Table Data - Nasdaq Developed Markets: Asia Automobiles and Parts Index
| Title | Nasdaq Developed Markets: Asia Automobiles and Parts Index |
|---|---|
| Series ID | NASDAQNQDMASIA4010 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-08-21 |
| Last Updated | 2026-08-21 10:39 PM CDT |
| Notes | For more information about this series, see: NQDMASIA4010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 702.19 |
| 2001-04-02 | 694.74 |
| 2001-04-03 | 710.98 |
| 2001-04-04 | 712.13 |
| 2001-04-05 | 713.89 |
| 2001-04-06 | 712.33 |
| 2001-04-09 | 683.04 |
| 2001-04-10 | 680.22 |
| 2001-04-11 | 692.85 |
| 2001-04-12 | 696.12 |
| 2001-04-13 | . |
| 2001-04-16 | 682.06 |
| 2001-04-17 | 684.96 |
| 2001-04-18 | 704.44 |
| 2001-04-19 | 708.47 |
| 2001-04-20 | 703.17 |
| 2001-04-23 | 698.59 |
| 2001-04-24 | 698.93 |
| 2001-04-25 | 699.11 |
| 2001-04-26 | 710.25 |
| 2001-04-27 | 705.31 |
| 2001-04-30 | 706.74 |
| 2001-05-01 | 737.80 |
| 2001-05-02 | 751.84 |
| 2001-05-03 | 757.74 |
| 2001-05-04 | 757.87 |
| 2001-05-07 | 755.25 |
| 2001-05-08 | 739.04 |
| 2001-05-09 | 737.99 |
| 2001-05-10 | 728.32 |
| 2001-05-11 | 725.61 |
| 2001-05-14 | 709.80 |
| 2001-05-15 | 711.75 |
| 2001-05-16 | 709.90 |
| 2001-05-17 | 730.44 |
| 2001-05-18 | 719.68 |
| 2001-05-21 | 727.65 |
| 2001-05-22 | 716.56 |
| 2001-05-23 | 740.99 |
| 2001-05-24 | 733.77 |
| 2001-05-25 | 738.99 |
| 2001-05-28 | . |
| 2001-05-29 | 738.72 |
| 2001-05-30 | 726.95 |
| 2001-05-31 | 731.38 |
| 2001-06-01 | 722.70 |
| 2001-06-04 | 721.11 |
| 2001-06-05 | 719.57 |
| 2001-06-06 | 718.19 |
| 2001-06-07 | 718.77 |
| 2001-06-08 | 716.88 |
| 2001-06-11 | 714.88 |
| 2001-06-12 | 705.73 |
| 2001-06-13 | 708.36 |
| 2001-06-14 | 719.72 |
| 2001-06-15 | 713.33 |
| 2001-06-18 | 706.93 |
| 2001-06-19 | 712.87 |
| 2001-06-20 | 716.80 |
| 2001-06-21 | 724.08 |
| 2001-06-22 | 726.53 |
| 2001-06-25 | 729.93 |
| 2001-06-26 | 730.98 |
| 2001-06-27 | 726.72 |
| 2001-06-28 | 722.17 |
| 2001-06-29 | 733.95 |
| 2001-07-02 | 740.19 |
| 2001-07-03 | 739.58 |
| 2001-07-04 | . |
| 2001-07-05 | 735.72 |
| 2001-07-06 | 724.42 |
| 2001-07-09 | 730.11 |
| 2001-07-10 | 724.84 |
| 2001-07-11 | 724.34 |
| 2001-07-12 | 716.46 |
| 2001-07-13 | 715.35 |
| 2001-07-16 | 717.06 |
| 2001-07-17 | 714.51 |
| 2001-07-18 | 705.39 |
| 2001-07-19 | 706.57 |
| 2001-07-20 | 708.84 |
| 2001-07-23 | 687.27 |
| 2001-07-24 | 696.27 |
| 2001-07-25 | 698.50 |
| 2001-07-26 | 695.01 |
| 2001-07-27 | 700.71 |
| 2001-07-30 | 688.46 |
| 2001-07-31 | 697.21 |
| 2001-08-01 | 696.21 |
| 2001-08-02 | 708.08 |
| 2001-08-03 | 694.96 |
| 2001-08-06 | 692.64 |
| 2001-08-07 | 695.07 |
| 2001-08-08 | 699.67 |
| 2001-08-09 | 688.75 |
| 2001-08-10 | 692.19 |
| 2001-08-13 | 687.35 |
| 2001-08-14 | 691.68 |
| 2001-08-15 | 696.53 |
| 2001-08-16 | 675.15 |
| 2001-08-17 | 668.67 |
| 2001-08-20 | 657.24 |
| 2001-08-21 | 654.99 |
| 2001-08-22 | 658.82 |
| 2001-08-23 | 650.92 |
| 2001-08-24 | 654.25 |
| 2001-08-27 | 648.93 |
| 2001-08-28 | 642.53 |
| 2001-08-29 | 638.29 |
| 2001-08-30 | 634.66 |
| 2001-08-31 | 628.99 |
| 2001-09-03 | . |
| 2001-09-04 | 631.42 |
| 2001-09-05 | 627.13 |
| 2001-09-06 | 632.67 |
| 2001-09-07 | 637.22 |
| 2001-09-10 | 628.81 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 549.20 |
| 2001-09-18 | 546.85 |
| 2001-09-19 | 545.05 |
| 2001-09-20 | 519.85 |
| 2001-09-21 | 486.37 |
| 2001-09-24 | 482.77 |
| 2001-09-25 | 517.07 |
| 2001-09-26 | 504.03 |
| 2001-09-27 | 512.03 |
| 2001-09-28 | 529.09 |
| 2001-10-01 | 552.74 |
| 2001-10-02 | 562.90 |
| 2001-10-03 | 550.52 |
| 2001-10-04 | 571.32 |
| 2001-10-05 | 578.11 |
| 2001-10-08 | 580.11 |
| 2001-10-09 | 550.58 |
| 2001-10-10 | 549.18 |
| 2001-10-11 | 568.92 |
| 2001-10-12 | 579.17 |
| 2001-10-15 | 562.88 |
| 2001-10-16 | 558.43 |
| 2001-10-17 | 559.76 |
| 2001-10-18 | 557.13 |
| 2001-10-19 | 551.64 |
| 2001-10-22 | 546.16 |
| 2001-10-23 | 558.36 |
| 2001-10-24 | 564.18 |
| 2001-10-25 | 566.45 |
| 2001-10-26 | 553.96 |
| 2001-10-29 | 554.68 |
| 2001-10-30 | 552.65 |
| 2001-10-31 | 539.24 |
| 2001-11-01 | 550.68 |
| 2001-11-02 | 552.12 |
| 2001-11-05 | 562.37 |
| 2001-11-06 | 565.91 |
| 2001-11-07 | 553.36 |
| 2001-11-08 | 565.75 |
| 2001-11-09 | 568.54 |
| 2001-11-12 | 552.55 |
| 2001-11-13 | 541.47 |
| 2001-11-14 | 541.82 |
| 2001-11-15 | 547.21 |
| 2001-11-16 | 548.83 |
| 2001-11-19 | 573.73 |
| 2001-11-20 | 580.09 |
| 2001-11-21 | 580.66 |
| 2001-11-22 | . |
| 2001-11-23 | 566.39 |
| 2001-11-26 | 577.97 |
| 2001-11-27 | 574.20 |
| 2001-11-28 | 563.47 |
| 2001-11-29 | 566.06 |
| 2001-11-30 | 563.48 |
| 2001-12-03 | 555.05 |
| 2001-12-04 | 544.33 |
| 2001-12-05 | 558.81 |
| 2001-12-06 | 567.07 |
| 2001-12-07 | 556.76 |
| 2001-12-10 | 543.93 |
| 2001-12-11 | 540.39 |
| 2001-12-12 | 548.06 |
| 2001-12-13 | 533.82 |
| 2001-12-14 | 534.94 |
| 2001-12-17 | 529.77 |
| 2001-12-18 | 534.71 |
| 2001-12-19 | 534.67 |
| 2001-12-20 | 536.91 |
| 2001-12-21 | 539.64 |
| 2001-12-24 | 537.96 |
| 2001-12-25 | . |
| 2001-12-26 | 540.26 |
| 2001-12-27 | 548.58 |
| 2001-12-28 | 559.82 |
| 2001-12-31 | 560.42 |
| 2002-01-01 | . |
| 2002-01-02 | 555.92 |
| 2002-01-03 | 557.71 |
| 2002-01-04 | 581.99 |
| 2002-01-07 | 574.92 |
| 2002-01-08 | 563.35 |
| 2002-01-09 | 566.82 |
| 2002-01-10 | 565.27 |
| 2002-01-11 | 571.15 |
| 2002-01-14 | 572.80 |
| 2002-01-15 | 560.48 |
| 2002-01-16 | 566.20 |
| 2002-01-17 | 555.41 |
| 2002-01-18 | 567.55 |
| 2002-01-21 | . |
| 2002-01-22 | 556.91 |
| 2002-01-23 | 557.25 |
| 2002-01-24 | 572.69 |
| 2002-01-25 | 582.04 |
| 2002-01-28 | 596.13 |
| 2002-01-29 | 572.32 |
| 2002-01-30 | 562.25 |
| 2002-01-31 | 567.76 |
| 2002-02-01 | 570.86 |
| 2002-02-04 | 569.50 |
| 2002-02-05 | 544.21 |
| 2002-02-06 | 544.43 |
| 2002-02-07 | 553.83 |
| 2002-02-08 | 554.83 |
| 2002-02-11 | 559.77 |
| 2002-02-12 | 578.84 |
| 2002-02-13 | 587.94 |
| 2002-02-14 | 577.91 |
| 2002-02-15 | 582.10 |
| 2002-02-18 | . |
| 2002-02-19 | 557.94 |
| 2002-02-20 | 555.67 |
| 2002-02-21 | 577.08 |
| 2002-02-22 | 576.76 |
| 2002-02-25 | 577.22 |
| 2002-02-26 | 570.84 |
| 2002-02-27 | 582.43 |
| 2002-02-28 | 592.61 |
| 2002-03-01 | 601.87 |
| 2002-03-04 | 637.81 |
| 2002-03-05 | 629.98 |
| 2002-03-06 | 640.92 |
| 2002-03-07 | 666.65 |
| 2002-03-08 | 641.20 |
| 2002-03-11 | 651.29 |
| 2002-03-12 | 643.53 |
| 2002-03-13 | 642.61 |
| 2002-03-14 | 648.02 |
| 2002-03-15 | 653.49 |
| 2002-03-18 | 639.72 |
| 2002-03-19 | 658.57 |
| 2002-03-20 | 647.98 |
| 2002-03-21 | 645.31 |
| 2002-03-22 | 628.49 |
| 2002-03-25 | 626.79 |
| 2002-03-26 | 623.35 |
| 2002-03-27 | 632.53 |
| 2002-03-28 | 641.43 |
| 2002-03-29 | . |
| 2002-04-01 | 622.15 |
| 2002-04-02 | 626.39 |
| 2002-04-03 | 631.61 |
| 2002-04-04 | 632.34 |
| 2002-04-05 | 633.69 |
| 2002-04-08 | 633.28 |
| 2002-04-09 | 623.14 |
| 2002-04-10 | 630.44 |
| 2002-04-11 | 623.65 |
| 2002-04-12 | 618.31 |
| 2002-04-15 | 629.09 |
| 2002-04-16 | 633.37 |
| 2002-04-17 | 641.71 |
| 2002-04-18 | 652.25 |
| 2002-04-19 | 649.07 |
| 2002-04-22 | 657.02 |
| 2002-04-23 | 659.81 |
| 2002-04-24 | 654.80 |
| 2002-04-25 | 661.01 |
| 2002-04-26 | 650.87 |
| 2002-04-29 | 649.68 |
| 2002-04-30 | 650.78 |
| 2002-05-01 | 663.58 |
| 2002-05-02 | 650.88 |
| 2002-05-03 | 655.92 |
| 2002-05-06 | 653.87 |
| 2002-05-07 | 642.53 |
| 2002-05-08 | 650.30 |
| 2002-05-09 | 654.00 |
| 2002-05-10 | 658.68 |
| 2002-05-13 | 659.05 |
| 2002-05-14 | 658.05 |
| 2002-05-15 | 666.06 |
| 2002-05-16 | 673.04 |
| 2002-05-17 | 682.53 |
| 2002-05-20 | 673.97 |
| 2002-05-21 | 674.75 |
| 2002-05-22 | 667.49 |
| 2002-05-23 | 650.25 |
| 2002-05-24 | 670.26 |
| 2002-05-27 | . |
| 2002-05-28 | 669.76 |
| 2002-05-29 | 668.56 |
| 2002-05-30 | 670.89 |
| 2002-05-31 | 646.60 |
| 2002-06-03 | 653.52 |
| 2002-06-04 | 644.25 |
| 2002-06-05 | 639.27 |
| 2002-06-06 | 639.26 |
| 2002-06-07 | 637.27 |
| 2002-06-10 | 631.86 |
| 2002-06-11 | 630.41 |
| 2002-06-12 | 638.70 |
| 2002-06-13 | 631.92 |
| 2002-06-14 | 622.29 |
| 2002-06-17 | 601.27 |
| 2002-06-18 | 615.82 |
| 2002-06-19 | 605.03 |
| 2002-06-20 | 604.80 |
| 2002-06-21 | 599.97 |
| 2002-06-24 | 600.91 |
| 2002-06-25 | 606.23 |
| 2002-06-26 | 598.90 |
| 2002-06-27 | 597.83 |
| 2002-06-28 | 622.36 |
| 2002-07-01 | 620.85 |
| 2002-07-02 | 626.16 |
| 2002-07-03 | 634.09 |
| 2002-07-04 | . |
| 2002-07-05 | 624.06 |
| 2002-07-08 | 626.86 |
| 2002-07-09 | 634.49 |
| 2002-07-10 | 626.08 |
| 2002-07-11 | 626.61 |
| 2002-07-12 | 630.08 |
| 2002-07-15 | 627.56 |
| 2002-07-16 | 622.29 |
| 2002-07-17 | 613.74 |
| 2002-07-18 | 625.79 |
| 2002-07-19 | 624.55 |
| 2002-07-22 | 624.97 |
| 2002-07-23 | 627.22 |
| 2002-07-24 | 625.40 |
| 2002-07-25 | 606.63 |
| 2002-07-26 | 581.17 |
| 2002-07-29 | 587.16 |
| 2002-07-30 | 610.63 |
| 2002-07-31 | 600.04 |
| 2002-08-01 | 597.48 |
| 2002-08-02 | 595.47 |
| 2002-08-05 | 593.46 |
| 2002-08-06 | 574.17 |
| 2002-08-07 | 599.26 |
| 2002-08-08 | 601.83 |
| 2002-08-09 | 627.56 |
| 2002-08-12 | 617.23 |
| 2002-08-13 | 611.32 |
| 2002-08-14 | 614.04 |
| 2002-08-15 | 611.91 |
| 2002-08-16 | 608.52 |
| 2002-08-19 | 589.73 |
| 2002-08-20 | 597.78 |
| 2002-08-21 | 608.04 |
| 2002-08-22 | 608.73 |
| 2002-08-23 | 615.52 |
| 2002-08-26 | 626.81 |
| 2002-08-27 | 624.71 |
| 2002-08-28 | 615.20 |
| 2002-08-29 | 605.29 |
| 2002-08-30 | 607.97 |
| 2002-09-02 | . |
| 2002-09-03 | 590.86 |
| 2002-09-04 | 575.54 |
| 2002-09-05 | 585.83 |
| 2002-09-06 | 588.87 |
| 2002-09-09 | 596.17 |
| 2002-09-10 | 595.38 |
| 2002-09-11 | 603.64 |
| 2002-09-12 | 610.48 |
| 2002-09-13 | 595.90 |
| 2002-09-16 | 590.27 |
| 2002-09-17 | 616.87 |
| 2002-09-18 | 622.55 |
| 2002-09-19 | 644.14 |
| 2002-09-20 | 615.49 |
| 2002-09-23 | 612.92 |
| 2002-09-24 | 612.85 |
| 2002-09-25 | 598.97 |
| 2002-09-26 | 611.50 |
| 2002-09-27 | 619.37 |
| 2002-09-30 | 609.60 |
| 2002-10-01 | 594.28 |
| 2002-10-02 | 584.95 |
| 2002-10-03 | 588.03 |
| 2002-10-04 | 596.11 |
| 2002-10-07 | 575.53 |
| 2002-10-08 | 577.90 |
| 2002-10-09 | 567.55 |
| 2002-10-10 | 554.84 |
| 2002-10-11 | 562.67 |
| 2002-10-14 | 562.31 |
| 2002-10-15 | 578.61 |
| 2002-10-16 | 595.46 |
| 2002-10-17 | 597.71 |
| 2002-10-18 | 600.14 |
| 2002-10-21 | 599.13 |
| 2002-10-22 | 588.54 |
| 2002-10-23 | 599.73 |
| 2002-10-24 | 606.29 |
| 2002-10-25 | 616.92 |
| 2002-10-28 | 613.36 |
| 2002-10-29 | 585.68 |
| 2002-10-30 | 582.77 |
| 2002-10-31 | 580.31 |
| 2002-11-01 | 595.93 |
| 2002-11-04 | 594.86 |
| 2002-11-05 | 601.80 |
| 2002-11-06 | 599.07 |
| 2002-11-07 | 600.96 |
| 2002-11-08 | 604.20 |
| 2002-11-11 | 589.73 |
| 2002-11-12 | 592.25 |
| 2002-11-13 | 594.16 |
| 2002-11-14 | 591.18 |
| 2002-11-15 | 608.22 |
| 2002-11-18 | 595.67 |
| 2002-11-19 | 597.01 |
| 2002-11-20 | 599.84 |
| 2002-11-21 | 592.29 |
| 2002-11-22 | 596.86 |
| 2002-11-25 | 606.99 |
| 2002-11-26 | 605.55 |
| 2002-11-27 | 609.84 |
| 2002-11-28 | . |
| 2002-11-29 | 611.63 |
| 2002-12-02 | 603.66 |
| 2002-12-03 | 609.32 |
| 2002-12-04 | 603.51 |
| 2002-12-05 | 595.27 |
| 2002-12-06 | 600.58 |
| 2002-12-09 | 599.02 |
| 2002-12-10 | 599.43 |
| 2002-12-11 | 600.16 |
| 2002-12-12 | 605.02 |
| 2002-12-13 | 608.89 |
| 2002-12-16 | 603.35 |
| 2002-12-17 | 603.73 |
| 2002-12-18 | 588.15 |
| 2002-12-19 | 594.41 |
| 2002-12-20 | 592.11 |
| 2002-12-23 | 593.89 |
| 2002-12-24 | 600.73 |
| 2002-12-25 | . |
| 2002-12-26 | 606.58 |
| 2002-12-27 | 607.80 |
| 2002-12-30 | 613.34 |
| 2002-12-31 | 612.59 |
| 2003-01-01 | . |
| 2003-01-02 | 606.83 |
| 2003-01-03 | 606.91 |
| 2003-01-06 | 620.69 |
| 2003-01-07 | 614.00 |
| 2003-01-08 | 606.60 |
| 2003-01-09 | 605.37 |
| 2003-01-10 | 602.88 |
| 2003-01-13 | 605.90 |
| 2003-01-14 | 608.53 |
| 2003-01-15 | 610.68 |
| 2003-01-16 | 608.56 |
| 2003-01-17 | 607.20 |
| 2003-01-20 | . |
| 2003-01-21 | 602.72 |
| 2003-01-22 | 593.81 |
| 2003-01-23 | 602.86 |
| 2003-01-24 | 594.46 |
| 2003-01-27 | 587.15 |
| 2003-01-28 | 585.42 |
| 2003-01-29 | 576.51 |
| 2003-01-30 | 566.97 |
| 2003-01-31 | 564.66 |
| 2003-02-03 | 579.18 |
| 2003-02-04 | 583.45 |
| 2003-02-05 | 585.99 |
| 2003-02-06 | 583.74 |
| 2003-02-07 | 582.09 |
| 2003-02-10 | 579.08 |
| 2003-02-11 | 577.30 |
| 2003-02-12 | 586.08 |
| 2003-02-13 | 584.11 |
| 2003-02-14 | 588.47 |
| 2003-02-17 | . |
| 2003-02-18 | 587.71 |
| 2003-02-19 | 595.20 |
| 2003-02-20 | 598.49 |
| 2003-02-21 | 590.57 |
| 2003-02-24 | 594.66 |
| 2003-02-25 | 580.50 |
| 2003-02-26 | 581.87 |
| 2003-02-27 | 578.37 |
| 2003-02-28 | 577.47 |
| 2003-03-03 | 590.37 |
| 2003-03-04 | 588.70 |
| 2003-03-05 | 583.58 |
| 2003-03-06 | 573.31 |
| 2003-03-07 | 567.78 |
| 2003-03-10 | 565.64 |
| 2003-03-11 | 550.49 |
| 2003-03-12 | 558.93 |
| 2003-03-13 | 546.78 |
| 2003-03-14 | 553.71 |
| 2003-03-17 | 551.59 |
| 2003-03-18 | 555.52 |
| 2003-03-19 | 557.26 |
| 2003-03-20 | 569.89 |
| 2003-03-21 | 563.81 |
| 2003-03-24 | 583.96 |
| 2003-03-25 | 565.86 |
| 2003-03-26 | 576.08 |
| 2003-03-27 | 575.36 |
| 2003-03-28 | 564.86 |
| 2003-03-31 | 545.73 |
| 2003-04-01 | 552.58 |
| 2003-04-02 | 550.98 |
| 2003-04-03 | 548.73 |
| 2003-04-04 | 545.15 |
| 2003-04-07 | 557.99 |
| 2003-04-08 | 549.14 |
| 2003-04-09 | 544.27 |
| 2003-04-10 | 542.56 |
| 2003-04-11 | 525.28 |
| 2003-04-14 | 524.44 |
| 2003-04-15 | 538.26 |
| 2003-04-16 | 533.22 |
| 2003-04-17 | 539.74 |
| 2003-04-18 | . |
| 2003-04-21 | 543.80 |
| 2003-04-22 | 541.08 |
| 2003-04-23 | 540.14 |
| 2003-04-24 | 547.53 |
| 2003-04-25 | 528.71 |
| 2003-04-28 | 525.89 |
| 2003-04-29 | 526.61 |
| 2003-04-30 | 556.85 |
| 2003-05-01 | 559.04 |
| 2003-05-02 | 560.97 |
| 2003-05-05 | 562.29 |
| 2003-05-06 | 577.85 |
| 2003-05-07 | 590.85 |
| 2003-05-08 | 580.93 |
| 2003-05-09 | 583.84 |
| 2003-05-12 | 586.81 |
| 2003-05-13 | 576.48 |
| 2003-05-14 | 581.32 |
| 2003-05-15 | 574.98 |
| 2003-05-16 | 571.52 |
| 2003-05-19 | 569.47 |
| 2003-05-20 | 574.07 |
| 2003-05-21 | 564.72 |
| 2003-05-22 | 567.51 |
| 2003-05-23 | 575.16 |
| 2003-05-26 | . |
| 2003-05-27 | 565.84 |
| 2003-05-28 | 562.60 |
| 2003-05-29 | 574.83 |
| 2003-05-30 | 588.70 |
| 2003-06-02 | 597.67 |
| 2003-06-03 | 596.01 |
| 2003-06-04 | 602.65 |
| 2003-06-05 | 613.61 |
| 2003-06-06 | 615.75 |
| 2003-06-09 | 627.97 |
| 2003-06-10 | 626.40 |
| 2003-06-11 | 631.54 |
| 2003-06-12 | 631.64 |
| 2003-06-13 | 634.52 |
| 2003-06-16 | 626.01 |
| 2003-06-17 | 636.25 |
| 2003-06-18 | 647.16 |
| 2003-06-19 | 655.97 |
| 2003-06-20 | 653.30 |
| 2003-06-23 | 658.11 |
| 2003-06-24 | 633.92 |
| 2003-06-25 | 635.57 |
| 2003-06-26 | 633.24 |
| 2003-06-27 | 645.53 |
| 2003-06-30 | 642.26 |
| 2003-07-01 | 645.60 |
| 2003-07-02 | 659.22 |
| 2003-07-03 | 681.89 |
| 2003-07-04 | . |
| 2003-07-07 | 685.20 |
| 2003-07-08 | 701.23 |
| 2003-07-09 | 717.53 |
| 2003-07-10 | 712.43 |
| 2003-07-11 | 687.78 |
| 2003-07-14 | 690.07 |
| 2003-07-15 | 683.84 |
| 2003-07-16 | 673.99 |
| 2003-07-17 | 659.37 |
| 2003-07-18 | 663.29 |
| 2003-07-21 | 665.70 |
| 2003-07-22 | 656.53 |
| 2003-07-23 | 663.92 |
| 2003-07-24 | 665.38 |
| 2003-07-25 | 669.99 |
| 2003-07-28 | 668.03 |
| 2003-07-29 | 659.51 |
| 2003-07-30 | 646.03 |
| 2003-07-31 | 648.04 |
| 2003-08-01 | 651.37 |
| 2003-08-04 | 645.19 |
| 2003-08-05 | 643.85 |
| 2003-08-06 | 649.82 |
| 2003-08-07 | 659.41 |
| 2003-08-08 | 653.31 |
| 2003-08-11 | 662.59 |
| 2003-08-12 | 663.20 |
| 2003-08-13 | 673.48 |
| 2003-08-14 | 687.31 |
| 2003-08-15 | 692.45 |
| 2003-08-18 | 694.67 |
| 2003-08-19 | 697.41 |
| 2003-08-20 | 707.26 |
| 2003-08-21 | 721.06 |
| 2003-08-22 | 707.16 |
| 2003-08-25 | 698.78 |
| 2003-08-26 | 697.10 |
| 2003-08-27 | 697.82 |
| 2003-08-28 | 691.94 |
| 2003-08-29 | 700.01 |
| 2003-09-01 | . |
| 2003-09-02 | 712.48 |
| 2003-09-03 | 716.96 |
| 2003-09-04 | 725.34 |
| 2003-09-05 | 739.08 |
| 2003-09-08 | 733.23 |
| 2003-09-09 | 744.74 |
| 2003-09-10 | 741.43 |
| 2003-09-11 | 736.75 |
| 2003-09-12 | 760.10 |
| 2003-09-15 | 759.32 |
| 2003-09-16 | 790.74 |
| 2003-09-17 | 803.29 |
| 2003-09-18 | 796.30 |
| 2003-09-19 | 781.94 |
| 2003-09-22 | 754.11 |
| 2003-09-23 | 757.19 |
| 2003-09-24 | 750.68 |
| 2003-09-25 | 734.72 |
| 2003-09-26 | 738.52 |
| 2003-09-29 | 730.91 |
| 2003-09-30 | 723.30 |
| 2003-10-01 | 735.42 |
| 2003-10-02 | 748.00 |
| 2003-10-03 | 752.06 |
| 2003-10-06 | 758.91 |
| 2003-10-07 | 779.80 |
| 2003-10-08 | 741.36 |
| 2003-10-09 | 744.87 |
| 2003-10-10 | 758.43 |
| 2003-10-13 | 755.82 |
| 2003-10-14 | 759.48 |
| 2003-10-15 | 753.03 |
| 2003-10-16 | 764.93 |
| 2003-10-17 | 759.30 |
