86
#2026-04-02|3775.97