Table Data - NASDAQ DM Asia Financials TR Index
| Title | NASDAQ DM Asia Financials TR Index |
|---|---|
| Series ID | NASDAQNQDMASIA30T |
| 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 2025-12-04 |
| Last Updated | 2025-12-04 10:44 PM CST |
| Notes | For more information about this series, see: NQDMASIA30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 684.72 |
| 2001-04-02 | 676.06 |
| 2001-04-03 | 698.42 |
| 2001-04-04 | 705.09 |
| 2001-04-05 | 712.13 |
| 2001-04-06 | 710.97 |
| 2001-04-09 | 685.52 |
| 2001-04-10 | 678.13 |
| 2001-04-11 | 689.39 |
| 2001-04-12 | 696.24 |
| 2001-04-13 | . |
| 2001-04-16 | 690.99 |
| 2001-04-17 | 687.62 |
| 2001-04-18 | 712.01 |
| 2001-04-19 | 726.74 |
| 2001-04-20 | 717.27 |
| 2001-04-23 | 719.72 |
| 2001-04-24 | 716.56 |
| 2001-04-25 | 723.87 |
| 2001-04-26 | 724.40 |
| 2001-04-27 | 727.60 |
| 2001-04-30 | 728.65 |
| 2001-05-01 | 758.63 |
| 2001-05-02 | 764.70 |
| 2001-05-03 | 768.62 |
| 2001-05-04 | 766.05 |
| 2001-05-07 | 770.44 |
| 2001-05-08 | 757.32 |
| 2001-05-09 | 744.10 |
| 2001-05-10 | 735.26 |
| 2001-05-11 | 744.43 |
| 2001-05-14 | 727.22 |
| 2001-05-15 | 733.19 |
| 2001-05-16 | 724.93 |
| 2001-05-17 | 736.26 |
| 2001-05-18 | 735.09 |
| 2001-05-21 | 739.59 |
| 2001-05-22 | 741.80 |
| 2001-05-23 | 741.40 |
| 2001-05-24 | 740.43 |
| 2001-05-25 | 733.34 |
| 2001-05-28 | . |
| 2001-05-29 | 732.77 |
| 2001-05-30 | 715.08 |
| 2001-05-31 | 712.56 |
| 2001-06-01 | 716.27 |
| 2001-06-04 | 715.85 |
| 2001-06-05 | 714.88 |
| 2001-06-06 | 715.16 |
| 2001-06-07 | 720.86 |
| 2001-06-08 | 720.60 |
| 2001-06-11 | 711.08 |
| 2001-06-12 | 691.36 |
| 2001-06-13 | 692.23 |
| 2001-06-14 | 684.84 |
| 2001-06-15 | 686.99 |
| 2001-06-18 | 676.35 |
| 2001-06-19 | 669.71 |
| 2001-06-20 | 670.53 |
| 2001-06-21 | 691.42 |
| 2001-06-22 | 693.67 |
| 2001-06-25 | 687.81 |
| 2001-06-26 | 690.02 |
| 2001-06-27 | 686.95 |
| 2001-06-28 | 677.44 |
| 2001-06-29 | 688.25 |
| 2001-07-02 | 684.03 |
| 2001-07-03 | 689.09 |
| 2001-07-04 | . |
| 2001-07-05 | 672.79 |
| 2001-07-06 | 659.17 |
| 2001-07-09 | 653.97 |
| 2001-07-10 | 659.60 |
| 2001-07-11 | 654.06 |
| 2001-07-12 | 672.12 |
| 2001-07-13 | 661.29 |
| 2001-07-16 | 656.95 |
| 2001-07-17 | 648.30 |
| 2001-07-18 | 641.87 |
| 2001-07-19 | 643.47 |
| 2001-07-20 | 645.42 |
| 2001-07-23 | 624.00 |
| 2001-07-24 | 626.26 |
| 2001-07-25 | 636.53 |
| 2001-07-26 | 640.92 |
| 2001-07-27 | 639.59 |
| 2001-07-30 | 627.97 |
| 2001-07-31 | 642.70 |
| 2001-08-01 | 651.79 |
| 2001-08-02 | 664.92 |
| 2001-08-03 | 659.56 |
| 2001-08-06 | 658.00 |
| 2001-08-07 | 656.63 |
| 2001-08-08 | 650.31 |
| 2001-08-09 | 639.83 |
| 2001-08-10 | 640.20 |
| 2001-08-13 | 636.32 |
| 2001-08-14 | 663.48 |
| 2001-08-15 | 668.67 |
| 2001-08-16 | 665.49 |
| 2001-08-17 | 665.87 |
| 2001-08-20 | 660.73 |
| 2001-08-21 | 674.13 |
| 2001-08-22 | 683.57 |
| 2001-08-23 | 677.30 |
| 2001-08-24 | 678.81 |
| 2001-08-27 | 686.91 |
| 2001-08-28 | 682.56 |
| 2001-08-29 | 675.06 |
| 2001-08-30 | 660.54 |
| 2001-08-31 | 664.91 |
| 2001-09-03 | . |
| 2001-09-04 | 670.60 |
| 2001-09-05 | 659.67 |
| 2001-09-06 | 653.64 |
| 2001-09-07 | 652.87 |
| 2001-09-10 | 637.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 595.01 |
| 2001-09-18 | 601.47 |
| 2001-09-19 | 608.38 |
| 2001-09-20 | 607.89 |
| 2001-09-21 | 579.31 |
| 2001-09-24 | 590.38 |
| 2001-09-25 | 582.81 |
| 2001-09-26 | 573.44 |
| 2001-09-27 | 572.82 |
| 2001-09-28 | 583.18 |
| 2001-10-01 | 592.91 |
| 2001-10-02 | 604.68 |
| 2001-10-03 | 601.00 |
| 2001-10-04 | 611.33 |
| 2001-10-05 | 610.00 |
| 2001-10-08 | 606.43 |
| 2001-10-09 | 595.77 |
| 2001-10-10 | 582.34 |
| 2001-10-11 | 592.51 |
| 2001-10-12 | 601.93 |
| 2001-10-15 | 602.86 |
| 2001-10-16 | 603.01 |
| 2001-10-17 | 609.47 |
| 2001-10-18 | 596.33 |
| 2001-10-19 | 593.91 |
| 2001-10-22 | 590.80 |
| 2001-10-23 | 598.13 |
| 2001-10-24 | 602.96 |
| 2001-10-25 | 609.82 |
| 2001-10-26 | 606.10 |
| 2001-10-29 | 599.03 |
| 2001-10-30 | 589.33 |
| 2001-10-31 | 580.91 |
| 2001-11-01 | 579.12 |
| 2001-11-02 | 578.36 |
| 2001-11-05 | 582.43 |
| 2001-11-06 | 583.93 |
| 2001-11-07 | 572.33 |
| 2001-11-08 | 582.02 |
| 2001-11-09 | 578.54 |
| 2001-11-12 | 573.23 |
| 2001-11-13 | 566.67 |
| 2001-11-14 | 569.19 |
| 2001-11-15 | 576.58 |
| 2001-11-16 | 581.08 |
| 2001-11-19 | 585.44 |
| 2001-11-20 | 586.89 |
| 2001-11-21 | 591.34 |
| 2001-11-22 | . |
| 2001-11-23 | 592.28 |
| 2001-11-26 | 600.57 |
| 2001-11-27 | 598.60 |
| 2001-11-28 | 583.87 |
| 2001-11-29 | 579.43 |
| 2001-11-30 | 585.29 |
| 2001-12-03 | 575.16 |
| 2001-12-04 | 576.61 |
| 2001-12-05 | 589.46 |
| 2001-12-06 | 593.34 |
| 2001-12-07 | 586.42 |
| 2001-12-10 | 576.07 |
| 2001-12-11 | 571.01 |
| 2001-12-12 | 582.95 |
| 2001-12-13 | 573.37 |
| 2001-12-14 | 565.53 |
| 2001-12-17 | 553.12 |
| 2001-12-18 | 556.98 |
| 2001-12-19 | 563.98 |
| 2001-12-20 | 571.40 |
| 2001-12-21 | 561.20 |
| 2001-12-24 | 560.27 |
| 2001-12-25 | . |
| 2001-12-26 | 553.08 |
| 2001-12-27 | 557.62 |
| 2001-12-28 | 569.69 |
| 2001-12-31 | 569.71 |
| 2002-01-01 | . |
| 2002-01-02 | 566.43 |
| 2002-01-03 | 568.87 |
| 2002-01-04 | 576.83 |
| 2002-01-07 | 582.58 |
| 2002-01-08 | 568.30 |
| 2002-01-09 | 560.69 |
| 2002-01-10 | 550.37 |
| 2002-01-11 | 544.40 |
| 2002-01-14 | 548.85 |
| 2002-01-15 | 542.53 |
| 2002-01-16 | 542.81 |
| 2002-01-17 | 544.35 |
| 2002-01-18 | 551.41 |
| 2002-01-21 | . |
| 2002-01-22 | 536.51 |
| 2002-01-23 | 531.01 |
| 2002-01-24 | 528.35 |
| 2002-01-25 | 532.60 |
| 2002-01-28 | 542.13 |
| 2002-01-29 | 539.20 |
| 2002-01-30 | 530.14 |
| 2002-01-31 | 532.33 |
| 2002-02-01 | 524.66 |
| 2002-02-04 | 517.80 |
| 2002-02-05 | 505.54 |
| 2002-02-06 | 504.12 |
| 2002-02-07 | 517.75 |
| 2002-02-08 | 523.61 |
| 2002-02-11 | 529.56 |
| 2002-02-12 | 540.35 |
| 2002-02-13 | 540.56 |
| 2002-02-14 | 543.74 |
| 2002-02-15 | 547.02 |
| 2002-02-18 | . |
| 2002-02-19 | 528.52 |
| 2002-02-20 | 526.47 |
| 2002-02-21 | 537.47 |
| 2002-02-22 | 535.26 |
| 2002-02-25 | 529.95 |
| 2002-02-26 | 524.64 |
| 2002-02-27 | 535.55 |
| 2002-02-28 | 537.97 |
| 2002-03-01 | 545.21 |
| 2002-03-04 | 575.61 |
| 2002-03-05 | 577.71 |
| 2002-03-06 | 575.84 |
| 2002-03-07 | 595.94 |
| 2002-03-08 | 597.98 |
| 2002-03-11 | 612.27 |
| 2002-03-12 | 594.47 |
| 2002-03-13 | 578.26 |
| 2002-03-14 | 584.59 |
| 2002-03-15 | 585.03 |
| 2002-03-18 | 574.77 |
| 2002-03-19 | 583.30 |
| 2002-03-20 | 574.26 |
| 2002-03-21 | 569.93 |
| 2002-03-22 | 557.46 |
| 2002-03-25 | 556.45 |
| 2002-03-26 | 554.85 |
| 2002-03-27 | 564.75 |
| 2002-03-28 | 563.53 |
| 2002-03-29 | . |
| 2002-04-01 | 549.66 |
| 2002-04-02 | 554.35 |
| 2002-04-03 | 558.56 |
| 2002-04-04 | 564.90 |
| 2002-04-05 | 567.56 |
| 2002-04-08 | 566.61 |
| 2002-04-09 | 566.35 |
| 2002-04-10 | 570.67 |
| 2002-04-11 | 567.08 |
| 2002-04-12 | 560.18 |
| 2002-04-15 | 566.15 |
| 2002-04-16 | 569.88 |
| 2002-04-17 | 580.05 |
| 2002-04-18 | 585.90 |
| 2002-04-19 | 586.11 |
| 2002-04-22 | 588.27 |
| 2002-04-23 | 591.67 |
| 2002-04-24 | 591.67 |
| 2002-04-25 | 594.87 |
| 2002-04-26 | 593.94 |
| 2002-04-29 | 591.36 |
| 2002-04-30 | 593.05 |
| 2002-05-01 | 601.60 |
| 2002-05-02 | 604.59 |
| 2002-05-03 | 607.76 |
| 2002-05-06 | 604.87 |
| 2002-05-07 | 597.87 |
| 2002-05-08 | 593.34 |
| 2002-05-09 | 595.92 |
| 2002-05-10 | 597.20 |
| 2002-05-13 | 595.09 |
| 2002-05-14 | 587.83 |
| 2002-05-15 | 599.23 |
| 2002-05-16 | 605.51 |
| 2002-05-17 | 616.17 |
| 2002-05-20 | 628.22 |
| 2002-05-21 | 628.87 |
| 2002-05-22 | 639.63 |
| 2002-05-23 | 643.41 |
| 2002-05-24 | 646.06 |
| 2002-05-27 | . |
| 2002-05-28 | 639.84 |
| 2002-05-29 | 639.69 |
| 2002-05-30 | 644.00 |
| 2002-05-31 | 631.65 |
| 2002-06-03 | 649.03 |
| 2002-06-04 | 642.69 |
| 2002-06-05 | 638.09 |
| 2002-06-06 | 628.87 |
| 2002-06-07 | 626.57 |
| 2002-06-10 | 625.65 |
| 2002-06-11 | 628.43 |
| 2002-06-12 | 624.27 |
| 2002-06-13 | 611.57 |
| 2002-06-14 | 600.54 |
| 2002-06-17 | 584.90 |
| 2002-06-18 | 589.53 |
| 2002-06-19 | 573.80 |
| 2002-06-20 | 583.81 |
| 2002-06-21 | 576.34 |
| 2002-06-24 | 582.49 |
| 2002-06-25 | 579.70 |
| 2002-06-26 | 570.98 |
| 2002-06-27 | 573.49 |
| 2002-06-28 | 588.46 |
| 2002-07-01 | 591.72 |
| 2002-07-02 | 592.71 |
| 2002-07-03 | 607.39 |
| 2002-07-04 | . |
| 2002-07-05 | 615.20 |
| 2002-07-08 | 613.81 |
| 2002-07-09 | 624.20 |
| 2002-07-10 | 620.32 |
| 2002-07-11 | 611.46 |
| 2002-07-12 | 612.28 |
| 2002-07-15 | 605.88 |
| 2002-07-16 | 592.80 |
| 2002-07-17 | 592.65 |
| 2002-07-18 | 600.57 |
| 2002-07-19 | 593.75 |
| 2002-07-22 | 593.46 |
| 2002-07-23 | 600.28 |
| 2002-07-24 | 589.54 |
| 2002-07-25 | 581.21 |
| 2002-07-26 | 556.85 |
| 2002-07-29 | 551.51 |
| 2002-07-30 | 564.18 |
| 2002-07-31 | 564.07 |
| 2002-08-01 | 560.23 |
| 2002-08-02 | 557.91 |
| 2002-08-05 | 556.08 |
| 2002-08-06 | 541.46 |
| 2002-08-07 | 555.03 |
| 2002-08-08 | 549.64 |
| 2002-08-09 | 558.93 |
| 2002-08-12 | 551.38 |
| 2002-08-13 | 552.54 |
| 2002-08-14 | 562.10 |
| 2002-08-15 | 565.57 |
| 2002-08-16 | 564.40 |
| 2002-08-19 | 557.60 |
| 2002-08-20 | 555.94 |
| 2002-08-21 | 559.69 |
| 2002-08-22 | 562.51 |
| 2002-08-23 | 561.55 |
| 2002-08-26 | 567.71 |
| 2002-08-27 | 563.46 |
| 2002-08-28 | 560.26 |
| 2002-08-29 | 552.02 |
| 2002-08-30 | 555.44 |
| 2002-09-02 | . |
| 2002-09-03 | 533.53 |
| 2002-09-04 | 523.07 |
| 2002-09-05 | 533.82 |
| 2002-09-06 | 529.46 |
| 2002-09-09 | 536.73 |
| 2002-09-10 | 539.54 |
| 2002-09-11 | 536.07 |
| 2002-09-12 | 538.06 |
| 2002-09-13 | 530.54 |
| 2002-09-16 | 525.76 |
| 2002-09-17 | 536.68 |
| 2002-09-18 | 536.19 |
| 2002-09-19 | 550.74 |
| 2002-09-20 | 533.16 |
| 2002-09-23 | 530.10 |
| 2002-09-24 | 520.28 |
| 2002-09-25 | 519.29 |
| 2002-09-26 | 533.73 |
| 2002-09-27 | 549.61 |
| 2002-09-30 | 545.89 |
| 2002-10-01 | 536.00 |
| 2002-10-02 | 529.67 |
| 2002-10-03 | 521.21 |
| 2002-10-04 | 523.68 |
| 2002-10-07 | 506.74 |
| 2002-10-08 | 511.12 |
| 2002-10-09 | 505.82 |
| 2002-10-10 | 501.63 |
| 2002-10-11 | 504.98 |
| 2002-10-14 | 505.16 |
| 2002-10-15 | 519.21 |
| 2002-10-16 | 522.52 |
| 2002-10-17 | 524.84 |
| 2002-10-18 | 525.64 |
| 2002-10-21 | 524.49 |
| 2002-10-22 | 514.40 |
| 2002-10-23 | 515.76 |
| 2002-10-24 | 511.48 |
| 2002-10-25 | 520.00 |
| 2002-10-28 | 522.41 |
| 2002-10-29 | 523.44 |
| 2002-10-30 | 524.32 |
| 2002-10-31 | 521.79 |
| 2002-11-01 | 518.31 |
| 2002-11-04 | 521.34 |
| 2002-11-05 | 527.24 |
| 2002-11-06 | 528.00 |
| 2002-11-07 | 528.27 |
| 2002-11-08 | 526.27 |
| 2002-11-11 | 510.88 |
| 2002-11-12 | 507.56 |
| 2002-11-13 | 504.30 |
| 2002-11-14 | 496.40 |
| 2002-11-15 | 502.26 |
| 2002-11-18 | 492.44 |
| 2002-11-19 | 485.30 |
| 2002-11-20 | 493.30 |
| 2002-11-21 | 508.17 |
| 2002-11-22 | 513.26 |
| 2002-11-25 | 514.37 |
| 2002-11-26 | 508.22 |
| 2002-11-27 | 511.97 |
| 2002-11-28 | . |
| 2002-11-29 | 520.27 |
| 2002-12-02 | 519.05 |
| 2002-12-03 | 515.01 |
| 2002-12-04 | 503.22 |
| 2002-12-05 | 500.13 |
| 2002-12-06 | 500.27 |
| 2002-12-09 | 495.60 |
| 2002-12-10 | 497.05 |
| 2002-12-11 | 494.60 |
| 2002-12-12 | 496.06 |
| 2002-12-13 | 493.51 |
| 2002-12-16 | 489.96 |
| 2002-12-17 | 494.11 |
| 2002-12-18 | 481.24 |
| 2002-12-19 | 488.67 |
| 2002-12-20 | 487.40 |
| 2002-12-23 | 488.58 |
| 2002-12-24 | 488.09 |
| 2002-12-25 | . |
| 2002-12-26 | 491.46 |
| 2002-12-27 | 496.43 |
| 2002-12-30 | 497.02 |
| 2002-12-31 | 498.09 |
| 2003-01-01 | . |
| 2003-01-02 | 494.01 |
| 2003-01-03 | 496.57 |
| 2003-01-06 | 505.20 |
| 2003-01-07 | 494.80 |
| 2003-01-08 | 490.35 |
| 2003-01-09 | 493.15 |
| 2003-01-10 | 494.46 |
| 2003-01-13 | 498.97 |
| 2003-01-14 | 506.42 |
| 2003-01-15 | 514.18 |
| 2003-01-16 | 517.56 |
| 2003-01-17 | 520.45 |
| 2003-01-20 | . |
| 2003-01-21 | 518.18 |
| 2003-01-22 | 515.63 |
| 2003-01-23 | 521.48 |
| 2003-01-24 | 519.94 |
| 2003-01-27 | 505.78 |
| 2003-01-28 | 502.31 |
| 2003-01-29 | 494.05 |
| 2003-01-30 | 490.11 |
| 2003-01-31 | 485.29 |
| 2003-02-03 | 492.85 |
| 2003-02-04 | 498.89 |
| 2003-02-05 | 495.97 |
| 2003-02-06 | 491.68 |
| 2003-02-07 | 490.70 |
| 2003-02-10 | 489.48 |
| 2003-02-11 | 488.97 |
| 2003-02-12 | 496.55 |
| 2003-02-13 | 494.62 |
| 2003-02-14 | 495.05 |
| 2003-02-17 | . |
| 2003-02-18 | 503.78 |
| 2003-02-19 | 501.34 |
| 2003-02-20 | 497.07 |
| 2003-02-21 | 491.07 |
| 2003-02-24 | 492.15 |
| 2003-02-25 | 480.14 |
| 2003-02-26 | 478.83 |
| 2003-02-27 | 478.58 |
| 2003-02-28 | 474.71 |
| 2003-03-03 | 473.61 |
| 2003-03-04 | 473.58 |
| 2003-03-05 | 472.42 |
| 2003-03-06 | 467.57 |
| 2003-03-07 | 459.32 |
| 2003-03-10 | 449.58 |
| 2003-03-11 | 445.29 |
| 2003-03-12 | 450.38 |
| 2003-03-13 | 444.10 |
| 2003-03-14 | 446.21 |
| 2003-03-17 | 440.22 |
| 2003-03-18 | 446.00 |
| 2003-03-19 | 449.57 |
| 2003-03-20 | 456.35 |
| 2003-03-21 | 453.22 |
| 2003-03-24 | 461.98 |
| 2003-03-25 | 458.28 |
| 2003-03-26 | 464.43 |
| 2003-03-27 | 463.65 |
| 2003-03-28 | 458.59 |
| 2003-03-31 | 444.32 |
| 2003-04-01 | 443.33 |
| 2003-04-02 | 443.92 |
| 2003-04-03 | 437.37 |
| 2003-04-04 | 439.68 |
| 2003-04-07 | 446.01 |
| 2003-04-08 | 439.58 |
| 2003-04-09 | 433.67 |
| 2003-04-10 | 432.68 |
| 2003-04-11 | 430.25 |
| 2003-04-14 | 423.98 |
| 2003-04-15 | 429.66 |
| 2003-04-16 | 427.14 |
| 2003-04-17 | 430.73 |
| 2003-04-18 | . |
| 2003-04-21 | 431.57 |
| 2003-04-22 | 425.29 |
| 2003-04-23 | 422.00 |
| 2003-04-24 | 423.19 |
| 2003-04-25 | 416.15 |
| 2003-04-28 | 417.06 |
| 2003-04-29 | 423.19 |
| 2003-04-30 | 438.09 |
| 2003-05-01 | 444.49 |
| 2003-05-02 | 445.93 |
| 2003-05-05 | 449.68 |
| 2003-05-06 | 457.32 |
| 2003-05-07 | 463.18 |
| 2003-05-08 | 460.80 |
| 2003-05-09 | 463.50 |
| 2003-05-12 | 469.29 |
| 2003-05-13 | 473.12 |
| 2003-05-14 | 476.08 |
| 2003-05-15 | 467.57 |
| 2003-05-16 | 467.56 |
| 2003-05-19 | 458.34 |
| 2003-05-20 | 457.80 |
| 2003-05-21 | 456.46 |
| 2003-05-22 | 462.55 |
| 2003-05-23 | 470.14 |
| 2003-05-26 | . |
| 2003-05-27 | 467.25 |
| 2003-05-28 | 467.79 |
| 2003-05-29 | 470.90 |
| 2003-05-30 | 468.67 |
| 2003-06-02 | 481.67 |
| 2003-06-03 | 480.37 |
| 2003-06-04 | 484.57 |
| 2003-06-05 | 497.83 |
| 2003-06-06 | 498.81 |
| 2003-06-09 | 505.26 |
| 2003-06-10 | 503.94 |
| 2003-06-11 | 507.77 |
| 2003-06-12 | 512.86 |
| 2003-06-13 | 516.14 |
| 2003-06-16 | 508.80 |
| 2003-06-17 | 516.74 |
| 2003-06-18 | 521.64 |
| 2003-06-19 | 520.74 |
| 2003-06-20 | 521.64 |
| 2003-06-23 | 527.48 |
| 2003-06-24 | 513.28 |
| 2003-06-25 | 514.34 |
| 2003-06-26 | 512.58 |
| 2003-06-27 | 518.14 |
| 2003-06-30 | 516.06 |
| 2003-07-01 | 526.51 |
| 2003-07-02 | 546.54 |
| 2003-07-03 | 551.11 |
| 2003-07-04 | . |
| 2003-07-07 | 560.08 |
| 2003-07-08 | 563.46 |
| 2003-07-09 | 561.58 |
| 2003-07-10 | 556.95 |
| 2003-07-11 | 547.33 |
| 2003-07-14 | 551.30 |
| 2003-07-15 | 557.77 |
| 2003-07-16 | 556.17 |
| 2003-07-17 | 544.08 |
| 2003-07-18 | 544.09 |
| 2003-07-21 | 545.22 |
| 2003-07-22 | 538.14 |
| 2003-07-23 | 545.40 |
| 2003-07-24 | 551.99 |
| 2003-07-25 | 551.71 |
| 2003-07-28 | 553.81 |
| 2003-07-29 | 552.94 |
| 2003-07-30 | 543.11 |
| 2003-07-31 | 539.25 |
| 2003-08-01 | 544.29 |
| 2003-08-04 | 538.13 |
| 2003-08-05 | 533.32 |
| 2003-08-06 | 524.42 |
| 2003-08-07 | 525.51 |
| 2003-08-08 | 525.67 |
| 2003-08-11 | 535.85 |
| 2003-08-12 | 542.09 |
| 2003-08-13 | 552.52 |
| 2003-08-14 | 564.02 |
| 2003-08-15 | 566.52 |
| 2003-08-18 | 576.80 |
| 2003-08-19 | 585.58 |
| 2003-08-20 | 594.64 |
| 2003-08-21 | 604.37 |
| 2003-08-22 | 607.92 |
| 2003-08-25 | 603.10 |
| 2003-08-26 | 601.25 |
| 2003-08-27 | 602.88 |
| 2003-08-28 | 604.68 |
| 2003-08-29 | 611.64 |
| 2003-09-01 | . |
| 2003-09-02 | 636.47 |
| 2003-09-03 | 645.44 |
| 2003-09-04 | 638.43 |
| 2003-09-05 | 629.34 |
| 2003-09-08 | 633.84 |
| 2003-09-09 | 642.14 |
| 2003-09-10 | 634.91 |
| 2003-09-11 | 626.65 |
| 2003-09-12 | 632.41 |
| 2003-09-15 | 633.66 |
| 2003-09-16 | 662.92 |
| 2003-09-17 | 666.37 |
| 2003-09-18 | 676.16 |
| 2003-09-19 | 679.70 |
| 2003-09-22 | 681.99 |
| 2003-09-23 | 686.79 |
| 2003-09-24 | 686.62 |