| 2003-10-20 | 757.97 |
| 2003-10-21 | 761.54 |
| 2003-10-22 | 756.36 |
| 2003-10-23 | 723.46 |
| 2003-10-24 | 726.89 |
| 2003-10-27 | 733.40 |
| 2003-10-28 | 728.05 |
| 2003-10-29 | 739.48 |
| 2003-10-30 | 735.87 |
| 2003-10-31 | 719.48 |
| 2003-11-03 | 711.23 |
| 2003-11-04 | 767.48 |
| 2003-11-05 | 753.25 |
| 2003-11-06 | 749.66 |
| 2003-11-07 | 761.75 |
| 2003-11-10 | 774.91 |
| 2003-11-11 | 746.03 |
| 2003-11-12 | 738.95 |
| 2003-11-13 | 753.20 |
| 2003-11-14 | 751.33 |
| 2003-11-17 | 735.32 |
| 2003-11-18 | 724.54 |
| 2003-11-19 | 702.79 |
| 2003-11-20 | 710.10 |
| 2003-11-21 | 709.03 |
| 2003-11-24 | 706.34 |
| 2003-11-25 | 702.43 |
| 2003-11-26 | 724.11 |
| 2003-11-27 | . |
| 2003-11-28 | 734.62 |
| 2003-12-01 | 746.05 |
| 2003-12-02 | 754.62 |
| 2003-12-03 | 752.65 |
| 2003-12-04 | 764.57 |
| 2003-12-05 | 764.75 |
| 2003-12-08 | 755.26 |
| 2003-12-09 | 755.96 |
| 2003-12-10 | 743.45 |
| 2003-12-11 | 757.99 |
| 2003-12-12 | 767.32 |
| 2003-12-15 | 779.11 |
| 2003-12-16 | 766.01 |
| 2003-12-17 | 755.02 |
| 2003-12-18 | 770.16 |
| 2003-12-19 | 783.34 |
| 2003-12-22 | 794.76 |
| 2003-12-23 | 795.17 |
| 2003-12-24 | 791.14 |
| 2003-12-25 | . |
| 2003-12-26 | 783.63 |
| 2003-12-29 | 784.16 |
| 2003-12-30 | 793.05 |
| 2003-12-31 | 791.31 |
| 2004-01-01 | . |
| 2004-01-02 | 792.42 |
| 2004-01-05 | 823.96 |
| 2004-01-06 | 814.98 |
| 2004-01-07 | 803.72 |
| 2004-01-08 | 797.21 |
| 2004-01-09 | 811.64 |
| 2004-01-12 | 811.18 |
| 2004-01-13 | 801.79 |
| 2004-01-14 | 799.22 |
| 2004-01-15 | 787.31 |
| 2004-01-16 | 793.81 |
| 2004-01-19 | . |
| 2004-01-20 | 812.36 |
| 2004-01-21 | 805.82 |
| 2004-01-22 | 808.74 |
| 2004-01-23 | 807.11 |
| 2004-01-26 | 796.90 |
| 2004-01-27 | 792.19 |
| 2004-01-28 | 792.16 |
| 2004-01-29 | 780.56 |
| 2004-01-30 | 772.09 |
| 2004-02-02 | 787.97 |
| 2004-02-03 | 784.60 |
| 2004-02-04 | 760.56 |
| 2004-02-05 | 773.43 |
| 2004-02-06 | 779.12 |
| 2004-02-09 | 773.31 |
| 2004-02-10 | 775.48 |
| 2004-02-11 | 775.48 |
| 2004-02-12 | 774.16 |
| 2004-02-13 | 782.11 |
| 2004-02-16 | . |
| 2004-02-17 | 798.29 |
| 2004-02-18 | 792.87 |
| 2004-02-19 | 795.94 |
| 2004-02-20 | 788.93 |
| 2004-02-23 | 810.77 |
| 2004-02-24 | 795.15 |
| 2004-02-25 | 779.14 |
| 2004-02-26 | 785.75 |
| 2004-02-27 | 803.56 |
| 2004-03-01 | 818.46 |
| 2004-03-02 | 816.08 |
| 2004-03-03 | 816.37 |
| 2004-03-04 | 810.43 |
| 2004-03-05 | 826.27 |
| 2004-03-08 | 819.68 |
| 2004-03-09 | 827.02 |
| 2004-03-10 | 812.87 |
| 2004-03-11 | 804.64 |
| 2004-03-12 | 800.99 |
| 2004-03-15 | 808.48 |
| 2004-03-16 | 806.65 |
| 2004-03-17 | 821.05 |
| 2004-03-18 | 831.02 |
| 2004-03-19 | 822.18 |
| 2004-03-22 | 810.76 |
| 2004-03-23 | 818.06 |
| 2004-03-24 | 821.69 |
| 2004-03-25 | 827.77 |
| 2004-03-26 | 845.00 |
| 2004-03-29 | 857.29 |
| 2004-03-30 | 856.79 |
| 2004-03-31 | 863.37 |
| 2004-04-01 | 842.11 |
| 2004-04-02 | 846.61 |
| 2004-04-05 | 860.24 |
| 2004-04-06 | 861.08 |
| 2004-04-07 | 862.52 |
| 2004-04-08 | 861.74 |
| 2004-04-09 | . |
| 2004-04-12 | 856.62 |
| 2004-04-13 | 845.29 |
| 2004-04-14 | 830.31 |
| 2004-04-15 | 822.21 |
| 2004-04-16 | 841.69 |
| 2004-04-19 | 835.09 |
| 2004-04-20 | 850.36 |
| 2004-04-21 | 847.90 |
| 2004-04-22 | 861.55 |
| 2004-04-23 | 865.19 |
| 2004-04-26 | 869.49 |
| 2004-04-27 | 854.54 |
| 2004-04-28 | 848.50 |
| 2004-04-29 | 846.67 |
| 2004-04-30 | 830.52 |
| 2004-05-03 | 830.17 |
| 2004-05-04 | 834.30 |
| 2004-05-05 | 843.59 |
| 2004-05-06 | 821.76 |
| 2004-05-07 | 796.79 |
| 2004-05-10 | 766.30 |
| 2004-05-11 | 769.11 |
| 2004-05-12 | 806.98 |
| 2004-05-13 | 779.83 |
| 2004-05-14 | 778.01 |
| 2004-05-17 | 766.04 |
| 2004-05-18 | 773.25 |
| 2004-05-19 | 790.56 |
| 2004-05-20 | 781.91 |
| 2004-05-21 | 796.09 |
| 2004-05-24 | 791.45 |
| 2004-05-25 | 787.41 |
| 2004-05-26 | 796.61 |
| 2004-05-27 | 810.74 |
| 2004-05-28 | 824.38 |
| 2004-05-31 | . |
| 2004-06-01 | 830.06 |
| 2004-06-02 | 824.64 |
| 2004-06-03 | 818.79 |
| 2004-06-04 | 828.50 |
| 2004-06-07 | 858.38 |
| 2004-06-08 | 858.12 |
| 2004-06-09 | 855.22 |
| 2004-06-10 | 859.22 |
| 2004-06-11 | . |
| 2004-06-14 | 847.03 |
| 2004-06-15 | 859.86 |
| 2004-06-16 | 876.14 |
| 2004-06-17 | 879.31 |
| 2004-06-18 | 877.45 |
| 2004-06-21 | 898.56 |
| 2004-06-22 | 890.57 |
| 2004-06-23 | 900.78 |
| 2004-06-24 | 917.44 |
| 2004-06-25 | 908.57 |
| 2004-06-28 | 917.15 |
| 2004-06-29 | 916.36 |
| 2004-06-30 | 913.83 |
| 2004-07-01 | 930.26 |
| 2004-07-02 | 912.08 |
| 2004-07-05 | . |
| 2004-07-06 | 894.96 |
| 2004-07-07 | 884.70 |
| 2004-07-08 | 876.87 |
| 2004-07-09 | 886.51 |
| 2004-07-12 | 901.06 |
| 2004-07-13 | 913.88 |
| 2004-07-14 | 894.16 |
| 2004-07-15 | 892.33 |
| 2004-07-16 | 894.05 |
| 2004-07-19 | 897.47 |
| 2004-07-20 | 886.18 |
| 2004-07-21 | 886.97 |
| 2004-07-22 | 885.00 |
| 2004-07-23 | 874.84 |
| 2004-07-26 | 878.70 |
| 2004-07-27 | 863.13 |
| 2004-07-28 | 872.13 |
| 2004-07-29 | 881.78 |
| 2004-07-30 | 901.82 |
| 2004-08-02 | 900.61 |
| 2004-08-03 | 892.81 |
| 2004-08-04 | 876.69 |
| 2004-08-05 | 872.22 |
| 2004-08-06 | 869.45 |
| 2004-08-09 | 866.31 |
| 2004-08-10 | 852.78 |
| 2004-08-11 | 871.22 |
| 2004-08-12 | 864.14 |
| 2004-08-13 | 852.76 |
| 2004-08-16 | 843.47 |
| 2004-08-17 | 852.84 |
| 2004-08-18 | 863.77 |
| 2004-08-19 | 867.66 |
| 2004-08-20 | 871.23 |
| 2004-08-23 | 874.39 |
| 2004-08-24 | 882.88 |
| 2004-08-25 | 892.46 |
| 2004-08-26 | 907.69 |
| 2004-08-27 | 910.25 |
| 2004-08-30 | 907.49 |
| 2004-08-31 | 900.41 |
| 2004-09-01 | 908.28 |
| 2004-09-02 | 905.30 |
| 2004-09-03 | 877.77 |
| 2004-09-06 | . |
| 2004-09-07 | 901.83 |
| 2004-09-08 | 905.73 |
| 2004-09-09 | 890.92 |
| 2004-09-10 | 896.52 |
| 2004-09-13 | 897.66 |
| 2004-09-14 | 911.78 |
| 2004-09-15 | 897.54 |
| 2004-09-16 | 898.53 |
| 2004-09-17 | 892.99 |
| 2004-09-20 | 894.69 |
| 2004-09-21 | 892.11 |
| 2004-09-22 | 883.54 |
| 2004-09-23 | 885.98 |
| 2004-09-24 | 877.73 |
| 2004-09-27 | 864.30 |
| 2004-09-28 | 855.77 |
| 2004-09-29 | 856.19 |
| 2004-09-30 | 883.86 |
| 2004-10-01 | 887.29 |
| 2004-10-04 | 895.51 |
| 2004-10-05 | 898.11 |
| 2004-10-06 | 900.75 |
| 2004-10-07 | 895.21 |
| 2004-10-08 | 911.32 |
| 2004-10-11 | 915.70 |
| 2004-10-12 | 893.31 |
| 2004-10-13 | 881.20 |
| 2004-10-14 | 878.33 |
| 2004-10-15 | 875.01 |
| 2004-10-18 | 872.05 |
| 2004-10-19 | 885.48 |
| 2004-10-20 | 876.68 |
| 2004-10-21 | 873.86 |
| 2004-10-22 | 877.65 |
| 2004-10-25 | 870.11 |
| 2004-10-26 | 862.91 |
| 2004-10-27 | 869.65 |
| 2004-10-28 | 890.15 |
| 2004-10-29 | 890.15 |
| 2004-11-01 | 881.06 |
| 2004-11-02 | 880.07 |
| 2004-11-03 | 880.82 |
| 2004-11-04 | 892.52 |
| 2004-11-05 | 905.61 |
| 2004-11-08 | 894.03 |
| 2004-11-09 | 896.33 |
| 2004-11-10 | 886.36 |
| 2004-11-11 | 882.87 |
| 2004-11-12 | 901.73 |
| 2004-11-15 | 912.60 |
| 2004-11-16 | 909.51 |
| 2004-11-17 | 904.91 |
| 2004-11-18 | 887.20 |
| 2004-11-19 | 895.70 |
| 2004-11-22 | 872.47 |
| 2004-11-23 | 869.78 |
| 2004-11-24 | 879.53 |
| 2004-11-25 | . |
| 2004-11-26 | 878.23 |
| 2004-11-29 | 883.85 |
| 2004-11-30 | 871.77 |
| 2004-12-01 | 861.51 |
| 2004-12-02 | 876.45 |
| 2004-12-03 | 889.19 |
| 2004-12-06 | 874.75 |
| 2004-12-07 | 870.45 |
| 2004-12-08 | 865.26 |
| 2004-12-09 | 866.03 |
| 2004-12-10 | 857.42 |
| 2004-12-13 | 872.82 |
| 2004-12-14 | 879.06 |
| 2004-12-15 | 897.06 |
| 2004-12-16 | 889.13 |
| 2004-12-17 | 896.45 |
| 2004-12-20 | 896.68 |
| 2004-12-21 | 897.23 |
| 2004-12-22 | 905.27 |
| 2004-12-23 | 909.37 |
| 2004-12-24 | . |
| 2004-12-27 | 926.73 |
| 2004-12-28 | 923.24 |
| 2004-12-29 | 913.12 |
| 2004-12-30 | 932.21 |
| 2004-12-31 | 937.34 |
| 2005-01-03 | 933.66 |
| 2005-01-04 | 923.81 |
| 2005-01-05 | 921.90 |
| 2005-01-06 | 918.18 |
| 2005-01-07 | 918.51 |
| 2005-01-10 | 921.81 |
| 2005-01-11 | 936.95 |
| 2005-01-12 | 943.86 |
| 2005-01-13 | 937.39 |
| 2005-01-14 | 941.88 |
| 2005-01-17 | . |
| 2005-01-18 | 934.87 |
| 2005-01-19 | 934.45 |
| 2005-01-20 | 919.08 |
| 2005-01-21 | 921.76 |
| 2005-01-24 | 925.11 |
| 2005-01-25 | 907.86 |
| 2005-01-26 | 926.97 |
| 2005-01-27 | 915.32 |
#2005-01-28| 908.31
#2005-01-31| 919.15
#2005-02-01| 913.93
#2005-02-02| 922.83
#2005-02-03| 914.11
#2005-02-04| 921.04
#2005-02-07| 914.28
#2005-02-08| 906.31
#2005-02-09| 915.36
#2005-02-10| 918.81
#2005-02-11| 918.03
#2005-02-14| 925.80
#2005-02-15| 928.70
#2005-02-16| 920.51
#2005-02-17| 916.21
#2005-02-18| 921.67
#2005-02-21| .
#2005-02-22| 924.58
#2005-02-23| 907.46
#2005-02-24| 904.33
#2005-02-25| 911.59
#2005-02-28| 926.70
#2005-03-01| 919.32
#2005-03-02| 926.47
#2005-03-03| 927.81
#2005-03-04| 932.23
#2005-03-07| 930.74
#2005-03-08| 934.07
#2005-03-09| 941.38
#2005-03-10| 932.35
#2005-03-11| 932.93
#2005-03-14| 920.24
#2005-03-15| 918.92
#2005-03-16| 925.68
#2005-03-17| 911.13
#2005-03-18| 909.75
#2005-03-21| 908.28
#2005-03-22| 903.81
#2005-03-23| 894.78
#2005-03-24| 884.01
#2005-03-25| .
#2005-03-28| 896.67
#2005-03-29| 881.85
#2005-03-30| 884.03
#2005-03-31| 890.21
#2005-04-01| 891.48
#2005-04-04| 883.21
#2005-04-05| 896.49
#2005-04-06| 904.37
#2005-04-07| 910.09
#2005-04-08| 907.42
#2005-04-11| 903.93
#2005-04-12| 890.67
#2005-04-13| 897.33
#2005-04-14| 885.58
#2005-04-15| 878.14
#2005-04-18| 849.94
#2005-04-19| 860.35
#2005-04-20| 864.77
#2005-04-21| 854.07
#2005-04-22| 870.23
#2005-04-25| 875.62
#2005-04-26| 870.50
#2005-04-27| 867.96
#2005-04-28| 865.09
#2005-04-29| 873.83
#2005-05-02| 867.49
#2005-05-03| 867.36
#2005-05-04| 874.56
#2005-05-05| 873.22
#2005-05-06| 893.31
#2005-05-09| 881.96
#2005-05-10| 884.46
#2005-05-11| 878.48
#2005-05-12| 863.55
#2005-05-13| 855.68
#2005-05-16| 852.25
#2005-05-17| 851.61
#2005-05-18| 848.72
#2005-05-19| 862.17
#2005-05-20| 859.67
#2005-05-23| 872.46
#2005-05-24| 876.01
#2005-05-25| 869.37
#2005-05-26| 861.44
#2005-05-27| 870.06
#2005-05-30| .
#2005-05-31| 870.43
#2005-06-01| 872.44
#2005-06-02| 873.53
#2005-06-03| 876.79
#2005-06-06| 877.56
#2005-06-07| 870.75
#2005-06-08| 876.01
#2005-06-09| 861.57
#2005-06-10| 861.04
#2005-06-13| 858.94
#2005-06-14| 867.51
#2005-06-15| 870.24
#2005-06-16| 871.64
#2005-06-17| 880.89
#2005-06-20| 873.53
#2005-06-21| 878.56
#2005-06-22| 881.14
#2005-06-23| 877.47
#2005-06-24| 872.96
#2005-06-27| 863.04
#2005-06-28| 863.12
#2005-06-29| 865.96
#2005-06-30| 868.12
#2005-07-01| 867.19
#2005-07-04| .
#2005-07-05| 870.69
#2005-07-06| 875.82
#2005-07-07| 874.06
#2005-07-08| 866.55
#2005-07-11| 876.30
#2005-07-12| 887.08
#2005-07-13| 876.56
#2005-07-14| 881.84
#2005-07-15| 887.25
#2005-07-18| 891.22
#2005-07-19| 883.61
#2005-07-20| 884.43
#2005-07-21| 915.72
#2005-07-22| 899.59
#2005-07-25| 892.11
#2005-07-26| 887.87
#2005-07-27| 899.61
#2005-07-28| 900.27
#2005-07-29| 907.56
#2005-08-01| 913.59
#2005-08-02| 917.00
#2005-08-03| 925.40
#2005-08-04| 913.57
#2005-08-05| 891.14
#2005-08-08| 900.67
#2005-08-09| 903.70
#2005-08-10| 932.28
#2005-08-11| 942.53
#2005-08-12| 942.65
#2005-08-15| 933.82
#2005-08-16| 937.80
#2005-08-17| 934.97
#2005-08-18| 933.48
#2005-08-19| 929.72
#2005-08-22| 946.45
#2005-08-23| 949.78
#2005-08-24| 952.61
#2005-08-25| 959.56
#2005-08-26| 965.08
#2005-08-29| 945.11
#2005-08-30| 948.74
#2005-08-31| 945.02
#2005-09-01| 952.10
#2005-09-02| 959.83
#2005-09-05| .
#2005-09-06| 965.73
#2005-09-07| 967.65
#2005-09-08| 962.84
#2005-09-09| 978.79
#2005-09-12| 984.52
#2005-09-13| 987.01
#2005-09-14| 989.92
#2005-09-15| 996.60
#2005-09-16| 990.79
#2005-09-19| 991.41
#2005-09-20|1010.87
#2005-09-21|1012.48
#2005-09-22|1003.05
#2005-09-23| 997.42
#2005-09-26|1024.86
#2005-09-27|1009.11
#2005-09-28|1035.26
#2005-09-29|1070.38
#2005-09-30|1049.80
#2005-10-03|1051.47
#2005-10-04|1060.22
#2005-10-05|1058.23
#2005-10-06|1034.05
#2005-10-07|1026.82
#2005-10-10|1022.70
#2005-10-11|1045.68
#2005-10-12|1040.43
#2005-10-13|1036.41
#2005-10-14|1043.40
#2005-10-17|1049.55
#2005-10-18|1041.28
#2005-10-19|1028.51
#2005-10-20|1019.47
#2005-10-21|1000.44
#2005-10-24|1003.62
#2005-10-25|1023.32
#2005-10-26|1024.17
#2005-10-27|1036.26
#2005-10-28|1027.99
#2005-10-31|1038.27
#2005-11-01|1055.26
#2005-11-02|1045.59
#2005-11-03|1042.92
#2005-11-04|1041.38
#2005-11-07|1045.23
#2005-11-08|1046.98
#2005-11-09|1040.71
#2005-11-10|1034.60
#2005-11-11|1030.74
#2005-11-14|1012.89
#2005-11-15|1010.53
#2005-11-16|1034.61
#2005-11-17|1059.44
#2005-11-18|1082.59
#2005-11-21|1090.31
#2005-11-22|1092.37
#2005-11-23|1097.22
#2005-11-24| .
#2005-11-25|1076.23
#2005-11-28|1106.60
#2005-11-29|1095.43
#2005-11-30|1083.94
#2005-12-01|1086.60
#2005-12-02|1100.77
#2005-12-05|1106.82
#2005-12-06|1090.28
#2005-12-07|1092.66
#2005-12-08|1081.59
#2005-12-09|1082.38
#2005-12-12|1095.61
#2005-12-13|1106.32
#2005-12-14|1119.33
#2005-12-15|1097.81
#2005-12-16|1108.52
#2005-12-19|1114.68
#2005-12-20|1115.24
#2005-12-21|1125.28
#2005-12-22|1143.45
#2005-12-23|1146.54
#2005-12-26| .
#2005-12-27|1127.94
#2005-12-28|1139.12
#2005-12-29|1146.83
#2005-12-30|1138.24
#2006-01-02| .
#2006-01-03|1151.75
#2006-01-04|1160.55
#2006-01-05|1175.49
#2006-01-06|1190.55
#2006-01-09|1193.91
#2006-01-10|1169.14
#2006-01-11|1184.14
#2006-01-12|1186.26
#2006-01-13|1166.96
#2006-01-16| .
#2006-01-17|1128.57
#2006-01-18|1110.65
#2006-01-19|1133.49
#2006-01-20|1144.95
#2006-01-23|1128.55
#2006-01-24|1139.90
#2006-01-25|1122.87
#2006-01-26|1133.77
#2006-01-27|1144.98
#2006-01-30|1150.63
#2006-01-31|1165.03
#2006-02-01|1154.22
#2006-02-02|1160.77
#2006-02-03|1150.77
#2006-02-06|1164.42
#2006-02-07|1169.67
#2006-02-08|1145.84
#2006-02-09|1153.92
#2006-02-10|1163.53
#2006-02-13|1156.72
#2006-02-14|1171.12
#2006-02-15|1168.07
#2006-02-16|1172.87
#2006-02-17|1171.60
#2006-02-20| .
#2006-02-21|1165.79
#2006-02-22|1164.45
#2006-02-23|1192.60
#2006-02-24|1186.46
#2006-02-27|1187.78
#2006-02-28|1189.02
#2006-03-01|1172.41
#2006-03-02|1177.98
#2006-03-03|1156.24
#2006-03-06|1156.99
#2006-03-07|1161.81
#2006-03-08|1158.09
#2006-03-09|1174.36
#2006-03-10|1168.21
#2006-03-13|1182.54
#2006-03-14|1195.72
#2006-03-15|1196.60
#2006-03-16|1192.08
#2006-03-17|1201.91
#2006-03-20|1218.89
#2006-03-21|1210.98
#2006-03-22|1205.36
#2006-03-23|1198.56
#2006-03-24|1203.37
#2006-03-27|1227.25
#2006-03-28|1224.48
#2006-03-29|1217.20
#2006-03-30|1238.17
#2006-03-31|1222.31
#2006-04-03|1238.63
#2006-04-04|1237.07
#2006-04-05|1243.76
#2006-04-06|1281.00
#2006-04-07|1280.99
#2006-04-10|1277.03
#2006-04-11|1274.09
#2006-04-12|1256.42
#2006-04-13|1253.13
#2006-04-14| .
#2006-04-17|1257.55
#2006-04-18|1262.14
#2006-04-19|1259.17
#2006-04-20|1276.38
#2006-04-21|1317.43
#2006-04-24|1302.26
#2006-04-25|1294.65
#2006-04-26|1296.76
#2006-04-27|1325.52
#2006-04-28|1316.25
#2006-05-01|1331.57
#2006-05-02|1355.96
#2006-05-03|1350.98
#2006-05-04|1351.99
#2006-05-05|1366.35
#2006-05-08|1370.63
#2006-05-09|1366.90
#2006-05-10|1355.37
#2006-05-11|1329.77
#2006-05-12|1302.11
#2006-05-15|1285.99
#2006-05-16|1270.95
#2006-05-17|1285.87
#2006-05-18|1256.91
#2006-05-19|1237.06
#2006-05-22|1230.09
#2006-05-23|1209.55
#2006-05-24|1226.84
#2006-05-25|1213.36
#2006-05-26|1224.99
#2006-05-29| .
#2006-05-30|1236.96
#2006-05-31|1200.46
#2006-06-01|1207.10
#2006-06-02|1230.91
#2006-06-05|1211.47
#2006-06-06|1177.47
#2006-06-07|1155.87
#2006-06-08|1112.21
#2006-06-09|1120.55
#2006-06-12|1122.42
#2006-06-13|1068.53
#2006-06-14|1082.61
#2006-06-15|1096.06
#2006-06-16|1131.66
#2006-06-19|1129.01
#2006-06-20|1126.14
#2006-06-21|1121.18
#2006-06-22|1139.72
#2006-06-23|1119.29
#2006-06-26|1121.11
#2006-06-27|1121.18
#2006-06-28|1095.01
#2006-06-29|1103.41
#2006-06-30|1160.28
#2006-07-03|1160.52
#2006-07-04| .
#2006-07-05|1136.94
#2006-07-06|1131.87
#2006-07-07|1154.80
#2006-07-10|1165.42
#2006-07-11|1158.20
#2006-07-12|1126.46
#2006-07-13|1112.31
#2006-07-14|1084.14
#2006-07-17|1076.71
#2006-07-18|1048.47
#2006-07-19|1056.64
#2006-07-20|1091.98
#2006-07-21|1091.14
#2006-07-24|1090.21
#2006-07-25|1121.06
#2006-07-26|1115.09
#2006-07-27|1149.57
#2006-07-28|1164.90
#2006-07-31|1170.40
#2006-08-01|1156.65
#2006-08-02|1159.86
#2006-08-03|1170.67
#2006-08-04|1175.38
#2006-08-07|1151.57
#2006-08-08|1177.52
#2006-08-09|1191.63
#2006-08-10|1192.66
#2006-08-11|1178.53
#2006-08-14|1186.17
#2006-08-15|1190.83
#2006-08-16|1216.99
#2006-08-17|1223.95
#2006-08-18|1231.15
#2006-08-21|1209.52
#2006-08-22|1215.66
#2006-08-23|1215.44
#2006-08-24|1197.34
#2006-08-25|1179.83
#2006-08-28|1174.36
#2006-08-29|1191.62
#2006-08-30|1192.14
#2006-08-31|1207.27
#2006-09-01|1201.77
#2006-09-04| .
