Table Data - Nasdaq Developed Markets: Asia Automobiles and Parts Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Automobiles and Parts Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA4010N |
| 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 2026-05-14 |
| Last Updated | 2026-05-15 10:48 AM CDT |
| Notes | For more information about this series, see: NQDMASIA4010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 598.24 |
| 2001-04-02 | 591.90 |
| 2001-04-03 | 605.73 |
| 2001-04-04 | 606.72 |
| 2001-04-05 | 608.22 |
| 2001-04-06 | 606.89 |
| 2001-04-09 | 581.93 |
| 2001-04-10 | 579.53 |
| 2001-04-11 | 590.29 |
| 2001-04-12 | 593.08 |
| 2001-04-13 | . |
| 2001-04-16 | 581.10 |
| 2001-04-17 | 583.57 |
| 2001-04-18 | 600.17 |
| 2001-04-19 | 603.60 |
| 2001-04-20 | 599.08 |
| 2001-04-23 | 595.18 |
| 2001-04-24 | 595.47 |
| 2001-04-25 | 595.62 |
| 2001-04-26 | 605.12 |
| 2001-04-27 | 600.91 |
| 2001-04-30 | 602.13 |
| 2001-05-01 | 628.59 |
| 2001-05-02 | 640.55 |
| 2001-05-03 | 645.58 |
| 2001-05-04 | 645.68 |
| 2001-05-07 | 643.45 |
| 2001-05-08 | 629.65 |
| 2001-05-09 | 628.75 |
| 2001-05-10 | 620.51 |
| 2001-05-11 | 618.20 |
| 2001-05-14 | 604.73 |
| 2001-05-15 | 606.39 |
| 2001-05-16 | 604.81 |
| 2001-05-17 | 622.32 |
| 2001-05-18 | 613.15 |
| 2001-05-21 | 619.94 |
| 2001-05-22 | 610.49 |
| 2001-05-23 | 631.30 |
| 2001-05-24 | 625.16 |
| 2001-05-25 | 629.60 |
| 2001-05-28 | . |
| 2001-05-29 | 629.37 |
| 2001-05-30 | 619.34 |
| 2001-05-31 | 623.12 |
| 2001-06-01 | 615.72 |
| 2001-06-04 | 614.36 |
| 2001-06-05 | 613.06 |
| 2001-06-06 | 611.88 |
| 2001-06-07 | 612.37 |
| 2001-06-08 | 610.77 |
| 2001-06-11 | 609.06 |
| 2001-06-12 | 601.27 |
| 2001-06-13 | 603.50 |
| 2001-06-14 | 613.18 |
| 2001-06-15 | 607.74 |
| 2001-06-18 | 602.29 |
| 2001-06-19 | 607.35 |
| 2001-06-20 | 610.70 |
| 2001-06-21 | 616.90 |
| 2001-06-22 | 618.99 |
| 2001-06-25 | 621.88 |
| 2001-06-26 | 622.92 |
| 2001-06-27 | 619.29 |
| 2001-06-28 | 615.41 |
| 2001-06-29 | 625.45 |
| 2001-07-02 | 630.77 |
| 2001-07-03 | 630.25 |
| 2001-07-04 | . |
| 2001-07-05 | 626.96 |
| 2001-07-06 | 617.33 |
| 2001-07-09 | 622.18 |
| 2001-07-10 | 617.69 |
| 2001-07-11 | 617.26 |
| 2001-07-12 | 610.55 |
| 2001-07-13 | 609.60 |
| 2001-07-16 | 611.06 |
| 2001-07-17 | 608.89 |
| 2001-07-18 | 601.12 |
| 2001-07-19 | 602.12 |
| 2001-07-20 | 604.05 |
| 2001-07-23 | 585.67 |
| 2001-07-24 | 593.34 |
| 2001-07-25 | 595.24 |
| 2001-07-26 | 592.27 |
| 2001-07-27 | 597.13 |
| 2001-07-30 | 586.69 |
| 2001-07-31 | 594.14 |
| 2001-08-01 | 593.29 |
| 2001-08-02 | 603.41 |
| 2001-08-03 | 592.22 |
| 2001-08-06 | 590.25 |
| 2001-08-07 | 592.32 |
| 2001-08-08 | 596.24 |
| 2001-08-09 | 586.93 |
| 2001-08-10 | 589.87 |
| 2001-08-13 | 585.74 |
| 2001-08-14 | 589.43 |
| 2001-08-15 | 593.56 |
| 2001-08-16 | 575.34 |
| 2001-08-17 | 569.82 |
| 2001-08-20 | 560.08 |
| 2001-08-21 | 558.17 |
| 2001-08-22 | 561.42 |
| 2001-08-23 | 554.70 |
| 2001-08-24 | 557.53 |
| 2001-08-27 | 553.00 |
| 2001-08-28 | 547.54 |
| 2001-08-29 | 543.93 |
| 2001-08-30 | 540.84 |
| 2001-08-31 | 536.01 |
| 2001-09-03 | . |
| 2001-09-04 | 538.08 |
| 2001-09-05 | 534.42 |
| 2001-09-06 | 539.14 |
| 2001-09-07 | 543.02 |
| 2001-09-10 | 535.85 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 468.01 |
| 2001-09-18 | 466.01 |
| 2001-09-19 | 464.47 |
| 2001-09-20 | 443.00 |
| 2001-09-21 | 414.47 |
| 2001-09-24 | 411.40 |
| 2001-09-25 | 442.59 |
| 2001-09-26 | 431.43 |
| 2001-09-27 | 438.28 |
| 2001-09-28 | 452.88 |
| 2001-10-01 | 473.13 |
| 2001-10-02 | 481.81 |
| 2001-10-03 | 471.22 |
| 2001-10-04 | 489.02 |
| 2001-10-05 | 494.84 |
| 2001-10-08 | 496.55 |
| 2001-10-09 | 471.28 |
| 2001-10-10 | 470.08 |
| 2001-10-11 | 486.97 |
| 2001-10-12 | 495.75 |
| 2001-10-15 | 481.80 |
| 2001-10-16 | 477.99 |
| 2001-10-17 | 479.13 |
| 2001-10-18 | 476.88 |
| 2001-10-19 | 472.18 |
| 2001-10-22 | 467.49 |
| 2001-10-23 | 477.93 |
| 2001-10-24 | 482.91 |
| 2001-10-25 | 484.86 |
| 2001-10-26 | 474.17 |
| 2001-10-29 | 474.78 |
| 2001-10-30 | 473.04 |
| 2001-10-31 | 461.56 |
| 2001-11-01 | 471.36 |
| 2001-11-02 | 472.59 |