| 2003-09-25 | 673.07 |
| 2003-09-26 | 676.36 |
| 2003-09-29 | 679.16 |
| 2003-09-30 | 682.58 |
| 2003-10-01 | 716.28 |
| 2003-10-02 | 745.91 |
| 2003-10-03 | 747.09 |
| 2003-10-06 | 751.18 |
| 2003-10-07 | 753.34 |
| 2003-10-08 | 747.61 |
| 2003-10-09 | 758.88 |
| 2003-10-10 | 781.01 |
| 2003-10-13 | 779.43 |
| 2003-10-14 | 790.97 |
| 2003-10-15 | 775.99 |
| 2003-10-16 | 783.04 |
| 2003-10-17 | 796.04 |
| 2003-10-20 | 790.49 |
| 2003-10-21 | 780.80 |
| 2003-10-22 | 757.36 |
| 2003-10-23 | 703.17 |
| 2003-10-24 | 724.47 |
| 2003-10-27 | 735.03 |
| 2003-10-28 | 758.56 |
| 2003-10-29 | 760.12 |
| 2003-10-30 | 754.66 |
| 2003-10-31 | 732.18 |
| 2003-11-03 | 728.37 |
| 2003-11-04 | 748.55 |
| 2003-11-05 | 741.45 |
| 2003-11-06 | 716.76 |
| 2003-11-07 | 723.23 |
| 2003-11-10 | 712.12 |
| 2003-11-11 | 691.49 |
| 2003-11-12 | 692.24 |
| 2003-11-13 | 707.74 |
| 2003-11-14 | 704.42 |
| 2003-11-17 | 667.85 |
| 2003-11-18 | 678.02 |
| 2003-11-19 | 659.09 |
| 2003-11-20 | 672.96 |
| 2003-11-21 | 676.54 |
| 2003-11-24 | 674.46 |
| 2003-11-25 | 690.79 |
| 2003-11-26 | 705.74 |
| 2003-11-27 | . |
| 2003-11-28 | 711.11 |
| 2003-12-01 | 722.07 |
| 2003-12-02 | 727.40 |
| 2003-12-03 | 728.25 |
| 2003-12-04 | 729.81 |
| 2003-12-05 | 728.21 |
| 2003-12-08 | 714.44 |
| 2003-12-09 | 717.14 |
| 2003-12-10 | 699.84 |
| 2003-12-11 | 706.70 |
| 2003-12-12 | 714.97 |
| 2003-12-15 | 736.37 |
| 2003-12-16 | 722.67 |
| 2003-12-17 | 713.06 |
| 2003-12-18 | 710.36 |
| 2003-12-19 | 715.63 |
| 2003-12-22 | 718.38 |
| 2003-12-23 | 718.03 |
| 2003-12-24 | 718.88 |
| 2003-12-25 | . |
| 2003-12-26 | 731.16 |
| 2003-12-29 | 744.88 |
| 2003-12-30 | 762.97 |
| 2003-12-31 | 762.53 |
| 2004-01-01 | . |
| 2004-01-02 | 765.92 |
| 2004-01-05 | 783.08 |
| 2004-01-06 | 777.05 |
| 2004-01-07 | 774.91 |
| 2004-01-08 | 778.61 |
| 2004-01-09 | 777.57 |
| 2004-01-12 | 779.11 |
| 2004-01-13 | 778.66 |
| 2004-01-14 | 783.33 |
| 2004-01-15 | 772.85 |
| 2004-01-16 | 780.54 |
| 2004-01-19 | . |
| 2004-01-20 | 795.81 |
| 2004-01-21 | 796.93 |
| 2004-01-22 | 801.55 |
| 2004-01-23 | 809.26 |
| 2004-01-26 | 801.33 |
| 2004-01-27 | 805.41 |
| 2004-01-28 | 798.78 |
| 2004-01-29 | 783.28 |
| 2004-01-30 | 781.87 |
| 2004-02-02 | 780.18 |
| 2004-02-03 | 777.03 |
| 2004-02-04 | 758.02 |
| 2004-02-05 | 760.24 |
| 2004-02-06 | 768.78 |
| 2004-02-09 | 768.20 |
| 2004-02-10 | 772.31 |
| 2004-02-11 | 771.77 |
| 2004-02-12 | 784.77 |
| 2004-02-13 | 794.65 |
| 2004-02-16 | . |
| 2004-02-17 | 796.10 |
| 2004-02-18 | 792.26 |
| 2004-02-19 | 783.54 |
| 2004-02-20 | 773.11 |
| 2004-02-23 | 775.27 |
| 2004-02-24 | 764.33 |
| 2004-02-25 | 757.87 |
| 2004-02-26 | 762.92 |
| 2004-02-27 | 786.19 |
| 2004-03-01 | 806.92 |
| 2004-03-02 | 808.12 |
| 2004-03-03 | 809.28 |
| 2004-03-04 | 817.37 |
| 2004-03-05 | 820.12 |
| 2004-03-08 | 810.75 |
| 2004-03-09 | 821.86 |
| 2004-03-10 | 821.77 |
| 2004-03-11 | 820.84 |
| 2004-03-12 | 801.04 |
| 2004-03-15 | 826.99 |
| 2004-03-16 | 841.50 |
| 2004-03-17 | 861.31 |
| 2004-03-18 | 880.55 |
| 2004-03-19 | 875.32 |
| 2004-03-22 | 867.73 |
| 2004-03-23 | 870.20 |
| 2004-03-24 | 900.68 |
| 2004-03-25 | 906.94 |
| 2004-03-26 | 918.72 |
| 2004-03-29 | 919.24 |
| 2004-03-30 | 909.11 |
| 2004-03-31 | 930.09 |
| 2004-04-01 | 939.73 |
| 2004-04-02 | 939.21 |
| 2004-04-05 | 933.20 |
| 2004-04-06 | 950.58 |
| 2004-04-07 | 958.00 |
| 2004-04-08 | 954.06 |
| 2004-04-09 | . |
| 2004-04-12 | 959.29 |
| 2004-04-13 | 976.49 |
| 2004-04-14 | 965.83 |
| 2004-04-15 | 939.07 |
| 2004-04-16 | 928.13 |
| 2004-04-19 | 904.10 |
| 2004-04-20 | 928.81 |
| 2004-04-21 | 920.16 |
| 2004-04-22 | 905.74 |
| 2004-04-23 | 903.10 |
| 2004-04-26 | 906.60 |
| 2004-04-27 | 896.21 |
| 2004-04-28 | 913.95 |
| 2004-04-29 | 909.79 |
| 2004-04-30 | 899.15 |
| 2004-05-03 | 898.36 |
| 2004-05-04 | 905.07 |
| 2004-05-05 | 912.93 |
| 2004-05-06 | 888.10 |
| 2004-05-07 | 858.99 |
| 2004-05-10 | 787.33 |
| 2004-05-11 | 787.18 |
| 2004-05-12 | 818.69 |
| 2004-05-13 | 792.22 |
| 2004-05-14 | 781.11 |
| 2004-05-17 | 744.73 |
| 2004-05-18 | 773.12 |
| 2004-05-19 | 816.99 |
| 2004-05-20 | 811.91 |
| 2004-05-21 | 839.77 |
| 2004-05-24 | 848.48 |
| 2004-05-25 | 835.42 |
| 2004-05-26 | 839.19 |
| 2004-05-27 | 843.74 |
| 2004-05-28 | 860.58 |
| 2004-05-31 | . |
| 2004-06-01 | 867.24 |
| 2004-06-02 | 855.81 |
| 2004-06-03 | 833.97 |
| 2004-06-04 | 827.89 |
| 2004-06-07 | 868.07 |
| 2004-06-08 | 873.48 |
| 2004-06-09 | 868.87 |
| 2004-06-10 | 877.33 |
| 2004-06-11 | . |
| 2004-06-14 | 863.13 |
| 2004-06-15 | 860.62 |
| 2004-06-16 | 873.53 |
| 2004-06-17 | 878.80 |
| 2004-06-18 | 868.69 |
| 2004-06-21 | 875.73 |
| 2004-06-22 | 865.86 |
| 2004-06-23 | 851.81 |
| 2004-06-24 | 875.72 |
| 2004-06-25 | 877.47 |
| 2004-06-28 | 894.82 |
| 2004-06-29 | 894.77 |
| 2004-06-30 | 894.28 |
| 2004-07-01 | 888.64 |
| 2004-07-02 | 875.74 |
| 2004-07-05 | . |
| 2004-07-06 | 849.96 |
| 2004-07-07 | 851.80 |
| 2004-07-08 | 842.85 |
| 2004-07-09 | 862.70 |
| 2004-07-12 | 872.27 |
| 2004-07-13 | 870.02 |
| 2004-07-14 | 875.22 |
| 2004-07-15 | 879.66 |
| 2004-07-16 | 879.25 |
| 2004-07-19 | 883.37 |
| 2004-07-20 | 883.62 |
| 2004-07-21 | 880.03 |
| 2004-07-22 | 876.10 |
| 2004-07-23 | 862.01 |
| 2004-07-26 | 854.26 |
| 2004-07-27 | 841.05 |
| 2004-07-28 | 842.71 |
| 2004-07-29 | 832.00 |
| 2004-07-30 | 841.02 |
| 2004-08-02 | 839.75 |
| 2004-08-03 | 837.71 |
| 2004-08-04 | 828.63 |
| 2004-08-05 | 829.26 |
| 2004-08-06 | 829.00 |
| 2004-08-09 | 821.08 |
| 2004-08-10 | 829.48 |
| 2004-08-11 | 842.72 |
| 2004-08-12 | 839.09 |
| 2004-08-13 | 823.27 |
| 2004-08-16 | 807.01 |
| 2004-08-17 | 817.61 |
| 2004-08-18 | 823.58 |
| 2004-08-19 | 838.85 |
| 2004-08-20 | 838.36 |
| 2004-08-23 | 840.19 |
| 2004-08-24 | 842.79 |
| 2004-08-25 | 846.70 |
| 2004-08-26 | 854.13 |
| 2004-08-27 | 864.30 |
| 2004-08-30 | 864.62 |
| 2004-08-31 | 859.99 |
| 2004-09-01 | 869.83 |
| 2004-09-02 | 869.06 |
| 2004-09-03 | 857.07 |
| 2004-09-06 | . |
| 2004-09-07 | 876.93 |
| 2004-09-08 | 879.40 |
| 2004-09-09 | 867.78 |
| 2004-09-10 | 867.24 |
| 2004-09-13 | 866.39 |
| 2004-09-14 | 870.39 |
| 2004-09-15 | 858.68 |
| 2004-09-16 | 856.02 |
| 2004-09-17 | 848.67 |
| 2004-09-20 | 848.11 |
| 2004-09-21 | 841.20 |
| 2004-09-22 | 837.26 |
| 2004-09-23 | 838.25 |
| 2004-09-24 | 825.25 |
| 2004-09-27 | 818.13 |
| 2004-09-28 | 817.63 |
| 2004-09-29 | 818.61 |
| 2004-09-30 | 831.18 |
| 2004-10-01 | 847.03 |
| 2004-10-04 | 859.49 |
| 2004-10-05 | 859.41 |
| 2004-10-06 | 862.88 |
| 2004-10-07 | 859.55 |
| 2004-10-08 | 865.54 |
| 2004-10-11 | 868.18 |
| 2004-10-12 | 860.66 |
| 2004-10-13 | 857.72 |
| 2004-10-14 | 853.11 |
| 2004-10-15 | 852.82 |
| 2004-10-18 | 847.14 |
| 2004-10-19 | 854.94 |
| 2004-10-20 | 847.87 |
| 2004-10-21 | 843.93 |
| 2004-10-22 | 842.52 |
| 2004-10-25 | 835.94 |
| 2004-10-26 | 841.81 |
| 2004-10-27 | 843.73 |
| 2004-10-28 | 860.92 |
| 2004-10-29 | 857.22 |
| 2004-11-01 | 850.73 |
| 2004-11-02 | 869.90 |
| 2004-11-03 | 873.14 |
| 2004-11-04 | 879.13 |
| 2004-11-05 | 890.55 |
| 2004-11-08 | 887.16 |
| 2004-11-09 | 882.52 |
| 2004-11-10 | 879.64 |
| 2004-11-11 | 875.81 |
| 2004-11-12 | 894.75 |
| 2004-11-15 | 918.85 |
| 2004-11-16 | 925.94 |
| 2004-11-17 | 932.61 |
| 2004-11-18 | 931.07 |
| 2004-11-19 | 936.59 |
| 2004-11-22 | 921.20 |
| 2004-11-23 | 921.57 |
| 2004-11-24 | 929.19 |
| 2004-11-25 | . |
| 2004-11-26 | 926.41 |
| 2004-11-29 | 941.67 |
| 2004-11-30 | 933.83 |
| 2004-12-01 | 934.36 |
| 2004-12-02 | 945.44 |
| 2004-12-03 | 946.97 |
| 2004-12-06 | 941.35 |
| 2004-12-07 | 933.12 |
| 2004-12-08 | 920.84 |
| 2004-12-09 | 903.75 |
| 2004-12-10 | 894.01 |
| 2004-12-13 | 902.13 |
| 2004-12-14 | 906.20 |
| 2004-12-15 | 912.81 |
| 2004-12-16 | 913.24 |
| 2004-12-17 | 920.87 |
| 2004-12-20 | 926.64 |
| 2004-12-21 | 931.98 |
| 2004-12-22 | 943.37 |
| 2004-12-23 | 947.86 |
| 2004-12-24 | . |
| 2004-12-27 | 960.49 |
| 2004-12-28 | 971.03 |
| 2004-12-29 | 963.17 |
| 2004-12-30 | 981.72 |
| 2004-12-31 | 987.12 |
| 2005-01-03 | 984.01 |
| 2005-01-04 | 974.52 |
| 2005-01-05 | 961.78 |
| 2005-01-06 | 958.77 |
| 2005-01-07 | 952.37 |
| 2005-01-10 | 955.26 |
| 2005-01-11 | 968.03 |
| 2005-01-12 | 967.43 |
| 2005-01-13 | 962.54 |
| 2005-01-14 | 964.55 |
| 2005-01-17 | . |
| 2005-01-18 | 966.85 |
| 2005-01-19 | 966.03 |
| 2005-01-20 | 952.78 |
| 2005-01-21 | 949.44 |
| 2005-01-24 | 961.15 |
| 2005-01-25 | 953.31 |
| 2005-01-26 | 965.39 |
| 2005-01-27 | 960.36 |
#2005-01-28| 960.04
#2005-01-31| 962.54
#2005-02-01| 957.08
#2005-02-02| 961.36
#2005-02-03| 952.42
#2005-02-04| 955.11
#2005-02-07| 955.45
#2005-02-08| 948.47
#2005-02-09| 947.13
#2005-02-10| 956.08
#2005-02-11| 956.01
#2005-02-14| 971.01
#2005-02-15| 970.71
#2005-02-16| 961.27
#2005-02-17| 952.89
#2005-02-18| 955.87
#2005-02-21| .
#2005-02-22| 963.30
#2005-02-23| 947.50
#2005-02-24| 947.76
#2005-02-25| 954.14
#2005-02-28| 968.52
#2005-03-01| 968.83
#2005-03-02| 966.25
#2005-03-03| 968.24
#2005-03-04| 973.99
#2005-03-07| 974.82
#2005-03-08| 977.36
#2005-03-09| 993.50
#2005-03-10| 987.90
#2005-03-11|1000.09
#2005-03-14| 992.83
#2005-03-15| 993.82
#2005-03-16| 997.81
#2005-03-17| 993.23
#2005-03-18| 998.15
#2005-03-21| 997.20
#2005-03-22| 999.65
#2005-03-23| 981.88
#2005-03-24| 973.32
#2005-03-25| .
#2005-03-28| 974.84
#2005-03-29| 957.32
#2005-03-30| 946.87
#2005-03-31| 959.11
#2005-04-01| 960.80
#2005-04-04| 948.32
#2005-04-05| 946.68
#2005-04-06| 946.20
#2005-04-07| 948.77
#2005-04-08| 949.29
#2005-04-11| 953.09
#2005-04-12| 942.62
#2005-04-13| 947.58
#2005-04-14| 936.60
#2005-04-15| 927.25
#2005-04-18| 899.96
#2005-04-19| 917.71
#2005-04-20| 918.64
#2005-04-21| 916.10
#2005-04-22| 929.58
#2005-04-25| 931.34
#2005-04-26| 930.04
#2005-04-27| 928.55
#2005-04-28| 929.80
#2005-04-29| 937.09
#2005-05-02| 941.58
#2005-05-03| 941.96
#2005-05-04| 948.54
#2005-05-05| 948.70
#2005-05-06| 957.91
#2005-05-09| 951.15
#2005-05-10| 946.85
#2005-05-11| 942.89
#2005-05-12| 934.16
#2005-05-13| 928.98
#2005-05-16| 920.78
#2005-05-17| 911.53
#2005-05-18| 909.68
#2005-05-19| 921.41
#2005-05-20| 915.66
#2005-05-23| 923.32
#2005-05-24| 928.48
#2005-05-25| 920.13
#2005-05-26| 913.15
#2005-05-27| 916.24
#2005-05-30| .
#2005-05-31| 935.39
#2005-06-01| 934.25
#2005-06-02| 933.18
#2005-06-03| 938.25
#2005-06-06| 942.84
#2005-06-07| 938.92
#2005-06-08| 943.45
#2005-06-09| 931.72
#2005-06-10| 931.75
#2005-06-13| 923.07
#2005-06-14| 921.23
#2005-06-15| 929.34
#2005-06-16| 934.30
#2005-06-17| 942.50
#2005-06-20| 936.35
#2005-06-21| 943.96
#2005-06-22| 943.50
#2005-06-23| 945.27
#2005-06-24| 943.24
#2005-06-27| 936.04
#2005-06-28| 937.24
#2005-06-29| 939.59
#2005-06-30| 934.19
#2005-07-01| 930.78
#2005-07-04| .
#2005-07-05| 928.21
#2005-07-06| 924.15
#2005-07-07| 920.10
#2005-07-08| 918.72
#2005-07-11| 923.39
#2005-07-12| 929.08
#2005-07-13| 922.16
#2005-07-14| 927.06
#2005-07-15| 929.31
#2005-07-18| 934.19
#2005-07-19| 925.68
#2005-07-20| 922.16
#2005-07-21| 939.11
#2005-07-22| 938.03
#2005-07-25| 932.28
#2005-07-26| 925.47
#2005-07-27| 932.43
#2005-07-28| 938.61
#2005-07-29| 945.50
#2005-08-01| 949.05
#2005-08-02| 955.50
#2005-08-03| 960.58
#2005-08-04| 955.77
#2005-08-05| 942.50
#2005-08-08| 944.56
#2005-08-09| 947.94
#2005-08-10| 980.65
#2005-08-11|1010.95
#2005-08-12|1021.39
#2005-08-15|1030.45
#2005-08-16|1029.90
#2005-08-17|1028.37
#2005-08-18|1020.11
#2005-08-19|1020.54
#2005-08-22|1058.00
#2005-08-23|1044.17
#2005-08-24|1053.63
#2005-08-25|1041.62
#2005-08-26|1047.10
#2005-08-29|1028.31
#2005-08-30|1040.01
#2005-08-31|1040.63
#2005-09-01|1051.72
#2005-09-02|1052.36
#2005-09-05| .
#2005-09-06|1054.54
#2005-09-07|1046.25
#2005-09-08|1041.50
#2005-09-09|1059.44
#2005-09-12|1080.87
#2005-09-13|1077.58
#2005-09-14|1076.65
#2005-09-15|1083.73
#2005-09-16|1080.55
#2005-09-19|1081.10
#2005-09-20|1108.16
#2005-09-21|1118.69
#2005-09-22|1108.16
#2005-09-23|1103.36
#2005-09-26|1127.13
#2005-09-27|1114.37
#2005-09-28|1150.33
#2005-09-29|1186.58
#2005-09-30|1171.19
#2005-10-03|1155.44
#2005-10-04|1148.21
#2005-10-05|1129.48
#2005-10-06|1095.34
#2005-10-07|1104.76
#2005-10-10|1102.94
#2005-10-11|1148.02
#2005-10-12|1149.02
#2005-10-13|1160.59
#2005-10-14|1149.44
#2005-10-17|1129.44
#2005-10-18|1124.78
#2005-10-19|1118.20
#2005-10-20|1127.28
#2005-10-21|1133.65
#2005-10-24|1132.79
#2005-10-25|1149.75
#2005-10-26|1151.64
#2005-10-27|1180.82
#2005-10-28|1164.46
#2005-10-31|1181.28
#2005-11-01|1222.88
#2005-11-02|1231.29
#2005-11-03|1228.56
#2005-11-04|1245.73
#2005-11-07|1255.55
#2005-11-08|1252.49
#2005-11-09|1227.98
#2005-11-10|1213.59
#2005-11-11|1234.60
#2005-11-14|1203.13
#2005-11-15|1187.37
#2005-11-16|1199.33
#2005-11-17|1232.84
#2005-11-18|1242.29
#2005-11-21|1227.54
#2005-11-22|1212.06
#2005-11-23|1220.71
#2005-11-24| .
#2005-11-25|1225.00
#2005-11-28|1226.83
#2005-11-29|1223.33
#2005-11-30|1210.80
#2005-12-01|1222.86
#2005-12-02|1239.36
#2005-12-05|1253.55
#2005-12-06|1265.85
#2005-12-07|1273.12
#2005-12-08|1246.53
#2005-12-09|1272.48
#2005-12-12|1303.66
#2005-12-13|1306.06
#2005-12-14|1319.48
#2005-12-15|1314.92
#2005-12-16|1327.92
#2005-12-19|1326.39
#2005-12-20|1347.01
#2005-12-21|1354.71
#2005-12-22|1358.50
#2005-12-23|1362.04
#2005-12-26| .
#2005-12-27|1359.01
#2005-12-28|1362.45
#2005-12-29|1352.50
#2005-12-30|1338.67
#2006-01-02| .
#2006-01-03|1353.91
#2006-01-04|1371.64
#2006-01-05|1376.38
#2006-01-06|1373.45
#2006-01-09|1379.53
#2006-01-10|1340.92
#2006-01-11|1355.12
#2006-01-12|1361.23
#2006-01-13|1355.50
#2006-01-16| .
#2006-01-17|1313.16
#2006-01-18|1280.68
#2006-01-19|1320.09
#2006-01-20|1316.46
#2006-01-23|1293.09
#2006-01-24|1313.13
#2006-01-25|1315.45
#2006-01-26|1341.42
#2006-01-27|1385.44
#2006-01-30|1383.42
#2006-01-31|1400.14
#2006-02-01|1376.24
#2006-02-02|1383.67
#2006-02-03|1371.63
#2006-02-06|1372.82
#2006-02-07|1380.94
#2006-02-08|1342.05
#2006-02-09|1353.36
#2006-02-10|1340.25
#2006-02-13|1310.08
#2006-02-14|1328.19
#2006-02-15|1325.87
#2006-02-16|1332.42
#2006-02-17|1301.13
#2006-02-20| .
#2006-02-21|1299.56
#2006-02-22|1295.44
#2006-02-23|1339.09
#2006-02-24|1361.81
#2006-02-27|1384.15
#2006-02-28|1391.71
#2006-03-01|1374.90
#2006-03-02|1374.35
#2006-03-03|1355.76
#2006-03-06|1355.48
#2006-03-07|1341.80
#2006-03-08|1332.68
#2006-03-09|1359.59
#2006-03-10|1350.28
#2006-03-13|1374.98
#2006-03-14|1384.07
#2006-03-15|1376.46
#2006-03-16|1354.95
#2006-03-17|1381.32
#2006-03-20|1400.99
#2006-03-21|1393.64
#2006-03-22|1393.07
#2006-03-23|1375.75
#2006-03-24|1387.85
#2006-03-27|1402.04
#2006-03-28|1402.16
#2006-03-29|1402.80
#2006-03-30|1441.23
#2006-03-31|1444.16
#2006-04-03|1469.64
#2006-04-04|1469.58
#2006-04-05|1469.72
#2006-04-06|1494.98
#2006-04-07|1493.11
#2006-04-10|1485.03
#2006-04-11|1477.02
#2006-04-12|1456.02
#2006-04-13|1452.43
#2006-04-14| .
#2006-04-17|1433.12
#2006-04-18|1458.01
#2006-04-19|1458.85
#2006-04-20|1453.48
#2006-04-21|1456.30
#2006-04-24|1444.47
#2006-04-25|1460.91
#2006-04-26|1452.12
#2006-04-27|1470.70
#2006-04-28|1461.50
#2006-05-01|1469.33
#2006-05-02|1486.38
#2006-05-03|1486.04
#2006-05-04|1485.82
#2006-05-05|1499.10
#2006-05-08|1541.40
#2006-05-09|1535.91
#2006-05-10|1521.15
#2006-05-11|1512.95
#2006-05-12|1499.51
#2006-05-15|1489.20
#2006-05-16|1451.71
#2006-05-17|1457.06
#2006-05-18|1417.03
#2006-05-19|1402.54
#2006-05-22|1378.48
#2006-05-23|1346.97
#2006-05-24|1348.96
#2006-05-25|1330.81
#2006-05-26|1352.70
#2006-05-29| .
#2006-05-30|1370.55
#2006-05-31|1344.15
#2006-06-01|1349.16
#2006-06-02|1379.21
#2006-06-05|1370.25
#2006-06-06|1328.33
#2006-06-07|1298.70
#2006-06-08|1258.13
#2006-06-09|1278.86
#2006-06-12|1283.15
#2006-06-13|1231.38
#2006-06-14|1231.92
#2006-06-15|1254.17
#2006-06-16|1301.74
#2006-06-19|1278.31
#2006-06-20|1265.30
#2006-06-21|1265.84
#2006-06-22|1292.43
#2006-06-23|1292.63
#2006-06-26|1295.90
#2006-06-27|1295.71
#2006-06-28|1283.78
#2006-06-29|1305.84
#2006-06-30|1360.71
#2006-07-03|1372.21
#2006-07-04| .