#2006-09-05|1219.53
#2006-09-06|1212.32
#2006-09-07|1188.93
#2006-09-08|1189.47
#2006-09-11|1161.61
#2006-09-12|1154.69
#2006-09-13|1161.08
#2006-09-14|1181.35
#2006-09-15|1174.68
#2006-09-18|1170.48
#2006-09-19|1182.90
#2006-09-20|1174.96
#2006-09-21|1196.05
#2006-09-22|1187.48
#2006-09-25|1187.26
#2006-09-26|1171.10
#2006-09-27|1191.36
#2006-09-28|1195.69
#2006-09-29|1198.87
#2006-10-02|1220.49
#2006-10-03|1217.78
#2006-10-04|1218.64
#2006-10-05|1253.17
#2006-10-06|1241.56
#2006-10-09|1239.89
#2006-10-10|1238.64
#2006-10-11|1248.90
#2006-10-12|1249.24
#2006-10-13|1246.99
#2006-10-16|1255.97
#2006-10-17|1244.62
#2006-10-18|1241.08
#2006-10-19|1245.63
#2006-10-20|1256.30
#2006-10-23|1262.11
#2006-10-24|1270.87
#2006-10-25|1273.48
#2006-10-26|1291.99
#2006-10-27|1309.68
#2006-10-30|1278.13
#2006-10-31|1279.68
#2006-11-01|1285.43
#2006-11-02|1289.82
#2006-11-03|1279.35
#2006-11-06|1281.38
#2006-11-07|1302.75
#2006-11-08|1311.00
#2006-11-09|1311.11
#2006-11-10|1307.09
#2006-11-13|1291.61
#2006-11-14|1314.70
#2006-11-15|1310.47
#2006-11-16|1297.87
#2006-11-17|1306.36
#2006-11-20|1257.22
#2006-11-21|1258.87
#2006-11-22|1280.54
#2006-11-23| .
#2006-11-24|1270.99
#2006-11-27|1267.37
#2006-11-28|1256.62
#2006-11-29|1275.42
#2006-11-30|1298.11
#2006-12-01|1296.32
#2006-12-04|1286.68
#2006-12-05|1281.09
#2006-12-06|1295.02
#2006-12-07|1300.47
#2006-12-08|1292.89
#2006-12-11|1293.59
#2006-12-12|1306.97
#2006-12-13|1312.96
#2006-12-14|1319.56
#2006-12-15|1326.78
#2006-12-18|1339.05
#2006-12-19|1327.77
#2006-12-20|1345.08
#2006-12-21|1360.10
#2006-12-22|1368.73
#2006-12-25| .
#2006-12-26|1361.59
#2006-12-27|1381.53
#2006-12-28|1380.89
#2006-12-29|1384.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1382.15
#2007-01-04|1401.80
#2007-01-05|1374.34
#2007-01-08|1375.88
#2007-01-09|1364.84
#2007-01-10|1334.89
#2007-01-11|1327.88
#2007-01-12|1355.75
#2007-01-15| .
#2007-01-16|1366.16
#2007-01-17|1370.52
#2007-01-18|1372.14
#2007-01-19|1373.02
#2007-01-22|1372.98
#2007-01-23|1380.61
#2007-01-24|1401.62
#2007-01-25|1379.40
#2007-01-26|1366.63
#2007-01-29|1369.16
#2007-01-30|1384.51
#2007-01-31|1374.92
#2007-02-01|1385.95
#2007-02-02|1369.98
#2007-02-05|1346.25
#2007-02-06|1361.84
#2007-02-07|1356.54
#2007-02-08|1353.86
#2007-02-09|1364.77
#2007-02-12|1363.52
#2007-02-13|1376.57
#2007-02-14|1388.96
#2007-02-15|1404.81
#2007-02-16|1398.65
#2007-02-19| .
#2007-02-20|1388.82
#2007-02-21|1376.50
#2007-02-22|1378.76
#2007-02-23|1382.58
#2007-02-26|1393.64
#2007-02-27|1416.65
#2007-02-28|1367.10
#2007-03-01|1359.18
#2007-03-02|1343.81
#2007-03-05|1314.92
#2007-03-06|1343.72
#2007-03-07|1338.01
#2007-03-08|1348.82
#2007-03-09|1339.31
#2007-03-12|1350.90
#2007-03-13|1344.92
#2007-03-14|1310.81
#2007-03-15|1316.44
#2007-03-16|1306.68
#2007-03-19|1309.79
#2007-03-20|1325.60
#2007-03-21|1319.92
#2007-03-22|1332.27
#2007-03-23|1343.54
#2007-03-26|1339.32
#2007-03-27|1319.99
#2007-03-28|1313.97
#2007-03-29|1299.38
#2007-03-30|1295.02
#2007-04-02|1278.89
#2007-04-03|1278.34
#2007-04-04|1302.91
#2007-04-05|1291.92
#2007-04-06| .
#2007-04-09|1301.99
#2007-04-10|1289.06
#2007-04-11|1280.71
#2007-04-12|1270.58
#2007-04-13|1237.22
#2007-04-16|1241.72
#2007-04-17|1243.65
#2007-04-18|1269.04
#2007-04-19|1261.72
#2007-04-20|1265.45
#2007-04-23|1271.94
#2007-04-24|1269.04
#2007-04-25|1245.24
#2007-04-26|1246.44
#2007-04-27|1257.64
#2007-04-30|1257.17
#2007-05-01|1249.22
#2007-05-02|1239.02
#2007-05-03|1236.70
#2007-05-04|1237.81
#2007-05-07|1250.51
#2007-05-08|1244.20
#2007-05-09|1248.09
#2007-05-10|1221.15
#2007-05-11|1227.28
#2007-05-14|1245.30
#2007-05-15|1243.62
#2007-05-16|1244.76
#2007-05-17|1239.56
#2007-05-18|1238.00
#2007-05-21|1237.48
#2007-05-22|1230.55
#2007-05-23|1238.70
#2007-05-24|1251.36
#2007-05-25|1233.60
#2007-05-28| .
#2007-05-29|1248.24
#2007-05-30|1242.27
#2007-05-31|1250.50
#2007-06-01|1262.39
#2007-06-04|1274.81
#2007-06-05|1285.93
#2007-06-06|1290.23
#2007-06-07|1285.49
#2007-06-08|1257.91
#2007-06-11|1271.89
#2007-06-12|1265.19
#2007-06-13|1263.11
#2007-06-14|1268.64
#2007-06-15|1278.35
#2007-06-18|1288.55
#2007-06-19|1293.06
#2007-06-20|1294.59
#2007-06-21|1290.73
#2007-06-22|1283.76
#2007-06-25|1283.80
#2007-06-26|1289.91
#2007-06-27|1274.46
#2007-06-28|1285.80
#2007-06-29|1306.64
#2007-07-02|1324.78
#2007-07-03|1329.27
#2007-07-04| .
#2007-07-05|1325.95
#2007-07-06|1312.69
#2007-07-09|1318.90
#2007-07-10|1327.47
#2007-07-11|1309.94
#2007-07-12|1302.97
#2007-07-13|1318.44
#2007-07-16|1320.28
#2007-07-17|1300.93
#2007-07-18|1291.40
#2007-07-19|1298.50
#2007-07-20|1314.93
#2007-07-23|1296.11
#2007-07-24|1311.39
#2007-07-25|1301.58
#2007-07-26|1305.98
#2007-07-27|1285.79
#2007-07-30|1293.16
#2007-07-31|1283.77
#2007-08-01|1268.90
#2007-08-02|1255.50
#2007-08-03|1264.62
#2007-08-06|1276.74
#2007-08-07|1277.10
#2007-08-08|1268.07
#2007-08-09|1277.40
#2007-08-10|1247.38
#2007-08-13|1244.53
#2007-08-14|1255.45
#2007-08-15|1227.49
#2007-08-16|1225.49
#2007-08-17|1137.19
#2007-08-20|1165.97
#2007-08-21|1194.70
#2007-08-22|1181.16
#2007-08-23|1197.86
#2007-08-24|1194.03
#2007-08-27|1202.09
#2007-08-28|1207.54
#2007-08-29|1180.81
#2007-08-30|1173.40
#2007-08-31|1211.95
#2007-09-03| .
#2007-09-04|1210.68
#2007-09-05|1206.22
#2007-09-06|1205.02
#2007-09-07|1220.06
#2007-09-10|1194.33
#2007-09-11|1183.37
#2007-09-12|1187.06
#2007-09-13|1172.98
#2007-09-14|1200.29
#2007-09-17|1200.74
#2007-09-18|1167.27
#2007-09-19|1210.70
#2007-09-20|1233.20
#2007-09-21|1203.82
#2007-09-24|1208.50
#2007-09-25|1225.28
#2007-09-26|1211.10
#2007-09-27|1231.52
#2007-09-28|1247.67
#2007-10-01|1246.17
#2007-10-02|1259.81
#2007-10-03|1257.68
#2007-10-04|1256.31
#2007-10-05|1255.64
#2007-10-08|1246.32
#2007-10-09|1250.03
#2007-10-10|1240.41
#2007-10-11|1243.73
#2007-10-12|1228.66
#2007-10-15|1216.81
#2007-10-16|1213.70
#2007-10-17|1197.18
#2007-10-18|1218.97
#2007-10-19|1209.59
#2007-10-22|1193.70
#2007-10-23|1197.81
#2007-10-24|1188.32
#2007-10-25|1174.40
#2007-10-26|1222.41
#2007-10-29|1256.36
#2007-10-30|1261.56
#2007-10-31|1289.32
#2007-11-01|1323.91
#2007-11-02|1281.72
#2007-11-05|1278.84
#2007-11-06|1267.61
#2007-11-07|1276.23
#2007-11-08|1238.43
#2007-11-09|1249.18
#2007-11-12|1221.52
#2007-11-13|1216.16
#2007-11-14|1238.51
#2007-11-15|1236.52
#2007-11-16|1216.64
#2007-11-19|1219.11
#2007-11-20|1218.66
#2007-11-21|1205.58
#2007-11-22| .
#2007-11-23|1198.14
#2007-11-26|1219.44
#2007-11-27|1232.94
#2007-11-28|1208.73
#2007-11-29|1244.75
#2007-11-30|1246.27
#2007-12-03|1244.09
#2007-12-04|1241.35
#2007-12-05|1232.79
#2007-12-06|1243.09
#2007-12-07|1254.71
#2007-12-10|1252.80
#2007-12-11|1257.79
#2007-12-12|1241.22
#2007-12-13|1223.13
#2007-12-14|1195.32
#2007-12-17|1182.66
#2007-12-18|1181.05
#2007-12-19|1169.82
#2007-12-20|1170.03
#2007-12-21|1180.14
#2007-12-24|1175.32
#2007-12-25| .
#2007-12-26|1206.00
#2007-12-27|1195.96
#2007-12-28|1190.87
#2007-12-31|1205.81
#2008-01-01| .
#2008-01-02|1227.18
#2008-01-03|1229.75
#2008-01-04|1183.38
#2008-01-07|1163.28
#2008-01-08|1147.27
#2008-01-09|1159.36
#2008-01-10|1133.67
#2008-01-11|1127.29
#2008-01-14|1137.73
#2008-01-15|1115.39
#2008-01-16|1065.82
#2008-01-17|1093.67
#2008-01-18|1092.25
#2008-01-21| .
#2008-01-22| 989.49
#2008-01-23|1036.53
#2008-01-24|1049.22
#2008-01-25|1111.34
#2008-01-28|1068.66
#2008-01-29|1094.57
#2008-01-30|1092.58
#2008-01-31|1145.76
#2008-02-01|1148.75
#2008-02-04|1166.79
#2008-02-05|1142.05
#2008-02-06|1121.82
#2008-02-07|1129.88
#2008-02-08|1112.96
#2008-02-11|1120.14
#2008-02-12|1119.27
#2008-02-13|1103.05
#2008-02-14|1140.73
#2008-02-15|1147.57
#2008-02-18| .
#2008-02-19|1187.28
#2008-02-20|1148.73
#2008-02-21|1163.90
#2008-02-22|1151.80
#2008-02-25|1150.33
#2008-02-26|1156.73
#2008-02-27|1187.89
#2008-02-28|1172.73
#2008-02-29|1154.75
#2008-03-03|1113.65
#2008-03-04|1108.63
#2008-03-05|1091.85
#2008-03-06|1116.68
#2008-03-07|1078.64
#2008-03-10|1064.23
#2008-03-11|1076.98
#2008-03-12|1097.90
#2008-03-13|1084.02
#2008-03-14|1053.18
#2008-03-17|1037.66
#2008-03-18|1027.91
#2008-03-19|1056.72
#2008-03-20|1062.41
#2008-03-21| .
#2008-03-24|1081.90
#2008-03-25|1114.82
#2008-03-26|1115.38
#2008-03-27|1078.94
#2008-03-28|1098.64
#2008-03-31|1057.32
#2008-04-01|1038.95
#2008-04-02|1079.30
#2008-04-03|1078.03
#2008-04-04|1044.76
#2008-04-07|1042.15
#2008-04-08|1029.43
#2008-04-09|1017.24
#2008-04-10|1016.40
#2008-04-11|1043.57
#2008-04-14|1019.06
#2008-04-15|1022.31
#2008-04-16|1031.45
#2008-04-17|1047.96
#2008-04-18|1043.61
#2008-04-21|1110.04
#2008-04-22|1083.49
#2008-04-23|1068.05
#2008-04-24|1059.41
#2008-04-25|1091.70
#2008-04-28|1106.39
#2008-04-29|1118.33
#2008-04-30|1091.64
#2008-05-01|1095.83
#2008-05-02|1110.83
#2008-05-05|1112.37
#2008-05-06|1120.43
#2008-05-07|1132.20
#2008-05-08|1128.63
#2008-05-09|1095.17
#2008-05-12|1082.49
#2008-05-13|1087.98
#2008-05-14|1088.91
#2008-05-15|1114.90
#2008-05-16|1123.92
#2008-05-19|1132.09
#2008-05-20|1133.59
#2008-05-21|1109.44
#2008-05-22|1097.74
#2008-05-23|1097.03
#2008-05-26| .
#2008-05-27|1077.49
#2008-05-28|1053.59
#2008-05-29|1083.68
#2008-05-30|1124.57
#2008-06-02|1152.63
#2008-06-03|1122.12
#2008-06-04|1176.51
#2008-06-05|1168.52
#2008-06-06|1180.54
#2008-06-09|1136.55
#2008-06-10|1119.30
#2008-06-11|1149.89
#2008-06-12|1111.55
#2008-06-13|1130.78
#2008-06-16|1149.34
#2008-06-17|1137.65
#2008-06-18|1157.29
#2008-06-19|1118.25
#2008-06-20|1112.45
#2008-06-23|1090.52
#2008-06-24|1089.96
#2008-06-25|1080.42
#2008-06-26|1085.34
#2008-06-27|1075.57
#2008-06-30|1063.65
#2008-07-01|1062.86
#2008-07-02|1041.84
#2008-07-03|1030.75
#2008-07-04| .
#2008-07-07|1038.43
#2008-07-08|1027.95
#2008-07-09|1033.99
#2008-07-10|1043.00
#2008-07-11|1037.62
#2008-07-14|1016.60
#2008-07-15|1015.14
#2008-07-16|1004.27
#2008-07-17|1000.87
#2008-07-18| 988.01
#2008-07-21| 986.92
#2008-07-22|1032.23
#2008-07-23|1028.88
#2008-07-24|1070.75
#2008-07-25|1039.24
#2008-07-28|1031.05
#2008-07-29| 999.72
#2008-07-30|1001.53
#2008-07-31| 984.04
#2008-08-01| 974.59
#2008-08-04| 929.65
#2008-08-05| 936.55
#2008-08-06| 962.67
#2008-08-07| 952.04
#2008-08-08| 967.85
#2008-08-11|1009.32
#2008-08-12|1007.42
#2008-08-13|1009.57
#2008-08-14| 988.72
#2008-08-15|1000.47
#2008-08-18|1008.61
#2008-08-19| 982.54
#2008-08-20| 968.68
#2008-08-21| 974.56
#2008-08-22| 947.81
#2008-08-25| 981.45
#2008-08-26| 982.49
#2008-08-27| 960.63
#2008-08-28| 961.90
#2008-08-29|1000.60
#2008-09-01| .
#2008-09-02| 952.40
#2008-09-03| 981.57
#2008-09-04| 990.69
#2008-09-05| 985.08
#2008-09-08| 999.39
#2008-09-09| 987.44
#2008-09-10| 996.43
#2008-09-11| 982.02
#2008-09-12| 965.11
#2008-09-15| 974.27
#2008-09-16| 952.62
#2008-09-17| 946.77
#2008-09-18| 920.17
#2008-09-19| 949.55
#2008-09-22| 978.99
#2008-09-23| 988.70
#2008-09-24| 976.72
#2008-09-25| 952.07
#2008-09-26| 955.66
#2008-09-29| 930.38
#2008-09-30| 887.78
#2008-10-01| 898.16
#2008-10-02| 860.50
#2008-10-03| 811.02
#2008-10-06| 810.54
#2008-10-07| 765.78
#2008-10-08| 702.73
#2008-10-09| 711.34
#2008-10-10| 674.49
#2008-10-13| 667.61
#2008-10-14| 761.39
#2008-10-15| 752.51
#2008-10-16| 690.38
#2008-10-17| 705.20
#2008-10-20| 737.78
#2008-10-21| 777.93
#2008-10-22| 733.72
#2008-10-23| 712.49
#2008-10-24| 694.43
#2008-10-27| 631.38
#2008-10-28| 673.64
#2008-10-29| 726.55
#2008-10-30| 813.67
#2008-10-31| 755.93
#2008-11-03| 751.40
#2008-11-04| 770.12
#2008-11-05| 853.10
#2008-11-06| 779.47
#2008-11-07| 712.25
#2008-11-10| 730.65
#2008-11-11| 705.31
#2008-11-12| 701.82
#2008-11-13| 663.31
#2008-11-14| 672.41
#2008-11-17| 678.15
#2008-11-18| 657.79
#2008-11-19| 657.38
#2008-11-20| 637.40
#2008-11-21| 658.67
#2008-11-24| 648.81
#2008-11-25| 669.59
#2008-11-26| 651.80
#2008-11-27| .
#2008-11-28| 655.68
#2008-12-01| 648.90
#2008-12-02| 617.87
#2008-12-03| 612.55
#2008-12-04| 587.15
#2008-12-05| 582.78
#2008-12-08| 600.30
#2008-12-09| 620.03
#2008-12-10| 657.35
#2008-12-11| 693.41
#2008-12-12| 625.37
#2008-12-15| 683.90
#2008-12-16| 671.17
#2008-12-17| 678.38
#2008-12-18| 654.35
#2008-12-19| 640.40
#2008-12-22| 643.85
#2008-12-23| 642.48
#2008-12-24| 615.92
#2008-12-25| .
#2008-12-26| 641.18
#2008-12-29| 650.69
#2008-12-30| 652.61
#2008-12-31| 649.31
#2009-01-01| .
#2009-01-02| 647.03
#2009-01-05| 651.95
#2009-01-06| 655.30
#2009-01-07| 718.38
#2009-01-08| 711.76
#2009-01-09| 702.14
#2009-01-12| 710.01
#2009-01-13| 660.56
#2009-01-14| 676.07
#2009-01-15| 645.77
#2009-01-16| 673.77
#2009-01-19| .
#2009-01-20| 689.78
#2009-01-21| 683.18
#2009-01-22| 656.50
#2009-01-23| 636.35
#2009-01-26| 623.20
#2009-01-27| 676.03
#2009-01-28| 675.85
#2009-01-29| 693.86
#2009-01-30| 655.58
#2009-02-02| 644.37
#2009-02-03| 648.36
#2009-02-04| 679.92
#2009-02-05| 680.10
#2009-02-06| 682.99
#2009-02-09| 691.46
#2009-02-10| 687.21
#2009-02-11| 693.98
#2009-02-12| 674.43
#2009-02-13| 670.62
#2009-02-16| .
#2009-02-17| 662.07
#2009-02-18| 660.43
#2009-02-19| 673.22
#2009-02-20| 662.38
#2009-02-23| 648.05
#2009-02-24| 645.04
#2009-02-25| 679.49
#2009-02-26| 659.33
#2009-02-27| 664.53
#2009-03-02| 645.63
#2009-03-03| 638.08
#2009-03-04| 626.92
#2009-03-05| 643.06
#2009-03-06| 625.54
#2009-03-09| 614.44
#2009-03-10| 607.70
#2009-03-11| 637.47
#2009-03-12| 611.42
#2009-03-13| 641.19
#2009-03-16| 651.67
#2009-03-17| 662.20
#2009-03-18| 666.74
#2009-03-19| 681.00
#2009-03-20| 664.42
#2009-03-23| 673.16
#2009-03-24| 692.11
#2009-03-25| 694.50
#2009-03-26| 697.61
#2009-03-27| 715.31
#2009-03-30| 684.46
#2009-03-31| 667.98
#2009-04-01| 703.14
#2009-04-02| 751.91
#2009-04-03| 784.94
#2009-04-06| 775.90
#2009-04-07| 782.96
#2009-04-08| 774.81
#2009-04-09| 803.18
#2009-04-10| .
#2009-04-13| 819.91
#2009-04-14| 800.98
#2009-04-15| 790.40
#2009-04-16| 777.59
#2009-04-17| 808.92
#2009-04-20| 828.51
#2009-04-21| 801.42
#2009-04-22| 809.63
#2009-04-23| 829.78
#2009-04-24| 813.83
#2009-04-27| 823.46
#2009-04-28| 793.74
#2009-04-29| 790.67
#2009-04-30| 824.83
#2009-05-01| 829.05
#2009-05-04| 828.73
#2009-05-05| 833.09
#2009-05-06| 834.38
#2009-05-07| 871.56
#2009-05-08| 856.78
#2009-05-11| 838.56
#2009-05-12| 833.79
#2009-05-13| 827.25
#2009-05-14| 795.94
#2009-05-15| 820.22
#2009-05-18| 803.48
#2009-05-19| 819.00
#2009-05-20| 830.16
#2009-05-21| 834.05
#2009-05-22| 825.26
#2009-05-25| .
#2009-05-26| 826.01
#2009-05-27| 835.55
#2009-05-28| 843.51
#2009-05-29| 855.53
#2009-06-01| 849.15
#2009-06-02| 863.83
#2009-06-03| 868.59
#2009-06-04| 861.50
#2009-06-05| 858.35
#2009-06-08| 865.78
#2009-06-09| 862.67
#2009-06-10| 866.99
#2009-06-11| 865.94
#2009-06-12| 865.27
#2009-06-15| 858.50
#2009-06-16| 837.16
#2009-06-17| 856.09
#2009-06-18| 833.44
#2009-06-19| 830.72
#2009-06-22| 844.97
#2009-06-23| 828.28
#2009-06-24| 832.53
#2009-06-25| 844.21
#2009-06-26| 859.42
#2009-06-29| 841.82
#2009-06-30| 853.58
#2009-07-01| 848.66
#2009-07-02| 851.50
#2009-07-03| .
#2009-07-06| 860.64
#2009-07-07| 847.78
#2009-07-08| 823.88
#2009-07-09| 819.33
#2009-07-10| 832.70
#2009-07-13| 809.89
#2009-07-14| 835.47
#2009-07-15| 823.51
#2009-07-16| 839.89
#2009-07-17| 835.65
#2009-07-20| 831.72
#2009-07-21| 869.78
#2009-07-22| 869.31
#2009-07-23| 871.84
#2009-07-24| 894.07
#2009-07-27| 898.02
#2009-07-28| 907.41
#2009-07-29| 906.62
#2009-07-30| 938.83
#2009-07-31| 952.60
#2009-08-03| 977.15
#2009-08-04| 959.15
#2009-08-05| 941.61
#2009-08-06| 966.56
#2009-08-07| 940.49
#2009-08-10| 964.61
#2009-08-11| 972.90
#2009-08-12| 947.37
#2009-08-13| 971.78
#2009-08-14| 988.57
#2009-08-17| 960.74
#2009-08-18| 960.52
#2009-08-19| 975.11
#2009-08-20| 980.76
#2009-08-21| 947.25
#2009-08-24| 972.30
#2009-08-25| 967.98
#2009-08-26| 978.14
#2009-08-27| 970.56
#2009-08-28| 971.32
#2009-08-31| 963.29
#2009-09-01| 971.23
#2009-09-02| 955.67
#2009-09-03| 936.55
#2009-09-04| 935.30
#2009-09-07| .
#2009-09-08| 958.06
#2009-09-09| 946.23
#2009-09-10| 966.21
#2009-09-11| 962.06
#2009-09-14| 931.60
#2009-09-15| 924.92
#2009-09-16| 929.33
#2009-09-17| 942.00
#2009-09-18| 945.55
#2009-09-21| 936.19
#2009-09-22| 947.35
#2009-09-23| 944.81
#2009-09-24| 955.58
#2009-09-25| 946.76
#2009-09-28| 913.82
#2009-09-29| 909.28
#2009-09-30| 926.14
#2009-10-01| 910.97
#2009-10-02| 883.84
#2009-10-05| 864.79
#2009-10-06| 887.85
#2009-10-07| 903.36
#2009-10-08| 919.95
#2009-10-09| 924.57
#2009-10-12| 921.52
#2009-10-13| 942.44
#2009-10-14| 929.52
#2009-10-15| 932.80
#2009-10-16| 926.12
#2009-10-19| 930.30
#2009-10-20| 923.89
#2009-10-21| 920.08
#2009-10-22| 921.92
#2009-10-23| 911.47
#2009-10-26| 932.27
#2009-10-27| 914.75
#2009-10-28| 927.82
#2009-10-29| 907.68
#2009-10-30| 934.25
#2009-11-02| 909.55
#2009-11-03| 911.11
#2009-11-04| 914.17
#2009-11-05| 906.01
#2009-11-06| 907.50
#2009-11-09| 906.75
#2009-11-10| 901.36
#2009-11-11| 900.77
#2009-11-12| 906.56
#2009-11-13| 912.85
#2009-11-16| 916.27
#2009-11-17| 914.00
#2009-11-18| 907.41
#2009-11-19| 892.29
#2009-11-20| 881.51
#2009-11-23| 881.44
#2009-11-24| 875.70
#2009-11-25| 899.68
#2009-11-26| .
#2009-11-27| 872.27
#2009-11-30| 907.02
#2009-12-01| 929.25
#2009-12-02| 932.26
#2009-12-03| 974.60
#2009-12-04| 963.61
#2009-12-07| 975.78
#2009-12-08| 985.89
#2009-12-09| 977.70
#2009-12-10| 953.43
#2009-12-11| 966.75
#2009-12-14| 979.29
#2009-12-15| 965.49
#2009-12-16| 976.08
#2009-12-17| 969.77
#2009-12-18| 959.00
#2009-12-21| 953.92
#2009-12-22| 967.36
#2009-12-23| 971.23
#2009-12-24| 984.79
#2009-12-25| .
#2009-12-28| 986.96
#2009-12-29| 989.77
#2009-12-30| 976.59
#2009-12-31| 972.24
#2010-01-01| .
#2010-01-04| 989.23
#2010-01-05| 985.11
#2010-01-06| 980.54
#2010-01-07| 962.31
#2010-01-08| 987.46
#2010-01-11| 998.50
#2010-01-12|1037.50
#2010-01-13|1020.38
#2010-01-14|1041.57
#2010-01-15|1055.60
#2010-01-18| .