| 2001-11-05 | 481.36 |
| 2001-11-06 | 484.39 |
| 2001-11-07 | 473.65 |
| 2001-11-08 | 484.25 |
| 2001-11-09 | 486.65 |
| 2001-11-12 | 472.96 |
| 2001-11-13 | 463.48 |
| 2001-11-14 | 463.77 |
| 2001-11-15 | 468.38 |
| 2001-11-16 | 469.77 |
| 2001-11-19 | 491.09 |
| 2001-11-20 | 496.54 |
| 2001-11-21 | 497.02 |
| 2001-11-22 | . |
| 2001-11-23 | 484.81 |
| 2001-11-26 | 494.72 |
| 2001-11-27 | 491.49 |
| 2001-11-28 | 482.30 |
| 2001-11-29 | 484.53 |
| 2001-11-30 | 482.31 |
| 2001-12-03 | 475.10 |
| 2001-12-04 | 465.92 |
| 2001-12-05 | 478.32 |
| 2001-12-06 | 485.39 |
| 2001-12-07 | 476.56 |
| 2001-12-10 | 465.58 |
| 2001-12-11 | 462.55 |
| 2001-12-12 | 469.12 |
| 2001-12-13 | 456.93 |
| 2001-12-14 | 457.89 |
| 2001-12-17 | 453.46 |
| 2001-12-18 | 457.69 |
| 2001-12-19 | 457.65 |
| 2001-12-20 | 459.57 |
| 2001-12-21 | 461.91 |
| 2001-12-24 | 460.47 |
| 2001-12-25 | . |
| 2001-12-26 | 462.58 |
| 2001-12-27 | 469.71 |
| 2001-12-28 | 479.33 |
| 2001-12-31 | 479.84 |
| 2002-01-01 | . |
| 2002-01-02 | 475.99 |
| 2002-01-03 | 477.53 |
| 2002-01-04 | 498.31 |
| 2002-01-07 | 492.26 |
| 2002-01-08 | 482.35 |
| 2002-01-09 | 485.33 |
| 2002-01-10 | 484.00 |
| 2002-01-11 | 489.03 |
| 2002-01-14 | 490.44 |
| 2002-01-15 | 479.90 |
| 2002-01-16 | 484.80 |
| 2002-01-17 | 475.55 |
| 2002-01-18 | 485.95 |
| 2002-01-21 | . |
| 2002-01-22 | 476.84 |
| 2002-01-23 | 477.13 |
| 2002-01-24 | 490.35 |
| 2002-01-25 | 498.36 |
| 2002-01-28 | 510.42 |
| 2002-01-29 | 490.03 |
| 2002-01-30 | 481.41 |
| 2002-01-31 | 486.13 |
| 2002-02-01 | 488.79 |
| 2002-02-04 | 487.62 |
| 2002-02-05 | 465.97 |
| 2002-02-06 | 466.15 |
| 2002-02-07 | 474.21 |
| 2002-02-08 | 475.06 |
| 2002-02-11 | 479.29 |
| 2002-02-12 | 495.61 |
| 2002-02-13 | 503.41 |
| 2002-02-14 | 494.82 |
| 2002-02-15 | 498.41 |
| 2002-02-18 | . |
| 2002-02-19 | 477.72 |
| 2002-02-20 | 475.78 |
| 2002-02-21 | 494.11 |
| 2002-02-22 | 493.84 |
| 2002-02-25 | 494.23 |
| 2002-02-26 | 488.77 |
| 2002-02-27 | 498.69 |
| 2002-02-28 | 507.41 |
| 2002-03-01 | 515.33 |
| 2002-03-04 | 546.10 |
| 2002-03-05 | 539.41 |
| 2002-03-06 | 548.77 |
| 2002-03-07 | 570.80 |
| 2002-03-08 | 549.01 |
| 2002-03-11 | 557.65 |
| 2002-03-12 | 551.01 |
| 2002-03-13 | 550.22 |
| 2002-03-14 | 554.85 |
| 2002-03-15 | 559.53 |
| 2002-03-18 | 547.75 |
| 2002-03-19 | 563.88 |
| 2002-03-20 | 554.82 |
| 2002-03-21 | 552.53 |
| 2002-03-22 | 538.13 |
| 2002-03-25 | 536.67 |
| 2002-03-26 | 535.84 |
| 2002-03-27 | 543.73 |
| 2002-03-28 | 551.38 |
| 2002-03-29 | . |
| 2002-04-01 | 534.81 |
| 2002-04-02 | 538.45 |
| 2002-04-03 | 542.93 |
| 2002-04-04 | 543.57 |
| 2002-04-05 | 544.73 |
| 2002-04-08 | 544.37 |
| 2002-04-09 | 535.66 |
| 2002-04-10 | 541.93 |
| 2002-04-11 | 536.09 |
| 2002-04-12 | 531.50 |
| 2002-04-15 | 540.77 |
| 2002-04-16 | 544.45 |
| 2002-04-17 | 551.62 |
| 2002-04-18 | 560.68 |
| 2002-04-19 | 557.94 |
| 2002-04-22 | 564.78 |
| 2002-04-23 | 567.17 |
| 2002-04-24 | 562.87 |
| 2002-04-25 | 568.21 |
| 2002-04-26 | 559.50 |
| 2002-04-29 | 558.47 |
| 2002-04-30 | 559.41 |
| 2002-05-01 | 570.42 |
| 2002-05-02 | 559.50 |
| 2002-05-03 | 563.84 |
| 2002-05-06 | 562.07 |
| 2002-05-07 | 552.33 |
| 2002-05-08 | 559.01 |
| 2002-05-09 | 562.18 |
| 2002-05-10 | 566.21 |
| 2002-05-13 | 566.52 |
| 2002-05-14 | 565.66 |
| 2002-05-15 | 572.55 |
| 2002-05-16 | 578.55 |
| 2002-05-17 | 586.71 |
| 2002-05-20 | 579.35 |
| 2002-05-21 | 580.02 |
| 2002-05-22 | 573.78 |
| 2002-05-23 | 558.96 |
| 2002-05-24 | 576.16 |
| 2002-05-27 | . |
| 2002-05-28 | 575.73 |
| 2002-05-29 | 574.70 |
| 2002-05-30 | 576.70 |
| 2002-05-31 | 555.82 |
| 2002-06-03 | 561.77 |
| 2002-06-04 | 553.80 |
| 2002-06-05 | 549.52 |
| 2002-06-06 | 549.51 |
| 2002-06-07 | 547.80 |
| 2002-06-10 | 543.16 |
| 2002-06-11 | 541.91 |
| 2002-06-12 | 549.03 |
| 2002-06-13 | 543.21 |
| 2002-06-14 | 534.93 |
| 2002-06-17 | 516.86 |
| 2002-06-18 | 529.36 |
| 2002-06-19 | 520.09 |
| 2002-06-20 | 519.89 |
| 2002-06-21 | 515.74 |
| 2002-06-24 | 516.55 |
| 2002-06-25 | 521.27 |
| 2002-06-26 | 514.97 |
| 2002-06-27 | 514.05 |
| 2002-06-28 | 535.14 |
| 2002-07-01 | 533.84 |
| 2002-07-02 | 538.41 |