#2006-07-05|1356.35
#2006-07-06|1347.72
#2006-07-07|1355.35
#2006-07-10|1378.10
#2006-07-11|1371.92
#2006-07-12|1343.57
#2006-07-13|1343.56
#2006-07-14|1307.34
#2006-07-17|1296.36
#2006-07-18|1256.02
#2006-07-19|1257.07
#2006-07-20|1309.48
#2006-07-21|1301.20
#2006-07-24|1297.32
#2006-07-25|1303.16
#2006-07-26|1289.48
#2006-07-27|1316.22
#2006-07-28|1340.28
#2006-07-31|1351.06
#2006-08-01|1333.18
#2006-08-02|1343.65
#2006-08-03|1337.35
#2006-08-04|1355.17
#2006-08-07|1324.08
#2006-08-08|1333.98
#2006-08-09|1348.34
#2006-08-10|1352.10
#2006-08-11|1343.36
#2006-08-14|1357.13
#2006-08-15|1369.91
#2006-08-16|1393.18
#2006-08-17|1398.81
#2006-08-18|1402.52
#2006-08-21|1381.89
#2006-08-22|1392.74
#2006-08-23|1389.46
#2006-08-24|1374.57
#2006-08-25|1360.17
#2006-08-28|1341.98
#2006-08-29|1363.67
#2006-08-30|1358.41
#2006-08-31|1369.19
#2006-09-01|1372.49
#2006-09-04| .
#2006-09-05|1395.47
#2006-09-06|1381.64
#2006-09-07|1363.94
#2006-09-08|1365.55
#2006-09-11|1339.62
#2006-09-12|1332.19
#2006-09-13|1322.67
#2006-09-14|1324.00
#2006-09-15|1325.02
#2006-09-18|1324.25
#2006-09-19|1326.90
#2006-09-20|1301.29
#2006-09-21|1313.40
#2006-09-22|1308.54
#2006-09-25|1296.07
#2006-09-26|1284.69
#2006-09-27|1319.09
#2006-09-28|1330.41
#2006-09-29|1336.44
#2006-10-02|1348.53
#2006-10-03|1340.32
#2006-10-04|1332.34
#2006-10-05|1363.85
#2006-10-06|1364.33
#2006-10-09|1359.32
#2006-10-10|1358.88
#2006-10-11|1340.93
#2006-10-12|1324.94
#2006-10-13|1327.89
#2006-10-16|1349.48
#2006-10-17|1347.31
#2006-10-18|1345.46
#2006-10-19|1352.92
#2006-10-20|1355.20
#2006-10-23|1368.65
#2006-10-24|1373.18
#2006-10-25|1366.84
#2006-10-26|1386.64
#2006-10-27|1383.26
#2006-10-30|1363.33
#2006-10-31|1357.26
#2006-11-01|1370.18
#2006-11-02|1361.13
#2006-11-03|1353.17
#2006-11-06|1342.04
#2006-11-07|1351.49
#2006-11-08|1324.14
#2006-11-09|1302.54
#2006-11-10|1303.21
#2006-11-13|1285.63
#2006-11-14|1322.26
#2006-11-15|1319.28
#2006-11-16|1308.38
#2006-11-17|1297.53
#2006-11-20|1261.24
#2006-11-21|1263.97
#2006-11-22|1298.77
#2006-11-23| .
#2006-11-24|1290.54
#2006-11-27|1304.21
#2006-11-28|1303.58
#2006-11-29|1328.18
#2006-11-30|1361.11
#2006-12-01|1362.84
#2006-12-04|1369.68
#2006-12-05|1365.18
#2006-12-06|1379.87
#2006-12-07|1377.29
#2006-12-08|1366.22
#2006-12-11|1350.91
#2006-12-12|1360.48
#2006-12-13|1352.81
#2006-12-14|1364.54
#2006-12-15|1371.03
#2006-12-18|1370.47
#2006-12-19|1351.04
#2006-12-20|1364.82
#2006-12-21|1359.23
#2006-12-22|1358.37
#2006-12-25| .
#2006-12-26|1351.84
#2006-12-27|1360.38
#2006-12-28|1363.31
#2006-12-29|1365.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1368.06
#2007-01-04|1376.85
#2007-01-05|1383.52
#2007-01-08|1385.71
#2007-01-09|1395.37
#2007-01-10|1371.48
#2007-01-11|1351.76
#2007-01-12|1380.03
#2007-01-15| .
#2007-01-16|1399.36
#2007-01-17|1407.80
#2007-01-18|1405.63
#2007-01-19|1412.83
#2007-01-22|1437.51
#2007-01-23|1431.22
#2007-01-24|1428.54
#2007-01-25|1422.72
#2007-01-26|1401.86
#2007-01-29|1399.11
#2007-01-30|1402.88
#2007-01-31|1404.08
#2007-02-01|1421.35
#2007-02-02|1421.68
#2007-02-05|1409.85
#2007-02-06|1407.96
#2007-02-07|1407.11
#2007-02-08|1393.31
#2007-02-09|1411.99
#2007-02-12|1407.92
#2007-02-13|1421.39
#2007-02-14|1436.41
#2007-02-15|1460.83
#2007-02-16|1466.49
#2007-02-19| .
#2007-02-20|1460.77
#2007-02-21|1464.71
#2007-02-22|1480.73
#2007-02-23|1495.73
#2007-02-26|1487.75
#2007-02-27|1479.72
#2007-02-28|1432.38
#2007-03-01|1425.64
#2007-03-02|1422.21
#2007-03-05|1380.59
#2007-03-06|1391.30
#2007-03-07|1390.88
#2007-03-08|1402.92
#2007-03-09|1415.74
#2007-03-12|1430.58
#2007-03-13|1421.31
#2007-03-14|1381.02
#2007-03-15|1379.02
#2007-03-16|1360.47
#2007-03-19|1361.68
#2007-03-20|1381.65
#2007-03-21|1382.22
#2007-03-22|1402.04
#2007-03-23|1408.62
#2007-03-26|1409.73
#2007-03-27|1404.42
#2007-03-28|1407.69
#2007-03-29|1393.67
#2007-03-30|1404.33
#2007-04-02|1389.68
#2007-04-03|1399.06
#2007-04-04|1419.28
#2007-04-05|1411.69
#2007-04-06| .
#2007-04-09|1413.10
#2007-04-10|1419.13
#2007-04-11|1417.25
#2007-04-12|1404.53
#2007-04-13|1385.10
#2007-04-16|1390.70
#2007-04-17|1389.00
#2007-04-18|1409.17
#2007-04-19|1389.43
#2007-04-20|1385.09
#2007-04-23|1381.96
#2007-04-24|1385.49
#2007-04-25|1373.64
#2007-04-26|1370.70
#2007-04-27|1368.30
#2007-04-30|1365.22
#2007-05-01|1358.11
#2007-05-02|1372.35
#2007-05-03|1376.24
#2007-05-04|1383.23
#2007-05-07|1411.99
#2007-05-08|1416.34
#2007-05-09|1435.10
#2007-05-10|1429.03
#2007-05-11|1422.00
#2007-05-14|1429.78
#2007-05-15|1418.48
#2007-05-16|1410.66
#2007-05-17|1396.99
#2007-05-18|1387.56
#2007-05-21|1389.57
#2007-05-22|1418.54
#2007-05-23|1444.90
#2007-05-24|1444.19
#2007-05-25|1419.90
#2007-05-28| .
#2007-05-29|1434.72
#2007-05-30|1432.10
#2007-05-31|1444.67
#2007-06-01|1450.37
#2007-06-04|1456.41
#2007-06-05|1455.20
#2007-06-06|1459.10
#2007-06-07|1455.82
#2007-06-08|1439.17
#2007-06-11|1438.90
#2007-06-12|1435.82
#2007-06-13|1420.88
#2007-06-14|1420.70
#2007-06-15|1424.92
#2007-06-18|1438.20
#2007-06-19|1431.16
#2007-06-20|1430.57
#2007-06-21|1432.83
#2007-06-22|1407.40
#2007-06-25|1391.92
#2007-06-26|1398.73
#2007-06-27|1383.26
#2007-06-28|1388.96
#2007-06-29|1395.39
#2007-07-02|1408.24
#2007-07-03|1417.19
#2007-07-04| .
#2007-07-05|1412.82
#2007-07-06|1410.06
#2007-07-09|1422.96
#2007-07-10|1427.50
#2007-07-11|1406.17
#2007-07-12|1398.73
#2007-07-13|1416.20
#2007-07-16|1415.89
#2007-07-17|1404.36
#2007-07-18|1389.00
#2007-07-19|1389.74
#2007-07-20|1399.58
#2007-07-23|1382.79
#2007-07-24|1405.08
#2007-07-25|1402.87
#2007-07-26|1400.64
#2007-07-27|1372.17
#2007-07-30|1375.57
#2007-07-31|1382.95
#2007-08-01|1334.29
#2007-08-02|1322.18
#2007-08-03|1329.46
#2007-08-06|1307.51
#2007-08-07|1299.26
#2007-08-08|1323.39
#2007-08-09|1350.42
#2007-08-10|1312.09
#2007-08-13|1297.62
#2007-08-14|1293.52
#2007-08-15|1248.31
#2007-08-16|1249.25
#2007-08-17|1204.95
#2007-08-20|1244.34
#2007-08-21|1262.72
#2007-08-22|1259.05
#2007-08-23|1295.72
#2007-08-24|1290.41
#2007-08-27|1296.58
#2007-08-28|1293.80
#2007-08-29|1272.48
#2007-08-30|1275.60
#2007-08-31|1305.10
#2007-09-03| .
#2007-09-04|1282.94
#2007-09-05|1274.49
#2007-09-06|1263.70
#2007-09-07|1265.86
#2007-09-10|1244.66
#2007-09-11|1252.74
#2007-09-12|1257.28
#2007-09-13|1240.73
#2007-09-14|1269.96
#2007-09-17|1260.41
#2007-09-18|1210.84
#2007-09-19|1269.26
#2007-09-20|1272.20
#2007-09-21|1247.96
#2007-09-24|1265.58
#2007-09-25|1285.84
#2007-09-26|1292.84
#2007-09-27|1347.32
#2007-09-28|1347.81
#2007-10-01|1346.37
#2007-10-02|1382.52
#2007-10-03|1397.32
#2007-10-04|1396.12
#2007-10-05|1417.42
#2007-10-08|1411.72
#2007-10-09|1426.29
#2007-10-10|1418.01
#2007-10-11|1422.37
#2007-10-12|1404.82
#2007-10-15|1395.70
#2007-10-16|1354.14
#2007-10-17|1325.62
#2007-10-18|1346.23
#2007-10-19|1335.48
#2007-10-22|1318.95
#2007-10-23|1334.96
#2007-10-24|1331.11
#2007-10-25|1330.40
#2007-10-26|1361.42
#2007-10-29|1408.82
#2007-10-30|1414.24
#2007-10-31|1422.16
#2007-11-01|1429.23
#2007-11-02|1375.55
#2007-11-05|1340.88
#2007-11-06|1354.67
#2007-11-07|1353.43
#2007-11-08|1321.83
#2007-11-09|1308.93
#2007-11-12|1282.96
#2007-11-13|1284.71
#2007-11-14|1329.24
#2007-11-15|1327.13
#2007-11-16|1296.96
#2007-11-19|1298.33
#2007-11-20|1302.66
#2007-11-21|1285.74
#2007-11-22| .
#2007-11-23|1282.81
#2007-11-26|1333.60
#2007-11-27|1344.22
#2007-11-28|1329.25
#2007-11-29|1384.45
#2007-11-30|1390.15
#2007-12-03|1405.51
#2007-12-04|1405.08
#2007-12-05|1408.10
#2007-12-06|1437.85
#2007-12-07|1422.81
#2007-12-10|1419.18
#2007-12-11|1435.58
#2007-12-12|1407.73
#2007-12-13|1352.32
#2007-12-14|1310.85
#2007-12-17|1263.92
#2007-12-18|1266.91
#2007-12-19|1265.52
#2007-12-20|1278.57
#2007-12-21|1275.44
#2007-12-24|1278.90
#2007-12-25| .
#2007-12-26|1316.20
#2007-12-27|1306.12
#2007-12-28|1289.47
#2007-12-31|1310.06
#2008-01-01| .
#2008-01-02|1321.59
#2008-01-03|1315.17
#2008-01-04|1293.95
#2008-01-07|1276.94
#2008-01-08|1281.20
#2008-01-09|1301.08
#2008-01-10|1273.85
#2008-01-11|1253.32
#2008-01-14|1252.57
#2008-01-15|1236.41
#2008-01-16|1186.17
#2008-01-17|1211.77
#2008-01-18|1223.57
#2008-01-21| .
#2008-01-22|1097.93
#2008-01-23|1153.76
#2008-01-24|1189.09
#2008-01-25|1259.79
#2008-01-28|1211.92
#2008-01-29|1240.18
#2008-01-30|1229.45
#2008-01-31|1244.23
#2008-02-01|1226.91
#2008-02-04|1265.98
#2008-02-05|1243.85
#2008-02-06|1189.99
#2008-02-07|1187.58
#2008-02-08|1164.12
#2008-02-11|1157.46
#2008-02-12|1149.80
#2008-02-13|1140.83
#2008-02-14|1183.52
#2008-02-15|1185.37
#2008-02-18| .
#2008-02-19|1190.54
#2008-02-20|1146.12
#2008-02-21|1166.03
#2008-02-22|1156.20
#2008-02-25|1177.48
#2008-02-26|1187.58
#2008-02-27|1220.51
#2008-02-28|1224.94
#2008-02-29|1202.90
#2008-03-03|1165.57
#2008-03-04|1152.72
#2008-03-05|1129.97
#2008-03-06|1156.75
#2008-03-07|1113.85
#2008-03-10|1110.83
#2008-03-11|1114.70
#2008-03-12|1153.87
#2008-03-13|1112.59
#2008-03-14|1097.47
#2008-03-17|1078.94
#2008-03-18|1091.68
#2008-03-19|1116.56
#2008-03-20|1110.80
#2008-03-21| .
#2008-03-24|1142.16
#2008-03-25|1168.44
#2008-03-26|1173.74
#2008-03-27|1157.72
#2008-03-28|1172.22
#2008-03-31|1149.51
#2008-04-01|1151.31
#2008-04-02|1220.53
#2008-04-03|1247.66
#2008-04-04|1252.74
#2008-04-07|1255.19
#2008-04-08|1225.22
#2008-04-09|1198.27
#2008-04-10|1199.48
#2008-04-11|1224.93
#2008-04-14|1192.93
#2008-04-15|1203.76
#2008-04-16|1228.19
#2008-04-17|1248.66
#2008-04-18|1233.55
#2008-04-21|1270.00
#2008-04-22|1251.29
#2008-04-23|1253.60
#2008-04-24|1245.42
#2008-04-25|1281.02
#2008-04-28|1335.66
#2008-04-29|1347.11
#2008-04-30|1336.88
#2008-05-01|1316.68
#2008-05-02|1352.72
#2008-05-05|1357.59
#2008-05-06|1363.89
#2008-05-07|1359.38
#2008-05-08|1343.44
#2008-05-09|1313.36
#2008-05-12|1307.68
#2008-05-13|1314.37
#2008-05-14|1309.50
#2008-05-15|1327.98
#2008-05-16|1341.55
#2008-05-19|1337.83
#2008-05-20|1319.01
#2008-05-21|1292.74
#2008-05-22|1291.18
#2008-05-23|1291.61
#2008-05-26| .
#2008-05-27|1283.40
#2008-05-28|1266.28
#2008-05-29|1286.66
#2008-05-30|1312.94
#2008-06-02|1353.31
#2008-06-03|1329.57
#2008-06-04|1345.36
#2008-06-05|1319.29
#2008-06-06|1327.71
#2008-06-09|1293.25
#2008-06-10|1257.25
#2008-06-11|1253.49
#2008-06-12|1221.08
#2008-06-13|1224.58
#2008-06-16|1251.11
#2008-06-17|1253.11
#2008-06-18|1260.90
#2008-06-19|1221.61
#2008-06-20|1213.64
#2008-06-23|1190.28
#2008-06-24|1190.76
#2008-06-25|1177.64
#2008-06-26|1186.44
#2008-06-27|1165.98
#2008-06-30|1162.50
#2008-07-01|1153.95
#2008-07-02|1132.09
#2008-07-03|1133.29
#2008-07-04| .
#2008-07-07|1153.11
#2008-07-08|1120.36
#2008-07-09|1141.47
#2008-07-10|1158.67
#2008-07-11|1167.43
#2008-07-14|1159.15
#2008-07-15|1129.79
#2008-07-16|1124.44
#2008-07-17|1145.80
#2008-07-18|1134.52
#2008-07-21|1146.04
#2008-07-22|1164.65
#2008-07-23|1191.41
#2008-07-24|1211.71
#2008-07-25|1166.11
#2008-07-28|1169.66
#2008-07-29|1145.05
#2008-07-30|1167.19
#2008-07-31|1165.32
#2008-08-01|1135.65
#2008-08-04|1104.30
#2008-08-05|1099.53
#2008-08-06|1105.67
#2008-08-07|1078.93
#2008-08-08|1061.78
#2008-08-11|1077.19
#2008-08-12|1080.87
#2008-08-13|1060.93
#2008-08-14|1036.27
#2008-08-15|1033.76
#2008-08-18|1044.51
#2008-08-19|1022.13
#2008-08-20|1023.99
#2008-08-21|1018.65
#2008-08-22| 995.99
#2008-08-25|1023.86
#2008-08-26|1011.18
#2008-08-27|1009.06
#2008-08-28|1002.81
#2008-08-29|1044.76
#2008-09-01| .
#2008-09-02|1014.81
#2008-09-03|1012.73
#2008-09-04| 990.49
#2008-09-05| 963.22
#2008-09-08|1034.64
#2008-09-09|1025.49
#2008-09-10|1036.85
#2008-09-11|1003.35
#2008-09-12|1030.07
#2008-09-15|1032.17
#2008-09-16| 971.66
#2008-09-17| 964.26
#2008-09-18| 935.08
#2008-09-19|1002.67
#2008-09-22|1028.59
#2008-09-23|1023.46
#2008-09-24|1019.95
#2008-09-25|1016.46
#2008-09-26|1017.59
#2008-09-29|1005.31
#2008-09-30| 959.97
#2008-10-01| 981.86
#2008-10-02| 964.44
#2008-10-03| 937.65
#2008-10-06| 909.20
#2008-10-07| 898.66
#2008-10-08| 855.25
#2008-10-09| 869.41
#2008-10-10| 804.39
#2008-10-13| 817.34
#2008-10-14| 906.94
#2008-10-15| 907.74
#2008-10-16| 828.50
#2008-10-17| 832.70
#2008-10-20| 860.66
#2008-10-21| 891.84
#2008-10-22| 834.69
#2008-10-23| 822.50
#2008-10-24| 781.32
#2008-10-27| 701.92
#2008-10-28| 685.03
#2008-10-29| 703.37
#2008-10-30| 769.56
#2008-10-31| 747.03
#2008-11-03| 753.81
#2008-11-04| 782.40
#2008-11-05| 843.06
#2008-11-06| 799.50
#2008-11-07| 792.32
#2008-11-10| 813.32
#2008-11-11| 788.49
#2008-11-12| 780.61
#2008-11-13| 738.08
#2008-11-14| 728.76
#2008-11-17| 721.73
#2008-11-18| 685.39
#2008-11-19| 665.17
#2008-11-20| 629.02
#2008-11-21| 651.00
#2008-11-24| 640.76
#2008-11-25| 679.63
#2008-11-26| 681.72
#2008-11-27| .
#2008-11-28| 716.50
#2008-12-01| 715.96
#2008-12-02| 676.04
#2008-12-03| 680.10
#2008-12-04| 668.08
#2008-12-05| 664.83
#2008-12-08| 681.51
#2008-12-09| 700.02
#2008-12-10| 724.53
#2008-12-11| 754.76
#2008-12-12| 728.56
#2008-12-15| 767.50
#2008-12-16| 753.39
#2008-12-17| 786.53
#2008-12-18| 798.55
#2008-12-19| 800.08
#2008-12-22| 797.04
#2008-12-23| 791.02
#2008-12-24| 767.00
#2008-12-25| .
#2008-12-26| 782.53
#2008-12-29| 796.45
#2008-12-30| 790.46
#2008-12-31| 787.94
#2009-01-01| .
#2009-01-02| 793.15
#2009-01-05| 809.00
#2009-01-06| 796.72
#2009-01-07| 815.32
#2009-01-08| 794.11
#2009-01-09| 793.86
#2009-01-12| 794.64
#2009-01-13| 749.04
#2009-01-14| 754.12
#2009-01-15| 728.43
#2009-01-16| 737.50
#2009-01-19| .
#2009-01-20| 720.34
#2009-01-21| 714.07
#2009-01-22| 722.27
#2009-01-23| 698.13
#2009-01-26| 687.73
#2009-01-27| 728.18
#2009-01-28| 728.49
#2009-01-29| 753.51
#2009-01-30| 735.53
#2009-02-02| 713.48
#2009-02-03| 712.89
#2009-02-04| 720.16
#2009-02-05| 708.06
#2009-02-06| 704.84
#2009-02-09| 694.07
#2009-02-10| 704.20
#2009-02-11| 707.36
#2009-02-12| 681.76
#2009-02-13| 676.22
#2009-02-16| .
#2009-02-17| 653.89
#2009-02-18| 637.72
#2009-02-19| 630.45
#2009-02-20| 617.17
#2009-02-23| 616.45
#2009-02-24| 598.02
#2009-02-25| 607.47
#2009-02-26| 599.79
#2009-02-27| 609.01
#2009-03-02| 585.34
#2009-03-03| 576.12
#2009-03-04| 578.49
#2009-03-05| 580.71
#2009-03-06| 562.28
#2009-03-09| 538.51
#2009-03-10| 549.45
#2009-03-11| 570.75
#2009-03-12| 556.92
#2009-03-13| 579.33
#2009-03-16| 602.56
#2009-03-17| 618.65
#2009-03-18| 635.57
#2009-03-19| 666.04
#2009-03-20| 650.91
#2009-03-23| 674.02
#2009-03-24| 695.11
#2009-03-25| 690.76
#2009-03-26| 706.37
#2009-03-27| 706.27
#2009-03-30| 669.40
#2009-03-31| 646.73
#2009-04-01| 659.25
#2009-04-02| 701.10
#2009-04-03| 702.18
#2009-04-06| 694.59
#2009-04-07| 693.71
#2009-04-08| 675.55
#2009-04-09| 705.12
#2009-04-10| .
#2009-04-13| 707.31
#2009-04-14| 719.57
#2009-04-15| 707.51
#2009-04-16| 702.01
#2009-04-17| 712.22
#2009-04-20| 711.23
#2009-04-21| 695.66
#2009-04-22| 689.54
#2009-04-23| 695.03
#2009-04-24| 701.44
#2009-04-27| 704.76
#2009-04-28| 692.22
#2009-04-29| 696.79
#2009-04-30| 718.55
#2009-05-01| 716.12
#2009-05-04| 732.74
#2009-05-05| 739.63
#2009-05-06| 751.02
#2009-05-07| 803.11
#2009-05-08| 822.73
#2009-05-11| 839.04
#2009-05-12| 820.97
#2009-05-13| 824.77
#2009-05-14| 790.58
#2009-05-15| 820.30
#2009-05-18| 803.80
#2009-05-19| 825.29
#2009-05-20| 830.30
#2009-05-21| 824.19
#2009-05-22| 823.07
#2009-05-25| .
#2009-05-26| 838.12
#2009-05-27| 858.77
#2009-05-28| 845.22
#2009-05-29| 856.26
#2009-06-01| 872.28
#2009-06-02| 868.94
#2009-06-03| 875.62
#2009-06-04| 871.63
#2009-06-05| 871.20
#2009-06-08| 870.98
#2009-06-09| 864.76
#2009-06-10| 891.57
#2009-06-11| 895.22
#2009-06-12| 899.43
#2009-06-15| 885.47
#2009-06-16| 856.47
#2009-06-17| 863.43
#2009-06-18| 846.66
#2009-06-19| 861.52
#2009-06-22| 871.42
#2009-06-23| 855.19
#2009-06-24| 854.83
#2009-06-25| 869.89
#2009-06-26| 885.76
#2009-06-29| 870.00
#2009-06-30| 868.07
#2009-07-01| 872.49
#2009-07-02| 867.11
#2009-07-03| .
#2009-07-06| 866.96
#2009-07-07| 854.24
#2009-07-08| 838.68
#2009-07-09| 832.58
#2009-07-10| 833.26
#2009-07-13| 811.73
#2009-07-14| 832.60
#2009-07-15| 830.27
#2009-07-16| 832.92
#2009-07-17| 846.57
#2009-07-20| 853.50
#2009-07-21| 873.56
#2009-07-22| 872.73
#2009-07-23| 874.73
#2009-07-24| 881.89
#2009-07-27| 890.97
#2009-07-28| 906.91
#2009-07-29| 890.19
#2009-07-30| 893.80
#2009-07-31| 916.14
#2009-08-03| 935.78
#2009-08-04| 930.48
#2009-08-05| 917.38
#2009-08-06| 913.75
#2009-08-07| 890.36
#2009-08-10| 903.66
#2009-08-11| 922.42
#2009-08-12| 906.01
#2009-08-13| 917.45
#2009-08-14| 928.43
#2009-08-17| 899.98
#2009-08-18| 901.62
#2009-08-19| 894.62
#2009-08-20| 910.11
#2009-08-21| 905.09
#2009-08-24| 918.36
#2009-08-25| 916.70
#2009-08-26| 921.91
#2009-08-27| 921.41
#2009-08-28| 926.38
#2009-08-31| 919.50
#2009-09-01| 918.91
#2009-09-02| 905.13
#2009-09-03| 900.05
#2009-09-04| 897.06
#2009-09-07| .