#2010-01-19|1031.64
#2010-01-20|1023.35
#2010-01-21|1041.95
#2010-01-22|1026.99
#2010-01-25|1010.85
#2010-01-26| 994.25
#2010-01-27| 964.30
#2010-01-28| 958.30
#2010-01-29| 937.55
#2010-02-01| 922.01
#2010-02-02| 956.95
#2010-02-03| 935.90
#2010-02-04| 926.88
#2010-02-05| 925.06
#2010-02-08| 910.39
#2010-02-09| 922.40
#2010-02-10| 917.59
#2010-02-11| 918.23
#2010-02-12| 923.78
#2010-02-15| .
#2010-02-16| 908.11
#2010-02-17| 917.97
#2010-02-18| 915.54
#2010-02-19| 890.61
#2010-02-22| 918.15
#2010-02-23| 918.58
#2010-02-24| 909.42
#2010-02-25| 910.91
#2010-02-26| 921.52
#2010-03-01| 916.14
#2010-03-02| 922.68
#2010-03-03| 940.78
#2010-03-04| 924.89
#2010-03-05| 919.72
#2010-03-08| 952.12
#2010-03-09| 955.92
#2010-03-10| 940.54
#2010-03-11| 946.77
#2010-03-12| 952.05
#2010-03-15| 960.79
#2010-03-16| 960.70
#2010-03-17| 970.93
#2010-03-18| 958.28
#2010-03-19| 973.99
#2010-03-22| 979.13
#2010-03-23| 980.96
#2010-03-24| 970.68
#2010-03-25| 964.27
#2010-03-26| 976.06
#2010-03-29| 975.15
#2010-03-30| 984.57
#2010-03-31| 976.21
#2010-04-01| 968.98
#2010-04-02| .
#2010-04-05| 984.93
#2010-04-06| 979.41
#2010-04-07| 980.73
#2010-04-08| 966.86
#2010-04-09| 966.37
#2010-04-12| 970.96
#2010-04-13| 965.77
#2010-04-14| 969.82
#2010-04-15| 972.00
#2010-04-16| 970.65
#2010-04-19| 953.81
#2010-04-20| 947.97
#2010-04-21| 960.69
#2010-04-22| 952.81
#2010-04-23| 940.36
#2010-04-26| 968.28
#2010-04-27| 980.48
#2010-04-28| 962.46
#2010-04-29| 960.88
#2010-04-30| 967.99
#2010-05-03| 962.87
#2010-05-04| 962.64
#2010-05-05| 963.75
#2010-05-06| 942.36
#2010-05-07| 943.18
#2010-05-10| 935.03
#2010-05-11| 927.50
#2010-05-12| 936.93
#2010-05-13| 955.18
#2010-05-14| 944.24
#2010-05-17| 930.83
#2010-05-18| 928.32
#2010-05-19| 936.45
#2010-05-20| 931.74
#2010-05-21| 906.68
#2010-05-24| 901.75
#2010-05-25| 887.15
#2010-05-26| 871.90
#2010-05-27| 880.29
#2010-05-28| 887.59
#2010-05-31| .
#2010-06-01| 878.53
#2010-06-02| 856.99
#2010-06-03| 888.50
#2010-06-04| 895.49
#2010-06-07| 860.88
#2010-06-08| 868.03
#2010-06-09| 847.33
#2010-06-10| 855.19
#2010-06-11| 857.59
#2010-06-14| 876.65
#2010-06-15| 889.00
#2010-06-16| 901.35
#2010-06-17| 897.62
#2010-06-18| 888.44
#2010-06-21| 905.10
#2010-06-22| 901.51
#2010-06-23| 892.17
#2010-06-24| 893.62
#2010-06-25| 879.37
#2010-06-28| 874.84
#2010-06-29| 869.60
#2010-06-30| 859.84
#2010-07-01| 852.94
#2010-07-02| 847.21
#2010-07-05| .
#2010-07-06| 870.88
#2010-07-07| 862.99
#2010-07-08| 876.09
#2010-07-09| 876.84
#2010-07-12| 882.99
#2010-07-13| 883.63
#2010-07-14| 909.69
#2010-07-15| 901.96
#2010-07-16| 894.19
#2010-07-19| 891.46
#2010-07-20| 872.26
#2010-07-21| 863.19
#2010-07-22| 859.92
#2010-07-23| 875.93
#2010-07-26| 878.65
#2010-07-27| 865.80
#2010-07-28| 888.56
#2010-07-29| 894.69
#2010-07-30| 889.60
#2010-08-02| 904.20
#2010-08-03| 921.03
#2010-08-04| 896.39
#2010-08-05| 913.03
#2010-08-06| 926.86
#2010-08-09| 910.06
#2010-08-10| 908.04
#2010-08-11| 889.83
#2010-08-12| 883.32
#2010-08-13| 882.18
#2010-08-16| 886.18
#2010-08-17| 878.92
#2010-08-18| 892.47
#2010-08-19| 911.11
#2010-08-20| 887.04
#2010-08-23| 884.58
#2010-08-24| 887.06
#2010-08-25| 862.20
#2010-08-26| 869.07
#2010-08-27| 879.20
#2010-08-30| 886.63
#2010-08-31| 871.46
#2010-09-01| 869.49
#2010-09-02| 883.50
#2010-09-03| 889.58
#2010-09-06| .
#2010-09-07| 902.86
#2010-09-08| 880.64
#2010-09-09| 895.00
#2010-09-10| 894.88
#2010-09-13| 906.94
#2010-09-14| 909.73
#2010-09-15| 913.69
#2010-09-16| 923.67
#2010-09-17| 931.35
#2010-09-20| 932.57
#2010-09-21| 932.18
#2010-09-22| 930.15
#2010-09-23| 932.18
#2010-09-24| 930.42
#2010-09-27| 949.84
#2010-09-28| 947.65
#2010-09-29| 957.29
#2010-09-30| 940.63
#2010-10-01| 944.03
#2010-10-04| 942.73
#2010-10-05| 951.53
#2010-10-06| 954.08
#2010-10-07| 960.05
#2010-10-08| 953.11
#2010-10-11| 950.59
#2010-10-12| 935.85
#2010-10-13| 940.13
#2010-10-14| 964.82
#2010-10-15| 955.59
#2010-10-18| 966.01
#2010-10-19| 961.24
#2010-10-20| 959.41
#2010-10-21| 955.36
#2010-10-22| 958.04
#2010-10-25| 961.22
#2010-10-26| 944.44
#2010-10-27| 955.20
#2010-10-28| 958.85
#2010-10-29| 955.74
#2010-11-01| 932.92
#2010-11-02| 928.65
#2010-11-03| 921.93
#2010-11-04| 950.46
#2010-11-05| 969.21
#2010-11-08| 987.50
#2010-11-09| 989.43
#2010-11-10| 984.15
#2010-11-11| 997.62
#2010-11-12| 984.55
#2010-11-15| 990.67
#2010-11-16| 986.44
#2010-11-17|1000.33
#2010-11-18|1010.69
#2010-11-19|1015.59
#2010-11-22|1023.40
#2010-11-23|1029.56
#2010-11-24|1012.00
#2010-11-25| .
#2010-11-26|1010.79
#2010-11-29|1013.05
#2010-11-30| 998.48
#2010-12-01|1011.23
#2010-12-02|1027.66
#2010-12-03|1044.22
#2010-12-06|1044.70
#2010-12-07|1030.68
#2010-12-08|1028.06
#2010-12-09|1035.32
#2010-12-10|1022.28
#2010-12-13|1034.77
#2010-12-14|1039.23
#2010-12-15|1037.47
#2010-12-16|1034.32
#2010-12-17|1032.47
#2010-12-20|1036.72
#2010-12-21|1042.32
#2010-12-22|1040.77
#2010-12-23|1045.97
#2010-12-24| .
#2010-12-27|1045.72
#2010-12-28|1051.94
#2010-12-29|1056.77
#2010-12-30|1048.66
#2010-12-31|1056.90
#2011-01-03|1049.51
#2011-01-04|1060.89
#2011-01-05|1051.41
#2011-01-06|1072.52
#2011-01-07|1093.02
#2011-01-10|1096.40
#2011-01-11|1089.66
#2011-01-12|1097.16
#2011-01-13|1112.63
#2011-01-14|1104.80
#2011-01-17| .
#2011-01-18|1098.57
#2011-01-19|1109.60
#2011-01-20|1084.76
#2011-01-21|1070.05
#2011-01-24|1089.09
#2011-01-25|1105.89
#2011-01-26|1100.94
#2011-01-27|1108.39
#2011-01-28|1110.02
#2011-01-31|1105.67
#2011-02-01|1111.82
#2011-02-02|1134.39
#2011-02-03|1119.88
#2011-02-04|1121.79
#2011-02-07|1123.03
#2011-02-08|1132.38
#2011-02-09|1145.74
#2011-02-10|1142.04
#2011-02-11|1139.15
#2011-02-14|1162.65
#2011-02-15|1164.46
#2011-02-16|1162.83
#2011-02-17|1176.51
#2011-02-18|1173.34
#2011-02-21| .
#2011-02-22|1152.66
#2011-02-23|1141.90
#2011-02-24|1131.91
#2011-02-25|1148.89
#2011-02-28|1158.88
#2011-03-01|1174.47
#2011-03-02|1150.25
#2011-03-03|1145.41
#2011-03-04|1157.96
#2011-03-07|1135.36
#2011-03-08|1122.70
#2011-03-09|1125.73
#2011-03-10|1106.75
#2011-03-11|1102.89
#2011-03-14|1016.03
#2011-03-15| 957.40
#2011-03-16|1032.38
#2011-03-17|1038.79
#2011-03-18|1010.63
#2011-03-21|1010.95
#2011-03-22|1045.09
#2011-03-23|1026.33
#2011-03-24|1004.19
#2011-03-25|1008.98
#2011-03-28|1014.48
#2011-03-29|1002.92
#2011-03-30|1021.92
#2011-03-31|1029.01
#2011-04-01| 996.96
#2011-04-04| 992.34
#2011-04-05| 963.34
#2011-04-06| 947.31
#2011-04-07| 958.74
#2011-04-08| 971.23
#2011-04-11| 958.13
#2011-04-12| 959.01
#2011-04-13| 972.76
#2011-04-14| 988.58
#2011-04-15| 983.63
#2011-04-18| 992.05
#2011-04-19| 971.02
#2011-04-20| 990.46
#2011-04-21|1012.02
#2011-04-22| .
#2011-04-25|1024.26
#2011-04-26|1012.30
#2011-04-27|1010.32
#2011-04-28|1041.96
#2011-04-29|1046.13
#2011-05-02|1065.06
#2011-05-03|1068.25
#2011-05-04|1070.24
#2011-05-05|1079.29
#2011-05-06|1042.26
#2011-05-09|1032.78
#2011-05-10|1042.93
#2011-05-11|1048.34
#2011-05-12|1067.06
#2011-05-13|1071.79
#2011-05-16|1058.99
#2011-05-17|1047.20
#2011-05-18|1050.72
#2011-05-19|1042.49
#2011-05-20|1036.57
#2011-05-23|1027.44
#2011-05-24|1018.24
#2011-05-25|1029.70
#2011-05-26|1054.20
#2011-05-27|1051.93
#2011-05-30| .
#2011-05-31|1067.71
#2011-06-01|1071.11
#2011-06-02|1043.21
#2011-06-03|1035.29
#2011-06-06|1033.82
#2011-06-07|1048.35
#2011-06-08|1050.43
#2011-06-09|1045.35
#2011-06-10|1053.81
#2011-06-13|1033.38
#2011-06-14|1039.00
#2011-06-15|1046.09
#2011-06-16|1028.96
#2011-06-17|1032.93
#2011-06-20|1028.49
#2011-06-21|1042.22
#2011-06-22|1057.70
#2011-06-23|1053.83
#2011-06-24|1065.89
#2011-06-27|1051.30
#2011-06-28|1055.23
#2011-06-29|1072.94
#2011-06-30|1080.04
#2011-07-01|1086.78
#2011-07-04| .
#2011-07-05|1099.56
#2011-07-06|1116.52
#2011-07-07|1102.80
#2011-07-08|1121.68
#2011-07-11|1122.66
#2011-07-12|1111.79
#2011-07-13|1118.42
#2011-07-14|1120.07
#2011-07-15|1120.86
#2011-07-18|1120.05
#2011-07-19|1112.97
#2011-07-20|1121.67
#2011-07-21|1123.31
#2011-07-22|1137.94
#2011-07-25|1125.48
#2011-07-26|1132.28
#2011-07-27|1120.07
#2011-07-28|1106.09
#2011-07-29|1105.24
#2011-08-01|1126.05
#2011-08-02|1110.50
#2011-08-03|1089.97
#2011-08-04|1059.43
#2011-08-05|1029.68
#2011-08-08|1017.54
#2011-08-09|1002.34
#2011-08-10|1004.57
#2011-08-11| 976.85
#2011-08-12| 961.66
#2011-08-15| 987.62
#2011-08-16| 992.22
#2011-08-17| 980.41
#2011-08-18| 955.91
#2011-08-19| 933.64
#2011-08-22| 900.07
#2011-08-23| 919.64
#2011-08-24| 899.85
#2011-08-25| 923.20
#2011-08-26| 938.33
#2011-08-29| 930.04
#2011-08-30| 942.45
#2011-08-31| 951.05
#2011-09-01| 962.24
#2011-09-02| 951.14
#2011-09-05| .
#2011-09-06| 891.94
#2011-09-07| 914.25
#2011-09-08| 918.28
#2011-09-09| 905.51
#2011-09-12| 891.33
#2011-09-13| 905.33
#2011-09-14| 900.58
#2011-09-15| 923.10
#2011-09-16| 945.55
#2011-09-19| 951.05
#2011-09-20| 930.99
#2011-09-21| 931.02
#2011-09-22| 909.67
#2011-09-23| 910.22
#2011-09-26| 886.90
#2011-09-27| 916.60
#2011-09-28| 931.95
#2011-09-29| 943.40
#2011-09-30| 930.28
#2011-10-03| 908.94
#2011-10-04| 886.10
#2011-10-05| 867.66
#2011-10-06| 886.71
#2011-10-07| 886.10
#2011-10-10| 886.42
#2011-10-11| 911.67
#2011-10-12| 904.89
#2011-10-13| 921.25
#2011-10-14| 900.43
#2011-10-17| 932.60
#2011-10-18| 922.65
#2011-10-19| 920.70
#2011-10-20| 904.02
#2011-10-21| 911.42
#2011-10-24| 928.71
#2011-10-25| 921.30
#2011-10-26| 915.87
#2011-10-27| 940.62
#2011-10-28| 955.82
#2011-10-31| 928.74
#2011-11-01| 906.50
#2011-11-02| 881.44
#2011-11-03| 882.04
#2011-11-04| 906.60
#2011-11-07| 900.40
#2011-11-08| 888.73
#2011-11-09| 894.41
#2011-11-10| 870.38
#2011-11-11| 874.37
#2011-11-14| 884.69
#2011-11-15| 875.97
#2011-11-16| 863.06
#2011-11-17| 868.25
#2011-11-18| 851.26
#2011-11-21| 833.17
#2011-11-22| 840.41
#2011-11-23| 835.75
#2011-11-24| .
#2011-11-25| 832.64
#2011-11-28| 851.88
#2011-11-29| 877.51
#2011-11-30| 876.34
#2011-12-01| 895.39
#2011-12-02| 899.59
#2011-12-05| 908.16
#2011-12-06| 894.86
#2011-12-07| 912.29
#2011-12-08| 902.40
#2011-12-09| 895.44
#2011-12-12| 899.00
#2011-12-13| 885.95
#2011-12-14| 874.42
#2011-12-15| 859.01
#2011-12-16| 852.03
#2011-12-19| 847.66
#2011-12-20| 853.84
#2011-12-21| 864.05
#2011-12-22| 858.98
#2011-12-23| 858.94
#2011-12-26| .
#2011-12-27| 866.03
#2011-12-28| 864.90
#2011-12-29| 868.71
#2011-12-30| 888.05
#2012-01-02| .
#2012-01-03| 890.35
#2012-01-04| 912.64
#2012-01-05| 906.11
#2012-01-06| 898.57
#2012-01-09| 901.67
#2012-01-10| 902.55
#2012-01-11| 901.86
#2012-01-12| 895.05
#2012-01-13| 912.34
#2012-01-16| .
#2012-01-17| 911.00
#2012-01-18| 910.63
#2012-01-19| 920.47
#2012-01-20| 946.36
#2012-01-23| 945.33
#2012-01-24| 946.24
#2012-01-25| 968.85
#2012-01-26| 975.85
#2012-01-27| 970.88
#2012-01-30| 966.96
#2012-01-31| 968.00
#2012-02-01| 981.79
#2012-02-02| 995.39
#2012-02-03| 984.23
#2012-02-06|1011.20
#2012-02-07|1004.31
#2012-02-08|1035.00
#2012-02-09|1024.64
#2012-02-10|1002.63
#2012-02-13|1008.83
#2012-02-14|1005.95
#2012-02-15|1043.94
#2012-02-16|1035.07
#2012-02-17|1045.78
#2012-02-20| .
#2012-02-21|1046.62
#2012-02-22|1057.77
#2012-02-23|1064.55
#2012-02-24|1065.93
#2012-02-27|1073.24
#2012-02-28|1071.32
#2012-02-29|1057.89
#2012-03-01|1052.27
#2012-03-02|1044.67
#2012-03-05|1039.18
#2012-03-06|1035.91
#2012-03-07|1027.75
#2012-03-08|1042.45
#2012-03-09|1057.75
#2012-03-12|1057.21
#2012-03-13|1048.53
#2012-03-14|1057.68
#2012-03-15|1089.15
#2012-03-16|1086.51
#2012-03-19|1082.51
#2012-03-20|1078.28
#2012-03-21|1063.81
#2012-03-22|1085.41
#2012-03-23|1064.85
#2012-03-26|1063.47
#2012-03-27|1089.74
#2012-03-28|1095.51
#2012-03-29|1087.86
#2012-03-30|1083.12
#2012-04-02|1095.31
#2012-04-03|1088.18
#2012-04-04|1059.44
#2012-04-05|1054.56
#2012-04-06| .
#2012-04-09|1022.28
#2012-04-10|1032.52
#2012-04-11|1022.44
#2012-04-12|1033.05
#2012-04-13|1029.50
#2012-04-16|1017.82
#2012-04-17|1003.27
#2012-04-18|1028.95
#2012-04-19|1027.92
#2012-04-20|1017.51
#2012-04-23|1020.00
#2012-04-24|1016.34
#2012-04-25|1018.45
#2012-04-26|1030.86
#2012-04-27|1036.61
#2012-04-30|1044.49
#2012-05-01|1011.47
#2012-05-02|1016.92
#2012-05-03|1014.27
#2012-05-04|1020.55
#2012-05-07| 978.80
#2012-05-08| 997.24
#2012-05-09| 993.04
#2012-05-10| 989.43
#2012-05-11|1004.03
#2012-05-14| 994.80
#2012-05-15| 970.37
#2012-05-16| 946.07
#2012-05-17| 974.09
#2012-05-18| 942.14
#2012-05-21| 935.30
#2012-05-22| 949.53
#2012-05-23| 946.85
#2012-05-24| 940.03
#2012-05-25| 937.64
#2012-05-28| .
#2012-05-29| 943.61
#2012-05-30| 952.03
#2012-05-31| 945.95
#2012-06-01| 930.61
#2012-06-04| 898.42
#2012-06-05| 908.40
#2012-06-06| 927.17
#2012-06-07| 941.01
#2012-06-08| 923.40
#2012-06-11| 948.55
#2012-06-12| 937.55
#2012-06-13| 940.95
#2012-06-14| 936.98
#2012-06-15| 937.91
#2012-06-18| 959.82
#2012-06-19| 944.56
#2012-06-20| 951.23
#2012-06-21| 958.39
#2012-06-22| 951.38
#2012-06-25| 957.38
#2012-06-26| 947.22
#2012-06-27| 941.07
#2012-06-28| 965.63
#2012-06-29| 983.84
#2012-07-02| 985.58
#2012-07-03| 989.10
#2012-07-04| .
#2012-07-05| 989.23
#2012-07-06| 989.26
#2012-07-09| 965.50
#2012-07-10| 952.27
#2012-07-11| 946.43
#2012-07-12| 930.29
#2012-07-13| 927.41
#2012-07-16| 932.83
#2012-07-17| 917.53
#2012-07-18| 920.98
#2012-07-19| 934.93
#2012-07-20| 921.99
#2012-07-23| 906.19
#2012-07-24| 901.84
#2012-07-25| 880.51
#2012-07-26| 892.37
#2012-07-27| 914.85
#2012-07-30| 929.97
#2012-07-31| 943.75
#2012-08-01| 922.12
#2012-08-02| 931.17
#2012-08-03| 923.83
#2012-08-06| 952.07
#2012-08-07| 962.14
#2012-08-08| 970.18
#2012-08-09| 975.53
#2012-08-10| 967.58
#2012-08-13| 964.50
#2012-08-14| 955.56
#2012-08-15| 956.51
#2012-08-16| 976.22
#2012-08-17| 987.65
#2012-08-20| 985.64
#2012-08-21| 988.01
#2012-08-22| 988.24
#2012-08-23| 996.19
#2012-08-24| 984.28
#2012-08-27| 982.13
#2012-08-28| 968.32
#2012-08-29| 966.21
#2012-08-30| 962.56
#2012-08-31| 941.53
#2012-09-03| .
#2012-09-04| 936.83
#2012-09-05| 924.36
#2012-09-06| 927.79
#2012-09-07| 975.72
#2012-09-10| 973.93
#2012-09-11| 967.90
#2012-09-12| 978.46
#2012-09-13| 980.24
#2012-09-14| 983.00
#2012-09-17| 976.98
#2012-09-18| 969.28
#2012-09-19| 992.75
#2012-09-20| 972.23
#2012-09-21| 968.04
#2012-09-24| 955.37
#2012-09-25| 963.80
#2012-09-26| 935.45
#2012-09-27| 939.12
#2012-09-28| 918.69
#2012-10-01| 903.19
#2012-10-02| 904.08
#2012-10-03| 895.20
#2012-10-04| 924.70
#2012-10-05| 914.38
#2012-10-08| 920.69
#2012-10-09| 905.19
#2012-10-10| 890.09
#2012-10-11| 878.30
#2012-10-12| 890.99
#2012-10-15| 908.49
#2012-10-16| 917.31
#2012-10-17| 922.47
#2012-10-18| 942.45
#2012-10-19| 946.91
#2012-10-22| 944.72
#2012-10-23| 944.94
#2012-10-24| 929.76
#2012-10-25| 936.91
#2012-10-26| 923.97
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 912.97
#2012-11-01| 915.20
#2012-11-02| 928.90
#2012-11-05| 943.41
#2012-11-06| 937.80
#2012-11-07| 944.53
#2012-11-08| 924.38
#2012-11-09| 922.65
#2012-11-12| 909.68
#2012-11-13| 908.35
#2012-11-14| 892.78
#2012-11-15| 920.08
#2012-11-16| 954.42
#2012-11-19| 966.64
#2012-11-20| 956.50
#2012-11-21| 971.80
#2012-11-22| .
#2012-11-23| 999.45
#2012-11-26|1014.76
#2012-11-27|1000.24
#2012-11-28| 987.06
#2012-11-29| 998.69
#2012-11-30|1000.00
#2012-12-03| 999.90
#2012-12-04|1002.62
#2012-12-05| 994.95
#2012-12-06|1002.56
#2012-12-07|1002.63
#2012-12-10|1001.07
#2012-12-11| 998.54
#2012-12-12|1003.64
#2012-12-13|1012.87
#2012-12-14|1015.77
#2012-12-17|1018.81
#2012-12-18|1032.03
#2012-12-19|1068.97
#2012-12-20|1060.52
#2012-12-21|1043.99
#2012-12-24|1035.72
#2012-12-25|1039.40
#2012-12-26|1043.90
#2012-12-27|1061.84
#2012-12-28|1076.73
#2012-12-31|1072.24
#2013-01-01|1072.24
#2013-01-02|1064.24
#2013-01-03|1068.53
#2013-01-04|1111.53
#2013-01-07|1099.13
#2013-01-08|1085.65
#2013-01-09|1090.35
#2013-01-10|1103.26
#2013-01-11|1110.10
#2013-01-14|1108.06
#2013-01-15|1120.24
#2013-01-16|1092.77
#2013-01-17|1091.20
#2013-01-18|1115.36
#2013-01-21|1107.57
#2013-01-22|1111.92
#2013-01-23|1088.76
#2013-01-24|1092.79
#2013-01-25|1107.74
#2013-01-28|1105.94
#2013-01-29|1115.51
#2013-01-30|1124.40
#2013-01-31|1127.58
#2013-02-01|1131.57
#2013-02-04|1157.91
#2013-02-05|1127.58
#2013-02-06|1179.92
#2013-02-07|1189.02
#2013-02-08|1189.10
#2013-02-11|1180.31
#2013-02-12|1186.19
#2013-02-13|1161.67
#2013-02-14|1165.58
#2013-02-15|1140.66
#2013-02-18|1154.54
#2013-02-19|1159.45
#2013-02-20|1169.02
#2013-02-21|1169.66
#2013-02-22|1160.97
#2013-02-25|1171.40
#2013-02-26|1173.96
#2013-02-27|1154.09
#2013-02-28|1187.89
#2013-03-01|1170.88
#2013-03-04|1176.83
#2013-03-05|1172.79
#2013-03-06|1191.89
#2013-03-07|1185.17
#2013-03-08|1196.60
#2013-03-11| .
#2013-03-12|1208.21
#2013-03-13|1204.49
#2013-03-14|1208.98
#2013-03-15|1237.97
#2013-03-18|1200.52
#2013-03-19|1224.28
#2013-03-20|1216.26
#2013-03-21|1227.04
#2013-03-22|1205.52
#2013-03-25|1214.96
#2013-03-26|1208.26
#2013-03-27|1210.50
#2013-03-28|1196.73
#2013-03-29| .