| 2002-07-03 | 545.22 |
| 2002-07-04 | . |
| 2002-07-05 | 536.60 |
| 2002-07-08 | 539.01 |
| 2002-07-09 | 545.57 |
| 2002-07-10 | 538.34 |
| 2002-07-11 | 538.79 |
| 2002-07-12 | 541.78 |
| 2002-07-15 | 539.61 |
| 2002-07-16 | 535.08 |
| 2002-07-17 | 527.73 |
| 2002-07-18 | 538.09 |
| 2002-07-19 | 537.02 |
| 2002-07-22 | 537.39 |
| 2002-07-23 | 539.32 |
| 2002-07-24 | 537.75 |
| 2002-07-25 | 521.61 |
| 2002-07-26 | 499.72 |
| 2002-07-29 | 504.87 |
| 2002-07-30 | 525.06 |
| 2002-07-31 | 515.95 |
| 2002-08-01 | 513.75 |
| 2002-08-02 | 512.02 |
| 2002-08-05 | 510.29 |
| 2002-08-06 | 493.71 |
| 2002-08-07 | 515.28 |
| 2002-08-08 | 517.49 |
| 2002-08-09 | 539.61 |
| 2002-08-12 | 530.73 |
| 2002-08-13 | 525.64 |
| 2002-08-14 | 527.98 |
| 2002-08-15 | 526.15 |
| 2002-08-16 | 523.24 |
| 2002-08-19 | 507.08 |
| 2002-08-20 | 514.01 |
| 2002-08-21 | 522.83 |
| 2002-08-22 | 523.42 |
| 2002-08-23 | 529.25 |
| 2002-08-26 | 538.97 |
| 2002-08-27 | 537.16 |
| 2002-08-28 | 528.99 |
| 2002-08-29 | 520.46 |
| 2002-08-30 | 522.77 |
| 2002-09-02 | . |
| 2002-09-03 | 508.06 |
| 2002-09-04 | 494.89 |
| 2002-09-05 | 503.73 |
| 2002-09-06 | 506.34 |
| 2002-09-09 | 512.62 |
| 2002-09-10 | 511.94 |
| 2002-09-11 | 519.04 |
| 2002-09-12 | 524.93 |
| 2002-09-13 | 512.39 |
| 2002-09-16 | 507.54 |
| 2002-09-17 | 530.42 |
| 2002-09-18 | 535.30 |
| 2002-09-19 | 553.86 |
| 2002-09-20 | 529.23 |
| 2002-09-23 | 527.03 |
| 2002-09-24 | 526.96 |
| 2002-09-25 | 517.03 |
| 2002-09-26 | 527.85 |
| 2002-09-27 | 534.64 |
| 2002-09-30 | 526.21 |
| 2002-10-01 | 512.98 |
| 2002-10-02 | 504.93 |
| 2002-10-03 | 507.58 |
| 2002-10-04 | 514.56 |
| 2002-10-07 | 496.80 |
| 2002-10-08 | 498.84 |
| 2002-10-09 | 489.91 |
| 2002-10-10 | 478.94 |
| 2002-10-11 | 485.69 |
| 2002-10-14 | 485.38 |
| 2002-10-15 | 499.45 |
| 2002-10-16 | 514.00 |
| 2002-10-17 | 515.94 |
| 2002-10-18 | 518.04 |
| 2002-10-21 | 517.17 |
| 2002-10-22 | 508.03 |
| 2002-10-23 | 517.69 |
| 2002-10-24 | 523.35 |
| 2002-10-25 | 532.52 |
| 2002-10-28 | 529.45 |
| 2002-10-29 | 505.56 |
| 2002-10-30 | 503.05 |
| 2002-10-31 | 500.92 |
| 2002-11-01 | 514.40 |
| 2002-11-04 | 513.48 |
| 2002-11-05 | 519.47 |
| 2002-11-06 | 517.11 |
| 2002-11-07 | 518.75 |
| 2002-11-08 | 521.54 |
| 2002-11-11 | 509.05 |
| 2002-11-12 | 511.22 |
| 2002-11-13 | 512.88 |
| 2002-11-14 | 510.30 |
| 2002-11-15 | 525.01 |
| 2002-11-18 | 514.18 |
| 2002-11-19 | 515.34 |
| 2002-11-20 | 517.78 |
| 2002-11-21 | 511.26 |
| 2002-11-22 | 515.21 |
| 2002-11-25 | 523.95 |
| 2002-11-26 | 522.71 |
| 2002-11-27 | 526.41 |
| 2002-11-28 | . |
| 2002-11-29 | 527.96 |
| 2002-12-02 | 521.08 |
| 2002-12-03 | 525.96 |
| 2002-12-04 | 520.95 |
| 2002-12-05 | 513.84 |
| 2002-12-06 | 518.42 |
| 2002-12-09 | 517.07 |
| 2002-12-10 | 517.42 |
| 2002-12-11 | 518.05 |
| 2002-12-12 | 522.25 |
| 2002-12-13 | 525.59 |
| 2002-12-16 | 520.81 |
| 2002-12-17 | 521.14 |
| 2002-12-18 | 507.69 |
| 2002-12-19 | 513.09 |
| 2002-12-20 | 511.11 |
| 2002-12-23 | 512.64 |
| 2002-12-24 | 518.55 |
| 2002-12-25 | . |
| 2002-12-26 | 523.76 |
| 2002-12-27 | 524.81 |
| 2002-12-30 | 529.60 |
| 2002-12-31 | 528.95 |
| 2003-01-01 | . |
| 2003-01-02 | 523.98 |
| 2003-01-03 | 524.05 |
| 2003-01-06 | 535.94 |
| 2003-01-07 | 530.17 |
| 2003-01-08 | 523.78 |
| 2003-01-09 | 522.72 |
| 2003-01-10 | 520.57 |
| 2003-01-13 | 523.17 |
| 2003-01-14 | 525.45 |
| 2003-01-15 | 527.31 |
| 2003-01-16 | 525.48 |
| 2003-01-17 | 524.29 |
| 2003-01-20 | . |
| 2003-01-21 | 520.43 |
| 2003-01-22 | 512.74 |
| 2003-01-23 | 520.56 |
| 2003-01-24 | 513.30 |
| 2003-01-27 | 506.99 |
| 2003-01-28 | 505.49 |
| 2003-01-29 | 497.80 |
| 2003-01-30 | 489.56 |
| 2003-01-31 | 487.56 |
| 2003-02-03 | 500.11 |
| 2003-02-04 | 503.79 |
| 2003-02-05 | 505.98 |
| 2003-02-06 | 504.04 |
| 2003-02-07 | 502.62 |
| 2003-02-10 | 500.02 |
| 2003-02-11 | 498.48 |
| 2003-02-12 | 506.07 |
| 2003-02-13 | 504.36 |
| 2003-02-14 | 508.13 |
| 2003-02-17 | . |
| 2003-02-18 | 507.47 |
| 2003-02-19 | 513.94 |
| 2003-02-20 | 516.78 |
| 2003-02-21 | 509.94 |
| 2003-02-24 | 513.47 |
| 2003-02-25 | 501.25 |
| 2003-02-26 | 502.43 |
| 2003-02-27 | 499.41 |