#2009-09-08| 911.79
#2009-09-09| 906.34
#2009-09-10| 922.35
#2009-09-11| 926.83
#2009-09-14| 910.63
#2009-09-15| 904.88
#2009-09-16| 904.47
#2009-09-17| 900.14
#2009-09-18| 893.87
#2009-09-21| 886.40
#2009-09-22| 897.02
#2009-09-23| 893.70
#2009-09-24| 888.86
#2009-09-25| 873.71
#2009-09-28| 861.29
#2009-09-29| 863.90
#2009-09-30| 873.83
#2009-10-01| 857.64
#2009-10-02| 840.40
#2009-10-05| 840.64
#2009-10-06| 863.79
#2009-10-07| 886.27
#2009-10-08| 892.29
#2009-10-09| 891.33
#2009-10-12| 888.93
#2009-10-13| 886.50
#2009-10-14| 882.30
#2009-10-15| 877.60
#2009-10-16| 865.35
#2009-10-19| 881.40
#2009-10-20| 898.24
#2009-10-21| 895.88
#2009-10-22| 881.53
#2009-10-23| 872.35
#2009-10-26| 875.98
#2009-10-27| 860.11
#2009-10-28| 857.50
#2009-10-29| 857.25
#2009-10-30| 880.11
#2009-11-02| 872.09
#2009-11-03| 868.09
#2009-11-04| 867.32
#2009-11-05| 866.13
#2009-11-06| 870.64
#2009-11-09| 873.47
#2009-11-10| 880.66
#2009-11-11| 883.81
#2009-11-12| 875.20
#2009-11-13| 881.53
#2009-11-16| 880.21
#2009-11-17| 878.14
#2009-11-18| 865.74
#2009-11-19| 854.38
#2009-11-20| 861.99
#2009-11-23| 866.09
#2009-11-24| 852.14
#2009-11-25| 856.41
#2009-11-26| .
#2009-11-27| 842.13
#2009-11-30| 879.57
#2009-12-01| 897.98
#2009-12-02| 894.13
#2009-12-03| 905.84
#2009-12-04| 894.01
#2009-12-07| 899.32
#2009-12-08| 898.17
#2009-12-09| 885.90
#2009-12-10| 875.27
#2009-12-11| 874.26
#2009-12-14| 875.02
#2009-12-15| 868.05
#2009-12-16| 891.86
#2009-12-17| 879.07
#2009-12-18| 866.18
#2009-12-21| 859.37
#2009-12-22| 859.88
#2009-12-23| 865.72
#2009-12-24| 864.11
#2009-12-25| .
#2009-12-28| 861.83
#2009-12-29| 861.16
#2009-12-30| 854.60
#2009-12-31| 855.75
#2010-01-01| .
#2010-01-04| 860.90
#2010-01-05| 874.29
#2010-01-06| 884.65
#2010-01-07| 888.79
#2010-01-08| 894.77
#2010-01-11| 902.24
#2010-01-12| 912.22
#2010-01-13| 894.98
#2010-01-14| 906.07
#2010-01-15| 918.23
#2010-01-18| .
#2010-01-19| 902.84
#2010-01-20| 893.37
#2010-01-21| 896.50
#2010-01-22| 895.86
#2010-01-25| 889.57
#2010-01-26| 871.76
#2010-01-27| 865.15
#2010-01-28| 867.49
#2010-01-29| 852.66
#2010-02-01| 851.88
#2010-02-02| 862.66
#2010-02-03| 861.10
#2010-02-04| 855.09
#2010-02-05| 839.68
#2010-02-08| 838.42
#2010-02-09| 841.91
#2010-02-10| 838.60
#2010-02-11| 842.96
#2010-02-12| 847.30
#2010-02-15| .
#2010-02-16| 841.14
#2010-02-17| 852.95
#2010-02-18| 850.58
#2010-02-19| 829.36
#2010-02-22| 848.68
#2010-02-23| 860.01
#2010-02-24| 853.41
#2010-02-25| 858.51
#2010-02-26| 862.29
#2010-03-01| 868.25
#2010-03-02| 868.76
#2010-03-03| 870.63
#2010-03-04| 860.57
#2010-03-05| 859.85
#2010-03-08| 874.80
#2010-03-09| 877.29
#2010-03-10| 870.16
#2010-03-11| 876.68
#2010-03-12| 882.02
#2010-03-15| 886.65
#2010-03-16| 890.58
#2010-03-17| 902.11
#2010-03-18| 895.34
#2010-03-19| 895.97
#2010-03-22| 894.38
#2010-03-23| 890.79
#2010-03-24| 881.40
#2010-03-25| 876.40
#2010-03-26| 890.62
#2010-03-29| 904.58
#2010-03-30| 910.03
#2010-03-31| 901.44
#2010-04-01| 901.17
#2010-04-02| .
#2010-04-05| 902.79
#2010-04-06| 907.44
#2010-04-07| 924.78
#2010-04-08| 924.10
#2010-04-09| 925.15
#2010-04-12| 932.47
#2010-04-13| 929.13
#2010-04-14| 935.77
#2010-04-15| 946.20
#2010-04-16| 944.70
#2010-04-19| 922.36
#2010-04-20| 918.32
#2010-04-21| 933.86
#2010-04-22| 927.20
#2010-04-23| 918.78
#2010-04-26| 933.89
#2010-04-27| 930.50
#2010-04-28| 912.93
#2010-04-29| 912.97
#2010-04-30| 918.73
#2010-05-03| 912.34
#2010-05-04| 908.04
#2010-05-05| 902.79
#2010-05-06| 882.61
#2010-05-07| 878.03
#2010-05-10| 880.12
#2010-05-11| 866.51
#2010-05-12| 859.17
#2010-05-13| 877.70
#2010-05-14| 876.30
#2010-05-17| 859.82
#2010-05-18| 852.52
#2010-05-19| 852.45
#2010-05-20| 855.86
#2010-05-21| 843.27
#2010-05-24| 842.40
#2010-05-25| 825.88
#2010-05-26| 824.89
#2010-05-27| 835.54
#2010-05-28| 839.43
#2010-05-31| .
#2010-06-01| 835.44
#2010-06-02| 824.18
#2010-06-03| 837.24
#2010-06-04| 838.64
#2010-06-07| 812.35
#2010-06-08| 812.78
#2010-06-09| 806.75
#2010-06-10| 812.63
#2010-06-11| 822.29
#2010-06-14| 827.71
#2010-06-15| 830.72
#2010-06-16| 838.13
#2010-06-17| 839.05
#2010-06-18| 833.72
#2010-06-21| 849.64
#2010-06-22| 853.27
#2010-06-23| 848.70
#2010-06-24| 850.85
#2010-06-25| 844.49
#2010-06-28| 841.76
#2010-06-29| 833.73
#2010-06-30| 827.00
#2010-07-01| 829.07
#2010-07-02| 827.45
#2010-07-05| .
#2010-07-06| 843.20
#2010-07-07| 836.77
#2010-07-08| 843.44
#2010-07-09| 846.83
#2010-07-12| 841.68
#2010-07-13| 843.42
#2010-07-14| 849.59
#2010-07-15| 842.89
#2010-07-16| 844.48
#2010-07-19| 840.49
#2010-07-20| 834.13
#2010-07-21| 829.38
#2010-07-22| 831.11
#2010-07-23| 842.50
#2010-07-26| 845.92
#2010-07-27| 848.52
#2010-07-28| 865.11
#2010-07-29| 867.39
#2010-07-30| 862.83
#2010-08-02| 870.09
#2010-08-03| 879.10
#2010-08-04| 872.73
#2010-08-05| 880.33
#2010-08-06| 890.69
#2010-08-09| 886.14
#2010-08-10| 879.77
#2010-08-11| 867.75
#2010-08-12| 854.07
#2010-08-13| 852.22
#2010-08-16| 855.65
#2010-08-17| 854.69
#2010-08-18| 864.56
#2010-08-19| 875.76
#2010-08-20| 859.68
#2010-08-23| 861.49
#2010-08-24| 862.61
#2010-08-25| 852.28
#2010-08-26| 854.21
#2010-08-27| 854.55
#2010-08-30| 860.99
#2010-08-31| 850.90
#2010-09-01| 855.72
#2010-09-02| 861.62
#2010-09-03| 864.73
#2010-09-06| .
#2010-09-07| 885.23
#2010-09-08| 871.86
#2010-09-09| 875.81
#2010-09-10| 873.65
#2010-09-13| 886.46
#2010-09-14| 890.01
#2010-09-15| 878.76
#2010-09-16| 871.26
#2010-09-17| 876.74
#2010-09-20| 879.51
#2010-09-21| 882.97
#2010-09-22| 889.61
#2010-09-23| 891.35
#2010-09-24| 889.21
#2010-09-27| 897.29
#2010-09-28| 896.08
#2010-09-29| 903.46
#2010-09-30| 893.55
#2010-10-01| 899.55
#2010-10-04| 891.92
#2010-10-05| 907.14
#2010-10-06| 929.37
#2010-10-07| 937.90
#2010-10-08| 939.65
#2010-10-11| 941.15
#2010-10-12| 932.38
#2010-10-13| 928.60
#2010-10-14| 948.30
#2010-10-15| 933.41
#2010-10-18| 930.83
#2010-10-19| 932.18
#2010-10-20| 931.02
#2010-10-21| 924.43
#2010-10-22| 926.69
#2010-10-25| 931.67
#2010-10-26| 922.36
#2010-10-27| 911.75
#2010-10-28| 910.93
#2010-10-29| 915.66
#2010-11-01| 917.47
#2010-11-02| 917.35
#2010-11-03| 918.77
#2010-11-04| 937.20
#2010-11-05| 944.79
#2010-11-08| 948.82
#2010-11-09| 947.66
#2010-11-10| 945.63
#2010-11-11| 953.29
#2010-11-12| 944.08
#2010-11-15| 936.93
#2010-11-16| 931.69
#2010-11-17| 931.66
#2010-11-18| 950.89
#2010-11-19| 950.07
#2010-11-22| 945.55
#2010-11-23| 939.48
#2010-11-24| 932.04
#2010-11-25| .
#2010-11-26| 921.11
#2010-11-29| 927.66
#2010-11-30| 922.84
#2010-12-01| 926.13
#2010-12-02| 937.77
#2010-12-03| 946.40
#2010-12-06| 946.23
#2010-12-07| 941.60
#2010-12-08| 934.82
#2010-12-09| 948.33
#2010-12-10| 950.25
#2010-12-13| 965.26
#2010-12-14| 973.07
#2010-12-15| 962.90
#2010-12-16| 962.02
#2010-12-17| 969.09
#2010-12-20| 966.00
#2010-12-21| 973.45
#2010-12-22| 984.19
#2010-12-23| 985.27
#2010-12-24| .
#2010-12-27| 984.55
#2010-12-28| 992.04
#2010-12-29|1001.79
#2010-12-30| 997.46
#2010-12-31|1001.00
#2011-01-03|1003.23
#2011-01-04|1014.75
#2011-01-05|1003.85
#2011-01-06|1017.23
#2011-01-07|1018.18
#2011-01-10|1016.11
#2011-01-11|1011.51
#2011-01-12|1026.17
#2011-01-13|1039.81
#2011-01-14|1031.55
#2011-01-17| .
#2011-01-18|1032.91
#2011-01-19|1044.32
#2011-01-20|1022.89
#2011-01-21|1011.86
#2011-01-24|1013.27
#2011-01-25|1023.94
#2011-01-26|1020.29
#2011-01-27|1014.88
#2011-01-28|1006.36
#2011-01-31| 996.28
#2011-02-01|1001.42
#2011-02-02|1023.89
#2011-02-03|1018.47
#2011-02-04|1021.12
#2011-02-07|1019.13
#2011-02-08|1028.01
#2011-02-09|1013.36
#2011-02-10|1003.28
#2011-02-11|1000.42
#2011-02-14|1016.38
#2011-02-15|1010.41
#2011-02-16|1021.36
#2011-02-17|1032.33
#2011-02-18|1033.19
#2011-02-21| .
#2011-02-22|1008.50
#2011-02-23|1003.31
#2011-02-24| 999.71
#2011-02-25|1011.73
#2011-02-28|1020.28
#2011-03-01|1037.83
#2011-03-02|1017.53
#2011-03-03|1013.93
#2011-03-04|1023.65
#2011-03-07|1015.42
#2011-03-08|1010.37
#2011-03-09|1015.82
#2011-03-10| 997.30
#2011-03-11| 992.15
#2011-03-14| 936.08
#2011-03-15| 878.97
#2011-03-16| 917.10
#2011-03-17| 913.18
#2011-03-18| 914.69
#2011-03-21| 921.45
#2011-03-22| 954.73
#2011-03-23| 950.77
#2011-03-24| 944.84
#2011-03-25| 941.23
#2011-03-28| 936.41
#2011-03-29| 929.24
#2011-03-30| 931.85
#2011-03-31| 940.69
#2011-04-01| 932.79
#2011-04-04| 936.33
#2011-04-05| 926.61
#2011-04-06| 918.80
#2011-04-07| 921.49
#2011-04-08| 935.29
#2011-04-11| 934.37
#2011-04-12| 931.33
#2011-04-13| 937.86
#2011-04-14| 944.34
#2011-04-15| 938.51
#2011-04-18| 936.74
#2011-04-19| 928.99
#2011-04-20| 936.79
#2011-04-21| 946.38
#2011-04-22| .
#2011-04-25| 945.91
#2011-04-26| 942.05
#2011-04-27| 936.57
#2011-04-28| 952.74
#2011-04-29| 955.56
#2011-05-02| 967.34
#2011-05-03| 965.74
#2011-05-04| 962.76
#2011-05-05| 966.98
#2011-05-06| 958.98
#2011-05-09| 963.21
#2011-05-10| 964.73
#2011-05-11| 962.03
#2011-05-12| 952.69
#2011-05-13| 946.47
#2011-05-16| 932.72
#2011-05-17| 928.72
#2011-05-18| 941.16
#2011-05-19| 937.04
#2011-05-20| 933.95
#2011-05-23| 915.29
#2011-05-24| 914.15
#2011-05-25| 917.17
#2011-05-26| 924.31
#2011-05-27| 932.37
#2011-05-30| .
#2011-05-31| 942.33
#2011-06-01| 945.02
#2011-06-02| 933.59
#2011-06-03| 928.44
#2011-06-06| 921.81
#2011-06-07| 923.69
#2011-06-08| 923.60
#2011-06-09| 920.91
#2011-06-10| 917.79
#2011-06-13| 913.18
#2011-06-14| 921.92
#2011-06-15| 915.93
#2011-06-16| 902.44
#2011-06-17| 899.16
#2011-06-20| 896.07
#2011-06-21| 905.12
#2011-06-22| 915.53
#2011-06-23| 911.26
#2011-06-24| 921.68
#2011-06-27| 913.16
#2011-06-28| 918.26
#2011-06-29| 929.46
#2011-06-30| 940.53
#2011-07-01| 946.79
#2011-07-04| .
#2011-07-05| 965.37
#2011-07-06| 966.67
#2011-07-07| 965.02
#2011-07-08| 973.24
#2011-07-11| 963.90
#2011-07-12| 951.47
#2011-07-13| 959.03
#2011-07-14| 951.40
#2011-07-15| 951.17
#2011-07-18| 949.81
#2011-07-19| 947.39
#2011-07-20| 957.03
#2011-07-21| 961.61
#2011-07-22| 978.88
#2011-07-25| 971.46
#2011-07-26| 980.13
#2011-07-27| 976.32
#2011-07-28| 970.68
#2011-07-29| 973.16
#2011-08-01| 995.97
#2011-08-02| 984.37
#2011-08-03| 968.36
#2011-08-04| 950.34
#2011-08-05| 918.19
#2011-08-08| 902.21
#2011-08-09| 886.47
#2011-08-10| 890.99
#2011-08-11| 881.11
#2011-08-12| 882.78
#2011-08-15| 895.64
#2011-08-16| 895.40
#2011-08-17| 901.15
#2011-08-18| 891.93
#2011-08-19| 875.63
#2011-08-22| 866.58
#2011-08-23| 876.72
#2011-08-24| 865.29
#2011-08-25| 866.78
#2011-08-26| 870.02
#2011-08-29| 874.38
#2011-08-30| 887.34
#2011-08-31| 900.65
#2011-09-01| 900.45
#2011-09-02| 889.17
#2011-09-05| .
#2011-09-06| 855.54
#2011-09-07| 868.20
#2011-09-08| 866.52
#2011-09-09| 860.15
#2011-09-12| 840.52
#2011-09-13| 847.45
#2011-09-14| 836.71
#2011-09-15| 848.88
#2011-09-16| 863.32
#2011-09-19| 856.01
#2011-09-20| 846.17
#2011-09-21| 843.78
#2011-09-22| 818.06
#2011-09-23| 818.32
#2011-09-26| 802.65
#2011-09-27| 824.95
#2011-09-28| 834.44
#2011-09-29| 840.06
#2011-09-30| 832.17
#2011-10-03| 813.67
#2011-10-04| 790.45
#2011-10-05| 780.58
#2011-10-06| 800.50
#2011-10-07| 813.45
#2011-10-10| 817.54
#2011-10-11| 833.84
#2011-10-12| 831.19
#2011-10-13| 846.48
#2011-10-14| 835.70
#2011-10-17| 852.58
#2011-10-18| 830.61
#2011-10-19| 836.10
#2011-10-20| 828.27
#2011-10-21| 829.65
#2011-10-24| 846.02
#2011-10-25| 843.80
#2011-10-26| 840.18
#2011-10-27| 874.01
#2011-10-28| 890.03
#2011-10-31| 860.25
#2011-11-01| 842.49
#2011-11-02| 839.55
#2011-11-03| 832.96
#2011-11-04| 849.44
#2011-11-07| 849.79
#2011-11-08| 837.97
#2011-11-09| 848.74
#2011-11-10| 821.06
#2011-11-11| 823.73
#2011-11-14| 835.77
#2011-11-15| 831.23
#2011-11-16| 822.34
#2011-11-17| 821.07
#2011-11-18| 808.82
#2011-11-21| 799.49
#2011-11-22| 802.02
#2011-11-23| 793.08
#2011-11-24| .
#2011-11-25| 782.00
#2011-11-28| 792.40
#2011-11-29| 804.04
#2011-11-30| 803.46
#2011-12-01| 822.25
#2011-12-02| 823.25
#2011-12-05| 831.69
#2011-12-06| 820.43
#2011-12-07| 831.74
#2011-12-08| 825.82
#2011-12-09| 811.49
#2011-12-12| 816.80
#2011-12-13| 808.90
#2011-12-14| 803.62
#2011-12-15| 792.20
#2011-12-16| 795.89
#2011-12-19| 786.28
#2011-12-20| 786.87
#2011-12-21| 796.52
#2011-12-22| 793.87
#2011-12-23| 796.54
#2011-12-26| .
#2011-12-27| 796.68
#2011-12-28| 791.37
#2011-12-29| 791.91
#2011-12-30| 800.31
#2012-01-02| .
#2012-01-03| 808.08
#2012-01-04| 823.13
#2012-01-05| 814.44
#2012-01-06| 810.16
#2012-01-09| 811.05
#2012-01-10| 816.66
#2012-01-11| 820.45
#2012-01-12| 818.55
#2012-01-13| 823.12
#2012-01-16| .
#2012-01-17| 825.59
#2012-01-18| 827.23
#2012-01-19| 843.00
#2012-01-20| 864.64
#2012-01-23| 871.64
#2012-01-24| 865.31
#2012-01-25| 868.34
#2012-01-26| 878.36
#2012-01-27| 877.35
#2012-01-30| 875.04
#2012-01-31| 879.26
#2012-02-01| 887.71
#2012-02-02| 898.25
#2012-02-03| 893.81
#2012-02-06| 900.12
#2012-02-07| 902.73
#2012-02-08| 916.04
#2012-02-09| 921.05
#2012-02-10| 906.92
#2012-02-13| 914.68
#2012-02-14| 915.99
#2012-02-15| 941.06
#2012-02-16| 929.64
#2012-02-17| 938.17
#2012-02-20| .
#2012-02-21| 940.50
#2012-02-22| 943.17
#2012-02-23| 949.05
#2012-02-24| 955.42
#2012-02-27| 956.51
#2012-02-28| 966.41
#2012-02-29| 961.75
#2012-03-01| 950.81
#2012-03-02| 955.08
#2012-03-05| 949.67
#2012-03-06| 936.38
#2012-03-07| 929.24
#2012-03-08| 947.99
#2012-03-09| 950.94
#2012-03-12| 945.96
#2012-03-13| 950.12
#2012-03-14| 956.25
#2012-03-15| 961.48
#2012-03-16| 965.01
#2012-03-19| 965.18
#2012-03-20| 960.18
#2012-03-21| 945.26
#2012-03-22| 951.86
#2012-03-23| 940.96
#2012-03-26| 934.76
#2012-03-27| 958.85
#2012-03-28| 956.83
#2012-03-29| 952.34
#2012-03-30| 942.74
#2012-04-02| 950.94
#2012-04-03| 944.24
#2012-04-04| 928.21
#2012-04-05| 922.35
#2012-04-06| .
#2012-04-09| 912.69
#2012-04-10| 917.34
#2012-04-11| 908.61
#2012-04-12| 911.53
#2012-04-13| 927.03
#2012-04-16| 917.41
#2012-04-17| 912.02
#2012-04-18| 925.51
#2012-04-19| 922.86
#2012-04-20| 921.39
#2012-04-23| 916.46
#2012-04-24| 909.84
#2012-04-25| 915.09
#2012-04-26| 920.32
#2012-04-27| 920.63
#2012-04-30| 928.56
#2012-05-01| 912.05
#2012-05-02| 919.39
#2012-05-03| 917.36
#2012-05-04| 918.01
#2012-05-07| 891.00
#2012-05-08| 894.20
#2012-05-09| 883.72
#2012-05-10| 880.65
#2012-05-11| 868.00
#2012-05-14| 867.07
#2012-05-15| 861.36
#2012-05-16| 845.23
#2012-05-17| 856.67
#2012-05-18| 835.57
#2012-05-21| 837.03
#2012-05-22| 842.89
#2012-05-23| 830.92
#2012-05-24| 833.60
#2012-05-25| 832.05
#2012-05-28| .
#2012-05-29| 844.80
#2012-05-30| 837.00
#2012-05-31| 835.89
#2012-06-01| 830.46
#2012-06-04| 811.79
#2012-06-05| 823.37
#2012-06-06| 837.73
#2012-06-07| 847.40
#2012-06-08| 834.02
#2012-06-11| 848.23
#2012-06-12| 845.28
#2012-06-13| 847.10
#2012-06-14| 849.38
#2012-06-15| 863.23
#2012-06-18| 873.56
#2012-06-19| 872.38
#2012-06-20| 883.81
#2012-06-21| 878.05
#2012-06-22| 872.82
#2012-06-25| 871.85
#2012-06-26| 866.75
#2012-06-27| 879.35
#2012-06-28| 893.04
#2012-06-29| 905.79
#2012-07-02| 911.61
#2012-07-03| 922.17
#2012-07-04| .
#2012-07-05| 923.18
#2012-07-06| 924.95
#2012-07-09| 910.51
#2012-07-10| 906.69
#2012-07-11| 911.49
#2012-07-12| 901.92
#2012-07-13| 902.06
#2012-07-16| 905.36
#2012-07-17| 912.12
#2012-07-18| 910.65
#2012-07-19| 920.49
#2012-07-20| 906.55
#2012-07-23| 889.59
#2012-07-24| 889.56
#2012-07-25| 882.41
#2012-07-26| 898.48
#2012-07-27| 909.94
#2012-07-30| 923.81
#2012-07-31| 925.76
#2012-08-01| 922.93
#2012-08-02| 925.41
#2012-08-03| 917.01
#2012-08-06| 931.61
#2012-08-07| 932.88
#2012-08-08| 932.23
#2012-08-09| 934.24
#2012-08-10| 933.17
#2012-08-13| 935.02
#2012-08-14| 931.83
#2012-08-15| 924.84
#2012-08-16| 930.22
#2012-08-17| 937.60
#2012-08-20| 935.81
#2012-08-21| 939.23
#2012-08-22| 935.87
#2012-08-23| 947.98
#2012-08-24| 936.16
#2012-08-27| 934.52
#2012-08-28| 928.06
#2012-08-29| 931.22
#2012-08-30| 922.11
#2012-08-31| 918.35
#2012-09-03| .
#2012-09-04| 915.87
#2012-09-05| 909.02
#2012-09-06| 909.91
#2012-09-07| 939.97
#2012-09-10| 942.71
#2012-09-11| 943.07
#2012-09-12| 953.75
#2012-09-13| 957.68
#2012-09-14| 979.78
#2012-09-17| 976.22
#2012-09-18| 978.82
#2012-09-19| 985.84
#2012-09-20| 972.44
#2012-09-21| 974.67
#2012-09-24| 977.22
#2012-09-25| 982.54
#2012-09-26| 975.86
#2012-09-27| 983.68
#2012-09-28| 978.21
#2012-10-01| 971.62
#2012-10-02| 969.43
#2012-10-03| 968.43
#2012-10-04| 979.31
#2012-10-05| 981.46
#2012-10-08| 981.11
#2012-10-09| 974.82
#2012-10-10| 966.32
#2012-10-11| 957.90
#2012-10-12| 964.49
#2012-10-15| 962.72
#2012-10-16| 971.01
#2012-10-17| 981.26
#2012-10-18| 988.59
#2012-10-19| 985.82
#2012-10-22| 986.38
#2012-10-23| 981.56
#2012-10-24| 983.78
#2012-10-25| 986.99
#2012-10-26| 982.83
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.88
#2012-11-01| 979.80
#2012-11-02| 990.60
#2012-11-05| 987.17
#2012-11-06| 982.66
#2012-11-07| 990.58
#2012-11-08| 976.88
#2012-11-09| 973.92
#2012-11-12| 969.43
#2012-11-13| 966.14
#2012-11-14| 964.28
#2012-11-15| 968.64
#2012-11-16| 978.88
#2012-11-19| 987.65
#2012-11-20| 982.92
#2012-11-21| 981.14
#2012-11-22| .
#2012-11-23| 995.93
#2012-11-26| 996.42
#2012-11-27|1000.85
#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|1072.16
#2012-12-27|1075.24
#2012-12-28|1080.44
#2012-12-31|1077.31
#2013-01-01|1077.31
#2013-01-02|1080.63
#2013-01-03|1081.94
#2013-01-04|1097.77
#2013-01-07|1092.30
#2013-01-08|1079.80
#2013-01-09|1089.40
#2013-01-10|1098.55
#2013-01-11|1095.04
#2013-01-14|1092.70
#2013-01-15|1102.76
#2013-01-16|1089.68
#2013-01-17|1081.26
#2013-01-18|1095.05
#2013-01-21|1089.86
#2013-01-22|1097.97
#2013-01-23|1088.11
#2013-01-24|1090.40
#2013-01-25|1091.73
#2013-01-28|1094.65
#2013-01-29|1105.68
#2013-01-30|1116.00
#2013-01-31|1123.17
#2013-02-01|1111.34
#2013-02-04|1126.01
#2013-02-05|1098.73
#2013-02-06|1118.62
#2013-02-07|1124.13
#2013-02-08|1121.82
#2013-02-11|1116.48
#2013-02-12|1133.67
#2013-02-13|1125.00
#2013-02-14|1122.39
#2013-02-15|1101.55
#2013-02-18|1123.76
#2013-02-19|1127.26
#2013-02-20|1133.31
#2013-02-21|1122.77
#2013-02-22|1116.84
#2013-02-25|1126.57
#2013-02-26|1131.09
#2013-02-27|1125.20
#2013-02-28|1143.21
#2013-03-01|1146.25
#2013-03-04|1154.22
#2013-03-05|1146.72
#2013-03-06|1159.01
#2013-03-07|1147.95
#2013-03-08|1151.63
#2013-03-11| .