#2013-04-01|1175.68
#2013-04-02|1141.34
#2013-04-03|1193.47
#2013-04-04|1183.32
#2013-04-05|1205.01
#2013-04-08|1225.63
#2013-04-09|1220.77
#2013-04-10|1227.01
#2013-04-11|1281.66
#2013-04-12|1295.64
#2013-04-15|1276.93
#2013-04-16|1263.48
#2013-04-17|1292.33
#2013-04-18|1263.92
#2013-04-19|1257.89
#2013-04-22|1281.31
#2013-04-23|1268.78
#2013-04-24|1301.49
#2013-04-25|1313.20
#2013-04-26|1328.80
#2013-04-29|1322.34
#2013-04-30|1314.63
#2013-05-01|1297.62
#2013-05-02|1275.57
#2013-05-03|1263.77
#2013-05-06|1259.14
#2013-05-07|1319.41
#2013-05-08|1331.88
#2013-05-09|1307.73
#2013-05-10|1336.07
#2013-05-13|1374.70
#2013-05-14|1357.31
#2013-05-15|1400.20
#2013-05-16|1408.01
#2013-05-17|1400.41
#2013-05-20|1442.91
#2013-05-21|1460.53
#2013-05-22|1442.19
#2013-05-23|1382.91
#2013-05-24|1389.61
#2013-05-27|1319.24
#2013-05-28|1363.33
#2013-05-29|1381.88
#2013-05-30|1342.10
#2013-05-31|1331.85
#2013-06-03|1299.53
#2013-06-04|1317.50
#2013-06-05|1314.76
#2013-06-06|1274.81
#2013-06-07|1248.34
#2013-06-10|1321.77
#2013-06-11|1348.45
#2013-06-12|1342.84
#2013-06-13|1293.78
#2013-06-14|1294.88
#2013-06-17|1323.72
#2013-06-18|1324.36
#2013-06-19|1352.92
#2013-06-20|1299.13
#2013-06-21|1318.25
#2013-06-24|1294.61
#2013-06-25|1279.20
#2013-06-26|1282.72
#2013-06-27|1306.94
#2013-06-28|1328.10
#2013-07-01|1337.10
#2013-07-02|1365.20
#2013-07-03|1383.61
#2013-07-04|1365.40
#2013-07-05|1378.17
#2013-07-08|1360.16
#2013-07-09|1394.93
#2013-07-10|1403.82
#2013-07-11|1419.95
#2013-07-12|1419.40
#2013-07-15|1413.13
#2013-07-16|1430.52
#2013-07-17|1433.22
#2013-07-18|1423.46
#2013-07-19|1422.12
#2013-07-22|1445.53
#2013-07-23|1439.42
#2013-07-24|1428.44
#2013-07-25|1427.37
#2013-07-26|1402.89
#2013-07-29|1345.04
#2013-07-30|1376.93
#2013-07-31|1347.17
#2013-08-01|1375.13
#2013-08-02|1425.20
#2013-08-05|1411.79
#2013-08-06|1434.88
#2013-08-07|1412.52
#2013-08-08|1402.88
#2013-08-09|1398.75
#2013-08-12|1394.08
#2013-08-13|1403.55
#2013-08-14|1425.99
#2013-08-15|1404.67
#2013-08-16|1403.60
#2013-08-19|1401.76
#2013-08-20|1369.13
#2013-08-21|1345.77
#2013-08-22|1332.72
#2013-08-23|1372.46
#2013-08-26|1365.97
#2013-08-27|1373.22
#2013-08-28|1335.59
#2013-08-29|1331.29
#2013-08-30|1318.81
#2013-09-02|1312.38
#2013-09-03|1347.12
#2013-09-04|1357.29
#2013-09-05|1359.75
#2013-09-06|1370.55
#2013-09-09|1376.76
#2013-09-10|1373.23
#2013-09-11|1385.82
#2013-09-12|1381.27
#2013-09-13|1381.75
#2013-09-16|1389.30
#2013-09-17|1375.14
#2013-09-18|1398.01
#2013-09-19|1412.67
#2013-09-20|1420.71
#2013-09-23|1434.16
#2013-09-24|1426.40
#2013-09-25|1425.76
#2013-09-26|1435.91
#2013-09-27|1436.55
#2013-09-30|1402.26
#2013-10-01|1407.90
#2013-10-02|1402.74
#2013-10-03|1406.31
#2013-10-04|1393.42
#2013-10-07|1375.82
#2013-10-08|1378.79
#2013-10-09|1408.08
#2013-10-10|1418.85
#2013-10-11|1433.48
#2013-10-14|1436.24
#2013-10-15|1428.87
#2013-10-16|1419.42
#2013-10-17|1443.66
#2013-10-18|1434.88
#2013-10-21|1432.33
#2013-10-22|1438.99
#2013-10-23|1429.08
#2013-10-24|1436.53
#2013-10-25|1409.60
#2013-10-28|1429.01
#2013-10-29|1415.03
#2013-10-30|1433.89
#2013-10-31|1420.01
#2013-11-01|1401.99
#2013-11-04|1404.54
#2013-11-05|1392.69
#2013-11-06|1401.23
#2013-11-07|1384.81
#2013-11-08|1372.19
#2013-11-11|1382.13
#2013-11-12|1396.31
#2013-11-13|1399.17
#2013-11-14|1402.09
#2013-11-15|1413.41
#2013-11-18|1421.32
#2013-11-19|1410.07
#2013-11-20|1411.93
#2013-11-21|1408.76
#2013-11-22|1414.43
#2013-11-25|1426.79
#2013-11-26|1419.48
#2013-11-27|1403.81
#2013-11-28|1422.23
#2013-11-29|1421.63
#2013-12-02|1410.45
#2013-12-03|1420.79
#2013-12-04|1391.55
#2013-12-05|1381.26
#2013-12-06|1381.07
#2013-12-09|1398.95
#2013-12-10|1397.47
#2013-12-11|1393.51
#2013-12-12|1376.07
#2013-12-13|1378.78
#2013-12-16|1352.59
#2013-12-17|1366.55
#2013-12-18|1385.52
#2013-12-19|1380.64
#2013-12-20|1381.48
#2013-12-23|1383.14
#2013-12-24|1377.06
#2013-12-25|1379.83
#2013-12-26|1399.94
#2013-12-27|1407.44
#2013-12-30|1415.45
#2013-12-31|1414.56
#2014-01-01|1414.56
#2014-01-02|1415.67
#2014-01-03|1422.99
#2014-01-06|1403.47
#2014-01-07|1393.52
#2014-01-08|1410.30
#2014-01-09|1402.06
#2014-01-10|1419.69
#2014-01-13|1430.19
#2014-01-14|1392.40
#2014-01-15|1404.86
#2014-01-16|1415.77
#2014-01-17|1409.86
#2014-01-20|1411.41
#2014-01-21|1414.64
#2014-01-22|1415.09
#2014-01-23|1407.70
#2014-01-24|1401.67
#2014-01-27|1368.47
#2014-01-28|1361.62
#2014-01-29|1401.69
#2014-01-30|1356.92
#2014-01-31|1355.69
#2014-02-03|1340.39
#2014-02-04|1262.76
#2014-02-05|1310.62
#2014-02-06|1295.18
#2014-02-07|1319.37
#2014-02-10|1337.72
#2014-02-11|1333.18
#2014-02-12|1355.77
#2014-02-13|1335.04
#2014-02-14|1322.17
#2014-02-17|1327.20
#2014-02-18|1354.82
#2014-02-19|1340.20
#2014-02-20|1317.40
#2014-02-21|1339.12
#2014-02-24|1335.97
#2014-02-25|1351.68
#2014-02-26|1337.28
#2014-02-27|1340.29
#2014-02-28|1330.53
#2014-03-03|1327.30
#2014-03-04|1321.18
#2014-03-05|1320.80
#2014-03-06|1332.47
#2014-03-07|1336.24
#2014-03-10|1324.11
#2014-03-11|1334.34
#2014-03-12|1312.27
#2014-03-13|1316.34
#2014-03-14|1281.13
#2014-03-17|1273.61
#2014-03-18|1282.76
#2014-03-19|1271.28
#2014-03-20|1242.19
#2014-03-21|1242.50
#2014-03-24|1250.31
#2014-03-25|1258.89
#2014-03-26|1272.82
#2014-03-27|1286.68
#2014-03-28|1283.72
#2014-03-31|1306.29
#2014-04-01|1299.94
#2014-04-02|1311.77
#2014-04-03|1314.66
#2014-04-04|1314.44
#2014-04-07|1305.40
#2014-04-08|1288.27
#2014-04-09|1259.90
#2014-04-10|1253.86
#2014-04-11|1244.36
#2014-04-14|1249.20
#2014-04-15|1251.95
#2014-04-16|1271.50
#2014-04-17|1266.06
#2014-04-18|1273.49
#2014-04-21|1271.45
#2014-04-22|1268.37
#2014-04-23|1280.89
#2014-04-24|1267.41
#2014-04-25|1276.53
#2014-04-28|1252.98
#2014-04-29|1253.39
#2014-04-30|1260.60
#2014-05-01|1280.37
#2014-05-02|1279.81
#2014-05-05|1281.41
#2014-05-06|1288.43
#2014-05-07|1248.53
#2014-05-08|1251.50
#2014-05-09|1254.77
#2014-05-12|1235.23
#2014-05-13|1263.85
#2014-05-14|1280.04
#2014-05-15|1272.38
#2014-05-16|1254.49
#2014-05-19|1244.24
#2014-05-20|1245.33
#2014-05-21|1236.82
#2014-05-22|1261.80
#2014-05-23|1273.80
#2014-05-26|1290.45
#2014-05-27|1286.30
#2014-05-28|1291.67
#2014-05-29|1305.21
#2014-05-30|1313.08
#2014-06-02|1322.47
#2014-06-03|1327.55
#2014-06-04|1330.09
#2014-06-05|1329.96
#2014-06-06|1331.48
#2014-06-09|1333.34
#2014-06-10|1328.75
#2014-06-11|1348.15
#2014-06-12|1347.98
#2014-06-13|1342.68
#2014-06-16|1333.93
#2014-06-17|1333.66
#2014-06-18|1344.63
#2014-06-19|1370.05
#2014-06-20|1372.65
#2014-06-23|1370.74
#2014-06-24|1360.85
#2014-06-25|1359.00
#2014-06-26|1366.38
#2014-06-27|1363.51
#2014-06-30|1373.69
#2014-07-01|1387.45
#2014-07-02|1394.40
#2014-07-03|1383.82
#2014-07-04|1396.72
#2014-07-07|1394.35
#2014-07-08|1393.41
#2014-07-09|1384.68
#2014-07-10|1377.25
#2014-07-11|1370.57
#2014-07-14|1380.32
#2014-07-15|1388.09
#2014-07-16|1389.36
#2014-07-17|1388.52
#2014-07-18|1377.64
#2014-07-21|1378.52
#2014-07-22|1383.07
#2014-07-23|1381.39
#2014-07-24|1381.72
#2014-07-25|1390.32
#2014-07-28|1396.64
#2014-07-29|1394.12
#2014-07-30|1395.92
#2014-07-31|1391.45
#2014-08-01|1386.70
#2014-08-04|1378.26
#2014-08-05|1364.27
#2014-08-06|1360.36
#2014-08-07|1367.33
#2014-08-08|1342.06
#2014-08-11|1352.84
#2014-08-12|1358.60
#2014-08-13|1359.13
#2014-08-14|1360.76
#2014-08-15|1358.53
#2014-08-18|1354.65
#2014-08-19|1356.65
#2014-08-20|1348.99
#2014-08-21|1357.51
#2014-08-22|1347.16
#2014-08-25|1355.78
#2014-08-26|1351.22
#2014-08-27|1351.10
#2014-08-28|1344.50
#2014-08-29|1336.52
#2014-09-01|1335.32
#2014-09-02|1343.55
#2014-09-03|1354.64
#2014-09-04|1350.39
#2014-09-05|1357.40
#2014-09-08|1351.06
#2014-09-09|1350.75
#2014-09-10|1353.50
#2014-09-11|1360.89
#2014-09-12|1365.55
#2014-09-15|1367.08
#2014-09-16|1361.38
#2014-09-17|1355.04
#2014-09-18|1363.40
#2014-09-19|1377.21
#2014-09-22|1380.38
#2014-09-23|1382.02
#2014-09-24|1374.77
#2014-09-25|1402.06
#2014-09-26|1375.82
#2014-09-29|1380.78
#2014-09-30|1372.32
#2014-10-01|1364.50
#2014-10-02|1329.71
#2014-10-03|1312.99
#2014-10-06|1340.79
#2014-10-07|1344.74
#2014-10-08|1318.77
#2014-10-09|1313.46
#2014-10-10|1298.02
#2014-10-13|1304.63
#2014-10-14|1268.80
#2014-10-15|1288.23
#2014-10-16|1260.44
#2014-10-17|1227.65
#2014-10-20|1282.24
#2014-10-21|1262.38
#2014-10-22|1288.53
#2014-10-23|1271.23
#2014-10-24|1282.05
#2014-10-27|1296.12
#2014-10-28|1286.08
#2014-10-29|1302.95
#2014-10-30|1294.68
#2014-10-31|1304.00
#2014-11-03|1280.17
#2014-11-04|1344.81
#2014-11-05|1341.58
#2014-11-06|1337.95
#2014-11-07|1335.13
#2014-11-10|1325.70
#2014-11-11|1322.13
#2014-11-12|1332.91
#2014-11-13|1341.34
#2014-11-14|1348.48
#2014-11-17|1316.47
#2014-11-18|1344.34
#2014-11-19|1335.45
#2014-11-20|1345.35
#2014-11-21|1350.17
#2014-11-24|1340.83
#2014-11-25|1369.46
#2014-11-26|1369.26
#2014-11-27|1348.60
#2014-11-28|1365.25
#2014-12-01|1390.42
#2014-12-02|1396.40
#2014-12-03|1394.79
#2014-12-04|1417.81
#2014-12-05|1403.82
#2014-12-08|1421.15
#2014-12-09|1425.95
#2014-12-10|1383.34
#2014-12-11|1365.87
#2014-12-12|1376.86
#2014-12-15|1345.15
#2014-12-16|1335.35
#2014-12-17|1331.02
#2014-12-18|1338.52
#2014-12-19|1377.16
#2014-12-22|1368.06
#2014-12-23|1359.20
#2014-12-24|1383.76
#2014-12-25|1376.57
#2014-12-26|1384.15
#2014-12-29|1374.82
#2014-12-30|1370.41
#2014-12-31|1364.50
#2015-01-01|1364.50
#2015-01-02|1361.18
#2015-01-05|1360.50
#2015-01-06|1328.81
#2015-01-07|1329.80
#2015-01-08|1351.78
#2015-01-09|1365.42
#2015-01-12|1367.87
#2015-01-13|1359.03
#2015-01-14|1357.40
#2015-01-15|1382.04
#2015-01-16|1366.36
#2015-01-19|1371.95
#2015-01-20|1394.49
#2015-01-21|1391.88
#2015-01-22|1386.65
#2015-01-23|1402.64
#2015-01-26|1396.71
#2015-01-27|1428.62
#2015-01-28|1418.58
#2015-01-29|1395.82
#2015-01-30|1398.88
#2015-02-02|1401.60
#2015-02-03|1375.05
#2015-02-04|1398.89
#2015-02-05|1388.57
#2015-02-06|1369.50
#2015-02-09|1388.31
#2015-02-10|1383.12
#2015-02-11|1370.56
#2015-02-12|1408.14
#2015-02-13|1407.19
#2015-02-16|1414.33
#2015-02-17|1412.43
#2015-02-18|1432.67
#2015-02-19|1441.02
#2015-02-20|1453.66
#2015-02-23|1458.35
#2015-02-24|1459.90
#2015-02-25|1460.52
#2015-02-26|1462.32
#2015-02-27|1452.45
#2015-03-02|1451.05
#2015-03-03|1461.26
#2015-03-04|1451.88
#2015-03-05|1438.95
#2015-03-06|1446.04
#2015-03-09|1442.62
#2015-03-10|1445.66
#2015-03-11|1438.26
#2015-03-12|1460.86
#2015-03-13|1469.44
#2015-03-16|1466.85
#2015-03-17|1471.51
#2015-03-18|1486.45
#2015-03-19|1481.98
#2015-03-20|1499.05
#2015-03-23|1528.66
#2015-03-24|1513.58
#2015-03-25|1520.54
#2015-03-26|1504.68
#2015-03-27|1483.01
#2015-03-30|1473.12
#2015-03-31|1465.49
#2015-04-01|1444.10
#2015-04-02|1469.21
#2015-04-03|1493.35
#2015-04-06|1482.66
#2015-04-07|1477.88
#2015-04-08|1481.15
#2015-04-09|1481.92
#2015-04-10|1483.95
#2015-04-13|1470.99
#2015-04-14|1492.09
#2015-04-15|1490.69
#2015-04-16|1502.91
#2015-04-17|1505.44
#2015-04-20|1494.69
#2015-04-21|1521.47
#2015-04-22|1521.06
#2015-04-23|1530.23
#2015-04-24|1532.18
#2015-04-27|1524.07
#2015-04-28|1550.09
#2015-04-29|1548.37
#2015-04-30|1505.71
#2015-05-01|1498.15
#2015-05-04|1497.88
#2015-05-05|1499.68
#2015-05-06|1507.34
#2015-05-07|1491.78
#2015-05-08|1501.16
#2015-05-11|1505.04
#2015-05-12|1512.25
#2015-05-13|1518.81
#2015-05-14|1518.83
#2015-05-15|1527.50
#2015-05-18|1536.63
#2015-05-19|1523.50
#2015-05-20|1528.01
#2015-05-21|1529.00
#2015-05-22|1520.38
#2015-05-25|1536.40
#2015-05-26|1517.63
#2015-05-27|1523.66
#2015-05-28|1540.47
#2015-05-29|1540.41
#2015-06-01|1529.54
#2015-06-02|1530.32
#2015-06-03|1527.24
#2015-06-04|1529.01
#2015-06-05|1507.28
#2015-06-08|1501.09
#2015-06-09|1480.03
#2015-06-10|1491.43
#2015-06-11|1497.43
#2015-06-12|1505.17
#2015-06-15|1499.10
#2015-06-16|1492.03
#2015-06-17|1474.87
#2015-06-18|1466.08
#2015-06-19|1481.81
#2015-06-22|1487.60
#2015-06-23|1506.80
#2015-06-24|1495.67
#2015-06-25|1485.97
#2015-06-26|1479.93
#2015-06-29|1457.69
#2015-06-30|1468.18
#2015-07-01|1451.27
#2015-07-02|1465.43
#2015-07-03|1474.24
#2015-07-06|1446.17
#2015-07-07|1454.60
#2015-07-08|1425.64
#2015-07-09|1417.96
#2015-07-10|1405.60
#2015-07-13|1421.89
#2015-07-14|1446.67
#2015-07-15|1445.55
#2015-07-16|1457.77
#2015-07-17|1449.53
#2015-07-20|1446.13
#2015-07-21|1455.44
#2015-07-22|1436.73
#2015-07-23|1436.92
#2015-07-24|1434.42
#2015-07-27|1433.25
#2015-07-28|1411.78
#2015-07-29|1412.06
#2015-07-30|1425.45
#2015-07-31|1449.08
#2015-08-03|1455.79
#2015-08-04|1450.26
#2015-08-05|1429.56
#2015-08-06|1452.30
#2015-08-07|1462.33
#2015-08-10|1457.54
#2015-08-11|1449.74
#2015-08-12|1434.13
#2015-08-13|1423.68
#2015-08-14|1422.05
#2015-08-17|1425.38
#2015-08-18|1428.41
#2015-08-19|1412.51
#2015-08-20|1387.97
#2015-08-21|1358.05
#2015-08-24|1311.30
#2015-08-25|1247.85
#2015-08-26|1298.74
#2015-08-27|1292.56
#2015-08-28|1347.87
#2015-08-31|1324.14
#2015-09-01|1287.44
#2015-09-02|1277.83
#2015-09-03|1294.81
#2015-09-04|1277.09
#2015-09-07|1287.68
#2015-09-08|1277.69
#2015-09-09|1351.62
#2015-09-10|1315.72
#2015-09-11|1302.59
#2015-09-14|1294.47
#2015-09-15|1309.84
#2015-09-16|1343.26
#2015-09-17|1351.05
#2015-09-18|1344.79
#2015-09-21|1333.80
#2015-09-22|1343.50
#2015-09-23|1331.89
#2015-09-24|1306.75
#2015-09-25|1307.95
#2015-09-28|1292.54
#2015-09-29|1244.99
#2015-09-30|1289.70
#2015-10-01|1327.10
#2015-10-02|1345.63
#2015-10-05|1334.30
#2015-10-06|1333.29
#2015-10-07|1364.09
#2015-10-08|1366.13
#2015-10-09|1397.72
#2015-10-12|1402.58
#2015-10-13|1384.96
#2015-10-14|1361.82
#2015-10-15|1386.95
#2015-10-16|1396.38
#2015-10-19|1381.19
#2015-10-20|1374.21
#2015-10-21|1400.63
#2015-10-22|1386.48
#2015-10-23|1405.48
#2015-10-26|1416.39
#2015-10-27|1414.13
#2015-10-28|1414.72
#2015-10-29|1394.09
#2015-10-30|1408.84
#2015-11-02|1392.89
#2015-11-03|1394.16
#2015-11-04|1410.64
#2015-11-05|1413.57
#2015-11-06|1396.86
#2015-11-09|1418.83
#2015-11-10|1415.92
#2015-11-11|1418.11
#2015-11-12|1415.35
#2015-11-13|1403.36
#2015-11-16|1384.57
#2015-11-17|1396.77
#2015-11-18|1403.10
#2015-11-19|1423.68
#2015-11-20|1417.95
#2015-11-23|1413.30
#2015-11-24|1424.43
#2015-11-25|1411.44
#2015-11-26|1427.14
#2015-11-27|1418.07
#2015-11-30|1409.22
#2015-12-01|1437.94
#2015-12-02|1430.10
#2015-12-03|1433.90
#2015-12-04|1408.22
#2015-12-07|1410.88
#2015-12-08|1396.92
#2015-12-09|1405.54
#2015-12-10|1396.08
#2015-12-11|1413.05
#2015-12-14|1391.38
#2015-12-15|1359.23
#2015-12-16|1405.61
#2015-12-17|1414.14
#2015-12-18|1408.29
#2015-12-21|1403.85
#2015-12-22|1411.64
#2015-12-23|1409.70
#2015-12-24|1406.85
#2015-12-25|1399.82
#2015-12-28|1402.96
#2015-12-29|1401.12
#2015-12-30|1403.97
#2015-12-31|1406.81
#2016-01-01|1406.81
#2016-01-04|1372.81
#2016-01-05|1360.03
#2016-01-06|1339.74
#2016-01-07|1308.34
#2016-01-08|1307.06
#2016-01-11|1311.60
#2016-01-12|1284.93
#2016-01-13|1321.54
#2016-01-14|1290.76
#2016-01-15|1291.05
#2016-01-18|1280.04
#2016-01-19|1291.23
#2016-01-20|1258.25
#2016-01-21|1215.89
#2016-01-22|1275.76
#2016-01-25|1279.23
#2016-01-26|1245.29
#2016-01-27|1286.77
#2016-01-28|1282.62
#2016-01-29|1310.10
#2016-02-01|1328.59
#2016-02-02|1316.76
#2016-02-03|1274.76
#2016-02-04|1268.28
#2016-02-05|1243.49
#2016-02-08|1255.24
#2016-02-09|1186.88
#2016-02-10|1177.00
#2016-02-11|1197.86
#2016-02-12|1124.87
#2016-02-15|1199.01
#2016-02-16|1208.18
#2016-02-17|1190.15
#2016-02-18|1213.91
#2016-02-19|1195.59
#2016-02-22|1194.06
#2016-02-23|1201.28
#2016-02-24|1201.68
#2016-02-25|1190.73
#2016-02-26|1177.92
#2016-02-29|1185.85
#2016-03-01|1174.22
#2016-03-02|1220.05
#2016-03-03|1242.25
#2016-03-04|1251.50
#2016-03-07|1243.37
#2016-03-08|1231.58
#2016-03-09|1217.93
#2016-03-10|1242.65
#2016-03-11|1242.65
#2016-03-14|1254.80
#2016-03-15|1243.95
#2016-03-16|1224.91
#2016-03-17|1250.05
#2016-03-18|1230.33
#2016-03-21|1231.43
#2016-03-22|1263.21
#2016-03-23|1248.84
#2016-03-24|1234.82
#2016-03-25|1260.50
#2016-03-28|1264.99
#2016-03-29|1257.98
#2016-03-30|1239.46
#2016-03-31|1243.11
#2016-04-01|1194.62
#2016-04-04|1178.84
#2016-04-05|1150.64
#2016-04-06|1160.74
#2016-04-07|1176.54
#2016-04-08|1180.10
#2016-04-11|1164.03
#2016-04-12|1190.58
#2016-04-13|1214.15
#2016-04-14|1248.38
#2016-04-15|1242.27
#2016-04-18|1201.20
#2016-04-19|1240.92
#2016-04-20|1233.07
#2016-04-21|1264.35
#2016-04-22|1256.78
#2016-04-25|1268.14
#2016-04-26|1257.06
#2016-04-27|1245.05
#2016-04-28|1235.30
#2016-04-29|1248.38
#2016-05-02|1202.82
#2016-05-03|1205.18
#2016-05-04|1194.32
#2016-05-05|1189.59
#2016-05-06|1210.26
#2016-05-09|1197.61
#2016-05-10|1219.63
#2016-05-11|1221.29
#2016-05-12|1212.38
#2016-05-13|1190.57
#2016-05-16|1192.72
#2016-05-17|1204.18
#2016-05-18|1188.78
#2016-05-19|1183.07
#2016-05-20|1183.94
#2016-05-23|1191.59
#2016-05-24|1171.90
#2016-05-25|1193.15
#2016-05-26|1210.03
#2016-05-27|1213.34
#2016-05-30|1219.45
#2016-05-31|1239.19
#2016-06-01|1242.88
#2016-06-02|1225.11
#2016-06-03|1243.28
#2016-06-06|1229.57
#2016-06-07|1232.21
#2016-06-08|1248.81
#2016-06-09|1233.00
#2016-06-10|1227.24
#2016-06-13|1189.87
#2016-06-14|1182.55
#2016-06-15|1196.41
#2016-06-16|1177.15
#2016-06-17|1193.99
#2016-06-20|1218.94
#2016-06-21|1227.62
#2016-06-22|1218.34
#2016-06-23|1231.90
#2016-06-24|1167.40
#2016-06-27|1160.53
#2016-06-28|1128.74
#2016-06-29|1155.06
#2016-06-30|1148.13
#2016-07-01|1153.67
#2016-07-04|1160.16
#2016-07-05|1163.52
#2016-07-06|1133.84
#2016-07-07|1135.77
#2016-07-08|1133.64
#2016-07-11|1163.60
#2016-07-12|1179.90
#2016-07-13|1217.84
#2016-07-14|1209.55
#2016-07-15|1230.37
#2016-07-18|1227.40
#2016-07-19|1226.82
#2016-07-20|1220.54
#2016-07-21|1247.93
#2016-07-22|1233.55
#2016-07-25|1244.30
#2016-07-26|1232.05
#2016-07-27|1253.91
#2016-07-28|1260.99
#2016-07-29|1291.59
#2016-08-01|1288.71
#2016-08-02|1274.81
#2016-08-03|1246.21
#2016-08-04|1278.92