| 2003-02-28 | 498.62 |
| 2003-03-03 | 509.77 |
| 2003-03-04 | 508.32 |
| 2003-03-05 | 503.90 |
| 2003-03-06 | 495.03 |
| 2003-03-07 | 490.26 |
| 2003-03-10 | 488.41 |
| 2003-03-11 | 475.33 |
| 2003-03-12 | 482.62 |
| 2003-03-13 | 472.12 |
| 2003-03-14 | 478.11 |
| 2003-03-17 | 476.28 |
| 2003-03-18 | 479.67 |
| 2003-03-19 | 481.18 |
| 2003-03-20 | 492.08 |
| 2003-03-21 | 486.83 |
| 2003-03-24 | 504.23 |
| 2003-03-25 | 488.60 |
| 2003-03-26 | 500.45 |
| 2003-03-27 | 499.82 |
| 2003-03-28 | 490.70 |
| 2003-03-31 | 474.08 |
| 2003-04-01 | 480.03 |
| 2003-04-02 | 478.64 |
| 2003-04-03 | 476.69 |
| 2003-04-04 | 473.58 |
| 2003-04-07 | 484.73 |
| 2003-04-08 | 477.04 |
| 2003-04-09 | 472.82 |
| 2003-04-10 | 471.32 |
| 2003-04-11 | 456.31 |
| 2003-04-14 | 455.58 |
| 2003-04-15 | 467.59 |
| 2003-04-16 | 463.21 |
| 2003-04-17 | 468.88 |
| 2003-04-18 | . |
| 2003-04-21 | 472.40 |
| 2003-04-22 | 470.04 |
| 2003-04-23 | 469.22 |
| 2003-04-24 | 475.65 |
| 2003-04-25 | 459.30 |
| 2003-04-28 | 456.84 |
| 2003-04-29 | 457.47 |
| 2003-04-30 | 483.74 |
| 2003-05-01 | 485.64 |
| 2003-05-02 | 487.32 |
| 2003-05-05 | 488.47 |
| 2003-05-06 | 501.98 |
| 2003-05-07 | 513.28 |
| 2003-05-08 | 504.66 |
| 2003-05-09 | 507.19 |
| 2003-05-12 | 509.77 |
| 2003-05-13 | 500.79 |
| 2003-05-14 | 505.00 |
| 2003-05-15 | 499.49 |
| 2003-05-16 | 496.48 |
| 2003-05-19 | 494.70 |
| 2003-05-20 | 498.70 |
| 2003-05-21 | 490.58 |
| 2003-05-22 | 493.00 |
| 2003-05-23 | 499.65 |
| 2003-05-26 | . |
| 2003-05-27 | 491.55 |
| 2003-05-28 | 488.73 |
| 2003-05-29 | 499.36 |
| 2003-05-30 | 511.41 |
| 2003-06-02 | 519.20 |
| 2003-06-03 | 517.76 |
| 2003-06-04 | 523.52 |
| 2003-06-05 | 533.05 |
| 2003-06-06 | 534.91 |
| 2003-06-09 | 545.53 |
| 2003-06-10 | 544.16 |
| 2003-06-11 | 548.62 |
| 2003-06-12 | 548.71 |
| 2003-06-13 | 551.22 |
| 2003-06-16 | 543.82 |
| 2003-06-17 | 552.72 |
| 2003-06-18 | 562.20 |
| 2003-06-19 | 569.85 |
| 2003-06-20 | 567.53 |
| 2003-06-23 | 571.70 |
| 2003-06-24 | 550.69 |
| 2003-06-25 | 552.28 |
| 2003-06-26 | 550.26 |
| 2003-06-27 | 560.94 |
| 2003-06-30 | 558.10 |
| 2003-07-01 | 560.99 |
| 2003-07-02 | 572.83 |
| 2003-07-03 | 592.53 |
| 2003-07-04 | . |
| 2003-07-07 | 595.41 |
| 2003-07-08 | 609.34 |
| 2003-07-09 | 623.50 |
| 2003-07-10 | 619.07 |
| 2003-07-11 | 597.65 |
| 2003-07-14 | 599.64 |
| 2003-07-15 | 594.23 |
| 2003-07-16 | 585.67 |
| 2003-07-17 | 572.96 |
| 2003-07-18 | 576.37 |
| 2003-07-21 | 578.46 |
| 2003-07-22 | 570.49 |
| 2003-07-23 | 576.92 |
| 2003-07-24 | 578.19 |
| 2003-07-25 | 582.19 |
| 2003-07-28 | 580.49 |
| 2003-07-29 | 573.08 |
| 2003-07-30 | 561.37 |
| 2003-07-31 | 563.11 |
| 2003-08-01 | 566.01 |
| 2003-08-04 | 560.64 |
| 2003-08-05 | 559.47 |
| 2003-08-06 | 564.67 |
| 2003-08-07 | 573.00 |
| 2003-08-08 | 567.69 |
| 2003-08-11 | 575.76 |
| 2003-08-12 | 576.29 |
| 2003-08-13 | 585.22 |
| 2003-08-14 | 597.24 |
| 2003-08-15 | 601.71 |
| 2003-08-18 | 603.63 |
| 2003-08-19 | 606.02 |
| 2003-08-20 | 614.57 |
| 2003-08-21 | 626.56 |
| 2003-08-22 | 614.49 |
| 2003-08-25 | 607.21 |
| 2003-08-26 | 605.75 |
| 2003-08-27 | 606.38 |
| 2003-08-28 | 601.26 |
| 2003-08-29 | 608.27 |
| 2003-09-01 | . |
| 2003-09-02 | 619.11 |
| 2003-09-03 | 623.01 |
| 2003-09-04 | 630.29 |
| 2003-09-05 | 642.22 |
| 2003-09-08 | 637.15 |
| 2003-09-09 | 647.14 |
| 2003-09-10 | 644.27 |
| 2003-09-11 | 640.20 |
| 2003-09-12 | 660.49 |
| 2003-09-15 | 659.81 |
| 2003-09-16 | 687.12 |
| 2003-09-17 | 698.02 |
| 2003-09-18 | 691.95 |
| 2003-09-19 | 679.47 |
| 2003-09-22 | 655.29 |
| 2003-09-23 | 657.96 |
| 2003-09-24 | 652.30 |
| 2003-09-25 | 641.32 |
| 2003-09-26 | 644.63 |
| 2003-09-29 | 637.99 |
| 2003-09-30 | 631.34 |
| 2003-10-01 | 641.93 |
| 2003-10-02 | 652.90 |
| 2003-10-03 | 656.45 |
| 2003-10-06 | 662.43 |
| 2003-10-07 | 680.67 |
| 2003-10-08 | 647.11 |
| 2003-10-09 | 650.18 |
| 2003-10-10 | 662.01 |
| 2003-10-13 | 659.73 |
| 2003-10-14 | 662.93 |
| 2003-10-15 | 657.30 |
| 2003-10-16 | 667.69 |
| 2003-10-17 | 662.77 |
| 2003-10-20 | 661.61 |
| 2003-10-21 | 664.72 |
| 2003-10-22 | 660.21 |
| 2003-10-23 | 631.49 |
| 2003-10-24 | 634.48 |