#2013-03-12|1177.39
#2013-03-13|1171.69
#2013-03-14|1181.37
#2013-03-15|1189.94
#2013-03-18|1165.65
#2013-03-19|1177.07
#2013-03-20|1172.06
#2013-03-21|1185.83
#2013-03-22|1179.03
#2013-03-25|1193.08
#2013-03-26|1194.78
#2013-03-27|1210.68
#2013-03-28|1205.15
#2013-03-29| .
#2013-04-01|1172.77
#2013-04-02|1187.99
#2013-04-03|1197.84
#2013-04-04|1203.32
#2013-04-05|1236.05
#2013-04-08|1256.43
#2013-04-09|1240.74
#2013-04-10|1258.28
#2013-04-11|1277.84
#2013-04-12|1292.00
#2013-04-15|1275.98
#2013-04-16|1257.05
#2013-04-17|1279.16
#2013-04-18|1267.91
#2013-04-19|1265.96
#2013-04-22|1276.02
#2013-04-23|1264.06
#2013-04-24|1276.60
#2013-04-25|1289.58
#2013-04-26|1299.18
#2013-04-29|1296.36
#2013-04-30|1312.08
#2013-05-01|1308.89
#2013-05-02|1302.09
#2013-05-03|1294.22
#2013-05-06|1295.70
#2013-05-07|1317.44
#2013-05-08|1319.39
#2013-05-09|1300.97
#2013-05-10|1300.55
#2013-05-13|1322.74
#2013-05-14|1300.53
#2013-05-15|1305.64
#2013-05-16|1295.72
#2013-05-17|1299.99
#2013-05-20|1311.50
#2013-05-21|1293.91
#2013-05-22|1288.68
#2013-05-23|1216.41
#2013-05-24|1219.87
#2013-05-27|1203.63
#2013-05-28|1202.43
#2013-05-29|1209.34
#2013-05-30|1171.40
#2013-05-31|1170.92
#2013-06-03|1141.20
#2013-06-04|1180.45
#2013-06-05|1161.85
#2013-06-06|1136.63
#2013-06-07|1144.40
#2013-06-10|1157.76
#2013-06-11|1164.39
#2013-06-12|1163.63
#2013-06-13|1142.07
#2013-06-14|1150.36
#2013-06-17|1164.97
#2013-06-18|1162.88
#2013-06-19|1180.65
#2013-06-20|1129.86
#2013-06-21|1133.93
#2013-06-24|1121.76
#2013-06-25|1118.16
#2013-06-26|1122.83
#2013-06-27|1142.94
#2013-06-28|1177.56
#2013-07-01|1188.36
#2013-07-02|1199.37
#2013-07-03|1203.04
#2013-07-04|1205.93
#2013-07-05|1212.69
#2013-07-08|1192.24
#2013-07-09|1212.14
#2013-07-10|1221.85
#2013-07-11|1245.88
#2013-07-12|1240.85
#2013-07-15|1236.30
#2013-07-16|1246.82
#2013-07-17|1240.43
#2013-07-18|1238.58
#2013-07-19|1239.23
#2013-07-22|1253.31
#2013-07-23|1258.80
#2013-07-24|1256.27
#2013-07-25|1240.21
#2013-07-26|1222.26
#2013-07-29|1195.81
#2013-07-30|1207.82
#2013-07-31|1193.95
#2013-08-01|1219.69
#2013-08-02|1250.81
#2013-08-05|1242.25
#2013-08-06|1250.83
#2013-08-07|1228.71
#2013-08-08|1227.63
#2013-08-09|1226.40
#2013-08-12|1214.02
#2013-08-13|1214.74
#2013-08-14|1226.80
#2013-08-15|1213.12
#2013-08-16|1208.02
#2013-08-19|1204.27
#2013-08-20|1190.03
#2013-08-21|1180.51
#2013-08-22|1169.29
#2013-08-23|1187.28
#2013-08-26|1185.05
#2013-08-27|1183.19
#2013-08-28|1162.21
#2013-08-29|1162.10
#2013-08-30|1159.71
#2013-09-02|1167.50
#2013-09-03|1190.15
#2013-09-04|1198.46
#2013-09-05|1197.73
#2013-09-06|1195.20
#2013-09-09|1215.48
#2013-09-10|1227.17
#2013-09-11|1231.70
#2013-09-12|1235.46
#2013-09-13|1232.28
#2013-09-16|1244.57
#2013-09-17|1239.06
#2013-09-18|1257.60
#2013-09-19|1285.33
#2013-09-20|1283.64
#2013-09-23|1288.41
#2013-09-24|1279.35
#2013-09-25|1279.67
#2013-09-26|1286.12
#2013-09-27|1292.04
#2013-09-30|1267.23
#2013-10-01|1268.09
#2013-10-02|1259.60
#2013-10-03|1256.62
#2013-10-04|1248.66
#2013-10-07|1231.42
#2013-10-08|1240.01
#2013-10-09|1255.92
#2013-10-10|1251.08
#2013-10-11|1269.23
#2013-10-14|1270.65
#2013-10-15|1263.03
#2013-10-16|1261.55
#2013-10-17|1281.25
#2013-10-18|1286.59
#2013-10-21|1287.13
#2013-10-22|1289.14
#2013-10-23|1281.96
#2013-10-24|1279.65
#2013-10-25|1263.08
#2013-10-28|1273.51
#2013-10-29|1264.18
#2013-10-30|1278.35
#2013-10-31|1265.43
#2013-11-01|1252.42
#2013-11-04|1253.74
#2013-11-05|1252.32
#2013-11-06|1256.17
#2013-11-07|1245.48
#2013-11-08|1236.77
#2013-11-11|1243.16
#2013-11-12|1256.87
#2013-11-13|1258.78
#2013-11-14|1267.12
#2013-11-15|1290.54
#2013-11-18|1302.77
#2013-11-19|1293.89
#2013-11-20|1288.87
#2013-11-21|1282.63
#2013-11-22|1284.80
#2013-11-25|1282.75
#2013-11-26|1284.35
#2013-11-27|1273.39
#2013-11-28|1279.98
#2013-11-29|1274.54
#2013-12-02|1272.30
#2013-12-03|1275.45
#2013-12-04|1253.72
#2013-12-05|1249.72
#2013-12-06|1245.80
#2013-12-09|1252.06
#2013-12-10|1253.33
#2013-12-11|1243.53
#2013-12-12|1235.60
#2013-12-13|1231.00
#2013-12-16|1222.77
#2013-12-17|1229.44
#2013-12-18|1241.08
#2013-12-19|1243.30
#2013-12-20|1245.94
#2013-12-23|1248.89
#2013-12-24|1246.07
#2013-12-25|1246.17
#2013-12-26|1261.52
#2013-12-27|1269.10
#2013-12-30|1281.65
#2013-12-31|1283.74
#2014-01-01|1283.74
#2014-01-02|1285.09
#2014-01-03|1282.38
#2014-01-06|1273.70
#2014-01-07|1261.50
#2014-01-08|1275.80
#2014-01-09|1266.74
#2014-01-10|1274.44
#2014-01-13|1278.65
#2014-01-14|1253.34
#2014-01-15|1262.28
#2014-01-16|1261.52
#2014-01-17|1268.15
#2014-01-20|1262.79
#2014-01-21|1259.77
#2014-01-22|1264.93
#2014-01-23|1256.72
#2014-01-24|1245.40
#2014-01-27|1212.88
#2014-01-28|1207.94
#2014-01-29|1232.19
#2014-01-30|1197.47
#2014-01-31|1199.16
#2014-02-03|1181.91
#2014-02-04|1145.08
#2014-02-05|1163.07
#2014-02-06|1158.04
#2014-02-07|1178.30
#2014-02-10|1182.18
#2014-02-11|1184.69
#2014-02-12|1192.47
#2014-02-13|1182.14
#2014-02-14|1171.58
#2014-02-17|1181.76
#2014-02-18|1207.05
#2014-02-19|1204.71
#2014-02-20|1183.49
#2014-02-21|1196.58
#2014-02-24|1186.73
#2014-02-25|1198.64
#2014-02-26|1189.96
#2014-02-27|1180.87
#2014-02-28|1175.56
#2014-03-03|1170.20
#2014-03-04|1171.10
#2014-03-05|1176.72
#2014-03-06|1186.40
#2014-03-07|1189.79
#2014-03-10|1179.42
#2014-03-11|1183.08
#2014-03-12|1165.85
#2014-03-13|1164.12
#2014-03-14|1146.71
#2014-03-17|1139.23
#2014-03-18|1145.33
#2014-03-19|1143.49
#2014-03-20|1116.41
#2014-03-21|1120.19
#2014-03-24|1133.58
#2014-03-25|1133.15
#2014-03-26|1140.21
#2014-03-27|1150.89
#2014-03-28|1160.86
#2014-03-31|1175.39
#2014-04-01|1179.03
#2014-04-02|1194.42
#2014-04-03|1199.36
#2014-04-04|1206.13
#2014-04-07|1190.20
#2014-04-08|1185.62
#2014-04-09|1169.33
#2014-04-10|1172.43
#2014-04-11|1164.96
#2014-04-14|1164.62
#2014-04-15|1164.66
#2014-04-16|1182.75
#2014-04-17|1183.03
#2014-04-18|1186.09
#2014-04-21|1180.78
#2014-04-22|1172.92
#2014-04-23|1177.57
#2014-04-24|1178.00
#2014-04-25|1175.50
#2014-04-28|1165.25
#2014-04-29|1170.58
#2014-04-30|1171.23
#2014-05-01|1188.49
#2014-05-02|1196.25
#2014-05-05|1194.40
#2014-05-06|1199.14
#2014-05-07|1174.48
#2014-05-08|1182.14
#2014-05-09|1187.64
#2014-05-12|1185.77
#2014-05-13|1205.91
#2014-05-14|1215.98
#2014-05-15|1216.67
#2014-05-16|1203.89
#2014-05-19|1196.77
#2014-05-20|1195.14
#2014-05-21|1188.70
#2014-05-22|1200.39
#2014-05-23|1210.05
#2014-05-26|1219.11
#2014-05-27|1217.29
#2014-05-28|1222.52
#2014-05-29|1227.97
#2014-05-30|1228.48
#2014-06-02|1236.63
#2014-06-03|1244.45
#2014-06-04|1241.93
#2014-06-05|1241.13
#2014-06-06|1245.04
#2014-06-09|1247.06
#2014-06-10|1246.75
#2014-06-11|1256.50
#2014-06-12|1257.20
#2014-06-13|1261.26
#2014-06-16|1256.54
#2014-06-17|1251.20
#2014-06-18|1260.51
#2014-06-19|1279.86
#2014-06-20|1278.39
#2014-06-23|1272.88
#2014-06-24|1269.74
#2014-06-25|1267.24
#2014-06-26|1272.69
#2014-06-27|1268.63
#2014-06-30|1273.36
#2014-07-01|1277.51
#2014-07-02|1284.78
#2014-07-03|1278.38
#2014-07-04|1282.36
#2014-07-07|1281.80
#2014-07-08|1276.41
#2014-07-09|1266.62
#2014-07-10|1263.49
#2014-07-11|1258.49
#2014-07-14|1257.36
#2014-07-15|1265.21
#2014-07-16|1267.48
#2014-07-17|1266.56
#2014-07-18|1260.82
#2014-07-21|1261.56
#2014-07-22|1267.57
#2014-07-23|1269.60
#2014-07-24|1267.03
#2014-07-25|1273.38
#2014-07-28|1279.62
#2014-07-29|1280.53
#2014-07-30|1279.00
#2014-07-31|1285.97
#2014-08-01|1279.20
#2014-08-04|1270.21
#2014-08-05|1257.13
#2014-08-06|1249.42
#2014-08-07|1254.15
#2014-08-08|1233.95
#2014-08-11|1254.43
#2014-08-12|1256.96
#2014-08-13|1263.99
#2014-08-14|1266.42
#2014-08-15|1268.02
#2014-08-18|1263.77
#2014-08-19|1272.46
#2014-08-20|1270.33
#2014-08-21|1277.09
#2014-08-22|1275.34
#2014-08-25|1279.96
#2014-08-26|1272.42
#2014-08-27|1273.30
#2014-08-28|1268.38
#2014-08-29|1264.29
#2014-09-01|1263.85
#2014-09-02|1268.35
#2014-09-03|1283.28
#2014-09-04|1277.94
#2014-09-05|1274.22
#2014-09-08|1274.33
#2014-09-09|1264.04
#2014-09-10|1262.13
#2014-09-11|1267.32
#2014-09-12|1264.08
#2014-09-15|1260.29
#2014-09-16|1248.65
#2014-09-17|1241.28
#2014-09-18|1239.24
#2014-09-19|1247.15
#2014-09-22|1243.90
#2014-09-23|1244.93
#2014-09-24|1239.82
#2014-09-25|1250.80
#2014-09-26|1242.44
#2014-09-29|1234.15
#2014-09-30|1224.14
#2014-10-01|1221.60
#2014-10-02|1204.81
#2014-10-03|1196.34
#2014-10-06|1210.80
#2014-10-07|1215.92
#2014-10-08|1206.01
#2014-10-09|1209.03
#2014-10-10|1192.08
#2014-10-13|1197.76
#2014-10-14|1182.56
#2014-10-15|1193.79
#2014-10-16|1172.24
#2014-10-17|1158.28
#2014-10-20|1180.36
#2014-10-21|1176.20
#2014-10-22|1189.71
#2014-10-23|1184.29
#2014-10-24|1186.41
#2014-10-27|1193.94
#2014-10-28|1195.91
#2014-10-29|1211.43
#2014-10-30|1213.44
#2014-10-31|1243.16
#2014-11-03|1229.49
#2014-11-04|1260.39
#2014-11-05|1246.63
#2014-11-06|1226.97
#2014-11-07|1229.52
#2014-11-10|1240.05
#2014-11-11|1237.50
#2014-11-12|1248.27
#2014-11-13|1254.04
#2014-11-14|1256.97
#2014-11-17|1237.20
#2014-11-18|1245.00
#2014-11-19|1240.97
#2014-11-20|1233.48
#2014-11-21|1242.90
#2014-11-24|1240.51
#2014-11-25|1248.90
#2014-11-26|1250.59
#2014-11-27|1236.62
#2014-11-28|1242.91
#2014-12-01|1241.87
#2014-12-02|1240.46
#2014-12-03|1235.94
#2014-12-04|1239.11
#2014-12-05|1237.06
#2014-12-08|1236.76
#2014-12-09|1245.17
#2014-12-10|1233.21
#2014-12-11|1218.84
#2014-12-12|1224.30
#2014-12-15|1208.92
#2014-12-16|1196.19
#2014-12-17|1190.07
#2014-12-18|1190.51
#2014-12-19|1217.47
#2014-12-22|1217.35
#2014-12-23|1213.35
#2014-12-24|1221.04
#2014-12-25|1218.86
#2014-12-26|1224.41
#2014-12-29|1225.35
#2014-12-30|1224.78
#2014-12-31|1221.67
#2015-01-01|1221.73
#2015-01-02|1223.10
#2015-01-05|1216.98
#2015-01-06|1196.17
#2015-01-07|1186.97
#2015-01-08|1194.16
#2015-01-09|1202.42
#2015-01-12|1209.18
#2015-01-13|1208.99
#2015-01-14|1207.39
#2015-01-15|1216.53
#2015-01-16|1203.63
#2015-01-19|1199.81
#2015-01-20|1209.27
#2015-01-21|1208.63
#2015-01-22|1204.84
#2015-01-23|1220.34
#2015-01-26|1214.04
#2015-01-27|1235.27
#2015-01-28|1234.16
#2015-01-29|1219.18
#2015-01-30|1221.57
#2015-02-02|1217.85
#2015-02-03|1204.76
#2015-02-04|1225.97
#2015-02-05|1230.08
#2015-02-06|1231.52
#2015-02-09|1234.21
#2015-02-10|1230.79
#2015-02-11|1221.73
#2015-02-12|1243.98
#2015-02-13|1254.68
#2015-02-16|1272.62
#2015-02-17|1267.30
#2015-02-18|1282.09
#2015-02-19|1295.16
#2015-02-20|1297.73
#2015-02-23|1290.65
#2015-02-24|1291.32
#2015-02-25|1296.99
#2015-02-26|1304.22
#2015-02-27|1301.42
#2015-03-02|1294.12
#2015-03-03|1299.55
#2015-03-04|1286.28
#2015-03-05|1281.96
#2015-03-06|1288.49
#2015-03-09|1279.38
#2015-03-10|1265.61
#2015-03-11|1263.52
#2015-03-12|1279.56
#2015-03-13|1288.20
#2015-03-16|1291.67
#2015-03-17|1291.00
#2015-03-18|1302.49
#2015-03-19|1300.76
#2015-03-20|1310.33
#2015-03-23|1317.20
#2015-03-24|1315.81
#2015-03-25|1327.81
#2015-03-26|1316.33
#2015-03-27|1316.15
#2015-03-30|1318.33
#2015-03-31|1305.54
#2015-04-01|1310.63
#2015-04-02|1328.21
#2015-04-03|1335.08
#2015-04-06|1330.14
#2015-04-07|1334.58
#2015-04-08|1353.09
#2015-04-09|1362.91
#2015-04-10|1365.50
#2015-04-13|1365.65
#2015-04-14|1379.22
#2015-04-15|1375.37
#2015-04-16|1397.76
#2015-04-17|1403.92
#2015-04-20|1387.71
#2015-04-21|1405.58
#2015-04-22|1426.32
#2015-04-23|1428.82
#2015-04-24|1431.89
#2015-04-27|1434.84
#2015-04-28|1443.91
#2015-04-29|1443.03
#2015-04-30|1425.26
#2015-05-01|1412.90
#2015-05-04|1415.37
#2015-05-05|1412.06
#2015-05-06|1416.85
#2015-05-07|1406.53
#2015-05-08|1427.07
#2015-05-11|1428.99
#2015-05-12|1425.58
#2015-05-13|1424.89
#2015-05-14|1410.92
#2015-05-15|1431.13
#2015-05-18|1450.09
#2015-05-19|1444.00
#2015-05-20|1441.17
#2015-05-21|1441.43
#2015-05-22|1441.83
#2015-05-25|1448.38
#2015-05-26|1443.04
#2015-05-27|1430.15
#2015-05-28|1435.43
#2015-05-29|1432.60
#2015-06-01|1439.95
#2015-06-02|1424.43
#2015-06-03|1421.76
#2015-06-04|1424.76
#2015-06-05|1402.04
#2015-06-08|1403.12
#2015-06-09|1390.19
#2015-06-10|1397.20
#2015-06-11|1398.77
#2015-06-12|1409.37
#2015-06-15|1406.30
#2015-06-16|1390.26
#2015-06-17|1382.73
#2015-06-18|1381.63
#2015-06-19|1390.53
#2015-06-22|1410.69
#2015-06-23|1424.84
#2015-06-24|1423.23
#2015-06-25|1422.63
#2015-06-26|1419.48
#2015-06-29|1393.21
#2015-06-30|1400.87
#2015-07-01|1403.18
#2015-07-02|1408.66
#2015-07-03|1412.82
#2015-07-06|1377.33
#2015-07-07|1383.29
#2015-07-08|1334.26
#2015-07-09|1346.99
#2015-07-10|1350.22
#2015-07-13|1368.31
#2015-07-14|1382.15
#2015-07-15|1380.74
#2015-07-16|1391.84
#2015-07-17|1401.42
#2015-07-20|1398.01
#2015-07-21|1406.20
#2015-07-22|1388.25
#2015-07-23|1394.54
#2015-07-24|1385.34
#2015-07-27|1373.24
#2015-07-28|1363.95
#2015-07-29|1365.47
#2015-07-30|1373.36
#2015-07-31|1383.59
#2015-08-03|1368.80
#2015-08-04|1373.03
#2015-08-05|1370.95
#2015-08-06|1373.31
#2015-08-07|1385.75
#2015-08-10|1386.38
#2015-08-11|1375.78
#2015-08-12|1360.97
#2015-08-13|1353.42
#2015-08-14|1353.39
#2015-08-17|1349.03
#2015-08-18|1350.34
#2015-08-19|1336.87
#2015-08-20|1318.57
#2015-08-21|1285.36
#2015-08-24|1227.02
#2015-08-25|1208.99
#2015-08-26|1236.29
#2015-08-27|1254.13
#2015-08-28|1278.67
#2015-08-31|1264.21
#2015-09-01|1238.85
#2015-09-02|1225.05
#2015-09-03|1225.48
#2015-09-04|1211.25
#2015-09-07|1203.15
#2015-09-08|1197.79
#2015-09-09|1252.79
#2015-09-10|1229.21
#2015-09-11|1241.22
#2015-09-14|1237.56
#2015-09-15|1228.74
#2015-09-16|1235.44
#2015-09-17|1241.30
#2015-09-18|1229.87
#2015-09-21|1221.89
#2015-09-22|1225.47
#2015-09-23|1211.73
#2015-09-24|1200.90
#2015-09-25|1217.72
#2015-09-28|1220.34
#2015-09-29|1182.52
#2015-09-30|1208.87
#2015-10-01|1230.81
#2015-10-02|1238.52
#2015-10-05|1242.51
#2015-10-06|1250.54
#2015-10-07|1271.89
#2015-10-08|1269.66
#2015-10-09|1282.82
#2015-10-12|1292.53
#2015-10-13|1274.11
#2015-10-14|1263.58
#2015-10-15|1285.24
#2015-10-16|1299.13
#2015-10-19|1289.49
#2015-10-20|1289.52
#2015-10-21|1301.54
#2015-10-22|1294.07
#2015-10-23|1314.12
#2015-10-26|1316.89
#2015-10-27|1309.95
#2015-10-28|1308.42
#2015-10-29|1296.58
#2015-10-30|1301.40
#2015-11-02|1280.37
#2015-11-03|1282.89
#2015-11-04|1291.32
#2015-11-05|1297.36
#2015-11-06|1286.98
#2015-11-09|1301.73
#2015-11-10|1297.37
#2015-11-11|1300.83
#2015-11-12|1302.56
#2015-11-13|1292.70
#2015-11-16|1277.28
#2015-11-17|1282.70
#2015-11-18|1278.47
#2015-11-19|1296.64
#2015-11-20|1299.41
#2015-11-23|1295.66
#2015-11-24|1297.39
#2015-11-25|1283.44
#2015-11-26|1288.58
#2015-11-27|1275.15
#2015-11-30|1256.14
#2015-12-01|1276.11
#2015-12-02|1274.59
#2015-12-03|1276.73
#2015-12-04|1265.84
#2015-12-07|1266.11
#2015-12-08|1257.23
#2015-12-09|1256.38
#2015-12-10|1251.10
#2015-12-11|1247.64
#2015-12-14|1237.13
#2015-12-15|1217.14
#2015-12-16|1246.89
#2015-12-17|1254.17
#2015-12-18|1244.86
#2015-12-21|1245.57
#2015-12-22|1251.25
#2015-12-23|1253.45
#2015-12-24|1258.06
#2015-12-25|1252.50
#2015-12-28|1256.15
#2015-12-29|1262.41
#2015-12-30|1258.98
#2015-12-31|1261.02
#2016-01-01|1261.02
#2016-01-04|1239.14
#2016-01-05|1238.42
#2016-01-06|1228.46
#2016-01-07|1204.23
#2016-01-08|1198.32
#2016-01-11|1188.88
#2016-01-12|1158.95
#2016-01-13|1180.87
#2016-01-14|1163.66
#2016-01-15|1157.18
#2016-01-18|1136.84
#2016-01-19|1137.94
#2016-01-20|1103.94
#2016-01-21|1069.96
#2016-01-22|1107.14
#2016-01-25|1118.11
#2016-01-26|1095.08
#2016-01-27|1119.92
#2016-01-28|1114.76
#2016-01-29|1127.31
#2016-02-01|1117.75
#2016-02-02|1107.04
#2016-02-03|1088.29
#2016-02-04|1095.05
#2016-02-05|1083.62
#2016-02-08|1091.30
#2016-02-09|1057.69
#2016-02-10|1032.96
#2016-02-11|1035.95
#2016-02-12| 999.24
#2016-02-15|1048.96
#2016-02-16|1068.53
#2016-02-17|1053.38
#2016-02-18|1075.11
#2016-02-19|1071.15
#2016-02-22|1073.80
#2016-02-23|1075.35
#2016-02-24|1079.51
#2016-02-25|1082.61
#2016-02-26|1082.58
#2016-02-29|1080.04
#2016-03-01|1082.64
#2016-03-02|1116.35
#2016-03-03|1144.82
#2016-03-04|1154.83
#2016-03-07|1149.82
#2016-03-08|1144.07
#2016-03-09|1128.94
#2016-03-10|1132.60
#2016-03-11|1148.97
#2016-03-14|1168.09
#2016-03-15|1164.69
#2016-03-16|1147.43
#2016-03-17|1173.10
#2016-03-18|1170.15
#2016-03-21|1169.55
#2016-03-22|1177.47
#2016-03-23|1166.24
#2016-03-24|1146.19
#2016-03-25|1153.37
#2016-03-28|1153.77
#2016-03-29|1157.68
#2016-03-30|1160.32
#2016-03-31|1162.41
#2016-04-01|1133.50
#2016-04-04|1143.87
#2016-04-05|1125.10
#2016-04-06|1125.40
#2016-04-07|1138.87
#2016-04-08|1142.84
#2016-04-11|1140.42
#2016-04-12|1156.25
#2016-04-13|1178.01
#2016-04-14|1205.10
#2016-04-15|1200.25
#2016-04-18|1172.15
#2016-04-19|1202.94
#2016-04-20|1202.99
#2016-04-21|1222.74
#2016-04-22|1230.68
#2016-04-25|1238.86
#2016-04-26|1223.71
#2016-04-27|1218.51
#2016-04-28|1199.89
#2016-04-29|1204.21
#2016-05-02|1185.33
#2016-05-03|1178.38
#2016-05-04|1169.07
#2016-05-05|1166.21
#2016-05-06|1157.52
#2016-05-09|1152.49
#2016-05-10|1164.83
#2016-05-11|1159.74
#2016-05-12|1157.09
#2016-05-13|1138.57
#2016-05-16|1142.77
#2016-05-17|1155.49