#2016-08-05|1283.48
#2016-08-08|1314.21
#2016-08-09|1321.55
#2016-08-10|1311.98
#2016-08-11|1311.79
#2016-08-12|1323.70
#2016-08-15|1314.43
#2016-08-16|1304.12
#2016-08-17|1330.65
#2016-08-18|1311.81
#2016-08-19|1333.23
#2016-08-22|1340.61
#2016-08-23|1321.97
#2016-08-24|1335.31
#2016-08-25|1340.40
#2016-08-26|1314.66
#2016-08-29|1338.33
#2016-08-30|1338.85
#2016-08-31|1347.84
#2016-09-01|1358.98
#2016-09-02|1346.20
#2016-09-05|1363.26
#2016-09-06|1380.84
#2016-09-07|1377.81
#2016-09-08|1382.26
#2016-09-09|1365.73
#2016-09-12|1354.78
#2016-09-13|1354.30
#2016-09-14|1340.17
#2016-09-15|1322.23
#2016-09-16|1316.13
#2016-09-19|1322.62
#2016-09-20|1330.50
#2016-09-21|1377.93
#2016-09-22|1379.61
#2016-09-23|1358.59
#2016-09-26|1348.38
#2016-09-27|1366.60
#2016-09-28|1336.67
#2016-09-29|1334.77
#2016-09-30|1312.51
#2016-10-03|1313.33
#2016-10-04|1317.01
#2016-10-05|1334.33
#2016-10-06|1335.56
#2016-10-07|1346.24
#2016-10-10|1341.15
#2016-10-11|1338.26
#2016-10-12|1322.16
#2016-10-13|1330.12
#2016-10-14|1323.23
#2016-10-17|1332.86
#2016-10-18|1331.40
#2016-10-19|1332.74
#2016-10-20|1339.15
#2016-10-21|1336.04
#2016-10-24|1330.99
#2016-10-25|1348.47
#2016-10-26|1343.45
#2016-10-27|1332.36
#2016-10-28|1341.89
#2016-10-31|1349.36
#2016-11-01|1352.98
#2016-11-02|1333.72
#2016-11-03|1335.16
#2016-11-04|1303.33
#2016-11-07|1311.35
#2016-11-08|1323.89
#2016-11-09|1244.68
#2016-11-10|1282.37
#2016-11-11|1288.79
#2016-11-14|1294.93
#2016-11-15|1293.64
#2016-11-16|1309.30
#2016-11-17|1304.91
#2016-11-18|1315.45
#2016-11-21|1318.14
#2016-11-22|1304.47
#2016-11-23|1288.91
#2016-11-24|1326.22
#2016-11-25|1348.41
#2016-11-28|1349.96
#2016-11-29|1339.13
#2016-11-30|1328.82
#2016-12-01|1338.72
#2016-12-02|1337.40
#2016-12-05|1317.71
#2016-12-06|1335.41
#2016-12-07|1357.07
#2016-12-08|1380.36
#2016-12-09|1374.94
#2016-12-12|1376.67
#2016-12-13|1382.70
#2016-12-14|1385.82
#2016-12-15|1365.78
#2016-12-16|1372.76
#2016-12-19|1384.16
#2016-12-20|1369.25
#2016-12-21|1373.55
#2016-12-22|1377.76
#2016-12-23|1381.45
#2016-12-26|1363.54
#2016-12-27|1361.18
#2016-12-28|1357.69
#2016-12-29|1351.76
#2016-12-30|1350.44
#2017-01-02|1353.27
#2017-01-03|1342.83
#2017-01-04|1391.17
#2017-01-05|1405.94
#2017-01-06|1372.76
#2017-01-09|1370.28
#2017-01-10|1372.69
#2017-01-11|1362.97
#2017-01-12|1381.82
#2017-01-13|1379.48
#2017-01-16|1377.76
#2017-01-17|1370.98
#2017-01-18|1377.33
#2017-01-19|1371.27
#2017-01-20|1371.59
#2017-01-23|1370.48
#2017-01-24|1348.81
#2017-01-25|1360.75
#2017-01-26|1364.15
#2017-01-27|1359.32
#2017-01-30|1368.91
#2017-01-31|1352.89
#2017-02-01|1346.62
#2017-02-02|1343.39
#2017-02-03|1347.31
#2017-02-06|1353.40
#2017-02-07|1343.33
#2017-02-08|1357.99
#2017-02-09|1325.03
#2017-02-10|1357.37
#2017-02-13|1362.17
#2017-02-14|1353.41
#2017-02-15|1363.36
#2017-02-16|1377.60
#2017-02-17|1374.35
#2017-02-20|1377.37
#2017-02-21|1383.06
#2017-02-22|1388.50
#2017-02-23|1391.40
#2017-02-24|1389.57
#2017-02-27|1380.14
#2017-02-28|1380.08
#2017-03-01|1376.33
#2017-03-02|1373.01
#2017-03-03|1363.91
#2017-03-06|1372.75
#2017-03-07|1369.91
#2017-03-08|1357.71
#2017-03-09|1367.17
#2017-03-10|1383.64
#2017-03-13|1389.10
#2017-03-14|1385.25
#2017-03-15|1386.65
#2017-03-16|1405.23
#2017-03-17|1396.83
#2017-03-20|1401.45
#2017-03-21|1412.39
#2017-03-22|1382.76
#2017-03-23|1378.41
#2017-03-24|1389.41
#2017-03-27|1379.19
#2017-03-28|1395.87
#2017-03-29|1375.63
#2017-03-30|1365.04
#2017-03-31|1353.47
#2017-04-03|1356.35
#2017-04-04|1340.61
#2017-04-05|1317.33
#2017-04-06|1297.89
#2017-04-07|1301.22
#2017-04-10|1307.53
#2017-04-11|1319.34
#2017-04-12|1301.76
#2017-04-13|1298.25
#2017-04-14|1299.19
#2017-04-17|1300.73
#2017-04-18|1299.05
#2017-04-19|1285.32
#2017-04-20|1299.55
#2017-04-21|1321.08
#2017-04-24|1322.90
#2017-04-25|1332.17
#2017-04-26|1357.22
#2017-04-27|1353.33
#2017-04-28|1337.06
#2017-05-01|1339.79
#2017-05-02|1353.85
#2017-05-03|1351.66
#2017-05-04|1347.23
#2017-05-05|1348.05
#2017-05-08|1374.00
#2017-05-09|1344.26
#2017-05-10|1339.34
#2017-05-11|1354.33
#2017-05-12|1342.22
#2017-05-15|1335.18
#2017-05-16|1352.04
#2017-05-17|1360.87
#2017-05-18|1345.47
#2017-05-19|1347.13
#2017-05-22|1360.06
#2017-05-23|1355.02
#2017-05-24|1348.56
#2017-05-25|1352.49
#2017-05-26|1347.67
#2017-05-29|1346.46
#2017-05-30|1352.65
#2017-05-31|1348.84
#2017-06-01|1355.66
#2017-06-02|1394.31
#2017-06-05|1373.13
#2017-06-06|1374.95
#2017-06-07|1373.69
#2017-06-08|1353.17
#2017-06-09|1350.95
#2017-06-12|1360.85
#2017-06-13|1358.78
#2017-06-14|1370.97
#2017-06-15|1335.43
#2017-06-16|1336.14
#2017-06-19|1330.25
#2017-06-20|1333.59
#2017-06-21|1329.02
#2017-06-22|1335.78
#2017-06-23|1338.56
#2017-06-26|1334.42
#2017-06-27|1333.18
#2017-06-28|1335.41
#2017-06-29|1336.71
#2017-06-30|1335.19
#2017-07-03|1335.13
#2017-07-04|1347.14
#2017-07-05|1361.75
#2017-07-06|1354.14
#2017-07-07|1344.58
#2017-07-10|1349.21
#2017-07-11|1354.56
#2017-07-12|1368.29
#2017-07-13|1362.32
#2017-07-14|1384.22
#2017-07-17|1382.26
#2017-07-18|1379.95
#2017-07-19|1373.90
#2017-07-20|1376.07
#2017-07-21|1377.76
#2017-07-24|1367.27
#2017-07-25|1364.30
#2017-07-26|1372.73
#2017-07-27|1382.93
#2017-07-28|1385.83
#2017-07-31|1388.58
#2017-08-01|1400.24
#2017-08-02|1400.55
#2017-08-03|1396.00
#2017-08-04|1391.58
#2017-08-07|1403.47
#2017-08-08|1401.22
#2017-08-09|1396.02
#2017-08-10|1408.04
#2017-08-11|1408.33
#2017-08-14|1389.18
#2017-08-15|1391.53
#2017-08-16|1383.60
#2017-08-17|1388.42
#2017-08-18|1388.13
#2017-08-21|1387.30
#2017-08-22|1379.74
#2017-08-23|1387.44
#2017-08-24|1378.37
#2017-08-25|1389.05
#2017-08-28|1386.49
#2017-08-29|1384.46
#2017-08-30|1375.53
#2017-08-31|1381.84
#2017-09-01|1384.11
#2017-09-04|1382.34
#2017-09-05|1391.08
#2017-09-06|1379.82
#2017-09-07|1399.68
#2017-09-08|1400.70
#2017-09-11|1405.34
#2017-09-12|1407.13
#2017-09-13|1407.75
#2017-09-14|1405.54
#2017-09-15|1412.56
#2017-09-18|1407.37
#2017-09-19|1445.24
#2017-09-20|1450.35
#2017-09-21|1446.01
#2017-09-22|1450.83
#2017-09-25|1463.69
#2017-09-26|1464.15
#2017-09-27|1450.15
#2017-09-28|1453.20
#2017-09-29|1447.90
#2017-10-02|1446.29
#2017-10-03|1454.45
#2017-10-04|1449.19
#2017-10-05|1453.58
#2017-10-06|1462.65
#2017-10-09|1464.25
#2017-10-10|1484.96
#2017-10-11|1472.91
#2017-10-12|1473.10
#2017-10-13|1479.19
#2017-10-16|1479.10
#2017-10-17|1476.69
#2017-10-18|1478.03
#2017-10-19|1489.65
#2017-10-20|1479.61
#2017-10-23|1483.94
#2017-10-24|1487.58
#2017-10-25|1483.22
#2017-10-26|1492.26
#2017-10-27|1500.42
#2017-10-30|1509.13
#2017-10-31|1498.90
#2017-11-01|1509.80
#2017-11-02|1530.64
#2017-11-03|1527.58
#2017-11-06|1526.93
#2017-11-07|1534.09
#2017-11-08|1544.39
#2017-11-09|1525.87
#2017-11-10|1513.21
#2017-11-13|1507.72
#2017-11-14|1506.20
#2017-11-15|1482.36
#2017-11-16|1494.39
#2017-11-17|1499.40
#2017-11-20|1499.69
#2017-11-21|1514.30
#2017-11-22|1533.02
#2017-11-23|1539.21
#2017-11-24|1528.57
#2017-11-27|1529.80
#2017-11-28|1527.50
#2017-11-29|1528.91
#2017-11-30|1530.44
#2017-12-01|1519.85
#2017-12-04|1511.17
#2017-12-05|1509.45
#2017-12-06|1493.79
#2017-12-07|1497.58
#2017-12-08|1501.57
#2017-12-11|1507.95
#2017-12-12|1505.71
#2017-12-13|1514.99
#2017-12-14|1521.90
#2017-12-15|1509.28
#2017-12-18|1540.08
#2017-12-19|1541.60
#2017-12-20|1545.58
#2017-12-21|1548.91
#2017-12-22|1556.98
#2017-12-25|1556.90
#2017-12-26|1555.83
#2017-12-27|1558.05
#2017-12-28|1554.17
#2017-12-29|1557.70
#2018-01-01|1557.70
#2018-01-02|1562.25
#2018-01-03|1559.06
#2018-01-04|1581.26
#2018-01-05|1597.24
#2018-01-08|1601.40
#2018-01-09|1607.84
#2018-01-10|1642.81
#2018-01-11|1630.30
#2018-01-12|1620.90
#2018-01-15|1636.32
#2018-01-16|1647.91
#2018-01-17|1648.70
#2018-01-18|1633.84
#2018-01-19|1651.26
#2018-01-22|1647.01
#2018-01-23|1668.55
#2018-01-24|1671.39
#2018-01-25|1662.77
#2018-01-26|1653.81
#2018-01-29|1653.13
#2018-01-30|1645.19
#2018-01-31|1619.73
#2018-02-01|1638.18
#2018-02-02|1628.67
#2018-02-05|1609.42
#2018-02-06|1565.72
#2018-02-07|1571.36
#2018-02-08|1600.32
#2018-02-09|1576.49
#2018-02-12|1577.34
#2018-02-13|1562.57
#2018-02-14|1547.53
#2018-02-15|1564.33
#2018-02-16|1579.17
#2018-02-19|1602.94
#2018-02-20|1577.17
#2018-02-21|1579.45
#2018-02-22|1572.91
#2018-02-23|1593.89
#2018-02-26|1600.53
#2018-02-27|1610.08
#2018-02-28|1594.39
#2018-03-01|1564.67
#2018-03-02|1545.70
#2018-03-05|1518.60
#2018-03-06|1534.80
#2018-03-07|1513.07
#2018-03-08|1517.00
#2018-03-09|1504.27
#2018-03-12|1544.06
#2018-03-13|1540.35
#2018-03-14|1542.44
#2018-03-15|1541.11
#2018-03-16|1531.44
#2018-03-19|1517.91
#2018-03-20|1517.61
#2018-03-21|1518.79
#2018-03-22|1531.62
#2018-03-23|1479.04
#2018-03-26|1485.49
#2018-03-27|1527.45
#2018-03-28|1513.11
#2018-03-29|1507.63
#2018-03-30|1510.08
#2018-04-02|1510.26
#2018-04-03|1502.22
#2018-04-04|1517.77
#2018-04-05|1511.34
#2018-04-06|1507.88
#2018-04-09|1505.05
#2018-04-10|1523.57
#2018-04-11|1530.13
#2018-04-12|1514.31
#2018-04-13|1523.70
#2018-04-16|1528.20
#2018-04-17|1525.76
#2018-04-18|1530.90
#2018-04-19|1523.95
#2018-04-20|1521.74
#2018-04-23|1513.46
#2018-04-24|1529.31
#2018-04-25|1533.06
#2018-04-26|1530.87
#2018-04-27|1534.27
#2018-04-30|1533.51
#2018-05-01|1534.16
#2018-05-02|1516.66
#2018-05-03|1527.97
#2018-05-04|1524.72
#2018-05-07|1520.54
#2018-05-08|1516.31
#2018-05-09|1521.42
#2018-05-10|1536.36
#2018-05-11|1550.64
#2018-05-14|1551.83
#2018-05-15|1538.41
#2018-05-16|1541.12
#2018-05-17|1536.84
#2018-05-18|1549.97
#2018-05-21|1544.35
#2018-05-22|1544.73
#2018-05-23|1542.73
#2018-05-24|1510.16
#2018-05-25|1491.60
#2018-05-28|1485.56
#2018-05-29|1480.19
#2018-05-30|1445.94
#2018-05-31|1459.16
#2018-06-01|1470.02
#2018-06-04|1514.15
#2018-06-05|1503.86
#2018-06-06|1512.89
#2018-06-07|1523.50
#2018-06-08|1520.84
#2018-06-11|1513.45
#2018-06-12|1502.04
#2018-06-13|1510.78
#2018-06-14|1495.12
#2018-06-15|1496.11
#2018-06-18|1484.54
#2018-06-19|1475.65
#2018-06-20|1472.19
#2018-06-21|1463.70
#2018-06-22|1446.75
#2018-06-25|1430.74
#2018-06-26|1430.83
#2018-06-27|1408.79
#2018-06-28|1416.84
#2018-06-29|1419.81
#2018-07-02|1392.72
#2018-07-03|1390.55
#2018-07-04|1386.55
#2018-07-05|1382.46
#2018-07-06|1401.94
#2018-07-09|1407.16
#2018-07-10|1404.17
#2018-07-11|1386.96
#2018-07-12|1386.58
#2018-07-13|1398.40
#2018-07-16|1400.73
#2018-07-17|1413.30
#2018-07-18|1427.21
#2018-07-19|1426.46
#2018-07-20|1433.85
#2018-07-23|1425.52
#2018-07-24|1436.62
#2018-07-25|1441.90
#2018-07-26|1451.48
#2018-07-27|1459.62
#2018-07-30|1466.90
#2018-07-31|1439.09
#2018-08-01|1457.19
#2018-08-02|1438.18
#2018-08-03|1442.02
#2018-08-06|1435.91
#2018-08-07|1449.14
#2018-08-08|1445.74
#2018-08-09|1430.63
#2018-08-10|1424.72
#2018-08-13|1393.73
#2018-08-14|1410.03
#2018-08-15|1404.88
#2018-08-16|1399.83
#2018-08-17|1407.65
#2018-08-20|1403.46
#2018-08-21|1397.53
#2018-08-22|1422.23
#2018-08-23|1389.36
#2018-08-24|1390.60
#2018-08-27|1412.64
#2018-08-28|1427.91
#2018-08-29|1429.66
#2018-08-30|1420.63
#2018-08-31|1412.76
#2018-09-03|1394.53
#2018-09-04|1380.94
#2018-09-05|1371.20
#2018-09-06|1374.04
#2018-09-07|1360.22
#2018-09-10|1359.59
#2018-09-11|1362.52
#2018-09-12|1355.72
#2018-09-13|1369.85
#2018-09-14|1383.74
#2018-09-17|1383.17
#2018-09-18|1403.91
#2018-09-19|1421.56
#2018-09-20|1421.77
#2018-09-21|1434.51
#2018-09-24|1434.47
#2018-09-25|1442.71
#2018-09-26|1420.21
#2018-09-27|1417.61
#2018-09-28|1425.87
#2018-10-01|1411.15
#2018-10-02|1428.38
#2018-10-03|1389.06
#2018-10-04|1395.48
#2018-10-05|1387.12
#2018-10-08|1392.13
#2018-10-09|1357.48
#2018-10-10|1354.60
#2018-10-11|1318.50
#2018-10-12|1322.68
#2018-10-15|1297.95
#2018-10-16|1309.74
#2018-10-17|1324.83
#2018-10-18|1313.70
#2018-10-19|1300.25
#2018-10-22|1296.58
#2018-10-23|1285.94
#2018-10-24|1284.93
#2018-10-25|1247.35
#2018-10-26|1275.71
#2018-10-29|1247.71
#2018-10-30|1257.12
#2018-10-31|1283.62
#2018-11-01|1276.94
#2018-11-02|1280.20
#2018-11-05|1261.40
#2018-11-06|1286.61
#2018-11-07|1279.62
#2018-11-08|1281.71
#2018-11-09|1284.34
#2018-11-12|1277.43
#2018-11-13|1246.72
#2018-11-14|1265.87
#2018-11-15|1272.99
#2018-11-16|1267.27
#2018-11-19|1271.70
#2018-11-20|1271.23
#2018-11-21|1262.94
#2018-11-22|1270.30
#2018-11-23|1272.26
#2018-11-26|1268.92
#2018-11-27|1286.50
#2018-11-28|1276.20
#2018-11-29|1289.74
#2018-11-30|1290.16
#2018-12-03|1319.64
#2018-12-04|1304.45
#2018-12-05|1290.90
#2018-12-06|1288.22
#2018-12-07|1286.59
#2018-12-10|1266.23
#2018-12-11|1245.39
#2018-12-12|1278.99
#2018-12-13|1283.04
#2018-12-14|1268.87
#2018-12-17|1274.14
#2018-12-18|1269.28
#2018-12-19|1278.11
#2018-12-20|1256.75
#2018-12-21|1232.89
#2018-12-24|1239.06
#2018-12-25|1178.47
#2018-12-26|1189.87
#2018-12-27|1235.69
#2018-12-28|1239.64
#2018-12-31|1246.99
#2019-01-01|1246.99
#2019-01-02|1247.94
#2019-01-03|1267.26
#2019-01-04|1244.62
#2019-01-07|1278.71
#2019-01-08|1288.10
#2019-01-09|1309.63
#2019-01-10|1306.20
#2019-01-11|1319.27
#2019-01-14|1318.71
#2019-01-15|1332.48
#2019-01-16|1324.99
#2019-01-17|1322.03
#2019-01-18|1323.68
#2019-01-21|1329.64
#2019-01-22|1325.33
#2019-01-23|1316.98
#2019-01-24|1319.43
#2019-01-25|1330.21
#2019-01-28|1325.72
#2019-01-29|1322.74
#2019-01-30|1312.96
#2019-01-31|1332.26
#2019-02-01|1321.46
#2019-02-04|1320.00
#2019-02-05|1320.49
#2019-02-06|1312.34
#2019-02-07|1295.35
#2019-02-08|1269.85
#2019-02-11|1264.32
#2019-02-12|1295.27
#2019-02-13|1298.90
#2019-02-14|1297.91
#2019-02-15|1288.80
#2019-02-18|1306.56
#2019-02-19|1307.64
#2019-02-20|1316.02
#2019-02-21|1313.81
#2019-02-22|1313.22
#2019-02-25|1323.76
#2019-02-26|1326.98
#2019-02-27|1327.86
#2019-02-28|1310.02
#2019-03-01|1303.77
#2019-03-04|1296.82
#2019-03-05|1283.53
#2019-03-06|1281.65
#2019-03-07|1272.43
#2019-03-08|1253.31
#2019-03-11|1260.44
#2019-03-12|1271.45
#2019-03-13|1259.30
#2019-03-14|1245.70
#2019-03-15|1259.04
#2019-03-18|1269.73
#2019-03-19|1271.54
#2019-03-20|1277.26
#2019-03-21|1282.67
#2019-03-22|1299.81
#2019-03-25|1264.35
#2019-03-26|1288.18
#2019-03-27|1269.35
#2019-03-28|1248.55
#2019-03-29|1246.06
#2019-04-01|1268.21
#2019-04-02|1277.28
#2019-04-03|1288.57
#2019-04-04|1299.34
#2019-04-05|1309.69
#2019-04-08|1303.99
#2019-04-09|1312.13
#2019-04-10|1308.90
#2019-04-11|1300.28
#2019-04-12|1298.03
#2019-04-15|1306.50
#2019-04-16|1307.84
#2019-04-17|1330.29
#2019-04-18|1341.09
#2019-04-19|1342.00
#2019-04-22|1338.02
#2019-04-23|1339.19
#2019-04-24|1319.45
#2019-04-25|1317.92
#2019-04-26|1310.49
#2019-04-29|1312.42
#2019-04-30|1315.22
#2019-05-01|1317.34
#2019-05-02|1314.56
#2019-05-03|1314.84
#2019-05-06|1318.53
#2019-05-07|1300.97
#2019-05-08|1280.09
#2019-05-09|1250.27
#2019-05-10|1241.57
#2019-05-13|1245.82
#2019-05-14|1231.55
#2019-05-15|1235.56
#2019-05-16|1221.20
#2019-05-17|1218.43
#2019-05-20|1224.68
#2019-05-21|1216.75
#2019-05-22|1214.80
#2019-05-23|1215.16
#2019-05-24|1221.36
#2019-05-27|1228.08
#2019-05-28|1238.05
#2019-05-29|1231.27
#2019-05-30|1229.96
#2019-05-31|1205.33
#2019-06-03|1204.61
#2019-06-04|1218.99
#2019-06-05|1249.96
#2019-06-06|1243.78
#2019-06-07|1250.35
#2019-06-10|1265.01
#2019-06-11|1274.58
#2019-06-12|1272.91
#2019-06-13|1257.58
#2019-06-14|1261.01
#2019-06-17|1255.17
#2019-06-18|1254.67
#2019-06-19|1271.55
#2019-06-20|1274.61
#2019-06-21|1266.14
#2019-06-24|1275.55
#2019-06-25|1273.62
#2019-06-26|1258.97
#2019-06-27|1277.01
#2019-06-28|1278.96
#2019-07-01|1301.52
#2019-07-02|1301.95
#2019-07-03|1290.07
#2019-07-04|1296.81
#2019-07-05|1297.75
#2019-07-08|1287.10
#2019-07-09|1283.94
#2019-07-10|1282.73
#2019-07-11|1282.55
#2019-07-12|1287.72
#2019-07-15|1287.26
#2019-07-16|1288.63
#2019-07-17|1287.60
#2019-07-18|1271.17
#2019-07-19|1297.40
#2019-07-22|1295.20
#2019-07-23|1298.66
#2019-07-24|1312.94
#2019-07-25|1308.78
#2019-07-26|1288.40
#2019-07-29|1276.60
#2019-07-30|1288.08
#2019-07-31|1264.13
#2019-08-01|1273.77
#2019-08-02|1254.99
#2019-08-05|1243.99
#2019-08-06|1226.83
#2019-08-07|1234.23
#2019-08-08|1233.16
#2019-08-09|1244.45
#2019-08-12|1246.44
#2019-08-13|1213.60
#2019-08-14|1234.19
#2019-08-15|1218.83
#2019-08-16|1213.97
#2019-08-19|1221.47
#2019-08-20|1228.89
#2019-08-21|1225.31
#2019-08-22|1227.39
#2019-08-23|1237.20
#2019-08-26|1223.43
#2019-08-27|1239.11
#2019-08-28|1238.03
#2019-08-29|1230.76
#2019-08-30|1252.25
#2019-09-02|1249.37
#2019-09-03|1260.35
#2019-09-04|1248.46
#2019-09-05|1258.97
#2019-09-06|1274.72
#2019-09-09|1275.15
#2019-09-10|1296.39
#2019-09-11|1325.72
#2019-09-12|1328.33
#2019-09-13|1332.95
#2019-09-16|1333.69
#2019-09-17|1331.59
#2019-09-18|1325.69
#2019-09-19|1323.43
#2019-09-20|1332.20
#2019-09-23|1340.37
#2019-09-24|1344.15
#2019-09-25|1328.44
#2019-09-26|1340.11
#2019-09-27|1320.23
#2019-09-30|1303.47
#2019-10-01|1317.95
#2019-10-02|1305.20
#2019-10-03|1283.83
#2019-10-04|1282.76
#2019-10-07|1277.65
#2019-10-08|1288.92
#2019-10-09|1284.86
#2019-10-10|1278.52
#2019-10-11|1297.62
#2019-10-14|1297.85
#2019-10-15|1319.99
#2019-10-16|1332.50
#2019-10-17|1326.08
#2019-10-18|1327.10
#2019-10-21|1328.17
#2019-10-22|1328.83
#2019-10-23|1332.12
#2019-10-24|1347.77
#2019-10-25|1346.43
#2019-10-28|1345.06
#2019-10-29|1365.35
#2019-10-30|1364.31
#2019-10-31|1374.46
#2019-11-01|1373.33
#2019-11-04|1370.21
#2019-11-05|1387.29
#2019-11-06|1387.31
#2019-11-07|1388.90
#2019-11-08|1408.77
#2019-11-11|1412.31
#2019-11-12|1414.00
#2019-11-13|1411.70
#2019-11-14|1395.18
#2019-11-15|1399.26
#2019-11-18|1399.37
#2019-11-19|1387.22
#2019-11-20|1376.20
#2019-11-21|1377.99
#2019-11-22|1378.26
#2019-11-25|1379.79
#2019-11-26|1375.48
#2019-11-27|1375.31
#2019-11-28|1372.04
#2019-11-29|1359.52
#2019-12-02|1377.86
#2019-12-03|1377.43
#2019-12-04|1376.20
#2019-12-05|1380.36
#2019-12-06|1377.35
#2019-12-09|1381.95
#2019-12-10|1372.61