| 2003-10-27 | 640.16 |
| 2003-10-28 | 635.49 |
| 2003-10-29 | 645.47 |
| 2003-10-30 | 642.32 |
| 2003-10-31 | 628.01 |
| 2003-11-03 | 620.81 |
| 2003-11-04 | 669.91 |
| 2003-11-05 | 657.49 |
| 2003-11-06 | 654.36 |
| 2003-11-07 | 664.91 |
| 2003-11-10 | 676.39 |
| 2003-11-11 | 651.19 |
| 2003-11-12 | 645.01 |
| 2003-11-13 | 657.44 |
| 2003-11-14 | 655.81 |
| 2003-11-17 | 641.84 |
| 2003-11-18 | 632.43 |
| 2003-11-19 | 613.44 |
| 2003-11-20 | 619.82 |
| 2003-11-21 | 618.89 |
| 2003-11-24 | 616.54 |
| 2003-11-25 | 613.13 |
| 2003-11-26 | 632.06 |
| 2003-11-27 | . |
| 2003-11-28 | 641.23 |
| 2003-12-01 | 651.20 |
| 2003-12-02 | 658.68 |
| 2003-12-03 | 656.97 |
| 2003-12-04 | 667.37 |
| 2003-12-05 | 667.53 |
| 2003-12-08 | 659.25 |
| 2003-12-09 | 659.86 |
| 2003-12-10 | 648.94 |
| 2003-12-11 | 661.63 |
| 2003-12-12 | 669.77 |
| 2003-12-15 | 680.06 |
| 2003-12-16 | 668.63 |
| 2003-12-17 | 659.04 |
| 2003-12-18 | 672.25 |
| 2003-12-19 | 683.75 |
| 2003-12-22 | 693.72 |
| 2003-12-23 | 694.08 |
| 2003-12-24 | 690.56 |
| 2003-12-25 | . |
| 2003-12-26 | 684.20 |
| 2003-12-29 | 684.66 |
| 2003-12-30 | 692.42 |
| 2003-12-31 | 690.90 |
| 2004-01-01 | . |
| 2004-01-02 | 691.87 |
| 2004-01-05 | 719.40 |
| 2004-01-06 | 711.57 |
| 2004-01-07 | 701.73 |
| 2004-01-08 | 696.05 |
| 2004-01-09 | 708.65 |
| 2004-01-12 | 708.25 |
| 2004-01-13 | 700.05 |
| 2004-01-14 | 697.81 |
| 2004-01-15 | 687.41 |
| 2004-01-16 | 693.08 |
| 2004-01-19 | . |
| 2004-01-20 | 709.28 |
| 2004-01-21 | 703.57 |
| 2004-01-22 | 706.12 |
| 2004-01-23 | 704.69 |
| 2004-01-26 | 695.78 |
| 2004-01-27 | 691.67 |
| 2004-01-28 | 691.65 |
| 2004-01-29 | 681.52 |
| 2004-01-30 | 674.12 |
| 2004-02-02 | 687.98 |
| 2004-02-03 | 685.04 |
| 2004-02-04 | 664.05 |
| 2004-02-05 | 675.29 |
| 2004-02-06 | 680.26 |
| 2004-02-09 | 675.18 |
| 2004-02-10 | 677.08 |
| 2004-02-11 | 677.08 |
| 2004-02-12 | 675.93 |
| 2004-02-13 | 682.87 |
| 2004-02-16 | . |
| 2004-02-17 | 696.99 |
| 2004-02-18 | 692.27 |
| 2004-02-19 | 694.95 |
| 2004-02-20 | 688.83 |
| 2004-02-23 | 707.89 |
| 2004-02-24 | 694.26 |
| 2004-02-25 | 680.27 |
| 2004-02-26 | 686.04 |
| 2004-02-27 | 701.59 |
| 2004-03-01 | 714.61 |
| 2004-03-02 | 712.53 |
| 2004-03-03 | 712.78 |
| 2004-03-04 | 707.59 |
| 2004-03-05 | 721.43 |
| 2004-03-08 | 715.67 |
| 2004-03-09 | 722.08 |
| 2004-03-10 | 709.73 |
| 2004-03-11 | 702.54 |
| 2004-03-12 | 699.35 |
| 2004-03-15 | 705.90 |
| 2004-03-16 | 704.30 |
| 2004-03-17 | 716.86 |
| 2004-03-18 | 725.57 |
| 2004-03-19 | 717.85 |
| 2004-03-22 | 707.89 |
| 2004-03-23 | 714.25 |
| 2004-03-24 | 717.43 |
| 2004-03-25 | 722.73 |
| 2004-03-26 | 742.00 |
| 2004-03-29 | 752.79 |
| 2004-03-30 | 752.35 |
| 2004-03-31 | 758.13 |
| 2004-04-01 | 739.46 |
| 2004-04-02 | 743.41 |
| 2004-04-05 | 755.39 |
| 2004-04-06 | 756.12 |
| 2004-04-07 | 757.39 |
| 2004-04-08 | 756.70 |
| 2004-04-09 | . |
| 2004-04-12 | 752.20 |
| 2004-04-13 | 742.25 |
| 2004-04-14 | 729.10 |
| 2004-04-15 | 721.98 |
| 2004-04-16 | 739.09 |
| 2004-04-19 | 733.30 |
| 2004-04-20 | 746.70 |
| 2004-04-21 | 744.55 |
| 2004-04-22 | 756.53 |
| 2004-04-23 | 759.73 |
| 2004-04-26 | 763.50 |
| 2004-04-27 | 750.38 |
| 2004-04-28 | 745.07 |
| 2004-04-29 | 743.47 |
| 2004-04-30 | 729.28 |
| 2004-05-03 | 728.98 |
| 2004-05-04 | 732.60 |
| 2004-05-05 | 740.76 |
| 2004-05-06 | 721.59 |
| 2004-05-07 | 699.67 |
| 2004-05-10 | 672.89 |
| 2004-05-11 | 675.36 |
| 2004-05-12 | 708.62 |
| 2004-05-13 | 684.77 |
| 2004-05-14 | 683.17 |
| 2004-05-17 | 672.67 |
| 2004-05-18 | 679.00 |
| 2004-05-19 | 694.19 |
| 2004-05-20 | 686.60 |
| 2004-05-21 | 699.05 |
| 2004-05-24 | 694.98 |
| 2004-05-25 | 691.43 |
| 2004-05-26 | 699.51 |
| 2004-05-27 | 711.91 |
| 2004-05-28 | 723.89 |
| 2004-05-31 | . |
| 2004-06-01 | 728.89 |
| 2004-06-02 | 724.12 |
| 2004-06-03 | 718.98 |
| 2004-06-04 | 727.51 |
| 2004-06-07 | 753.75 |
| 2004-06-08 | 753.52 |
| 2004-06-09 | 750.98 |
| 2004-06-10 | 754.49 |
| 2004-06-11 | . |
| 2004-06-14 | 743.78 |
| 2004-06-15 | 755.05 |
| 2004-06-16 | 769.34 |
| 2004-06-17 | 772.13 |
| 2004-06-18 | 770.49 |
| 2004-06-21 | 789.03 |
| 2004-06-22 | 782.01 |