#2016-05-18|1156.51
#2016-05-19|1151.42
#2016-05-20|1154.74
#2016-05-23|1159.58
#2016-05-24|1146.97
#2016-05-25|1161.79
#2016-05-26|1163.45
#2016-05-27|1170.13
#2016-05-30|1166.51
#2016-05-31|1180.13
#2016-06-01|1180.75
#2016-06-02|1170.06
#2016-06-03|1188.76
#2016-06-06|1179.34
#2016-06-07|1191.52
#2016-06-08|1199.82
#2016-06-09|1188.48
#2016-06-10|1176.79
#2016-06-13|1147.75
#2016-06-14|1138.86
#2016-06-15|1143.23
#2016-06-16|1134.13
#2016-06-17|1137.99
#2016-06-20|1161.91
#2016-06-21|1167.81
#2016-06-22|1162.27
#2016-06-23|1168.24
#2016-06-24|1123.73
#2016-06-27|1119.39
#2016-06-28|1114.33
#2016-06-29|1137.67
#2016-06-30|1148.51
#2016-07-01|1153.37
#2016-07-04|1157.95
#2016-07-05|1153.92
#2016-07-06|1135.11
#2016-07-07|1136.85
#2016-07-08|1125.17
#2016-07-11|1142.51
#2016-07-12|1164.08
#2016-07-13|1183.17
#2016-07-14|1181.75
#2016-07-15|1197.31
#2016-07-18|1200.62
#2016-07-19|1198.93
#2016-07-20|1197.85
#2016-07-21|1212.26
#2016-07-22|1205.07
#2016-07-25|1207.63
#2016-07-26|1209.91
#2016-07-27|1209.30
#2016-07-28|1206.86
#2016-07-29|1240.28
#2016-08-01|1254.10
#2016-08-02|1241.31
#2016-08-03|1206.04
#2016-08-04|1224.43
#2016-08-05|1223.69
#2016-08-08|1252.15
#2016-08-09|1260.04
#2016-08-10|1261.43
#2016-08-11|1260.42
#2016-08-12|1263.81
#2016-08-15|1260.62
#2016-08-16|1249.70
#2016-08-17|1262.92
#2016-08-18|1257.22
#2016-08-19|1256.75
#2016-08-22|1254.18
#2016-08-23|1252.01
#2016-08-24|1249.86
#2016-08-25|1253.77
#2016-08-26|1245.51
#2016-08-29|1248.55
#2016-08-30|1250.63
#2016-08-31|1261.26
#2016-09-01|1271.23
#2016-09-02|1270.35
#2016-09-05|1283.18
#2016-09-06|1301.64
#2016-09-07|1299.70
#2016-09-08|1297.59
#2016-09-09|1290.87
#2016-09-12|1273.93
#2016-09-13|1258.21
#2016-09-14|1251.10
#2016-09-15|1242.29
#2016-09-16|1254.67
#2016-09-19|1262.99
#2016-09-20|1262.36
#2016-09-21|1306.93
#2016-09-22|1310.29
#2016-09-23|1300.70
#2016-09-26|1289.36
#2016-09-27|1293.07
#2016-09-28|1280.00
#2016-09-29|1280.61
#2016-09-30|1266.86
#2016-10-03|1275.41
#2016-10-04|1272.88
#2016-10-05|1271.51
#2016-10-06|1276.08
#2016-10-07|1279.37
#2016-10-10|1277.63
#2016-10-11|1269.73
#2016-10-12|1252.88
#2016-10-13|1250.30
#2016-10-14|1249.72
#2016-10-17|1253.01
#2016-10-18|1262.93
#2016-10-19|1270.24
#2016-10-20|1279.28
#2016-10-21|1279.56
#2016-10-24|1281.73
#2016-10-25|1287.09
#2016-10-26|1286.09
#2016-10-27|1283.61
#2016-10-28|1287.05
#2016-10-31|1290.62
#2016-11-01|1298.10
#2016-11-02|1286.79
#2016-11-03|1286.38
#2016-11-04|1273.48
#2016-11-07|1266.70
#2016-11-08|1270.07
#2016-11-09|1228.45
#2016-11-10|1276.06
#2016-11-11|1292.71
#2016-11-14|1288.34
#2016-11-15|1292.44
#2016-11-16|1306.26
#2016-11-17|1306.49
#2016-11-18|1293.64
#2016-11-21|1303.21
#2016-11-22|1305.70
#2016-11-23|1296.58
#2016-11-24|1298.25
#2016-11-25|1295.34
#2016-11-28|1310.46
#2016-11-29|1304.58
#2016-11-30|1301.64
#2016-12-01|1311.33
#2016-12-02|1327.17
#2016-12-05|1309.90
#2016-12-06|1326.20
#2016-12-07|1345.18
#2016-12-08|1359.07
#2016-12-09|1357.60
#2016-12-12|1348.84
#2016-12-13|1349.27
#2016-12-14|1348.39
#2016-12-15|1315.80
#2016-12-16|1323.92
#2016-12-19|1324.46
#2016-12-20|1311.52
#2016-12-21|1310.42
#2016-12-22|1304.60
#2016-12-23|1303.74
#2016-12-26|1299.48
#2016-12-27|1297.07
#2016-12-28|1293.62
#2016-12-29|1290.43
#2016-12-30|1292.31
#2017-01-02|1291.57
#2017-01-03|1286.60
#2017-01-04|1317.34
#2017-01-05|1338.75
#2017-01-06|1327.52
#2017-01-09|1327.48
#2017-01-10|1329.36
#2017-01-11|1327.09
#2017-01-12|1339.02
#2017-01-13|1336.96
#2017-01-16|1332.24
#2017-01-17|1334.41
#2017-01-18|1338.39
#2017-01-19|1330.11
#2017-01-20|1335.91
#2017-01-23|1341.26
#2017-01-24|1327.38
#2017-01-25|1331.32
#2017-01-26|1349.48
#2017-01-27|1355.64
#2017-01-30|1359.65
#2017-01-31|1356.86
#2017-02-01|1350.98
#2017-02-02|1346.49
#2017-02-03|1355.75
#2017-02-06|1366.60
#2017-02-07|1366.63
#2017-02-08|1375.85
#2017-02-09|1360.67
#2017-02-10|1378.13
#2017-02-13|1376.36
#2017-02-14|1363.30
#2017-02-15|1376.30
#2017-02-16|1387.06
#2017-02-17|1386.80
#2017-02-20|1385.80
#2017-02-21|1389.57
#2017-02-22|1394.60
#2017-02-23|1399.29
#2017-02-24|1398.00
#2017-02-27|1382.65
#2017-02-28|1384.18
#2017-03-01|1377.91
#2017-03-02|1381.63
#2017-03-03|1371.34
#2017-03-06|1373.74
#2017-03-07|1372.34
#2017-03-08|1368.05
#2017-03-09|1363.25
#2017-03-10|1379.59
#2017-03-13|1385.59
#2017-03-14|1383.85
#2017-03-15|1385.17
#2017-03-16|1402.22
#2017-03-17|1402.94
#2017-03-20|1404.91
#2017-03-21|1402.45
#2017-03-22|1377.93
#2017-03-23|1379.65
#2017-03-24|1390.21
#2017-03-27|1378.17
#2017-03-28|1392.02
#2017-03-29|1389.66
#2017-03-30|1379.29
#2017-03-31|1367.86
#2017-04-03|1370.50
#2017-04-04|1364.32
#2017-04-05|1357.89
#2017-04-06|1347.71
#2017-04-07|1353.24
#2017-04-10|1355.51
#2017-04-11|1362.93
#2017-04-12|1360.23
#2017-04-13|1359.03
#2017-04-14|1357.49
#2017-04-17|1368.41
#2017-04-18|1365.90
#2017-04-19|1359.89
#2017-04-20|1367.30
#2017-04-21|1376.25
#2017-04-24|1379.20
#2017-04-25|1388.75
#2017-04-26|1399.09
#2017-04-27|1406.23
#2017-04-28|1389.96
#2017-05-01|1391.08
#2017-05-02|1402.34
#2017-05-03|1403.33
#2017-05-04|1401.15
#2017-05-05|1399.03
#2017-05-08|1421.58
#2017-05-09|1413.62
#2017-05-10|1412.24
#2017-05-11|1423.29
#2017-05-12|1416.13
#2017-05-15|1417.60
#2017-05-16|1417.63
#2017-05-17|1418.58
#2017-05-18|1398.82
#2017-05-19|1404.98
#2017-05-22|1414.48
#2017-05-23|1412.12
#2017-05-24|1412.54
#2017-05-25|1418.07
#2017-05-26|1418.38
#2017-05-29|1417.32
#2017-05-30|1416.73
#2017-05-31|1418.85
#2017-06-01|1424.26
#2017-06-02|1457.44
#2017-06-05|1449.36
#2017-06-06|1458.09
#2017-06-07|1460.53
#2017-06-08|1456.44
#2017-06-09|1459.33
#2017-06-12|1463.15
#2017-06-13|1470.43
#2017-06-14|1476.12
#2017-06-15|1449.66
#2017-06-16|1452.89
#2017-06-19|1454.60
#2017-06-20|1450.57
#2017-06-21|1438.88
#2017-06-22|1441.78
#2017-06-23|1444.67
#2017-06-26|1441.07
#2017-06-27|1437.31
#2017-06-28|1444.95
#2017-06-29|1457.71
#2017-06-30|1451.12
#2017-07-03|1443.38
#2017-07-04|1440.95
#2017-07-05|1445.84
#2017-07-06|1444.54
#2017-07-07|1430.87
#2017-07-10|1436.08
#2017-07-11|1438.83
#2017-07-12|1443.08
#2017-07-13|1441.61
#2017-07-14|1452.71
#2017-07-17|1454.81
#2017-07-18|1459.58
#2017-07-19|1460.87
#2017-07-20|1465.70
#2017-07-21|1471.82
#2017-07-24|1469.32
#2017-07-25|1465.29
#2017-07-26|1467.89
#2017-07-27|1477.46
#2017-07-28|1475.20
#2017-07-31|1481.59
#2017-08-01|1501.19
#2017-08-02|1497.06
#2017-08-03|1496.20
#2017-08-04|1489.18
#2017-08-07|1489.86
#2017-08-08|1488.87
#2017-08-09|1485.95
#2017-08-10|1479.58
#2017-08-11|1471.78
#2017-08-14|1464.00
#2017-08-15|1461.78
#2017-08-16|1459.35
#2017-08-17|1460.09
#2017-08-18|1453.98
#2017-08-21|1447.85
#2017-08-22|1446.46
#2017-08-23|1447.95
#2017-08-24|1443.32
#2017-08-25|1451.29
#2017-08-28|1451.81
#2017-08-29|1448.10
#2017-08-30|1443.20
#2017-08-31|1453.12
#2017-09-01|1452.41
#2017-09-04|1443.44
#2017-09-05|1440.19
#2017-09-06|1429.58
#2017-09-07|1436.19
#2017-09-08|1437.84
#2017-09-11|1437.48
#2017-09-12|1441.52
#2017-09-13|1443.29
#2017-09-14|1438.50
#2017-09-15|1442.16
#2017-09-18|1448.40
#2017-09-19|1463.63
#2017-09-20|1467.85
#2017-09-21|1464.41
#2017-09-22|1470.45
#2017-09-25|1462.96
#2017-09-26|1455.83
#2017-09-27|1457.29
#2017-09-28|1462.60
#2017-09-29|1464.88
#2017-10-02|1464.33
#2017-10-03|1471.47
#2017-10-04|1473.81
#2017-10-05|1472.97
#2017-10-06|1483.75
#2017-10-09|1484.71
#2017-10-10|1493.31
#2017-10-11|1490.98
#2017-10-12|1494.35
#2017-10-13|1500.95
#2017-10-16|1515.12
#2017-10-17|1509.59
#2017-10-18|1504.21
#2017-10-19|1508.77
#2017-10-20|1499.34
#2017-10-23|1499.04
#2017-10-24|1501.07
#2017-10-25|1511.55
#2017-10-26|1512.19
#2017-10-27|1524.80
#2017-10-30|1524.47
#2017-10-31|1513.29
#2017-11-01|1522.05
#2017-11-02|1527.08
#2017-11-03|1527.00
#2017-11-06|1512.24
#2017-11-07|1527.12
#2017-11-08|1525.95
#2017-11-09|1529.06
#2017-11-10|1522.87
#2017-11-13|1515.90
#2017-11-14|1514.34
#2017-11-15|1501.08
#2017-11-16|1500.23
#2017-11-17|1509.37
#2017-11-20|1501.91
#2017-11-21|1516.00
#2017-11-22|1533.02
#2017-11-23|1543.52
#2017-11-24|1545.12
#2017-11-27|1544.46
#2017-11-28|1537.00
#2017-11-29|1547.63
#2017-11-30|1554.97
#2017-12-01|1548.81
#2017-12-04|1546.97
#2017-12-05|1550.13
#2017-12-06|1533.49
#2017-12-07|1527.82
#2017-12-08|1533.59
#2017-12-11|1549.42
#2017-12-12|1557.64
#2017-12-13|1576.59
#2017-12-14|1569.29
#2017-12-15|1557.47
#2017-12-18|1578.22
#2017-12-19|1572.69
#2017-12-20|1580.37
#2017-12-21|1572.59
#2017-12-22|1582.40
#2017-12-25|1578.87
#2017-12-26|1580.33
#2017-12-27|1584.26
#2017-12-28|1582.76
#2017-12-29|1590.18
#2018-01-01|1590.18
#2018-01-02|1603.74
#2018-01-03|1604.86
#2018-01-04|1627.67
#2018-01-05|1638.55
#2018-01-08|1645.38
#2018-01-09|1658.72
#2018-01-10|1676.64
#2018-01-11|1679.22
#2018-01-12|1679.82
#2018-01-15|1700.08
#2018-01-16|1701.62
#2018-01-17|1697.59
#2018-01-18|1681.89
#2018-01-19|1697.15
#2018-01-22|1696.51
#2018-01-23|1721.73
#2018-01-24|1726.93
#2018-01-25|1719.25
#2018-01-26|1712.15
#2018-01-29|1704.31
#2018-01-30|1692.15
#2018-01-31|1681.53
#2018-02-01|1696.69
#2018-02-02|1677.28
#2018-02-05|1651.08
#2018-02-06|1595.31
#2018-02-07|1589.91
#2018-02-08|1599.61
#2018-02-09|1567.06
#2018-02-12|1577.15
#2018-02-13|1584.79
#2018-02-14|1590.31
#2018-02-15|1615.68
#2018-02-16|1623.70
#2018-02-19|1646.92
#2018-02-20|1630.66
#2018-02-21|1623.25
#2018-02-22|1615.78
#2018-02-23|1635.50
#2018-02-26|1643.49
#2018-02-27|1642.09
#2018-02-28|1628.50
#2018-03-01|1615.35
#2018-03-02|1610.44
#2018-03-05|1587.75
#2018-03-06|1600.66
#2018-03-07|1588.98
#2018-03-08|1598.66
#2018-03-09|1595.45
#2018-03-12|1627.00
#2018-03-13|1628.74
#2018-03-14|1626.74
#2018-03-15|1623.71
#2018-03-16|1617.57
#2018-03-19|1609.00
#2018-03-20|1611.27
#2018-03-21|1609.33
#2018-03-22|1617.95
#2018-03-23|1580.14
#2018-03-26|1580.61
#2018-03-27|1601.85
#2018-03-28|1584.40
#2018-03-29|1590.62
#2018-03-30|1593.28
#2018-04-02|1587.75
#2018-04-03|1580.00
#2018-04-04|1571.97
#2018-04-05|1580.92
#2018-04-06|1584.74
#2018-04-09|1597.94
#2018-04-10|1606.97
#2018-04-11|1618.73
#2018-04-12|1609.09
#2018-04-13|1620.58
#2018-04-16|1612.65
#2018-04-17|1605.68
#2018-04-18|1619.97
#2018-04-19|1624.91
#2018-04-20|1620.86
#2018-04-23|1623.50
#2018-04-24|1635.12
#2018-04-25|1631.64
#2018-04-26|1628.66
#2018-04-27|1635.47
#2018-04-30|1646.91
#2018-05-01|1636.34
#2018-05-02|1630.00
#2018-05-03|1632.08
#2018-05-04|1623.53
#2018-05-07|1619.36
#2018-05-08|1627.59
#2018-05-09|1622.04
#2018-05-10|1631.31
#2018-05-11|1649.16
#2018-05-14|1660.93
#2018-05-15|1645.29
#2018-05-16|1638.66
#2018-05-17|1635.20
#2018-05-18|1640.22
#2018-05-21|1633.73
#2018-05-22|1631.59
#2018-05-23|1622.11
#2018-05-24|1622.65
#2018-05-25|1613.93
#2018-05-28|1619.60
#2018-05-29|1612.74
#2018-05-30|1584.10
#2018-05-31|1592.35
#2018-06-01|1586.16
#2018-06-04|1612.50
#2018-06-05|1611.23
#2018-06-06|1610.42
#2018-06-07|1622.64
#2018-06-08|1612.08
#2018-06-11|1610.96
#2018-06-12|1606.08
#2018-06-13|1603.30
#2018-06-14|1591.80
#2018-06-15|1582.05
#2018-06-18|1570.39
#2018-06-19|1551.70
#2018-06-20|1556.69
#2018-06-21|1538.27
#2018-06-22|1538.33
#2018-06-25|1528.35
#2018-06-26|1537.05
#2018-06-27|1521.20
#2018-06-28|1516.65
#2018-06-29|1519.79
#2018-07-02|1503.77
#2018-07-03|1502.96
#2018-07-04|1501.36
#2018-07-05|1494.48
#2018-07-06|1500.12
#2018-07-09|1516.00
#2018-07-10|1514.95
#2018-07-11|1501.59
#2018-07-12|1494.95
#2018-07-13|1502.24
#2018-07-16|1499.32
#2018-07-17|1504.00
#2018-07-18|1501.53
#2018-07-19|1500.97
#2018-07-20|1509.98
#2018-07-23|1530.10
#2018-07-24|1541.09
#2018-07-25|1548.16
#2018-07-26|1553.61
#2018-07-27|1559.91
#2018-07-30|1562.41
#2018-07-31|1539.47
#2018-08-01|1545.98
#2018-08-02|1532.12
#2018-08-03|1521.87
#2018-08-06|1517.39
#2018-08-07|1530.55
#2018-08-08|1536.49
#2018-08-09|1533.14
#2018-08-10|1515.41
#2018-08-13|1489.99
#2018-08-14|1497.31
#2018-08-15|1490.19
#2018-08-16|1486.08
#2018-08-17|1498.74
#2018-08-20|1506.62
#2018-08-21|1506.22
#2018-08-22|1508.52
#2018-08-23|1499.03
#2018-08-24|1499.88
#2018-08-27|1517.18
#2018-08-28|1521.62
#2018-08-29|1527.68
#2018-08-30|1522.99
#2018-08-31|1517.79
#2018-09-03|1506.39
#2018-09-04|1505.06
#2018-09-05|1482.16
#2018-09-06|1477.77
#2018-09-07|1472.25
#2018-09-10|1469.46
#2018-09-11|1468.16
#2018-09-12|1467.24
#2018-09-13|1477.21
#2018-09-14|1489.79
#2018-09-17|1485.38
#2018-09-18|1502.40
#2018-09-19|1520.53
#2018-09-20|1529.69
#2018-09-21|1555.03
#2018-09-24|1550.13
#2018-09-25|1553.80
#2018-09-26|1557.68
#2018-09-27|1550.25
#2018-09-28|1552.57
#2018-10-01|1548.49
#2018-10-02|1537.88
#2018-10-03|1521.89
#2018-10-04|1525.33
#2018-10-05|1527.62
#2018-10-08|1527.90
#2018-10-09|1518.77
#2018-10-10|1526.45
#2018-10-11|1481.03
#2018-10-12|1479.60
#2018-10-15|1467.81
#2018-10-16|1470.24
#2018-10-17|1488.06
#2018-10-18|1485.79
#2018-10-19|1481.68
#2018-10-22|1492.54
#2018-10-23|1463.42
#2018-10-24|1456.71
#2018-10-25|1431.20
#2018-10-26|1438.51
#2018-10-29|1430.69
#2018-10-30|1428.77
#2018-10-31|1446.23
#2018-11-01|1460.66
#2018-11-02|1481.93
#2018-11-05|1464.10
#2018-11-06|1476.71
#2018-11-07|1475.93
#2018-11-08|1489.46
#2018-11-09|1480.74
#2018-11-12|1481.93
#2018-11-13|1465.26
#2018-11-14|1464.41
#2018-11-15|1465.98
#2018-11-16|1470.65
#2018-11-19|1469.38
#2018-11-20|1457.73
#2018-11-21|1448.70
#2018-11-22|1452.39
#2018-11-23|1453.26
#2018-11-26|1454.78
#2018-11-27|1462.52
#2018-11-28|1463.85
#2018-11-29|1472.89
#2018-11-30|1467.17
#2018-12-03|1490.83
#2018-12-04|1479.64
#2018-12-05|1463.05
#2018-12-06|1451.48
#2018-12-07|1450.16
#2018-12-10|1424.89
#2018-12-11|1413.15
#2018-12-12|1432.17
#2018-12-13|1439.07
#2018-12-14|1427.60
#2018-12-17|1434.74
#2018-12-18|1421.68
#2018-12-19|1422.56
#2018-12-20|1406.61
#2018-12-21|1392.06
#2018-12-24|1395.64
#2018-12-25|1370.17
#2018-12-26|1373.63
#2018-12-27|1389.84
#2018-12-28|1393.68
#2018-12-31|1403.23
#2019-01-01|1403.23
#2019-01-02|1394.55
#2019-01-03|1403.68
#2019-01-04|1405.68
#2019-01-07|1427.17
#2019-01-08|1433.23
#2019-01-09|1450.21
#2019-01-10|1450.14
#2019-01-11|1457.67
#2019-01-14|1453.00
#2019-01-15|1468.93
#2019-01-16|1467.07
#2019-01-17|1468.74
#2019-01-18|1474.93
#2019-01-21|1476.82
#2019-01-22|1470.96
#2019-01-23|1464.60
#2019-01-24|1474.75
#2019-01-25|1485.91
#2019-01-28|1484.11
#2019-01-29|1484.06
#2019-01-30|1477.60
#2019-01-31|1500.24
#2019-02-01|1483.53
#2019-02-04|1493.15
#2019-02-05|1494.70
#2019-02-06|1495.49
#2019-02-07|1487.57
#2019-02-08|1477.40
#2019-02-11|1473.69
#2019-02-12|1484.03
#2019-02-13|1496.44
#2019-02-14|1499.60
#2019-02-15|1485.58
#2019-02-18|1504.40
#2019-02-19|1510.07
#2019-02-20|1515.92
#2019-02-21|1516.43
#2019-02-22|1512.20
#2019-02-25|1518.44
#2019-02-26|1511.90
#2019-02-27|1513.52
#2019-02-28|1503.06
#2019-03-01|1505.04
#2019-03-04|1509.38
#2019-03-05|1503.82
#2019-03-06|1503.33
#2019-03-07|1494.13
#2019-03-08|1470.27
#2019-03-11|1479.04
#2019-03-12|1497.55
#2019-03-13|1491.58
#2019-03-14|1489.81
#2019-03-15|1501.25
#2019-03-18|1513.70
#2019-03-19|1517.59
#2019-03-20|1515.43
#2019-03-21|1515.59
#2019-03-22|1525.86
#2019-03-25|1498.91
#2019-03-26|1513.51
#2019-03-27|1521.88
#2019-03-28|1512.02
#2019-03-29|1516.60
#2019-04-01|1532.61
#2019-04-02|1539.04
#2019-04-03|1547.00
#2019-04-04|1540.93
#2019-04-05|1541.39
#2019-04-08|1538.92
#2019-04-09|1537.12
#2019-04-10|1534.50
#2019-04-11|1519.67
#2019-04-12|1516.44
#2019-04-15|1527.78
#2019-04-16|1528.90
#2019-04-17|1531.20
#2019-04-18|1524.73
#2019-04-19|1519.54
#2019-04-22|1518.72
#2019-04-23|1521.67
#2019-04-24|1512.51
#2019-04-25|1516.90
#2019-04-26|1514.87
#2019-04-29|1520.51
#2019-04-30|1518.88
#2019-05-01|1520.67
#2019-05-02|1528.05
#2019-05-03|1532.47
#2019-05-06|1516.57
#2019-05-07|1521.42
#2019-05-08|1506.68
#2019-05-09|1486.73
#2019-05-10|1488.18
#2019-05-13|1480.62
#2019-05-14|1469.10
#2019-05-15|1478.94
#2019-05-16|1473.57
#2019-05-17|1473.41
#2019-05-20|1481.82
#2019-05-21|1473.59
#2019-05-22|1475.56
#2019-05-23|1474.73
#2019-05-24|1483.16
#2019-05-27|1484.02
#2019-05-28|1488.87
#2019-05-29|1478.64
#2019-05-30|1470.85
#2019-05-31|1457.96
#2019-06-03|1454.83
#2019-06-04|1456.88
#2019-06-05|1475.36
#2019-06-06|1476.56
#2019-06-07|1482.51
#2019-06-10|1491.76
#2019-06-11|1502.80
#2019-06-12|1488.14
#2019-06-13|1482.98
#2019-06-14|1481.26
#2019-06-17|1479.07
#2019-06-18|1485.48
#2019-06-19|1511.69
#2019-06-20|1531.20
#2019-06-21|1521.26
#2019-06-24|1525.48
#2019-06-25|1524.89
#2019-06-26|1516.68
#2019-06-27|1529.82
#2019-06-28|1527.19
#2019-07-01|1539.91
#2019-07-02|1548.09
#2019-07-03|1548.06
#2019-07-04|1552.87
#2019-07-05|1549.05
#2019-07-08|1533.80
#2019-07-09|1528.78
#2019-07-10|1529.94
#2019-07-11|1539.79
#2019-07-12|1544.17
#2019-07-15|1543.64
#2019-07-16|1541.14
#2019-07-17|1542.16
#2019-07-18|1531.47
#2019-07-19|1551.47
#2019-07-22|1539.55
#2019-07-23|1539.58
#2019-07-24|1537.26