#2019-12-11|1372.42
#2019-12-12|1361.11
#2019-12-13|1393.27
#2019-12-16|1382.16
#2019-12-17|1385.25
#2019-12-18|1380.38
#2019-12-19|1387.07
#2019-12-20|1379.07
#2019-12-23|1374.76
#2019-12-24|1368.98
#2019-12-25|1356.61
#2019-12-26|1362.71
#2019-12-27|1361.13
#2019-12-30|1360.93
#2019-12-31|1364.45
#2020-01-01|1364.45
#2020-01-02|1365.66
#2020-01-03|1366.98
#2020-01-06|1337.22
#2020-01-07|1357.03
#2020-01-08|1334.65
#2020-01-09|1337.41
#2020-01-10|1334.90
#2020-01-13|1331.75
#2020-01-14|1337.43
#2020-01-15|1331.74
#2020-01-16|1332.91
#2020-01-17|1345.63
#2020-01-20|1354.98
#2020-01-21|1357.18
#2020-01-22|1357.22
#2020-01-23|1356.81
#2020-01-24|1351.41
#2020-01-27|1335.87
#2020-01-28|1325.58
#2020-01-29|1328.74
#2020-01-30|1314.03
#2020-01-31|1316.54
#2020-02-03|1300.34
#2020-02-04|1299.07
#2020-02-05|1305.61
#2020-02-06|1340.98
#2020-02-07|1331.21
#2020-02-10|1320.05
#2020-02-11|1321.01
#2020-02-12|1321.85
#2020-02-13|1321.01
#2020-02-14|1314.20
#2020-02-17|1310.89
#2020-02-18|1299.30
#2020-02-19|1282.92
#2020-02-20|1289.53
#2020-02-21|1296.10
#2020-02-24|1301.57
#2020-02-25|1266.34
#2020-02-26|1256.44
#2020-02-27|1239.28
#2020-02-28|1216.60
#2020-03-02|1217.28
#2020-03-03|1204.90
#2020-03-04|1199.29
#2020-03-05|1210.80
#2020-03-06|1179.10
#2020-03-09|1141.37
#2020-03-10|1142.03
#2020-03-11|1121.85
#2020-03-12|1070.61
#2020-03-13|1008.72
#2020-03-16| 988.42
#2020-03-17|1001.93
#2020-03-18| 978.50
#2020-03-19| 962.19
#2020-03-20| 958.10
#2020-03-23| 935.15
#2020-03-24| 968.12
#2020-03-25|1065.67
#2020-03-26|1054.69
#2020-03-27|1108.11
#2020-03-30|1080.64
#2020-03-31|1042.86
#2020-04-01|1014.19
#2020-04-02| 988.94
#2020-04-03| 964.32
#2020-04-06|1012.12
#2020-04-07|1035.98
#2020-04-08|1057.16
#2020-04-09|1067.84
#2020-04-10|1069.76
#2020-04-13|1052.57
#2020-04-14|1086.43
#2020-04-15|1076.97
#2020-04-16|1051.87
#2020-04-17|1088.94
#2020-04-20|1074.88
#2020-04-21|1055.35
#2020-04-22|1038.91
#2020-04-23|1063.68
#2020-04-24|1058.22
#2020-04-27|1080.07
#2020-04-28|1084.21
#2020-04-29|1088.93
#2020-04-30|1107.15
#2020-05-01|1069.01
#2020-05-04|1066.20
#2020-05-05|1069.29
#2020-05-06|1076.08
#2020-05-07|1054.22
#2020-05-08|1085.56
#2020-05-11|1110.46
#2020-05-12|1088.82
#2020-05-13|1076.99
#2020-05-14|1048.57
#2020-05-15|1054.39
#2020-05-18|1059.43
#2020-05-19|1090.86
#2020-05-20|1092.24
#2020-05-21|1084.01
#2020-05-22|1070.62
#2020-05-25|1089.54
#2020-05-26|1133.14
#2020-05-27|1150.44
#2020-05-28|1187.13
#2020-05-29|1151.28
#2020-06-01|1154.10
#2020-06-02|1159.51
#2020-06-03|1191.51
#2020-06-04|1192.24
#2020-06-05|1208.02
#2020-06-08|1239.81
#2020-06-09|1239.15
#2020-06-10|1239.05
#2020-06-11|1199.89
#2020-06-12|1176.99
#2020-06-15|1136.66
#2020-06-16|1202.92
#2020-06-17|1186.13
#2020-06-18|1180.32
#2020-06-19|1166.69
#2020-06-22|1161.28
#2020-06-23|1184.07
#2020-06-24|1187.66
#2020-06-25|1153.66
#2020-06-26|1163.41
#2020-06-29|1133.57
#2020-06-30|1140.44
#2020-07-01|1125.48
#2020-07-02|1140.75
#2020-07-03|1142.69
#2020-07-06|1167.62
#2020-07-07|1150.99
#2020-07-08|1139.96
#2020-07-09|1135.43
#2020-07-10|1116.05
#2020-07-13|1155.17
#2020-07-14|1151.60
#2020-07-15|1182.74
#2020-07-16|1177.94
#2020-07-17|1178.08
#2020-07-20|1173.41
#2020-07-21|1169.59
#2020-07-22|1160.79
#2020-07-23|1165.46
#2020-07-24|1174.54
#2020-07-27|1184.57
#2020-07-28|1170.96
#2020-07-29|1139.79
#2020-07-30|1142.31
#2020-07-31|1092.52
#2020-08-03|1108.13
#2020-08-04|1153.02
#2020-08-05|1169.11
#2020-08-06|1179.81
#2020-08-07|1179.29
#2020-08-10|1192.73
#2020-08-11|1240.80
#2020-08-12|1249.92
#2020-08-13|1257.67
#2020-08-14|1246.37
#2020-08-17|1249.08
#2020-08-18|1243.68
#2020-08-19|1247.37
#2020-08-20|1223.60
#2020-08-21|1228.17
#2020-08-24|1225.71
#2020-08-25|1241.71
#2020-08-26|1244.49
#2020-08-27|1230.93
#2020-08-28|1249.54
#2020-08-31|1243.41
#2020-09-01|1244.66
#2020-09-02|1236.64
#2020-09-03|1242.63
#2020-09-04|1247.02
#2020-09-07|1244.52
#2020-09-08|1252.22
#2020-09-09|1231.98
#2020-09-10|1246.15
#2020-09-11|1245.33
#2020-09-14|1272.27
#2020-09-15|1271.40
#2020-09-16|1273.65
#2020-09-17|1262.28
#2020-09-18|1270.70
#2020-09-21|1270.83
#2020-09-22|1259.90
#2020-09-23|1247.98
#2020-09-24|1215.80
#2020-09-25|1227.86
#2020-09-28|1251.22
#2020-09-29|1252.48
#2020-09-30|1232.01
#2020-10-01|1230.89
#2020-10-02|1233.04
#2020-10-05|1254.83
#2020-10-06|1263.17
#2020-10-07|1266.59
#2020-10-08|1267.24
#2020-10-09|1261.94
#2020-10-12|1256.05
#2020-10-13|1262.31
#2020-10-14|1250.03
#2020-10-15|1245.64
#2020-10-16|1230.86
#2020-10-19|1247.12
#2020-10-20|1238.80
#2020-10-21|1269.49
#2020-10-22|1256.63
#2020-10-23|1269.44
#2020-10-26|1274.85
#2020-10-27|1271.53
#2020-10-28|1257.88
#2020-10-29|1255.41
#2020-10-30|1227.66
#2020-11-02|1256.69
#2020-11-03|1258.80
#2020-11-04|1266.16
#2020-11-05|1276.74
#2020-11-06|1290.62
#2020-11-09|1297.86
#2020-11-10|1330.79
#2020-11-11|1361.37
#2020-11-12|1353.79
#2020-11-13|1344.45
#2020-11-16|1381.72
#2020-11-17|1387.86
#2020-11-18|1372.23
#2020-11-19|1364.79
#2020-11-20|1376.72
#2020-11-23|1372.82
#2020-11-24|1392.75
#2020-11-25|1391.17
#2020-11-26|1382.81
#2020-11-27|1382.06
#2020-11-30|1333.26
#2020-12-01|1344.53
#2020-12-02|1363.37
#2020-12-03|1395.73
#2020-12-04|1406.76
#2020-12-07|1405.74
#2020-12-08|1392.12
#2020-12-09|1416.66
#2020-12-10|1415.05
#2020-12-11|1445.81
#2020-12-14|1458.98
#2020-12-15|1459.91
#2020-12-16|1471.24
#2020-12-17|1471.84
#2020-12-18|1462.99
#2020-12-21|1447.79
#2020-12-22|1429.35
#2020-12-23|1418.10
#2020-12-24|1427.34
#2020-12-25|1436.26
#2020-12-28|1443.18
#2020-12-29|1462.27
#2020-12-30|1456.69
#2020-12-31|1456.72
#2021-01-01|1456.72
#2021-01-04|1465.33
#2021-01-05|1456.00
#2021-01-06|1452.12
#2021-01-07|1462.89
#2021-01-08|1513.94
#2021-01-11|1515.81
#2021-01-12|1505.16
#2021-01-13|1507.66
#2021-01-14|1508.71
#2021-01-15|1476.82
#2021-01-18|1465.99
#2021-01-19|1501.21
#2021-01-20|1509.44
#2021-01-21|1529.11
#2021-01-22|1508.42
#2021-01-25|1514.08
#2021-01-26|1483.72
#2021-01-27|1484.69
#2021-01-28|1461.02
#2021-01-29|1422.12
#2021-02-01|1444.74
#2021-02-02|1472.97
#2021-02-03|1526.02
#2021-02-04|1529.58
#2021-02-05|1556.02
#2021-02-08|1552.78
#2021-02-09|1552.88
#2021-02-10|1587.67
#2021-02-11|1586.91
#2021-02-12|1604.71
#2021-02-15|1603.72
#2021-02-16|1589.51
#2021-02-17|1571.80
#2021-02-18|1542.78
#2021-02-19|1536.32
#2021-02-22|1545.36
#2021-02-23|1545.02
#2021-02-24|1505.32
#2021-02-25|1526.69
#2021-02-26|1480.27
#2021-03-01|1501.42
#2021-03-02|1499.08
#2021-03-03|1519.71
#2021-03-04|1500.79
#2021-03-05|1504.16
#2021-03-08|1492.71
#2021-03-09|1529.56
#2021-03-10|1520.51
#2021-03-11|1521.29
#2021-03-12|1531.50
#2021-03-15|1555.20
#2021-03-16|1552.69
#2021-03-17|1549.55
#2021-03-18|1593.15
#2021-03-19|1601.27
#2021-03-22|1559.47
#2021-03-23|1545.28
#2021-03-24|1508.74
#2021-03-25|1516.71
#2021-03-26|1536.51
#2021-03-29|1544.00
#2021-03-30|1537.80
#2021-03-31|1547.57
#2021-04-01|1523.56
#2021-04-02|1539.15
#2021-04-05|1551.99
#2021-04-06|1529.98
#2021-04-07|1549.14
#2021-04-08|1546.37
#2021-04-09|1533.73
#2021-04-12|1534.26
#2021-04-13|1552.49
#2021-04-14|1553.22
#2021-04-15|1568.37
#2021-04-16|1565.05
#2021-04-19|1577.91
#2021-04-20|1553.03
#2021-04-21|1510.49
#2021-04-22|1536.34
#2021-04-23|1520.23
#2021-04-26|1522.81
#2021-04-27|1503.80
#2021-04-28|1518.00
#2021-04-29|1514.60
#2021-04-30|1480.98
#2021-05-03|1487.97
#2021-05-04|1488.07
#2021-05-05|1487.83
#2021-05-06|1522.91
#2021-05-07|1533.76
#2021-05-10|1559.27
#2021-05-11|1529.15
#2021-05-12|1524.82
#2021-05-13|1511.67
#2021-05-14|1527.15
#2021-05-17|1537.41
#2021-05-18|1573.18
#2021-05-19|1560.86
#2021-05-20|1555.96
#2021-05-21|1566.72
#2021-05-24|1579.38
#2021-05-25|1579.05
#2021-05-26|1579.77
#2021-05-27|1576.33
#2021-05-28|1614.67
#2021-05-31|1610.02
#2021-06-01|1644.04
#2021-06-02|1669.59
#2021-06-03|1683.33
#2021-06-04|1714.16
#2021-06-07|1711.65
#2021-06-08|1707.69
#2021-06-09|1704.67
#2021-06-10|1696.01
#2021-06-11|1690.60
#2021-06-14|1691.07
#2021-06-15|1707.38
#2021-06-16|1720.91
#2021-06-17|1712.27
#2021-06-18|1668.02
#2021-06-21|1625.84
#2021-06-22|1678.40
#2021-06-23|1663.69
#2021-06-24|1668.68
#2021-06-25|1685.68
#2021-06-28|1688.71
#2021-06-29|1668.82
#2021-06-30|1657.86
#2021-07-01|1647.46
#2021-07-02|1667.70
#2021-07-05|1662.92
#2021-07-06|1672.22
#2021-07-07|1649.49
#2021-07-08|1647.09
#2021-07-09|1629.07
#2021-07-12|1658.07
#2021-07-13|1667.93
#2021-07-14|1658.81
#2021-07-15|1650.38
#2021-07-16|1652.47
#2021-07-19|1634.60
#2021-07-20|1608.07
#2021-07-21|1623.18
#2021-07-22|1627.66
#2021-07-23|1619.44
#2021-07-26|1634.48
#2021-07-27|1649.17
#2021-07-28|1636.37
#2021-07-29|1653.80
#2021-07-30|1640.39
#2021-08-02|1684.37
#2021-08-03|1687.46
#2021-08-04|1670.89
#2021-08-05|1662.88
#2021-08-06|1647.79
#2021-08-09|1646.76
#2021-08-10|1642.65
#2021-08-11|1663.86
#2021-08-12|1665.73
#2021-08-13|1666.97
#2021-08-16|1652.23
#2021-08-17|1630.80
#2021-08-18|1628.17
#2021-08-19|1571.07
#2021-08-20|1501.44
#2021-08-23|1548.01
#2021-08-24|1561.23
#2021-08-25|1578.34
#2021-08-26|1580.87
#2021-08-27|1577.37
#2021-08-30|1597.23
#2021-08-31|1609.73
#2021-09-01|1616.89
#2021-09-02|1610.14
#2021-09-03|1636.26
#2021-09-06|1657.33
#2021-09-07|1664.33
#2021-09-08|1665.64
#2021-09-09|1650.51
#2021-09-10|1656.24
#2021-09-13|1634.64
#2021-09-14|1665.49
#2021-09-15|1654.77
#2021-09-16|1657.01
#2021-09-17|1659.39
#2021-09-20|1665.38
#2021-09-21|1648.84
#2021-09-22|1625.03
#2021-09-23|1617.44
#2021-09-24|1649.19
#2021-09-27|1662.28
#2021-09-28|1664.95
#2021-09-29|1649.18
#2021-09-30|1610.48
#2021-10-01|1585.08
#2021-10-04|1574.25
#2021-10-05|1549.28
#2021-10-06|1519.63
#2021-10-07|1535.45
#2021-10-08|1563.45
#2021-10-11|1588.98
#2021-10-12|1592.90
#2021-10-13|1594.95
#2021-10-14|1598.16
#2021-10-15|1610.18
#2021-10-18|1635.02
#2021-10-19|1625.20
#2021-10-20|1619.93
#2021-10-21|1597.66
#2021-10-22|1598.73
#2021-10-25|1584.73
#2021-10-26|1601.15
#2021-10-27|1613.79
#2021-10-28|1613.55
#2021-10-29|1601.01
#2021-11-01|1627.94
#2021-11-02|1628.54
#2021-11-03|1621.74
#2021-11-04|1649.26
#2021-11-05|1629.49
#2021-11-08|1632.17
#2021-11-09|1615.19
#2021-11-10|1598.61
#2021-11-11|1604.01
#2021-11-12|1633.22
#2021-11-15|1651.08
#2021-11-16|1657.30
#2021-11-17|1650.09
#2021-11-18|1649.47
#2021-11-19|1669.95
#2021-11-22|1646.78
#2021-11-23|1639.65
#2021-11-24|1638.25
#2021-11-25|1631.65
#2021-11-26|1626.06
#2021-11-29|1570.52
#2021-11-30|1552.67
#2021-12-01|1588.77
#2021-12-02|1588.42
#2021-12-03|1612.11
#2021-12-06|1599.23
#2021-12-07|1630.25
#2021-12-08|1615.24
#2021-12-09|1609.95
#2021-12-10|1605.12
#2021-12-13|1585.22
#2021-12-14|1596.42
#2021-12-15|1625.85
#2021-12-16|1645.33
#2021-12-17|1630.53
#2021-12-20|1584.03
#2021-12-21|1588.12
#2021-12-22|1583.43
#2021-12-23|1610.18
#2021-12-24|1617.73
#2021-12-27|1613.45
#2021-12-28|1633.77
#2021-12-29|1618.91
#2021-12-30|1610.42
#2021-12-31|1610.40
#2022-01-03|1609.04
#2022-01-04|1663.29
#2022-01-05|1710.58
#2022-01-06|1703.45
#2022-01-07|1718.40
#2022-01-10|1720.77
#2022-01-11|1722.13
#2022-01-12|1754.16
#2022-01-13|1781.78
#2022-01-14|1767.56
#2022-01-17|1776.23
#2022-01-18|1763.82
#2022-01-19|1695.63
#2022-01-20|1717.48
#2022-01-21|1689.11
#2022-01-24|1678.64
#2022-01-25|1654.20
#2022-01-26|1635.11
#2022-01-27|1582.57
#2022-01-28|1628.22
#2022-01-31|1634.63
#2022-02-01|1627.25
#2022-02-02|1662.07
#2022-02-03|1676.08
#2022-02-04|1665.49
#2022-02-07|1654.22
#2022-02-08|1657.31
#2022-02-09|1678.26
#2022-02-10|1655.40
#2022-02-11|1654.54
#2022-02-14|1609.70
#2022-02-15|1601.66
#2022-02-16|1640.17
#2022-02-17|1631.20
#2022-02-18|1635.65
#2022-02-21|1632.58
#2022-02-22|1589.14
#2022-02-23|1589.79
#2022-02-24|1548.50
#2022-02-25|1558.01
#2022-02-28|1573.30
#2022-03-01|1573.10
#2022-03-02|1498.57
#2022-03-03|1511.70
#2022-03-04|1465.28
#2022-03-07|1372.91
#2022-03-08|1339.46
#2022-03-09|1352.15
#2022-03-10|1417.99
#2022-03-11|1358.48
#2022-03-14|1369.91
#2022-03-15|1393.34
#2022-03-16|1417.50
#2022-03-17|1457.02
#2022-03-18|1439.37
#2022-03-21|1436.28
#2022-03-22|1445.87
#2022-03-23|1485.88
#2022-03-24|1497.32
#2022-03-25|1491.62
#2022-03-28|1482.63
#2022-03-29|1521.55
#2022-03-30|1512.19
#2022-03-31|1515.43
#2022-04-01|1488.73
#2022-04-04|1490.01
#2022-04-05|1483.55
#2022-04-06|1452.89
#2022-04-07|1428.17
#2022-04-08|1391.33
#2022-04-11|1384.93
#2022-04-12|1369.47
#2022-04-13|1393.32
#2022-04-14|1399.77
#2022-04-15|1408.44
#2022-04-18|1396.49
#2022-04-19|1393.27
#2022-04-20|1448.75
#2022-04-21|1442.37
#2022-04-22|1419.75
#2022-04-25|1408.74
#2022-04-26|1418.37
#2022-04-27|1388.08
#2022-04-28|1408.64
#2022-04-29|1423.59
#2022-05-02|1416.80
#2022-05-03|1417.48
#2022-05-04|1417.48
#2022-05-05|1414.85
#2022-05-06|1432.47
#2022-05-09|1409.98
#2022-05-10|1387.97
#2022-05-11|1348.20
#2022-05-12|1357.52
#2022-05-13|1361.44
#2022-05-16|1354.07
#2022-05-17|1349.78
#2022-05-18|1367.97
#2022-05-19|1353.27
#2022-05-20|1372.09
#2022-05-23|1384.25
#2022-05-24|1384.17
#2022-05-25|1368.97
#2022-05-26|1384.63
#2022-05-27|1391.08
#2022-05-30|1415.81
#2022-05-31|1409.70
#2022-06-01|1441.51
#2022-06-02|1438.85
#2022-06-03|1416.22
#2022-06-06|1409.41
#2022-06-07|1414.69
#2022-06-08|1419.37
#2022-06-09|1422.25
#2022-06-10|1407.27
#2022-06-13|1362.73
#2022-06-14|1337.64
#2022-06-15|1331.34
#2022-06-16|1374.86
#2022-06-17|1308.88
#2022-06-20|1317.37
#2022-06-21|1333.29
#2022-06-22|1345.61
#2022-06-23|1344.54
#2022-06-24|1332.19
#2022-06-27|1345.78
#2022-06-28|1361.31
#2022-06-29|1326.57
#2022-06-30|1321.51
#2022-07-01|1300.35
#2022-07-04|1314.49
#2022-07-05|1312.99
#2022-07-06|1281.57
#2022-07-07|1306.42
#2022-07-08|1315.15
#2022-07-11|1325.25
#2022-07-12|1310.78
#2022-07-13|1320.06
#2022-07-14|1305.93
#2022-07-15|1319.48
#2022-07-18|1327.06
#2022-07-19|1346.90
#2022-07-20|1361.74
#2022-07-21|1364.61
#2022-07-22|1380.09
#2022-07-25|1362.23
#2022-07-26|1367.64
#2022-07-27|1358.42
#2022-07-28|1367.62
#2022-07-29|1368.86
#2022-08-01|1422.15
#2022-08-02|1395.97
#2022-08-03|1371.39
#2022-08-04|1368.30
#2022-08-05|1359.58
#2022-08-08|1371.88
#2022-08-09|1353.85
#2022-08-10|1386.17
#2022-08-11|1383.68
#2022-08-12|1401.89
#2022-08-15|1413.17
#2022-08-16|1391.49
#2022-08-17|1406.92
#2022-08-18|1387.90
#2022-08-19|1379.56
#2022-08-22|1376.43
#2022-08-23|1359.60
#2022-08-24|1355.01
#2022-08-25|1361.43
#2022-08-26|1358.12
#2022-08-29|1329.59
#2022-08-30|1343.47
#2022-08-31|1349.04
#2022-09-01|1311.00
#2022-09-02|1310.80
#2022-09-05|1296.74
#2022-09-06|1284.55
#2022-09-07|1270.19
#2022-09-08|1296.83
#2022-09-09|1306.91
#2022-09-12|1308.67
#2022-09-13|1290.55
#2022-09-14|1280.10
#2022-09-15|1273.52
#2022-09-16|1271.40
#2022-09-19|1267.71
#2022-09-20|1275.37
#2022-09-21|1245.14
#2022-09-22|1267.22
#2022-09-23|1255.49
#2022-09-26|1197.69
#2022-09-27|1208.91
#2022-09-28|1187.95
#2022-09-29|1189.79
#2022-09-30|1139.50
#2022-10-03|1173.50
#2022-10-04|1205.55
#2022-10-05|1204.59
#2022-10-06|1207.98
#2022-10-07|1197.22
#2022-10-10|1192.72
#2022-10-11|1169.58
#2022-10-12|1165.53
#2022-10-13|1160.69
#2022-10-14|1171.37
#2022-10-17|1162.52
#2022-10-18|1167.81
#2022-10-19|1165.90
#2022-10-20|1162.60
#2022-10-21|1150.60
#2022-10-24|1160.77
#2022-10-25|1184.81
#2022-10-26|1194.65
#2022-10-27|1189.37
#2022-10-28|1191.24
#2022-10-31|1202.48
#2022-11-01|1196.59
#2022-11-02|1209.39
#2022-11-03|1198.92
#2022-11-04|1194.40
#2022-11-07|1210.93
#2022-11-08|1226.85
#2022-11-09|1216.90
#2022-11-10|1230.00
#2022-11-11|1282.30
#2022-11-14|1261.33
#2022-11-15|1278.80
#2022-11-16|1269.13
#2022-11-17|1253.22
#2022-11-18|1264.27
#2022-11-21|1249.88
#2022-11-22|1272.63
#2022-11-23|1287.47
#2022-11-24|1298.91
#2022-11-25|1291.72
#2022-11-28|1286.44
#2022-11-29|1277.95
#2022-11-30|1274.16
#2022-12-01|1300.13
#2022-12-02|1282.40
#2022-12-05|1260.93
#2022-12-06|1255.51
#2022-12-07|1255.42
#2022-12-08|1250.89
#2022-12-09|1258.39
#2022-12-12|1255.02
#2022-12-13|1274.70
#2022-12-14|1286.63
#2022-12-15|1261.74
#2022-12-16|1252.09
#2022-12-19|1230.22
#2022-12-20|1243.18
#2022-12-21|1212.57
#2022-12-22|1231.02
#2022-12-23|1210.72
#2022-12-26|1218.95
#2022-12-27|1211.66
#2022-12-28|1200.86
#2022-12-29|1201.31
#2022-12-30|1210.14
#2023-01-02|1213.57
#2023-01-03|1223.69
#2023-01-04|1202.74
#2023-01-05|1193.39
#2023-01-06|1219.58
#2023-01-09|1230.05
#2023-01-10|1230.09
#2023-01-11|1233.31
#2023-01-12|1262.22
#2023-01-13|1263.24
#2023-01-16|1249.05
#2023-01-17|1278.16
#2023-01-18|1298.77
#2023-01-19|1273.01
#2023-01-20|1268.87
#2023-01-23|1269.55
#2023-01-24|1289.23
#2023-01-25|1299.05
#2023-01-26|1296.41
#2023-01-27|1305.16
#2023-01-30|1300.21
#2023-01-31|1301.65
#2023-02-01|1316.77
#2023-02-02|1313.87
#2023-02-03|1297.24
#2023-02-06|1291.17
#2023-02-07|1300.54
#2023-02-08|1298.23
#2023-02-09|1302.46
#2023-02-10|1290.25
#2023-02-13|1280.17
#2023-02-14|1286.97
#2023-02-15|1272.73
#2023-02-16|1300.26
#2023-02-17|1300.10
#2023-02-20|1302.89
#2023-02-21|1299.80
#2023-02-22|1280.87
#2023-02-23|1282.13
#2023-02-24|1269.09
#2023-02-27|1271.34
#2023-02-28|1272.85
#2023-03-01|1280.36
#2023-03-02|1277.47
#2023-03-03|1293.75
#2023-03-06|1310.46
#2023-03-07|1306.00
#2023-03-08|1303.42
#2023-03-09|1316.33
#2023-03-10|1317.90
#2023-03-13|1304.28
#2023-03-14|1250.63
#2023-03-15|1270.51
#2023-03-16|1250.48
#2023-03-17|1261.31
#2023-03-20|1245.14
#2023-03-21|1240.02
#2023-03-22|1263.49
#2023-03-23|1278.91
#2023-03-24|1274.68
#2023-03-27|1271.39
#2023-03-28|1284.47
#2023-03-29|1301.50
#2023-03-30|1296.48
#2023-03-31|1313.99
#2023-04-03|1328.01
#2023-04-04|1335.99
#2023-04-05|1318.03
#2023-04-06|1286.59
#2023-04-07|1286.68
#2023-04-10|1276.10
#2023-04-11|1290.62
#2023-04-12|1299.75
#2023-04-13|1302.51
#2023-04-14|1289.25
#2023-04-17|1292.73