| 2004-06-23 | 790.98 |
| 2004-06-24 | 805.61 |
| 2004-06-25 | 797.99 |
| 2004-06-28 | 805.53 |
| 2004-06-29 | 804.84 |
| 2004-06-30 | 802.61 |
| 2004-07-01 | 817.05 |
| 2004-07-02 | 801.08 |
| 2004-07-05 | . |
| 2004-07-06 | 786.05 |
| 2004-07-07 | 777.03 |
| 2004-07-08 | 770.15 |
| 2004-07-09 | 778.62 |
| 2004-07-12 | 791.40 |
| 2004-07-13 | 802.66 |
| 2004-07-14 | 785.34 |
| 2004-07-15 | 783.74 |
| 2004-07-16 | 785.24 |
| 2004-07-19 | 788.25 |
| 2004-07-20 | 778.33 |
| 2004-07-21 | 779.02 |
| 2004-07-22 | 777.30 |
| 2004-07-23 | 768.37 |
| 2004-07-26 | 771.76 |
| 2004-07-27 | 758.08 |
| 2004-07-28 | 765.99 |
| 2004-07-29 | 774.47 |
| 2004-07-30 | 792.06 |
| 2004-08-02 | 791.01 |
| 2004-08-03 | 784.15 |
| 2004-08-04 | 770.00 |
| 2004-08-05 | 766.07 |
| 2004-08-06 | 763.64 |
| 2004-08-09 | 760.88 |
| 2004-08-10 | 748.99 |
| 2004-08-11 | 765.19 |
| 2004-08-12 | 758.97 |
| 2004-08-13 | 748.98 |
| 2004-08-16 | 740.82 |
| 2004-08-17 | 749.05 |
| 2004-08-18 | 758.65 |
| 2004-08-19 | 762.06 |
| 2004-08-20 | 765.20 |
| 2004-08-23 | 767.97 |
| 2004-08-24 | 775.43 |
| 2004-08-25 | 783.85 |
| 2004-08-26 | 797.22 |
| 2004-08-27 | 799.47 |
| 2004-08-30 | 797.05 |
| 2004-08-31 | 790.83 |
| 2004-09-01 | 797.74 |
| 2004-09-02 | 795.12 |
| 2004-09-03 | 770.94 |
| 2004-09-06 | . |
| 2004-09-07 | 792.08 |
| 2004-09-08 | 795.50 |
| 2004-09-09 | 782.49 |
| 2004-09-10 | 787.41 |
| 2004-09-13 | 788.41 |
| 2004-09-14 | 800.81 |
| 2004-09-15 | 788.31 |
| 2004-09-16 | 789.18 |
| 2004-09-17 | 784.31 |
| 2004-09-20 | 785.81 |
| 2004-09-21 | 783.54 |
| 2004-09-22 | 776.01 |
| 2004-09-23 | 778.16 |
| 2004-09-24 | 770.91 |
| 2004-09-27 | 762.93 |
| 2004-09-28 | 755.40 |
| 2004-09-29 | 755.77 |
| 2004-09-30 | 780.20 |
| 2004-10-01 | 783.22 |
| 2004-10-04 | 790.48 |
| 2004-10-05 | 792.77 |
| 2004-10-06 | 795.10 |
| 2004-10-07 | 790.21 |
| 2004-10-08 | 804.44 |
| 2004-10-11 | 808.30 |
| 2004-10-12 | 788.54 |
| 2004-10-13 | 777.85 |
| 2004-10-14 | 775.31 |
| 2004-10-15 | 772.38 |
| 2004-10-18 | 769.77 |
| 2004-10-19 | 781.63 |
| 2004-10-20 | 773.86 |
| 2004-10-21 | 771.37 |
| 2004-10-22 | 774.71 |
| 2004-10-25 | 768.06 |
| 2004-10-26 | 761.70 |
| 2004-10-27 | 767.65 |
| 2004-10-28 | 785.75 |
| 2004-10-29 | 785.75 |
| 2004-11-01 | 777.72 |
| 2004-11-02 | 776.85 |
| 2004-11-03 | 777.51 |
| 2004-11-04 | 787.84 |
| 2004-11-05 | 799.39 |
| 2004-11-08 | 789.17 |
| 2004-11-09 | 791.21 |
| 2004-11-10 | 782.41 |
| 2004-11-11 | 779.33 |
| 2004-11-12 | 795.97 |
| 2004-11-15 | 805.57 |
| 2004-11-16 | 802.83 |
| 2004-11-17 | 798.78 |
| 2004-11-18 | 783.15 |
| 2004-11-19 | 790.65 |
| 2004-11-22 | 770.15 |
| 2004-11-23 | 767.76 |
| 2004-11-24 | 776.37 |
| 2004-11-25 | . |
| 2004-11-26 | 775.22 |
| 2004-11-29 | 780.18 |
| 2004-11-30 | 769.53 |
| 2004-12-01 | 760.47 |
| 2004-12-02 | 773.66 |
| 2004-12-03 | 784.90 |
| 2004-12-06 | 772.15 |
| 2004-12-07 | 768.36 |
| 2004-12-08 | 763.78 |
| 2004-12-09 | 764.46 |
| 2004-12-10 | 756.86 |
| 2004-12-13 | 770.45 |
| 2004-12-14 | 775.96 |
| 2004-12-15 | 791.85 |
| 2004-12-16 | 784.85 |
| 2004-12-17 | 791.31 |
| 2004-12-20 | 791.52 |
| 2004-12-21 | 792.00 |
| 2004-12-22 | 799.09 |
| 2004-12-23 | 802.72 |
| 2004-12-24 | . |
| 2004-12-27 | 818.39 |
| 2004-12-28 | 815.31 |
| 2004-12-29 | 806.37 |
| 2004-12-30 | 823.23 |
| 2004-12-31 | 827.77 |
| 2005-01-03 | 824.51 |
| 2005-01-04 | 815.82 |
| 2005-01-05 | 814.13 |
| 2005-01-06 | 810.84 |
| 2005-01-07 | 811.13 |
| 2005-01-10 | 814.05 |
| 2005-01-11 | 827.42 |
| 2005-01-12 | 833.52 |
| 2005-01-13 | 827.81 |
| 2005-01-14 | 831.77 |
| 2005-01-17 | . |
| 2005-01-18 | 825.58 |
| 2005-01-19 | 825.21 |
| 2005-01-20 | 811.63 |
| 2005-01-21 | 814.00 |
| 2005-01-24 | 816.96 |
| 2005-01-25 | 801.73 |
| 2005-01-26 | 818.60 |
| 2005-01-27 | 808.32 |
#2005-01-28| 802.13
#2005-01-31| 811.70
#2005-02-01| 807.09
#2005-02-02| 814.95
#2005-02-03| 807.25
#2005-02-04| 813.37
#2005-02-07| 807.40
#2005-02-08| 800.36
#2005-02-09| 808.36
#2005-02-10| 811.39
#2005-02-11| 810.71
#2005-02-14| 817.57
#2005-02-15| 820.13
#2005-02-16| 812.90
#2005-02-17| 809.10
#2005-02-18| 813.93
#2005-02-21| .