#2019-07-25|1529.88
#2019-07-26|1523.32
#2019-07-29|1510.10
#2019-07-30|1511.88
#2019-07-31|1501.56
#2019-08-01|1501.77
#2019-08-02|1489.13
#2019-08-05|1460.49
#2019-08-06|1450.35
#2019-08-07|1456.59
#2019-08-08|1453.74
#2019-08-09|1452.52
#2019-08-12|1449.83
#2019-08-13|1420.50
#2019-08-14|1430.17
#2019-08-15|1429.18
#2019-08-16|1438.25
#2019-08-19|1455.76
#2019-08-20|1460.08
#2019-08-21|1453.63
#2019-08-22|1448.34
#2019-08-23|1456.36
#2019-08-26|1434.46
#2019-08-27|1436.27
#2019-08-28|1441.68
#2019-08-29|1441.81
#2019-08-30|1454.19
#2019-09-02|1445.80
#2019-09-03|1448.48
#2019-09-04|1470.88
#2019-09-05|1471.17
#2019-09-06|1481.24
#2019-09-09|1487.56
#2019-09-10|1500.10
#2019-09-11|1521.32
#2019-09-12|1518.92
#2019-09-13|1531.18
#2019-09-16|1528.04
#2019-09-17|1524.68
#2019-09-18|1515.80
#2019-09-19|1514.86
#2019-09-20|1519.39
#2019-09-23|1517.92
#2019-09-24|1519.59
#2019-09-25|1512.30
#2019-09-26|1517.54
#2019-09-27|1509.08
#2019-09-30|1504.65
#2019-10-01|1512.17
#2019-10-02|1512.21
#2019-10-03|1506.83
#2019-10-04|1499.52
#2019-10-07|1497.76
#2019-10-08|1501.90
#2019-10-09|1490.87
#2019-10-10|1478.79
#2019-10-11|1493.46
#2019-10-14|1499.32
#2019-10-15|1505.88
#2019-10-16|1518.24
#2019-10-17|1517.40
#2019-10-18|1514.70
#2019-10-21|1525.82
#2019-10-22|1527.92
#2019-10-23|1529.67
#2019-10-24|1536.91
#2019-10-25|1535.35
#2019-10-28|1535.30
#2019-10-29|1548.16
#2019-10-30|1545.05
#2019-10-31|1557.45
#2019-11-01|1561.83
#2019-11-04|1568.57
#2019-11-05|1577.24
#2019-11-06|1580.88
#2019-11-07|1583.17
#2019-11-08|1579.42
#2019-11-11|1565.93
#2019-11-12|1567.06
#2019-11-13|1550.15
#2019-11-14|1539.99
#2019-11-15|1552.02
#2019-11-18|1560.81
#2019-11-19|1569.55
#2019-11-20|1561.33
#2019-11-21|1552.92
#2019-11-22|1553.39
#2019-11-25|1566.19
#2019-11-26|1562.88
#2019-11-27|1564.79
#2019-11-28|1563.66
#2019-11-29|1552.65
#2019-12-02|1559.83
#2019-12-03|1556.78
#2019-12-04|1547.62
#2019-12-05|1555.41
#2019-12-06|1564.19
#2019-12-09|1568.70
#2019-12-10|1564.77
#2019-12-11|1562.23
#2019-12-12|1564.63
#2019-12-13|1592.50
#2019-12-16|1581.52
#2019-12-17|1589.09
#2019-12-18|1586.71
#2019-12-19|1585.90
#2019-12-20|1586.35
#2019-12-23|1583.24
#2019-12-24|1580.42
#2019-12-25|1578.26
#2019-12-26|1581.20
#2019-12-27|1588.66
#2019-12-30|1590.48
#2019-12-31|1592.72
#2020-01-01|1592.72
#2020-01-02|1601.86
#2020-01-03|1605.54
#2020-01-06|1587.55
#2020-01-07|1599.21
#2020-01-08|1578.87
#2020-01-09|1589.87
#2020-01-10|1592.06
#2020-01-13|1594.05
#2020-01-14|1595.21
#2020-01-15|1590.01
#2020-01-16|1590.11
#2020-01-17|1597.07
#2020-01-20|1595.89
#2020-01-21|1579.95
#2020-01-22|1587.54
#2020-01-23|1580.22
#2020-01-24|1579.04
#2020-01-27|1577.43
#2020-01-28|1565.53
#2020-01-29|1557.05
#2020-01-30|1546.35
#2020-01-31|1549.12
#2020-02-03|1537.91
#2020-02-04|1545.33
#2020-02-05|1552.22
#2020-02-06|1575.48
#2020-02-07|1568.90
#2020-02-10|1561.02
#2020-02-11|1563.98
#2020-02-12|1568.01
#2020-02-13|1564.14
#2020-02-14|1564.27
#2020-02-17|1556.99
#2020-02-18|1546.04
#2020-02-19|1534.80
#2020-02-20|1524.93
#2020-02-21|1522.09
#2020-02-24|1517.07
#2020-02-25|1499.50
#2020-02-26|1483.08
#2020-02-27|1471.58
#2020-02-28|1439.81
#2020-03-02|1439.77
#2020-03-03|1435.21
#2020-03-04|1436.45
#2020-03-05|1453.09
#2020-03-06|1419.97
#2020-03-09|1344.44
#2020-03-10|1353.23
#2020-03-11|1334.84
#2020-03-12|1263.54
#2020-03-13|1194.54
#2020-03-16|1171.57
#2020-03-17|1160.63
#2020-03-18|1118.71
#2020-03-19|1065.05
#2020-03-20|1082.19
#2020-03-23|1074.85
#2020-03-24|1136.20
#2020-03-25|1220.42
#2020-03-26|1219.11
#2020-03-27|1255.73
#2020-03-30|1238.77
#2020-03-31|1233.88
#2020-04-01|1204.44
#2020-04-02|1186.56
#2020-04-03|1175.75
#2020-04-06|1204.37
#2020-04-07|1243.77
#2020-04-08|1244.70
#2020-04-09|1248.08
#2020-04-10|1264.74
#2020-04-13|1258.47
#2020-04-14|1278.96
#2020-04-15|1257.38
#2020-04-16|1244.29
#2020-04-17|1262.55
#2020-04-20|1259.24
#2020-04-21|1237.23
#2020-04-22|1231.60
#2020-04-23|1248.55
#2020-04-24|1239.99
#2020-04-27|1273.18
#2020-04-28|1279.56
#2020-04-29|1286.52
#2020-04-30|1301.37
#2020-05-01|1279.47
#2020-05-04|1258.07
#2020-05-05|1264.05
#2020-05-06|1272.36
#2020-05-07|1257.13
#2020-05-08|1280.02
#2020-05-11|1290.88
#2020-05-12|1273.82
#2020-05-13|1266.06
#2020-05-14|1241.40
#2020-05-15|1239.24
#2020-05-18|1242.54
#2020-05-19|1273.89
#2020-05-20|1277.61
#2020-05-21|1273.85
#2020-05-22|1237.13
#2020-05-25|1247.60
#2020-05-26|1275.45
#2020-05-27|1287.48
#2020-05-28|1304.10
#2020-05-29|1294.49
#2020-06-01|1309.73
#2020-06-02|1331.79
#2020-06-03|1357.35
#2020-06-04|1353.18
#2020-06-05|1373.68
#2020-06-08|1414.21
#2020-06-09|1426.00
#2020-06-10|1420.76
#2020-06-11|1376.87
#2020-06-12|1358.70
#2020-06-15|1316.95
#2020-06-16|1367.41
#2020-06-17|1366.40
#2020-06-18|1365.34
#2020-06-19|1357.72
#2020-06-22|1357.19
#2020-06-23|1370.60
#2020-06-24|1362.26
#2020-06-25|1338.68
#2020-06-26|1348.55
#2020-06-29|1320.64
#2020-06-30|1327.15
#2020-07-01|1325.08
#2020-07-02|1345.88
#2020-07-03|1349.19
#2020-07-06|1375.62
#2020-07-07|1360.99
#2020-07-08|1355.52
#2020-07-09|1353.07
#2020-07-10|1333.16
#2020-07-13|1347.64
#2020-07-14|1344.88
#2020-07-15|1356.20
#2020-07-16|1349.05
#2020-07-17|1342.46
#2020-07-20|1341.35
#2020-07-21|1351.46
#2020-07-22|1336.75
#2020-07-23|1342.06
#2020-07-24|1341.53
#2020-07-27|1348.97
#2020-07-28|1347.18
#2020-07-29|1343.97
#2020-07-30|1327.99
#2020-07-31|1302.60
#2020-08-03|1306.78
#2020-08-04|1338.08
#2020-08-05|1343.59
#2020-08-06|1344.97
#2020-08-07|1337.41
#2020-08-10|1338.57
#2020-08-11|1370.57
#2020-08-12|1387.67
#2020-08-13|1395.33
#2020-08-14|1390.82
#2020-08-17|1392.27
#2020-08-18|1389.53
#2020-08-19|1390.13
#2020-08-20|1371.76
#2020-08-21|1384.94
#2020-08-24|1394.57
#2020-08-25|1406.69
#2020-08-26|1408.09
#2020-08-27|1390.04
#2020-08-28|1420.20
#2020-08-31|1417.25
#2020-09-01|1416.24
#2020-09-02|1415.77
#2020-09-03|1418.44
#2020-09-04|1407.74
#2020-09-07|1414.99
#2020-09-08|1418.49
#2020-09-09|1401.61
#2020-09-10|1409.71
#2020-09-11|1414.48
#2020-09-14|1428.36
#2020-09-15|1433.94
#2020-09-16|1436.56
#2020-09-17|1430.72
#2020-09-18|1433.74
#2020-09-21|1422.82
#2020-09-22|1411.25
#2020-09-23|1402.58
#2020-09-24|1381.84
#2020-09-25|1388.90
#2020-09-28|1406.79
#2020-09-29|1403.89
#2020-09-30|1377.14
#2020-10-01|1379.35
#2020-10-02|1379.84
#2020-10-05|1409.61
#2020-10-06|1419.78
#2020-10-07|1423.12
#2020-10-08|1427.29
#2020-10-09|1420.67
#2020-10-12|1428.78
#2020-10-13|1432.12
#2020-10-14|1425.24
#2020-10-15|1405.99
#2020-10-16|1403.17
#2020-10-19|1415.83
#2020-10-20|1406.08
#2020-10-21|1430.99
#2020-10-22|1425.47
#2020-10-23|1438.47
#2020-10-26|1430.75
#2020-10-27|1420.39
#2020-10-28|1408.91
#2020-10-29|1400.43
#2020-10-30|1375.81
#2020-11-02|1401.46
#2020-11-03|1423.86
#2020-11-04|1428.47
#2020-11-05|1448.13
#2020-11-06|1462.70
#2020-11-09|1463.65
#2020-11-10|1519.69
#2020-11-11|1539.74
#2020-11-12|1516.91
#2020-11-13|1504.52
#2020-11-16|1543.65
#2020-11-17|1569.97
#2020-11-18|1568.02
#2020-11-19|1559.26
#2020-11-20|1563.90
#2020-11-23|1557.68
#2020-11-24|1581.05
#2020-11-25|1584.61
#2020-11-26|1583.89
#2020-11-27|1581.54
#2020-11-30|1531.40
#2020-12-01|1550.38
#2020-12-02|1561.16
#2020-12-03|1572.73
#2020-12-04|1576.73
#2020-12-07|1561.26
#2020-12-08|1548.17
#2020-12-09|1560.72
#2020-12-10|1552.67
#2020-12-11|1564.10
#2020-12-14|1570.36
#2020-12-15|1560.09
#2020-12-16|1573.57
#2020-12-17|1574.90
#2020-12-18|1566.74
#2020-12-21|1569.25
#2020-12-22|1545.01
#2020-12-23|1548.92
#2020-12-24|1565.91
#2020-12-25|1569.00
#2020-12-28|1582.95
#2020-12-29|1586.76
#2020-12-30|1596.93
#2020-12-31|1591.74
#2021-01-01|1591.74
#2021-01-04|1602.01
#2021-01-05|1612.63
#2021-01-06|1616.27
#2021-01-07|1655.25
#2021-01-08|1686.68
#2021-01-11|1674.29
#2021-01-12|1688.48
#2021-01-13|1699.19
#2021-01-14|1703.66
#2021-01-15|1701.72
#2021-01-18|1692.31
#2021-01-19|1716.02
#2021-01-20|1700.95
#2021-01-21|1700.14
#2021-01-22|1673.38
#2021-01-25|1689.30
#2021-01-26|1662.29
#2021-01-27|1657.15
#2021-01-28|1625.15
#2021-01-29|1602.32
#2021-02-01|1623.65
#2021-02-02|1636.38
#2021-02-03|1657.08
#2021-02-04|1652.60
#2021-02-05|1679.56
#2021-02-08|1713.12
#2021-02-09|1718.21
#2021-02-10|1734.41
#2021-02-11|1736.91
#2021-02-12|1743.28
#2021-02-15|1753.19
#2021-02-16|1776.55
#2021-02-17|1788.52
#2021-02-18|1753.64
#2021-02-19|1746.73
#2021-02-22|1760.17
#2021-02-23|1773.26
#2021-02-24|1734.02
#2021-02-25|1747.24
#2021-02-26|1696.25
#2021-03-01|1723.94
#2021-03-02|1711.44
#2021-03-03|1734.71
#2021-03-04|1729.20
#2021-03-05|1717.02
#2021-03-08|1721.83
#2021-03-09|1756.16
#2021-03-10|1748.28
#2021-03-11|1766.93
#2021-03-12|1747.11
#2021-03-15|1775.54
#2021-03-16|1767.36
#2021-03-17|1770.20
#2021-03-18|1809.14
#2021-03-19|1824.19
#2021-03-22|1810.03
#2021-03-23|1787.30
#2021-03-24|1736.36
#2021-03-25|1770.57
#2021-03-26|1788.33
#2021-03-29|1774.62
#2021-03-30|1778.07
#2021-03-31|1746.99
#2021-04-01|1749.75
#2021-04-02|1742.94
#2021-04-05|1769.81
#2021-04-06|1756.14
#2021-04-07|1752.51
#2021-04-08|1756.36
#2021-04-09|1750.17
#2021-04-12|1745.26
#2021-04-13|1758.00
#2021-04-14|1758.85
#2021-04-15|1773.93
#2021-04-16|1772.33
#2021-04-19|1776.00
#2021-04-20|1770.65
#2021-04-21|1735.21
#2021-04-22|1751.21
#2021-04-23|1757.38
#2021-04-26|1768.56
#2021-04-27|1773.06
#2021-04-28|1778.98
#2021-04-29|1785.66
#2021-04-30|1761.42
#2021-05-03|1748.95
#2021-05-04|1750.83
#2021-05-05|1747.97
#2021-05-06|1788.33
#2021-05-07|1809.36
#2021-05-10|1820.77
#2021-05-11|1785.61
#2021-05-12|1764.06
#2021-05-13|1757.03
#2021-05-14|1788.10
#2021-05-17|1789.59
#2021-05-18|1825.10
#2021-05-19|1823.32
#2021-05-20|1811.23
#2021-05-21|1801.37
#2021-05-24|1814.32
#2021-05-25|1830.79
#2021-05-26|1823.82
#2021-05-27|1806.50
#2021-05-28|1830.83
#2021-05-31|1810.88
#2021-06-01|1824.94
#2021-06-02|1825.44
#2021-06-03|1815.59
#2021-06-04|1820.49
#2021-06-07|1816.34
#2021-06-08|1812.94
#2021-06-09|1792.62
#2021-06-10|1786.10
#2021-06-11|1775.33
#2021-06-14|1767.53
#2021-06-15|1765.52
#2021-06-16|1773.53
#2021-06-17|1769.44
#2021-06-18|1748.72
#2021-06-21|1712.19
#2021-06-22|1735.28
#2021-06-23|1736.05
#2021-06-24|1740.82
#2021-06-25|1758.15
#2021-06-28|1762.75
#2021-06-29|1740.72
#2021-06-30|1737.46
#2021-07-01|1729.97
#2021-07-02|1738.06
#2021-07-05|1736.25
#2021-07-06|1750.61
#2021-07-07|1732.00
#2021-07-08|1718.80
#2021-07-09|1711.25
#2021-07-12|1732.88
#2021-07-13|1761.43
#2021-07-14|1750.91
#2021-07-15|1743.72
#2021-07-16|1752.27
#2021-07-19|1728.67
#2021-07-20|1710.58
#2021-07-21|1718.81
#2021-07-22|1738.29
#2021-07-23|1726.63
#2021-07-26|1719.88
#2021-07-27|1714.35
#2021-07-28|1710.70
#2021-07-29|1738.67
#2021-07-30|1727.08
#2021-08-02|1753.80
#2021-08-03|1747.85
#2021-08-04|1747.02
#2021-08-05|1750.23
#2021-08-06|1750.80
#2021-08-09|1751.85
#2021-08-10|1756.11
#2021-08-11|1776.69
#2021-08-12|1767.15
#2021-08-13|1770.96
#2021-08-16|1759.63
#2021-08-17|1751.51
#2021-08-18|1759.34
#2021-08-19|1733.56
#2021-08-20|1719.45
#2021-08-23|1739.86
#2021-08-24|1752.23
#2021-08-25|1748.29
#2021-08-26|1750.07
#2021-08-27|1751.05
#2021-08-30|1753.11
#2021-08-31|1750.98
#2021-09-01|1772.78
#2021-09-02|1769.22
#2021-09-03|1782.72
#2021-09-06|1798.30
#2021-09-07|1801.82
#2021-09-08|1805.82
#2021-09-09|1792.22
#2021-09-10|1821.04
#2021-09-13|1823.68
#2021-09-14|1845.31
#2021-09-15|1820.76
#2021-09-16|1803.45
#2021-09-17|1804.48
#2021-09-20|1787.68
#2021-09-21|1788.22
#2021-09-22|1775.42
#2021-09-23|1771.35
#2021-09-24|1787.32
#2021-09-27|1800.40
#2021-09-28|1802.92
#2021-09-29|1792.13
#2021-09-30|1792.48
#2021-10-01|1772.95
#2021-10-04|1770.78
#2021-10-05|1767.99
#2021-10-06|1785.96
#2021-10-07|1789.73
#2021-10-08|1783.60
#2021-10-11|1784.84
#2021-10-12|1767.38
#2021-10-13|1765.05
#2021-10-14|1753.98
#2021-10-15|1772.64
#2021-10-18|1771.61
#2021-10-19|1781.59
#2021-10-20|1798.43
#2021-10-21|1788.46
#2021-10-22|1785.67
#2021-10-25|1786.53
#2021-10-26|1784.52
#2021-10-27|1780.76
#2021-10-28|1766.27
#2021-10-29|1750.72
#2021-11-01|1767.85
#2021-11-02|1763.65
#2021-11-03|1749.73
#2021-11-04|1763.41
#2021-11-05|1756.07
#2021-11-08|1763.04
#2021-11-09|1751.94
#2021-11-10|1728.42
#2021-11-11|1733.04
#2021-11-12|1745.04
#2021-11-15|1751.13
#2021-11-16|1748.37
#2021-11-17|1732.98
#2021-11-18|1730.79
#2021-11-19|1729.18
#2021-11-22|1725.52
#2021-11-23|1719.66
#2021-11-24|1724.30
#2021-11-25|1727.78
#2021-11-26|1710.70
#2021-11-29|1677.47
#2021-11-30|1646.93
#2021-12-01|1674.29
#2021-12-02|1678.37
#2021-12-03|1699.59
#2021-12-06|1695.83
#2021-12-07|1726.47
#2021-12-08|1729.18
#2021-12-09|1728.61
#2021-12-10|1718.80
#2021-12-13|1720.13
#2021-12-14|1715.60
#2021-12-15|1719.32
#2021-12-16|1733.75
#2021-12-17|1728.99
#2021-12-20|1691.28
#2021-12-21|1695.27
#2021-12-22|1698.62
#2021-12-23|1708.28
#2021-12-24|1705.52
#2021-12-27|1698.89
#2021-12-28|1715.97
#2021-12-29|1709.43
#2021-12-30|1701.54
#2021-12-31|1700.90
#2022-01-03|1700.83
#2022-01-04|1725.26
#2022-01-05|1740.54
#2022-01-06|1739.30
#2022-01-07|1769.84
#2022-01-10|1785.90
#2022-01-11|1804.00
#2022-01-12|1829.56
#2022-01-13|1848.82
#2022-01-14|1851.83
#2022-01-17|1837.76
#2022-01-18|1826.07
#2022-01-19|1817.71
#2022-01-20|1830.92
#2022-01-21|1830.27
#2022-01-24|1828.22
#2022-01-25|1794.41
#2022-01-26|1801.19
#2022-01-27|1776.58
#2022-01-28|1781.47
#2022-01-31|1774.29
#2022-02-01|1780.67
#2022-02-02|1805.07
#2022-02-03|1809.59
#2022-02-04|1837.26
#2022-02-07|1865.53
#2022-02-08|1872.44
#2022-02-09|1886.37
#2022-02-10|1879.76
#2022-02-11|1887.62
#2022-02-14|1882.53
#2022-02-15|1852.03
#2022-02-16|1882.72
#2022-02-17|1882.71
#2022-02-18|1863.23
#2022-02-21|1865.48
#2022-02-22|1825.55
#2022-02-23|1822.43
#2022-02-24|1773.19
#2022-02-25|1748.89
#2022-02-28|1749.64
#2022-03-01|1746.74
#2022-03-02|1694.61
#2022-03-03|1725.95
#2022-03-04|1703.82
#2022-03-07|1647.69
#2022-03-08|1601.53
#2022-03-09|1611.20
#2022-03-10|1668.45
#2022-03-11|1672.72
#2022-03-14|1678.00
#2022-03-15|1676.27
#2022-03-16|1705.89
#2022-03-17|1752.94
#2022-03-18|1750.80
#2022-03-21|1751.67
#2022-03-22|1780.18
#2022-03-23|1798.19
#2022-03-24|1786.25
#2022-03-25|1767.73
#2022-03-28|1761.63
#2022-03-29|1772.09
#2022-03-30|1780.87
#2022-03-31|1763.15
#2022-04-01|1756.61
#2022-04-04|1760.13
#2022-04-05|1736.79
#2022-04-06|1719.58
#2022-04-07|1700.91
#2022-04-08|1699.03
#2022-04-11|1692.77
#2022-04-12|1687.90
#2022-04-13|1679.42
#2022-04-14|1682.99
#2022-04-15|1684.47
#2022-04-18|1672.98
#2022-04-19|1654.74
#2022-04-20|1681.97
#2022-04-21|1675.32
#2022-04-22|1672.64
#2022-04-25|1641.26
#2022-04-26|1635.77
#2022-04-27|1612.20
#2022-04-28|1627.79
#2022-04-29|1647.41
#2022-05-02|1636.11
#2022-05-03|1639.71
#2022-05-04|1638.72
#2022-05-05|1634.61
#2022-05-06|1632.52
#2022-05-09|1618.45
#2022-05-10|1602.55
#2022-05-11|1571.48
#2022-05-12|1576.00
#2022-05-13|1584.74
#2022-05-16|1583.49
#2022-05-17|1591.47
#2022-05-18|1609.00
#2022-05-19|1593.51
#2022-05-20|1614.89
#2022-05-23|1629.25
#2022-05-24|1627.88
#2022-05-25|1621.35
#2022-05-26|1629.30
#2022-05-27|1654.20
#2022-05-30|1665.36
#2022-05-31|1655.92
#2022-06-01|1665.91
#2022-06-02|1656.03
#2022-06-03|1645.86
#2022-06-06|1651.44
#2022-06-07|1644.57
#2022-06-08|1636.18
#2022-06-09|1631.30
#2022-06-10|1613.07
#2022-06-13|1589.82
#2022-06-14|1583.38
#2022-06-15|1588.51
#2022-06-16|1602.49
#2022-06-17|1575.67
#2022-06-20|1574.22
#2022-06-21|1594.63
#2022-06-22|1576.84
#2022-06-23|1588.16
#2022-06-24|1586.63
#2022-06-27|1608.98
#2022-06-28|1619.14
#2022-06-29|1603.33
#2022-06-30|1594.93
#2022-07-01|1593.48
#2022-07-04|1594.97
#2022-07-05|1605.48
#2022-07-06|1565.81
#2022-07-07|1576.26
#2022-07-08|1587.54
#2022-07-11|1583.24
#2022-07-12|1576.76
#2022-07-13|1572.99
#2022-07-14|1543.37
#2022-07-15|1521.61
#2022-07-18|1541.54
#2022-07-19|1552.20
#2022-07-20|1575.08
#2022-07-21|1560.90
#2022-07-22|1572.61
#2022-07-25|1573.71
#2022-07-26|1590.05
#2022-07-27|1583.54
#2022-07-28|1602.03
#2022-07-29|1598.94
#2022-08-01|1614.98
#2022-08-02|1586.14
#2022-08-03|1571.59
#2022-08-04|1580.74
#2022-08-05|1573.69
#2022-08-08|1579.56
#2022-08-09|1573.14
#2022-08-10|1586.75
#2022-08-11|1594.27
#2022-08-12|1603.69
#2022-08-15|1604.29
#2022-08-16|1586.80
#2022-08-17|1590.25
#2022-08-18|1579.75
#2022-08-19|1563.87
#2022-08-22|1561.28
#2022-08-23|1555.90
#2022-08-24|1551.81
#2022-08-25|1576.58
#2022-08-26|1572.00
#2022-08-29|1541.78
#2022-08-30|1546.10
#2022-08-31|1548.17
#2022-09-01|1519.03
#2022-09-02|1517.24
#2022-09-05|1512.77
#2022-09-06|1496.62
#2022-09-07|1475.58
#2022-09-08|1492.29
#2022-09-09|1521.46
#2022-09-12|1524.31
#2022-09-13|1514.74
#2022-09-14|1504.03
#2022-09-15|1501.59
#2022-09-16|1511.97
#2022-09-19|1506.50
#2022-09-20|1512.81
#2022-09-21|1503.40
#2022-09-22|1497.69
#2022-09-23|1486.30
#2022-09-26|1440.13
#2022-09-27|1436.23
#2022-09-28|1411.40