#2023-04-18|1296.71
#2023-04-19|1289.64
#2023-04-20|1290.52
#2023-04-21|1277.21
#2023-04-24|1281.08
#2023-04-25|1292.67
#2023-04-26|1290.74
#2023-04-27|1301.22
#2023-04-28|1304.82
#2023-05-01|1305.39
#2023-05-02|1310.07
#2023-05-03|1320.98
#2023-05-04|1332.34
#2023-05-05|1323.73
#2023-05-08|1323.17
#2023-05-09|1348.89
#2023-05-10|1358.71
#2023-05-11|1347.25
#2023-05-12|1358.03
#2023-05-15|1349.82
#2023-05-16|1339.04
#2023-05-17|1334.18
#2023-05-18|1343.52
#2023-05-19|1346.51
#2023-05-22|1353.53
#2023-05-23|1326.49
#2023-05-24|1349.79
#2023-05-25|1333.82
#2023-05-26|1327.00
#2023-05-29|1330.79
#2023-05-30|1338.08
#2023-05-31|1319.48
#2023-06-01|1331.20
#2023-06-02|1359.33
#2023-06-05|1385.83
#2023-06-06|1395.07
#2023-06-07|1377.00
#2023-06-08|1378.95
#2023-06-09|1398.52
#2023-06-12|1403.88
#2023-06-13|1448.81
#2023-06-14|1507.15
#2023-06-15|1499.98
#2023-06-16|1484.97
#2023-06-19|1456.76
#2023-06-20|1453.36
#2023-06-21|1449.76
#2023-06-22|1449.72
#2023-06-23|1415.82
#2023-06-26|1423.22
#2023-06-27|1427.08
#2023-06-28|1455.23
#2023-06-29|1452.11
#2023-06-30|1458.92
#2023-07-03|1474.75
#2023-07-04|1475.86
#2023-07-05|1479.62
#2023-07-06|1473.72
#2023-07-07|1473.86
#2023-07-10|1459.85
#2023-07-11|1452.39
#2023-07-12|1464.65
#2023-07-13|1471.50
#2023-07-14|1474.54
#2023-07-17|1464.68
#2023-07-18|1482.22
#2023-07-19|1504.12
#2023-07-20|1491.54
#2023-07-21|1479.18
#2023-07-24|1504.40
#2023-07-25|1521.53
#2023-07-26|1510.44
#2023-07-27|1499.86
#2023-07-28|1501.29
#2023-07-31|1521.36
#2023-08-01|1538.92
#2023-08-02|1537.33
#2023-08-03|1505.43
#2023-08-04|1515.89
#2023-08-07|1510.25
#2023-08-08|1502.59
#2023-08-09|1481.47
#2023-08-10|1496.78
#2023-08-11|1494.72
#2023-08-14|1469.45
#2023-08-15|1477.13
#2023-08-16|1445.62
#2023-08-17|1446.06
#2023-08-18|1442.45
#2023-08-21|1432.99
#2023-08-22|1465.23
#2023-08-23|1478.44
#2023-08-24|1466.82
#2023-08-25|1451.95
#2023-08-28|1477.11
#2023-08-29|1479.99
#2023-08-30|1495.84
#2023-08-31|1523.87
#2023-09-01|1521.98
#2023-09-04|1554.57
#2023-09-05|1539.31
#2023-09-06|1565.92
#2023-09-07|1561.32
#2023-09-08|1539.30
#2023-09-11|1547.52
#2023-09-12|1570.16
#2023-09-13|1585.03
#2023-09-14|1614.02
#2023-09-15|1643.16
#2023-09-18|1643.67
#2023-09-19|1671.91
#2023-09-20|1644.72
#2023-09-21|1633.02
#2023-09-22|1625.37
#2023-09-25|1614.45
#2023-09-26|1594.34
#2023-09-27|1598.12
#2023-09-28|1580.80
#2023-09-29|1559.14
#2023-10-02|1555.46
#2023-10-03|1520.27
#2023-10-04|1451.91
#2023-10-05|1504.09
#2023-10-06|1498.46
#2023-10-09|1505.92
#2023-10-10|1531.95
#2023-10-11|1542.14
#2023-10-12|1573.47
#2023-10-13|1544.92
#2023-10-16|1527.25
#2023-10-17|1536.70
#2023-10-18|1534.42
#2023-10-19|1511.97
#2023-10-20|1495.92
#2023-10-23|1490.64
#2023-10-24|1485.28
#2023-10-25|1499.90
#2023-10-26|1472.36
#2023-10-27|1497.86
#2023-10-30|1463.88
#2023-10-31|1443.51
#2023-11-01|1508.01
#2023-11-02|1525.17
#2023-11-03|1537.99
#2023-11-06|1585.52
#2023-11-07|1565.72
#2023-11-08|1536.56
#2023-11-09|1566.72
#2023-11-10|1547.77
#2023-11-13|1546.36
#2023-11-14|1573.52
#2023-11-15|1590.31
#2023-11-16|1605.62
#2023-11-17|1622.71
#2023-11-20|1583.62
#2023-11-21|1566.15
#2023-11-22|1548.58
#2023-11-23|1552.22
#2023-11-24|1582.28
#2023-11-27|1573.68
#2023-11-28|1575.53
#2023-11-29|1590.40
#2023-11-30|1585.55
#2023-12-01|1600.54
#2023-12-04|1570.16
#2023-12-05|1566.04
#2023-12-06|1599.03
#2023-12-07|1607.70
#2023-12-08|1553.14
#2023-12-11|1553.49
#2023-12-12|1551.90
#2023-12-13|1549.02
#2023-12-14|1531.00
#2023-12-15|1553.02
#2023-12-18|1545.75
#2023-12-19|1548.43
#2023-12-20|1567.67
#2023-12-21|1542.77
#2023-12-22|1537.05
#2023-12-25|1542.60
#2023-12-26|1539.71
#2023-12-27|1558.46
#2023-12-28|1568.21
#2023-12-29|1581.45
#2024-01-01|1581.45
#2024-01-02|1568.07
#2024-01-03|1545.80
#2024-01-04|1567.89
#2024-01-05|1584.41
#2024-01-08|1584.66
#2024-01-09|1578.67
#2024-01-10|1591.83
#2024-01-11|1629.32
#2024-01-12|1637.21
#2024-01-15|1634.48
#2024-01-16|1617.25
#2024-01-17|1598.25
#2024-01-18|1628.70
#2024-01-19|1637.56
#2024-01-22|1654.60
#2024-01-23|1653.69
#2024-01-24|1655.19
#2024-01-25|1656.58
#2024-01-26|1625.33
#2024-01-29|1674.64
#2024-01-30|1665.36
#2024-01-31|1706.33
#2024-02-01|1691.39
#2024-02-02|1689.43
#2024-02-05|1710.25
#2024-02-06|1753.74
#2024-02-07|1808.46
#2024-02-08|1821.72
#2024-02-09|1806.69
#2024-02-12|1805.29
#2024-02-13|1842.46
#2024-02-14|1811.38
#2024-02-15|1817.53
#2024-02-16|1840.58
#2024-02-19|1849.55
#2024-02-20|1844.96
#2024-02-21|1844.41
#2024-02-22|1884.26
#2024-02-23|1883.39
#2024-02-26|1888.13
#2024-02-27|1892.23
#2024-02-28|1890.60
#2024-02-29|1921.79
#2024-03-01|1937.91
#2024-03-04|1928.09
#2024-03-05|1952.14
#2024-03-06|1983.89
#2024-03-07|1947.19
#2024-03-08|1947.07
#2024-03-11|1894.14
#2024-03-12|1878.03
#2024-03-13|1870.01
#2024-03-14|1875.61
#2024-03-15|1879.44
#2024-03-18|1920.79
#2024-03-19|1938.07
#2024-03-20|1927.27
#2024-03-21|1982.05
#2024-03-22|2010.86
#2024-03-25|1984.93
#2024-03-26|1990.91
#2024-03-27|2002.34
#2024-03-28|1973.77
#2024-03-29|1974.07
#2024-04-01|1906.81
#2024-04-02|1896.31
#2024-04-03|1885.57
#2024-04-04|1915.82
#2024-04-05|1896.94
#2024-04-08|1931.76
#2024-04-09|1961.58
#2024-04-10|1937.05
#2024-04-11|1949.47
#2024-04-12|1949.68
#2024-04-15|1934.94
#2024-04-16|1884.74
#2024-04-17|1856.61
#2024-04-18|1861.81
#2024-04-19|1825.67
#2024-04-22|1840.49
#2024-04-23|1834.32
#2024-04-24|1876.40
#2024-04-25|1823.10
#2024-04-26|1806.62
#2024-04-29|1813.16
#2024-04-30|1856.18
#2024-05-01|1836.49
#2024-05-02|1867.74
#2024-05-03|1877.25
#2024-05-06|1865.61
#2024-05-07|1863.56
#2024-05-08|1837.70
#2024-05-09|1820.29
#2024-05-10|1790.70
#2024-05-13|1771.30
#2024-05-14|1771.79
#2024-05-15|1794.60
#2024-05-16|1773.91
#2024-05-17|1794.55
#2024-05-20|1803.34
#2024-05-21|1796.79
#2024-05-22|1781.19
#2024-05-23|1779.42
#2024-05-24|1772.41
#2024-05-27|1797.78
#2024-05-28|1798.18
#2024-05-29|1769.07
#2024-05-30|1753.55
#2024-05-31|1775.49
#2024-06-03|1779.33
#2024-06-04|1769.48
#2024-06-05|1719.74
#2024-06-06|1736.46
#2024-06-07|1715.01
#2024-06-10|1738.86
#2024-06-11|1730.90
#2024-06-12|1732.74
#2024-06-13|1687.38
#2024-06-14|1682.26
#2024-06-17|1645.06
#2024-06-18|1659.43
#2024-06-19|1681.46
#2024-06-20|1664.25
#2024-06-21|1647.90
#2024-06-24|1669.60
#2024-06-25|1723.34
#2024-06-26|1708.59
#2024-06-27|1706.04
#2024-06-28|1712.47
#2024-07-01|1705.02
#2024-07-02|1708.12
#2024-07-03|1708.04
#2024-07-04|1745.52
#2024-07-05|1715.44
#2024-07-08|1701.28
#2024-07-09|1687.82
#2024-07-10|1694.67
#2024-07-11|1735.28
#2024-07-12|1727.02
#2024-07-15|1723.33
#2024-07-16|1716.08
#2024-07-17|1735.40
#2024-07-18|1681.14
#2024-07-19|1669.70
#2024-07-22|1653.97
#2024-07-23|1677.37
#2024-07-24|1682.21
#2024-07-25|1634.84
#2024-07-26|1600.30
#2024-07-29|1630.43
#2024-07-30|1629.83
#2024-07-31|1671.36
#2024-08-01|1579.01
#2024-08-02|1542.26
#2024-08-05|1361.35
#2024-08-06|1507.46
#2024-08-07|1477.22
#2024-08-08|1462.42
#2024-08-09|1472.81
#2024-08-12|1461.64
#2024-08-13|1506.80
#2024-08-14|1545.93
#2024-08-15|1550.82
#2024-08-16|1605.59
#2024-08-19|1587.93
#2024-08-20|1611.89
#2024-08-21|1606.72
#2024-08-22|1586.49
#2024-08-23|1609.75
#2024-08-26|1578.92
#2024-08-27|1598.59
#2024-08-28|1633.94
#2024-08-29|1620.71
#2024-08-30|1631.34
#2024-09-02|1623.85
#2024-09-03|1627.06
#2024-09-04|1582.08
#2024-09-05|1568.24
#2024-09-06|1568.86
#2024-09-09|1533.84
#2024-09-10|1528.01
#2024-09-11|1496.05
#2024-09-12|1534.68
#2024-09-13|1533.57
#2024-09-16|1535.68
#2024-09-17|1504.60
#2024-09-18|1534.32
#2024-09-19|1581.36
#2024-09-20|1582.24
#2024-09-23|1586.03
#2024-09-24|1587.65
#2024-09-25|1592.79
#2024-09-26|1628.62
#2024-09-27|1663.55
#2024-09-30|1558.90
#2024-10-01|1579.87
#2024-10-02|1537.15
#2024-10-03|1549.86
#2024-10-04|1527.66
#2024-10-07|1561.12
#2024-10-08|1523.40
#2024-10-09|1511.56
#2024-10-10|1529.41
#2024-10-11|1514.61
#2024-10-14|1508.00
#2024-10-15|1506.63
#2024-10-16|1489.09
#2024-10-17|1486.29
#2024-10-18|1488.62
#2024-10-21|1481.45
#2024-10-22|1470.14
#2024-10-23|1483.35
#2024-10-24|1479.18
#2024-10-25|1472.62
#2024-10-28|1508.47
#2024-10-29|1502.27
#2024-10-30|1511.54
#2024-10-31|1505.86
#2024-11-01|1466.08
#2024-11-04|1477.82
#2024-11-05|1494.28
#2024-11-06|1474.18
#2024-11-07|1513.82
#2024-11-08|1482.17
#2024-11-11|1474.44
#2024-11-12|1490.66
#2024-11-13|1452.87
#2024-11-14|1449.76
#2024-11-15|1476.03
#2024-11-18|1476.48
#2024-11-19|1506.64
#2024-11-20|1483.34
#2024-11-21|1483.69
#2024-11-22|1476.69
#2024-11-25|1487.84
#2024-11-26|1486.32
#2024-11-27|1460.65
#2024-11-28|1469.59
#2024-11-29|1458.79
#2024-12-02|1483.65
#2024-12-03|1509.69
#2024-12-04|1482.22
#2024-12-05|1480.59
#2024-12-06|1481.71
#2024-12-09|1476.80
#2024-12-10|1487.32
#2024-12-11|1485.81
#2024-12-12|1501.24
#2024-12-13|1481.55
#2024-12-16|1469.68
#2024-12-17|1462.25
#2024-12-18|1485.51
#2024-12-19|1445.06
#2024-12-20|1467.38
#2024-12-23|1489.32
#2024-12-24|1503.55
#2024-12-25|1541.87
#2024-12-26|1597.59
#2024-12-27|1616.34
#2024-12-30|1606.02
#2024-12-31|1606.39
#2025-01-01|1606.39
#2025-01-02|1608.85
#2025-01-03|1606.45
#2025-01-06|1573.19
#2025-01-07|1584.89
#2025-01-08|1587.23
#2025-01-09|1558.16
#2025-01-10|1541.98
#2025-01-13|1539.58
#2025-01-14|1524.09
#2025-01-15|1536.33
#2025-01-16|1520.07
#2025-01-17|1496.05
#2025-01-20|1529.24
#2025-01-21|1538.38
#2025-01-22|1551.37
#2025-01-23|1560.78
#2025-01-24|1548.93
#2025-01-27|1575.33
#2025-01-28|1547.82
#2025-01-29|1567.70
#2025-01-30|1586.58
#2025-01-31|1584.39
#2025-02-03|1507.21
#2025-02-04|1532.05
#2025-02-05|1592.88
#2025-02-06|1575.32
#2025-02-07|1556.91
#2025-02-10|1550.58
#2025-02-11|1542.03
#2025-02-12|1515.47
#2025-02-13|1546.14
#2025-02-14|1551.38
#2025-02-17|1543.90
#2025-02-18|1548.83
#2025-02-19|1534.30
#2025-02-20|1531.82
#2025-02-21|1537.99
#2025-02-24|1541.97
#2025-02-25|1536.60
#2025-02-26|1541.08
#2025-02-27|1559.86
#2025-02-28|1506.66
#2025-03-03|1548.53
#2025-03-04|1542.24
#2025-03-05|1571.88
#2025-03-06|1584.21
#2025-03-07|1584.42
#2025-03-10|1596.42
#2025-03-11|1564.16
#2025-03-12|1564.63
#2025-03-13|1556.50
#2025-03-14|1558.20
#2025-03-17|1572.63
#2025-03-18|1598.69
#2025-03-19|1615.40
#2025-03-20|1625.06
#2025-03-21|1608.49
#2025-03-24|1600.19
#2025-03-25|1618.01
#2025-03-26|1615.89
#2025-03-27|1581.78
#2025-03-28|1526.68
#2025-03-31|1485.35
#2025-04-01|1492.26
#2025-04-02|1498.42
#2025-04-03|1435.12
#2025-04-04|1411.38
#2025-04-07|1300.82
#2025-04-08|1375.48
#2025-04-09|1355.59
#2025-04-10|1459.45
#2025-04-11|1412.80
#2025-04-14|1419.32
#2025-04-15|1473.46
#2025-04-16|1466.50
#2025-04-17|1474.97
#2025-04-18|1498.48
#2025-04-21|1480.78
#2025-04-22|1480.96
#2025-04-23|1518.64
#2025-04-24|1541.89
#2025-04-25|1545.45
#2025-04-28|1598.48
#2025-04-29|1608.13
#2025-04-30|1596.34
#2025-05-01|1582.55
#2025-05-02|1609.12
#2025-05-05|1611.38
#2025-05-06|1620.77
#2025-05-07|1591.29
#2025-05-08|1568.05
#2025-05-09|1594.41
#2025-05-12|1584.50
#2025-05-13|1622.45
#2025-05-14|1598.73
#2025-05-15|1566.77
#2025-05-16|1565.05
#2025-05-19|1579.21
#2025-05-20|1592.65
#2025-05-21|1601.04
#2025-05-22|1578.67
#2025-05-23|1594.64
#2025-05-26|1588.99
#2025-05-27|1580.22
#2025-05-28|1579.03
#2025-05-29|1634.84
#2025-05-30|1634.48
#2025-06-02|1616.87
#2025-06-03|1596.48
#2025-06-04|1609.99
#2025-06-05|1577.52
#2025-06-06|1570.00
#2025-06-09|1577.76
#2025-06-10|1578.70
#2025-06-11|1583.24
#2025-06-12|1579.58
#2025-06-13|1547.89
#2025-06-16|1557.94
#2025-06-17|1549.30
#2025-06-18|1567.81
#2025-06-19|1540.68
#2025-06-20|1530.95
#2025-06-23|1512.07
#2025-06-24|1533.71
#2025-06-25|1524.81
#2025-06-26|1533.55
#2025-06-27|1557.12
#2025-06-30|1547.92
#2025-07-01|1545.54
#2025-07-02|1549.48
#2025-07-03|1563.14
#2025-07-04|1554.72
#2025-07-07|1523.12
#2025-07-08|1526.21
#2025-07-09|1546.21
#2025-07-10|1541.76
#2025-07-11|1548.55
#2025-07-14|1561.32
#2025-07-15|1547.05
#2025-07-16|1538.98
#2025-07-17|1544.38
#2025-07-18|1539.43
#2025-07-21|1547.50
#2025-07-22|1549.43
#2025-07-23|1696.74
#2025-07-24|1699.35
#2025-07-25|1659.64
#2025-07-28|1664.83
#2025-07-29|1636.48
#2025-07-30|1636.93
#2025-07-31|1599.15
#2025-08-01|1629.27
#2025-08-04|1624.77
#2025-08-05|1629.73
#2025-08-06|1649.83
#2025-08-07|1637.57
#2025-08-08|1675.79
#2025-08-11|1674.61
#2025-08-12|1706.37
#2025-08-13|1727.50
#2025-08-14|1692.54
#2025-08-15|1719.16
#2025-08-18|1734.99
#2025-08-19|1749.75
#2025-08-20|1761.07
#2025-08-21|1734.04
#2025-08-22|1765.46
#2025-08-25|1765.42
#2025-08-26|1743.18
#2025-08-27|1741.01
#2025-08-28|1760.40
#2025-08-29|1749.95
#2025-09-01|1741.14
#2025-09-02|1742.11
#2025-09-03|1737.98
#2025-09-04|1747.00
#2025-09-05|1790.74
#2025-09-08|1791.25
#2025-09-09|1793.54
#2025-09-10|1777.06
#2025-09-11|1768.48
#2025-09-12|1764.38
#2025-09-15|1761.89
#2025-09-16|1793.71
#2025-09-17|1797.22
#2025-09-18|1776.85
#2025-09-19|1768.69
#2025-09-22|1788.52
#2025-09-23|1788.61
#2025-09-24|1767.77
#2025-09-25|1770.81
#2025-09-26|1770.61
#2025-09-29|1734.70
#2025-09-30|1735.26
#2025-10-01|1726.78
#2025-10-02|1722.23
#2025-10-03|1737.78
#2025-10-06|1769.93
#2025-10-07|1781.08
#2025-10-08|1761.84
#2025-10-09|1739.68
#2025-10-10|1710.65
#2025-10-13|1709.63
#2025-10-14|1692.33
#2025-10-15|1718.88
#2025-10-16|1752.74
#2025-10-17|1739.95
#2025-10-20|1780.37
#2025-10-21|1773.10
#2025-10-22|1816.73
#2025-10-23|1795.11
#2025-10-24|1808.62
#2025-10-27|1842.98
#2025-10-28|1825.67
#2025-10-29|1825.86
#2025-10-30|1824.47
#2025-10-31|1819.31
#2025-11-03|1814.11
#2025-11-04|1824.95
#2025-11-05|1770.06
#2025-11-06|1812.30
#2025-11-07|1803.01
#2025-11-10|1802.62
#2025-11-11|1808.26
#2025-11-12|1825.03
#2025-11-13|1843.53
#2025-11-14|1834.82
#2025-11-17|1800.49
#2025-11-18|1746.59
#2025-11-19|1740.13
#2025-11-20|1738.46
#2025-11-21|1761.24
#2025-11-24|1756.98
#2025-11-25|1767.50
#2025-11-26|1796.36
#2025-11-27|1797.61
#2025-11-28|1803.48
#2025-12-01|1790.39
#2025-12-02|1780.11
#2025-12-03|1776.89
#2025-12-04|1826.14
#2025-12-05|1797.10
#2025-12-08|1812.58
#2025-12-09|1803.90
#2025-12-10|1827.35
#2025-12-11|1828.30
#2025-12-12|1878.69
#2025-12-15|1909.09
#2025-12-16|1886.36
#2025-12-17|1884.18
#2025-12-18|1875.75
#2025-12-19|1885.84
#2025-12-22|1912.32
#2025-12-23|1896.20
#2025-12-24|1886.16
#2025-12-25|1895.23
#2025-12-26|1882.22
#2025-12-29|1890.31
#2025-12-30|1885.01
#2025-12-31|1880.30
#2026-01-01|1880.30
#2026-01-02|1882.86
#2026-01-05|1908.80
#2026-01-06|1917.17
#2026-01-07|1902.80
#2026-01-08|1873.23
#2026-01-09|1907.99
#2026-01-12|1902.33
#2026-01-13|1991.07
#2026-01-14|2007.00
#2026-01-15|2044.62
#2026-01-16|2036.59
#2026-01-19|2044.90
#2026-01-20|2011.52
#2026-01-21|2039.11
#2026-01-22|2041.14
#2026-01-23|2043.61
#2026-01-26|2023.50
#2026-01-27|2019.04
#2026-01-28|1981.50
#2026-01-29|2032.27
#2026-01-30|2021.65
#2026-02-02|1997.91
#2026-02-03|2044.06
#2026-02-04|2086.43
#2026-02-05|2072.63
#2026-02-06|2099.27
#2026-02-09|2108.35
#2026-02-10|2146.93
#2026-02-11|2169.06
#2026-02-12|2175.47
#2026-02-13|2186.98
#2026-02-16|2142.58
#2026-02-17|2155.35
#2026-02-18|2164.52
#2026-02-19|2192.83
#2026-02-20|2146.51
#2026-02-23|2158.67
#2026-02-24|2154.01
#2026-02-25|2203.69
#2026-02-26|2239.56
#2026-02-27|2276.94
#2026-03-02|2277.47
#2026-03-03|2124.37
#2026-03-04|2005.43
#2026-03-05|2019.35
#2026-03-06|2034.39
#2026-03-09|1939.27
#2026-03-10|2001.46
#2026-03-11|2020.40
#2026-03-12|1988.02
#2026-03-13|1933.73
#2026-03-16|1912.40
#2026-03-17|1930.65
#2026-03-18|1961.49
#2026-03-19|1918.74
#2026-03-20|1907.44
#2026-03-23|1852.93
#2026-03-24|1882.47
#2026-03-25|1918.98
#2026-03-26|1914.92
#2026-03-27|1914.78
#2026-03-30|1831.82
#2026-03-31|1796.58
#2026-04-01|1896.83
#2026-04-02|1855.50
#2026-04-03|1860.03
#2026-04-06|1856.12
#2026-04-07|1848.45
#2026-04-08|1958.77
#2026-04-09|1922.80
#2026-04-10|1923.35
#2026-04-13|1895.77
#2026-04-14|1922.79
#2026-04-15|1935.01
#2026-04-16|1962.42
#2026-04-17|1958.87
#2026-04-20|1966.36
#2026-04-21|1948.48
#2026-04-22|1921.39
#2026-04-23|1880.82
#2026-04-24|1843.18
#2026-04-27|1851.66
#2026-04-28|1875.79
#2026-04-29|1872.68
#2026-04-30|1867.33
#2026-05-01|1852.96
#2026-05-04|1858.01
#2026-05-05|1851.92
#2026-05-06|1869.26
#2026-05-07|1900.38
#2026-05-08|1903.36
#2026-05-11|1902.42
#2026-05-12|1889.70
#2026-05-13|1967.04
#2026-05-14|1981.78
#2026-05-15|1981.09
#2026-05-18|1906.58
#2026-05-19|1870.64
#2026-05-20|1849.45
#2026-05-21|1910.74
#2026-05-22|1921.11
#2026-05-25|1952.07
#2026-05-26|1958.62
#2026-05-27|1958.73
#2026-05-28|1965.97
#2026-05-29|2009.75
#2026-06-01|1972.57
#2026-06-02|1938.75
#2026-06-03|1978.55
#2026-06-04|1939.93
#2026-06-05|1917.50
#2026-06-08|1864.58
#2026-06-09|1880.89
#2026-06-10|1830.05
#2026-06-11|1795.42
#2026-06-12|1833.41
#2026-06-15|1916.30
#2026-06-16|1905.10
#2026-06-17|1887.53
#2026-06-18|1859.76
#2026-06-19|1864.78
#2026-06-22|1834.53
#2026-06-23|1768.34
#2026-06-24|1751.55
#2026-06-25|1762.05
#2026-06-26|1768.77
#2026-06-29|1771.35
#2026-06-30|1749.08
#2026-07-01|1746.76
#2026-07-02|1786.34
#2026-07-03|1814.01
#2026-07-06|1846.93
#2026-07-07|1834.89
#2026-07-08|1796.35
#2026-07-09|1760.73
#2026-07-10|1786.32
#2026-07-13|1760.31
#2026-07-14|1766.44
#2026-07-15|1793.19
#2026-07-16|1799.52
#2026-07-17|1778.96
#2026-07-20|1765.45
#2026-07-21|1790.13
#2026-07-22|1802.02
#2026-07-23|1814.04
#2026-07-24|1766.43
#2026-07-27|1794.90
#2026-07-28|1779.76
#2026-07-29|1853.67
#2026-07-30|1873.63
#2026-07-31|1866.71
#2026-08-03|1841.79
#2026-08-04|1819.61
#2026-08-05|1854.73
#2026-08-06|1855.56
#2026-08-07|1861.79
#2026-08-10|1867.56
#2026-08-11|1859.35
#2026-08-12|1867.90
#2026-08-13|1867.28
#2026-08-14|1906.78
#2026-08-17|1909.79
#2026-08-18|1895.97
#2026-08-19|1845.47
#2026-08-20|1896.70
#2026-08-21|1910.63