#2005-02-22| 816.49
#2005-02-23| 801.38
#2005-02-24| 798.61
#2005-02-25| 805.03
#2005-02-28| 818.36
#2005-03-01| 811.84
#2005-03-02| 818.16
#2005-03-03| 819.35
#2005-03-04| 823.25
#2005-03-07| 821.94
#2005-03-08| 824.87
#2005-03-09| 831.33
#2005-03-10| 823.35
#2005-03-11| 823.87
#2005-03-14| 812.66
#2005-03-15| 811.49
#2005-03-16| 817.46
#2005-03-17| 804.62
#2005-03-18| 803.40
#2005-03-21| 802.10
#2005-03-22| 798.15
#2005-03-23| 790.18
#2005-03-24| 780.67
#2005-03-25| .
#2005-03-28| 797.68
#2005-03-29| 784.50
#2005-03-30| 786.44
#2005-03-31| 791.93
#2005-04-01| 793.06
#2005-04-04| 785.71
#2005-04-05| 797.52
#2005-04-06| 804.53
#2005-04-07| 809.62
#2005-04-08| 807.24
#2005-04-11| 804.14
#2005-04-12| 792.34
#2005-04-13| 798.27
#2005-04-14| 787.82
#2005-04-15| 781.19
#2005-04-18| 756.11
#2005-04-19| 765.37
#2005-04-20| 769.30
#2005-04-21| 759.78
#2005-04-22| 774.16
#2005-04-25| 778.95
#2005-04-26| 774.40
#2005-04-27| 772.14
#2005-04-28| 769.59
#2005-04-29| 777.36
#2005-05-02| 771.72
#2005-05-03| 771.61
#2005-05-04| 778.01
#2005-05-05| 776.82
#2005-05-06| 794.69
#2005-05-09| 784.60
#2005-05-10| 786.82
#2005-05-11| 781.50
#2005-05-12| 768.22
#2005-05-13| 761.22
#2005-05-16| 758.17
#2005-05-17| 757.59
#2005-05-18| 755.02
#2005-05-19| 766.99
#2005-05-20| 764.77
#2005-05-23| 776.14
#2005-05-24| 779.30
#2005-05-25| 773.39
#2005-05-26| 766.34
#2005-05-27| 774.01
#2005-05-30| .
#2005-05-31| 774.34
#2005-06-01| 776.13
#2005-06-02| 777.09
#2005-06-03| 780.00
#2005-06-06| 780.68
#2005-06-07| 774.63
#2005-06-08| 779.30
#2005-06-09| 766.45
#2005-06-10| 765.98
#2005-06-13| 764.12
#2005-06-14| 771.74
#2005-06-15| 774.17
#2005-06-16| 775.41
#2005-06-17| 783.64
#2005-06-20| 777.10
#2005-06-21| 781.57
#2005-06-22| 783.87
#2005-06-23| 780.60
#2005-06-24| 776.59
#2005-06-27| 768.03
#2005-06-28| 768.10
#2005-06-29| 770.63
#2005-06-30| 772.55
#2005-07-01| 771.72
#2005-07-04| .
#2005-07-05| 774.84
#2005-07-06| 779.40
#2005-07-07| 777.84
#2005-07-08| 771.15
#2005-07-11| 779.83
#2005-07-12| 789.42
#2005-07-13| 780.06
#2005-07-14| 784.76
#2005-07-15| 789.58
#2005-07-18| 793.11
#2005-07-19| 786.33
#2005-07-20| 787.07
#2005-07-21| 814.91
#2005-07-22| 800.56
#2005-07-25| 793.90
#2005-07-26| 790.13
#2005-07-27| 800.57
#2005-07-28| 801.16
#2005-07-29| 807.65
#2005-08-01| 813.01
#2005-08-02| 816.05
#2005-08-03| 823.53
#2005-08-04| 812.99
#2005-08-05| 793.04
#2005-08-08| 801.52
#2005-08-09| 804.21
#2005-08-10| 829.65
#2005-08-11| 838.77
#2005-08-12| 838.87
#2005-08-15| 831.01
#2005-08-16| 834.55
#2005-08-17| 832.04
#2005-08-18| 830.71
#2005-08-19| 827.36
#2005-08-22| 842.26
#2005-08-23| 845.22
#2005-08-24| 847.74
#2005-08-25| 853.92
#2005-08-26| 858.83
#2005-08-29| 841.06
#2005-08-30| 844.29
#2005-08-31| 840.99
#2005-09-01| 847.29
#2005-09-02| 854.16
#2005-09-05| .
#2005-09-06| 859.41
#2005-09-07| 861.13
#2005-09-08| 856.84
#2005-09-09| 871.03
#2005-09-12| 876.14
#2005-09-13| 878.35
#2005-09-14| 880.94
#2005-09-15| 886.89
#2005-09-16| 881.72
#2005-09-19| 882.27
#2005-09-20| 899.59
#2005-09-21| 901.02
#2005-09-22| 892.63
#2005-09-23| 887.61
#2005-09-26| 912.04
#2005-09-27| 903.05
#2005-09-28| 926.45
#2005-09-29| 957.89
#2005-09-30| 939.47
#2005-10-03| 940.96
#2005-10-04| 948.80
#2005-10-05| 947.01
#2005-10-06| 925.37
#2005-10-07| 918.90
#2005-10-10| 915.21
#2005-10-11| 935.78
#2005-10-12| 931.09
#2005-10-13| 927.48
#2005-10-14| 933.75
#2005-10-17| 939.25
#2005-10-18| 931.85
#2005-10-19| 920.41
#2005-10-20| 912.32
#2005-10-21| 895.30
#2005-10-24| 898.14
#2005-10-25| 915.78
#2005-10-26| 916.53
#2005-10-27| 927.35
#2005-10-28| 919.95
#2005-10-31| 929.15
#2005-11-01| 944.36
#2005-11-02| 935.70
#2005-11-03| 933.31
#2005-11-04| 931.93
#2005-11-07| 935.38
#2005-11-08| 936.95
#2005-11-09| 931.33
#2005-11-10| 925.86
#2005-11-11| 922.41
#2005-11-14| 906.44
#2005-11-15| 904.33
#2005-11-16| 925.88
#2005-11-17| 948.10
#2005-11-18| 968.81
#2005-11-21| 975.72
#2005-11-22| 977.57
#2005-11-23| 981.91
#2005-11-24| .