#2022-09-29|1421.76
#2022-09-30|1412.40
#2022-10-03|1409.32
#2022-10-04|1438.10
#2022-10-05|1462.45
#2022-10-06|1465.17
#2022-10-07|1453.73
#2022-10-10|1439.67
#2022-10-11|1425.08
#2022-10-12|1420.81
#2022-10-13|1399.27
#2022-10-14|1419.00
#2022-10-17|1410.41
#2022-10-18|1425.14
#2022-10-19|1422.68
#2022-10-20|1420.61
#2022-10-21|1406.40
#2022-10-24|1389.06
#2022-10-25|1399.26
#2022-10-26|1415.55
#2022-10-27|1409.15
#2022-10-28|1395.45
#2022-10-31|1405.22
#2022-11-01|1429.73
#2022-11-02|1444.51
#2022-11-03|1427.14
#2022-11-04|1446.15
#2022-11-07|1469.48
#2022-11-08|1489.76
#2022-11-09|1489.90
#2022-11-10|1513.22
#2022-11-11|1574.21
#2022-11-14|1569.28
#2022-11-15|1598.01
#2022-11-16|1585.94
#2022-11-17|1582.69
#2022-11-18|1589.54
#2022-11-21|1569.96
#2022-11-22|1586.12
#2022-11-23|1598.46
#2022-11-24|1634.43
#2022-11-25|1632.52
#2022-11-28|1610.02
#2022-11-29|1645.61
#2022-11-30|1648.01
#2022-12-01|1676.36
#2022-12-02|1656.91
#2022-12-05|1664.61
#2022-12-06|1665.73
#2022-12-07|1652.51
#2022-12-08|1667.50
#2022-12-09|1687.48
#2022-12-12|1681.28
#2022-12-13|1712.59
#2022-12-14|1707.33
#2022-12-15|1683.36
#2022-12-16|1680.65
#2022-12-19|1681.88
#2022-12-20|1760.35
#2022-12-21|1768.62
#2022-12-22|1782.29
#2022-12-23|1800.78
#2022-12-26|1789.64
#2022-12-27|1803.91
#2022-12-28|1803.20
#2022-12-29|1783.74
#2022-12-30|1801.08
#2023-01-02|1797.19
#2023-01-03|1812.83
#2023-01-04|1837.74
#2023-01-05|1816.55
#2023-01-06|1825.63
#2023-01-09|1841.61
#2023-01-10|1825.15
#2023-01-11|1824.89
#2023-01-12|1884.06
#2023-01-13|1930.29
#2023-01-16|1904.09
#2023-01-17|1894.36
#2023-01-18|1897.08
#2023-01-19|1878.43
#2023-01-20|1882.12
#2023-01-23|1878.90
#2023-01-24|1901.62
#2023-01-25|1915.76
#2023-01-26|1920.45
#2023-01-27|1940.67
#2023-01-30|1926.34
#2023-01-31|1899.58
#2023-02-01|1904.23
#2023-02-02|1886.94
#2023-02-03|1864.60
#2023-02-06|1835.95
#2023-02-07|1867.07
#2023-02-08|1875.05
#2023-02-09|1880.92
#2023-02-10|1883.83
#2023-02-13|1866.40
#2023-02-14|1871.85
#2023-02-15|1850.33
#2023-02-16|1857.27
#2023-02-17|1852.80
#2023-02-20|1871.03
#2023-02-21|1860.28
#2023-02-22|1847.17
#2023-02-23|1838.02
#2023-02-24|1817.22
#2023-02-27|1829.37
#2023-02-28|1830.45
#2023-03-01|1841.68
#2023-03-02|1829.71
#2023-03-03|1839.02
#2023-03-06|1851.74
#2023-03-07|1854.12
#2023-03-08|1840.55
#2023-03-09|1861.85
#2023-03-10|1810.48
#2023-03-13|1793.06
#2023-03-14|1699.42
#2023-03-15|1744.11
#2023-03-16|1690.36
#2023-03-17|1716.78
#2023-03-20|1685.40
#2023-03-21|1690.70
#2023-03-22|1729.21
#2023-03-23|1741.37
#2023-03-24|1728.76
#2023-03-27|1713.19
#2023-03-28|1741.34
#2023-03-29|1746.66
#2023-03-30|1747.72
#2023-03-31|1755.49
#2023-04-03|1777.04
#2023-04-04|1787.79
#2023-04-05|1776.66
#2023-04-06|1759.25
#2023-04-07|1771.12
#2023-04-10|1760.24
#2023-04-11|1770.56
#2023-04-12|1781.82
#2023-04-13|1787.52
#2023-04-14|1782.69
#2023-04-17|1792.56
#2023-04-18|1804.65
#2023-04-19|1809.72
#2023-04-20|1813.56
#2023-04-21|1789.22
#2023-04-24|1778.78
#2023-04-25|1789.05
#2023-04-26|1778.10
#2023-04-27|1778.81
#2023-04-28|1771.69
#2023-05-01|1775.00
#2023-05-02|1776.81
#2023-05-03|1779.35
#2023-05-04|1791.75
#2023-05-05|1774.93
#2023-05-08|1777.44
#2023-05-09|1781.18
#2023-05-10|1783.40
#2023-05-11|1785.46
#2023-05-12|1762.32
#2023-05-15|1785.42
#2023-05-16|1781.31
#2023-05-17|1774.16
#2023-05-18|1773.57
#2023-05-19|1766.92
#2023-05-22|1774.79
#2023-05-23|1774.30
#2023-05-24|1768.35
#2023-05-25|1743.43
#2023-05-26|1730.43
#2023-05-29|1744.48
#2023-05-30|1742.75
#2023-05-31|1733.81
#2023-06-01|1752.95
#2023-06-02|1777.40
#2023-06-05|1798.44
#2023-06-06|1797.65
#2023-06-07|1789.30
#2023-06-08|1802.74
#2023-06-09|1809.77
#2023-06-12|1809.42
#2023-06-13|1814.85
#2023-06-14|1834.08
#2023-06-15|1828.67
#2023-06-16|1824.64
#2023-06-19|1825.34
#2023-06-20|1806.56
#2023-06-21|1809.39
#2023-06-22|1827.47
#2023-06-23|1791.65
#2023-06-26|1782.26
#2023-06-27|1791.00
#2023-06-28|1806.10
#2023-06-29|1806.54
#2023-06-30|1806.48
#2023-07-03|1829.78
#2023-07-04|1853.11
#2023-07-05|1842.03
#2023-07-06|1808.69
#2023-07-07|1810.67
#2023-07-10|1816.71
#2023-07-11|1825.37
#2023-07-12|1856.38
#2023-07-13|1874.00
#2023-07-14|1873.09
#2023-07-17|1868.15
#2023-07-18|1881.59
#2023-07-19|1882.40
#2023-07-20|1863.07
#2023-07-21|1856.88
#2023-07-24|1840.30
#2023-07-25|1860.68
#2023-07-26|1867.88
#2023-07-27|1886.86
#2023-07-28|1936.25
#2023-07-31|1936.57
#2023-08-01|1918.93
#2023-08-02|1876.17
#2023-08-03|1869.81
#2023-08-04|1888.17
#2023-08-07|1883.21
#2023-08-08|1867.24
#2023-08-09|1842.63
#2023-08-10|1858.37
#2023-08-11|1849.72
#2023-08-14|1827.64
#2023-08-15|1830.74
#2023-08-16|1796.43
#2023-08-17|1803.67
#2023-08-18|1799.19
#2023-08-21|1776.38
#2023-08-22|1807.70
#2023-08-23|1828.49
#2023-08-24|1832.78
#2023-08-25|1813.79
#2023-08-28|1837.59
#2023-08-29|1854.60
#2023-08-30|1870.75
#2023-08-31|1874.68
#2023-09-01|1885.52
#2023-09-04|1912.89
#2023-09-05|1890.46
#2023-09-06|1905.86
#2023-09-07|1906.69
#2023-09-08|1891.61
#2023-09-11|1937.87
#2023-09-12|1936.78
#2023-09-13|1955.96
#2023-09-14|1970.33
#2023-09-15|1966.78
#2023-09-18|1958.91
#2023-09-19|1977.48
#2023-09-20|1964.88
#2023-09-21|1962.47
#2023-09-22|1974.02
#2023-09-25|1939.42
#2023-09-26|1938.18
#2023-09-27|1940.45
#2023-09-28|1934.17
#2023-09-29|1917.50
#2023-10-02|1917.48
#2023-10-03|1904.05
#2023-10-04|1861.44
#2023-10-05|1906.23
#2023-10-06|1912.43
#2023-10-09|1917.81
#2023-10-10|1948.95
#2023-10-11|1947.34
#2023-10-12|1960.68
#2023-10-13|1926.40
#2023-10-16|1915.80
#2023-10-17|1927.84
#2023-10-18|1942.19
#2023-10-19|1911.41
#2023-10-20|1903.44
#2023-10-23|1890.34
#2023-10-24|1887.46
#2023-10-25|1897.64
#2023-10-26|1880.65
#2023-10-27|1912.40
#2023-10-30|1894.71
#2023-10-31|1896.35
#2023-11-01|1932.86
#2023-11-02|1935.97
#2023-11-03|1969.76
#2023-11-06|1981.41
#2023-11-07|1944.18
#2023-11-08|1885.70
#2023-11-09|1903.38
#2023-11-10|1905.91
#2023-11-13|1914.43
#2023-11-14|1938.90
#2023-11-15|1939.91
#2023-11-16|1940.33
#2023-11-17|1956.27
#2023-11-20|1978.03
#2023-11-21|1969.92
#2023-11-22|1963.74
#2023-11-23|1968.12
#2023-11-24|1960.51
#2023-11-27|1973.24
#2023-11-28|1977.11
#2023-11-29|1951.09
#2023-11-30|1946.37
#2023-12-01|1954.45
#2023-12-04|1938.32
#2023-12-05|1916.01
#2023-12-06|1934.25
#2023-12-07|1957.98
#2023-12-08|1955.85
#2023-12-11|1949.01
#2023-12-12|1946.22
#2023-12-13|1954.89
#2023-12-14|1957.33
#2023-12-15|1950.00
#2023-12-18|1921.91
#2023-12-19|1913.80
#2023-12-20|1924.77
#2023-12-21|1921.65
#2023-12-22|1942.09
#2023-12-25|1938.09
#2023-12-26|1936.95
#2023-12-27|1953.84
#2023-12-28|1985.20
#2023-12-29|1992.43
#2024-01-01|1992.43
#2024-01-02|1967.43
#2024-01-03|1942.32
#2024-01-04|1947.74
#2024-01-05|1970.60
#2024-01-08|1965.51
#2024-01-09|1961.62
#2024-01-10|1942.93
#2024-01-11|1969.31
#2024-01-12|1970.73
#2024-01-15|1996.64
#2024-01-16|1957.38
#2024-01-17|1926.34
#2024-01-18|1924.27
#2024-01-19|1931.50
#2024-01-22|1946.60
#2024-01-23|1958.79
#2024-01-24|2013.14
#2024-01-25|2014.80
#2024-01-26|1988.95
#2024-01-29|2017.15
#2024-01-30|2001.73
#2024-01-31|2041.57
#2024-02-01|2042.19
#2024-02-02|2028.00
#2024-02-05|2037.53
#2024-02-06|2032.13
#2024-02-07|2049.59
#2024-02-08|2037.01
#2024-02-09|2033.44
#2024-02-12|2032.69
#2024-02-13|2059.73
#2024-02-14|2043.00
#2024-02-15|2065.67
#2024-02-16|2111.41
#2024-02-19|2149.38
#2024-02-20|2129.54
#2024-02-21|2122.19
#2024-02-22|2132.14
#2024-02-23|2132.93
#2024-02-26|2129.43
#2024-02-27|2146.71
#2024-02-28|2139.65
#2024-02-29|2160.54
#2024-03-01|2177.75
#2024-03-04|2178.97
#2024-03-05|2188.94
#2024-03-06|2209.53
#2024-03-07|2243.54
#2024-03-08|2284.79
#2024-03-11|2241.59
#2024-03-12|2221.66
#2024-03-13|2235.34
#2024-03-14|2232.80
#2024-03-15|2205.87
#2024-03-18|2221.81
#2024-03-19|2200.88
#2024-03-20|2191.84
#2024-03-21|2252.51
#2024-03-22|2263.07
#2024-03-25|2229.40
#2024-03-26|2228.72
#2024-03-27|2229.83
#2024-03-28|2213.21
#2024-03-29|2223.64
#2024-04-01|2170.03
#2024-04-02|2179.46
#2024-04-03|2178.53
#2024-04-04|2209.43
#2024-04-05|2193.77
#2024-04-08|2206.99
#2024-04-09|2215.57
#2024-04-10|2191.79
#2024-04-11|2199.43
#2024-04-12|2183.23
#2024-04-15|2161.48
#2024-04-16|2098.86
#2024-04-17|2081.81
#2024-04-18|2119.04
#2024-04-19|2094.63
#2024-04-22|2149.56
#2024-04-23|2171.57
#2024-04-24|2192.34
#2024-04-25|2174.72
#2024-04-26|2188.06
#2024-04-29|2207.03
#2024-04-30|2217.12
#2024-05-01|2201.64
#2024-05-02|2241.02
#2024-05-03|2265.81
#2024-05-06|2259.64
#2024-05-07|2257.07
#2024-05-08|2228.99
#2024-05-09|2257.19
#2024-05-10|2288.99
#2024-05-13|2296.57
#2024-05-14|2279.45
#2024-05-15|2292.32
#2024-05-16|2296.75
#2024-05-17|2320.01
#2024-05-20|2333.14
#2024-05-21|2317.70
#2024-05-22|2304.96
#2024-05-23|2302.59
#2024-05-24|2290.63
#2024-05-27|2323.73
#2024-05-28|2339.14
#2024-05-29|2325.47
#2024-05-30|2324.57
#2024-05-31|2357.36
#2024-06-03|2404.54
#2024-06-04|2381.96
#2024-06-05|2327.65
#2024-06-06|2338.91
#2024-06-07|2329.44
#2024-06-10|2346.41
#2024-06-11|2326.06
#2024-06-12|2326.58
#2024-06-13|2294.23
#2024-06-14|2274.84
#2024-06-17|2243.39
#2024-06-18|2252.61
#2024-06-19|2280.38
#2024-06-20|2268.24
#2024-06-21|2261.21
#2024-06-24|2269.36
#2024-06-25|2318.76
#2024-06-26|2317.81
#2024-06-27|2318.15
#2024-06-28|2353.32
#2024-07-01|2366.53
#2024-07-02|2410.10
#2024-07-03|2417.19
#2024-07-04|2446.18
#2024-07-05|2428.95
#2024-07-08|2404.46
#2024-07-09|2397.38
#2024-07-10|2424.62
#2024-07-11|2467.55
#2024-07-12|2448.77
#2024-07-15|2439.92
#2024-07-16|2443.79
#2024-07-17|2470.63
#2024-07-18|2458.52
#2024-07-19|2441.26
#2024-07-22|2431.10
#2024-07-23|2461.20
#2024-07-24|2448.45
#2024-07-25|2372.56
#2024-07-26|2378.42
#2024-07-29|2424.57
#2024-07-30|2399.30
#2024-07-31|2506.88
#2024-08-01|2478.86
#2024-08-02|2326.00
#2024-08-05|2070.77
#2024-08-06|2142.97
#2024-08-07|2210.21
#2024-08-08|2182.03
#2024-08-09|2223.17
#2024-08-12|2211.54
#2024-08-13|2280.37
#2024-08-14|2307.27
#2024-08-15|2314.19
#2024-08-16|2390.20
#2024-08-19|2401.77
#2024-08-20|2427.52
#2024-08-21|2407.93
#2024-08-22|2393.21
#2024-08-23|2423.72
#2024-08-26|2412.44
#2024-08-27|2417.56
#2024-08-28|2411.65
#2024-08-29|2408.37
#2024-08-30|2415.04
#2024-09-02|2417.03
#2024-09-03|2475.07
#2024-09-04|2403.02
#2024-09-05|2392.03
#2024-09-06|2399.32
#2024-09-09|2357.54
#2024-09-10|2357.92
#2024-09-11|2330.55
#2024-09-12|2362.28
#2024-09-13|2381.40
#2024-09-16|2382.46
#2024-09-17|2341.04
#2024-09-18|2349.23
#2024-09-19|2389.48
#2024-09-20|2402.50
#2024-09-23|2412.32
#2024-09-24|2424.75
#2024-09-25|2375.09
#2024-09-26|2436.86
#2024-09-27|2483.54
#2024-09-30|2486.35
#2024-10-01|2503.83
#2024-10-02|2468.11
#2024-10-03|2468.01
#2024-10-04|2480.34
#2024-10-07|2540.79
#2024-10-08|2455.29
#2024-10-09|2432.49
#2024-10-10|2463.49
#2024-10-11|2472.15
#2024-10-14|2470.13
#2024-10-15|2483.45
#2024-10-16|2474.23
#2024-10-17|2479.60
#2024-10-18|2504.53
#2024-10-21|2465.34
#2024-10-22|2431.35
#2024-10-23|2396.21
#2024-10-24|2403.57
#2024-10-25|2401.39
#2024-10-28|2398.15
#2024-10-29|2428.07
#2024-10-30|2424.50
#2024-10-31|2425.18
#2024-11-01|2412.33
#2024-11-04|2427.33
#2024-11-05|2448.89
#2024-11-06|2485.61
#2024-11-07|2563.18
#2024-11-08|2584.63
#2024-11-11|2555.02
#2024-11-12|2542.42
#2024-11-13|2523.55
#2024-11-14|2514.31
#2024-11-15|2536.49
#2024-11-18|2532.94
#2024-11-19|2576.64
#2024-11-20|2534.17
#2024-11-21|2544.74
#2024-11-22|2544.45
#2024-11-25|2562.19
#2024-11-26|2536.14
#2024-11-27|2556.13
#2024-11-28|2564.84
#2024-11-29|2598.33
#2024-12-02|2646.69
#2024-12-03|2694.14
#2024-12-04|2633.83
#2024-12-05|2633.49
#2024-12-06|2629.34
#2024-12-09|2617.42
#2024-12-10|2604.54
#2024-12-11|2613.55
#2024-12-12|2626.52
#2024-12-13|2588.38
#2024-12-16|2568.92
#2024-12-17|2543.13
#2024-12-18|2535.81
#2024-12-19|2501.09
#2024-12-20|2476.21
#2024-12-23|2500.33
#2024-12-24|2512.47
#2024-12-25|2506.94
#2024-12-26|2506.67
#2024-12-27|2524.41
#2024-12-30|2522.87
#2024-12-31|2521.46
#2025-01-01|2521.46
#2025-01-02|2514.88
#2025-01-03|2512.45
#2025-01-06|2519.35
#2025-01-07|2543.33
#2025-01-08|2534.12
#2025-01-09|2510.37
#2025-01-10|2481.57
#2025-01-13|2477.53
#2025-01-14|2466.96
#2025-01-15|2509.78
#2025-01-16|2535.73
#2025-01-17|2516.76
#2025-01-20|2553.98
#2025-01-21|2552.94
#2025-01-22|2530.94
#2025-01-23|2536.53
#2025-01-24|2550.99
#2025-01-27|2580.37
#2025-01-28|2588.27
#2025-01-29|2603.97
#2025-01-30|2619.02
#2025-01-31|2627.36
#2025-02-03|2573.58
#2025-02-04|2598.39
#2025-02-05|2619.19
#2025-02-06|2621.51
#2025-02-07|2622.87
#2025-02-10|2614.95
#2025-02-11|2596.98
#2025-02-12|2584.56
#2025-02-13|2633.37
#2025-02-14|2666.66
#2025-02-17|2698.04
#2025-02-18|2718.58
#2025-02-19|2720.63
#2025-02-20|2711.50
#2025-02-21|2723.52
#2025-02-24|2725.70
#2025-02-25|2720.66
#2025-02-26|2710.01
#2025-02-27|2731.27
#2025-02-28|2674.19
#2025-03-03|2710.54
#2025-03-04|2721.53
#2025-03-05|2719.26
#2025-03-06|2779.01
#2025-03-07|2748.73
#2025-03-10|2732.34
#2025-03-11|2685.95
#2025-03-12|2712.84
#2025-03-13|2737.77
#2025-03-14|2749.41
#2025-03-17|2787.26
#2025-03-18|2833.22
#2025-03-19|2838.31
#2025-03-20|2848.47
#2025-03-21|2880.81
#2025-03-24|2834.62
#2025-03-25|2831.77
#2025-03-26|2833.66
#2025-03-27|2861.97
#2025-03-28|2841.14
#2025-03-31|2760.14
#2025-04-01|2760.22
#2025-04-02|2747.88
#2025-04-03|2627.38
#2025-04-04|2542.84
#2025-04-07|2271.97
#2025-04-08|2403.63
#2025-04-09|2331.65
#2025-04-10|2510.00
#2025-04-11|2444.24
#2025-04-14|2490.87
#2025-04-15|2538.23
#2025-04-16|2522.05
#2025-04-17|2578.25
#2025-04-18|2597.56
#2025-04-21|2594.58
#2025-04-22|2598.32
#2025-04-23|2633.97
#2025-04-24|2657.09
#2025-04-25|2651.72
#2025-04-28|2682.11
#2025-04-29|2692.73
#2025-04-30|2741.80
#2025-05-01|2688.80
#2025-05-02|2692.21
#2025-05-05|2697.14
#2025-05-06|2715.22
#2025-05-07|2745.94
#2025-05-08|2719.83
#2025-05-09|2768.04
#2025-05-12|2763.68
#2025-05-13|2793.70
#2025-05-14|2853.15
#2025-05-15|2833.22
#2025-05-16|2829.58
#2025-05-19|2837.88
#2025-05-20|2859.25
#2025-05-21|2880.13
#2025-05-22|2862.21
#2025-05-23|2894.41
#2025-05-26|2903.33
#2025-05-27|2906.88
#2025-05-28|2902.44
#2025-05-29|2963.16
#2025-05-30|2969.53
#2025-06-02|2979.83
#2025-06-03|2961.43
#2025-06-04|3008.17
#2025-06-05|2983.07
#2025-06-06|2971.43
#2025-06-09|3017.36
#2025-06-10|2992.56
#2025-06-11|2979.59
#2025-06-12|2995.47
#2025-06-13|2964.41
#2025-06-16|2992.74
#2025-06-17|2977.96
#2025-06-18|2977.76
#2025-06-19|2943.12
#2025-06-20|2941.41
#2025-06-23|2930.66
#2025-06-24|3017.45
#2025-06-25|3009.26
#2025-06-26|3033.97
#2025-06-27|3039.78
#2025-06-30|3050.71
#2025-07-01|3065.85
#2025-07-02|3053.62
#2025-07-03|3052.26
#2025-07-04|3052.31
#2025-07-07|3009.90
#2025-07-08|3017.89
#2025-07-09|3036.50
#2025-07-10|3040.20
#2025-07-11|3065.00
#2025-07-14|3069.36
#2025-07-15|3058.00
#2025-07-16|3025.77
#2025-07-17|3040.59
#2025-07-18|3045.99
#2025-07-21|3064.52
#2025-07-22|3083.10
#2025-07-23|3168.88
#2025-07-24|3229.07
#2025-07-25|3195.08
#2025-07-28|3141.20
#2025-07-29|3121.79
#2025-07-30|3121.76
#2025-07-31|3111.77
#2025-08-01|3121.48
#2025-08-04|3095.66
#2025-08-05|3131.83
#2025-08-06|3160.71
#2025-08-07|3201.86
#2025-08-08|3205.23
#2025-08-11|3201.89
#2025-08-12|3251.84
#2025-08-13|3297.87
#2025-08-14|3304.50
#2025-08-15|3384.46
#2025-08-18|3327.09
#2025-08-19|3295.69
#2025-08-20|3310.14
#2025-08-21|3289.44
#2025-08-22|3347.10
#2025-08-25|3353.05
#2025-08-26|3314.71
#2025-08-27|3286.97
#2025-08-28|3333.06
#2025-08-29|3321.93
#2025-09-01|3304.62
#2025-09-02|3322.45
#2025-09-03|3256.00
#2025-09-04|3281.16
#2025-09-05|3323.14
#2025-09-08|3331.56
#2025-09-09|3341.95
#2025-09-10|3403.47
#2025-09-11|3379.83
#2025-09-12|3387.11
#2025-09-15|3393.48
#2025-09-16|3405.28
#2025-09-17|3377.77
#2025-09-18|3337.03
#2025-09-19|3348.03
#2025-09-22|3361.75
#2025-09-23|3356.20
#2025-09-24|3329.80
#2025-09-25|3322.33
#2025-09-26|3338.05
#2025-09-29|3349.25
#2025-09-30|3398.67
#2025-10-01|3353.00
#2025-10-02|3345.72
#2025-10-03|3362.24
#2025-10-06|3347.21
#2025-10-07|3326.25
#2025-10-08|3339.47
#2025-10-09|3347.93
#2025-10-10|3292.03
#2025-10-13|3271.88
#2025-10-14|3212.10
#2025-10-15|3273.59
#2025-10-16|3293.45
#2025-10-17|3219.82
#2025-10-20|3318.50
#2025-10-21|3297.43
#2025-10-22|3285.39
#2025-10-23|3260.49
#2025-10-24|3254.01
#2025-10-27|3302.64
#2025-10-28|3309.57
#2025-10-29|3292.79
#2025-10-30|3288.01
#2025-10-31|3298.47
#2025-11-03|3317.26
#2025-11-04|3320.15
#2025-11-05|3275.56
#2025-11-06|3362.58
#2025-11-07|3337.27
#2025-11-10|3357.20
#2025-11-11|3359.02
#2025-11-12|3410.26
#2025-11-13|3447.96
#2025-11-14|3425.58
#2025-11-17|3404.63
#2025-11-18|3309.34
#2025-11-19|3292.96
#2025-11-20|3310.19
#2025-11-21|3317.97
#2025-11-24|3324.60
#2025-11-25|3336.97
#2025-11-26|3409.05
#2025-11-27|3414.61
#2025-11-28|3423.77
#2025-12-01|3457.18
#2025-12-02|3483.62
#2025-12-03|3464.06
#2025-12-04|3505.90