#2005-11-25| 963.12
#2005-11-28| 990.30
#2005-11-29| 980.30
#2005-11-30| 970.02
#2005-12-01| 972.40
#2005-12-02| 985.08
#2005-12-05| 990.50
#2005-12-06| 975.69
#2005-12-07| 977.82
#2005-12-08| 967.92
#2005-12-09| 968.63
#2005-12-12| 980.47
#2005-12-13| 990.05
#2005-12-14|1001.70
#2005-12-15| 982.43
#2005-12-16| 992.02
#2005-12-19| 997.53
#2005-12-20| 998.03
#2005-12-21|1007.01
#2005-12-22|1023.27
#2005-12-23|1026.04
#2005-12-26| .
#2005-12-27|1009.81
#2005-12-28|1019.81
#2005-12-29|1026.71
#2005-12-30|1019.03
#2006-01-02| .
#2006-01-03|1031.12
#2006-01-04|1039.00
#2006-01-05|1052.37
#2006-01-06|1065.86
#2006-01-09|1068.87
#2006-01-10|1046.69
#2006-01-11|1060.12
#2006-01-12|1062.02
#2006-01-13|1044.74
#2006-01-16| .
#2006-01-17|1010.37
#2006-01-18| 994.33
#2006-01-19|1014.77
#2006-01-20|1025.03
#2006-01-23|1010.35
#2006-01-24|1020.51
#2006-01-25|1005.26
#2006-01-26|1015.03
#2006-01-27|1025.06
#2006-01-30|1030.12
#2006-01-31|1043.01
#2006-02-01|1033.33
#2006-02-02|1039.20
#2006-02-03|1030.25
#2006-02-06|1042.46
#2006-02-07|1047.17
#2006-02-08|1025.83
#2006-02-09|1033.07
#2006-02-10|1041.67
#2006-02-13|1035.57
#2006-02-14|1048.46
#2006-02-15|1045.74
#2006-02-16|1050.03
#2006-02-17|1048.89
#2006-02-20| .
#2006-02-21|1043.69
#2006-02-22|1042.49
#2006-02-23|1067.70
#2006-02-24|1062.19
#2006-02-27|1063.38
#2006-02-28|1064.48
#2006-03-01|1049.62
#2006-03-02|1054.61
#2006-03-03|1035.14
#2006-03-06|1035.81
#2006-03-07|1040.13
#2006-03-08|1036.80
#2006-03-09|1051.36
#2006-03-10|1045.85
#2006-03-13|1058.69
#2006-03-14|1070.49
#2006-03-15|1071.27
#2006-03-16|1067.23
#2006-03-17|1076.02
#2006-03-20|1091.23
#2006-03-21|1084.14
#2006-03-22|1079.12
#2006-03-23|1073.03
#2006-03-24|1077.33
#2006-03-27|1098.71
#2006-03-28|1103.39
#2006-03-29|1096.82
#2006-03-30|1115.72
#2006-03-31|1101.43
#2006-04-03|1116.13
#2006-04-04|1114.73
#2006-04-05|1120.76
#2006-04-06|1154.32
#2006-04-07|1154.31
#2006-04-10|1150.73
#2006-04-11|1148.08
#2006-04-12|1132.17
#2006-04-13|1129.20
#2006-04-14| .
#2006-04-17|1133.19
#2006-04-18|1137.32
#2006-04-19|1134.64
#2006-04-20|1150.15
#2006-04-21|1187.14
#2006-04-24|1173.47
#2006-04-25|1166.61
#2006-04-26|1168.52
#2006-04-27|1194.43
#2006-04-28|1186.08
#2006-05-01|1199.89
#2006-05-02|1221.87
#2006-05-03|1217.38
#2006-05-04|1218.30
#2006-05-05|1231.25
#2006-05-08|1235.10
#2006-05-09|1231.74
#2006-05-10|1221.35
#2006-05-11|1198.28
#2006-05-12|1173.35
#2006-05-15|1158.83
#2006-05-16|1145.28
#2006-05-17|1158.72
#2006-05-18|1132.63
#2006-05-19|1114.73
#2006-05-22|1108.46
#2006-05-23|1089.95
#2006-05-24|1105.52
#2006-05-25|1093.38
#2006-05-26|1103.86
#2006-05-29| .
#2006-05-30|1114.65
#2006-05-31|1081.76
#2006-06-01|1087.74
#2006-06-02|1109.20
#2006-06-05|1091.69
#2006-06-06|1061.05
#2006-06-07|1041.59
#2006-06-08|1002.24
#2006-06-09|1009.76
#2006-06-12|1011.44
#2006-06-13| 962.88
#2006-06-14| 975.57
#2006-06-15| 987.69
#2006-06-16|1019.77
#2006-06-19|1017.38
#2006-06-20|1014.79
#2006-06-21|1010.32
#2006-06-22|1027.03
#2006-06-23|1008.62
#2006-06-26|1010.26
#2006-06-27|1010.66
#2006-06-28| 987.06
#2006-06-29| 994.64
#2006-06-30|1045.90
#2006-07-03|1046.12
#2006-07-04| .
#2006-07-05|1024.86
#2006-07-06|1020.29
#2006-07-07|1040.96
#2006-07-10|1050.54
#2006-07-11|1044.02
#2006-07-12|1015.42
#2006-07-13|1002.66
#2006-07-14| 977.27
#2006-07-17| 970.57
#2006-07-18| 945.12
#2006-07-19| 952.48
#2006-07-20| 984.34
#2006-07-21| 983.58
#2006-07-24| 982.74
#2006-07-25|1010.55
#2006-07-26|1005.17
#2006-07-27|1036.25
#2006-07-28|1050.07
#2006-07-31|1055.02
#2006-08-01|1042.63
#2006-08-02|1045.52
#2006-08-03|1055.26
#2006-08-04|1059.51
#2006-08-07|1038.05
#2006-08-08|1061.44
#2006-08-09|1074.16
#2006-08-10|1075.09
#2006-08-11|1062.36
#2006-08-14|1069.24
#2006-08-15|1073.44
#2006-08-16|1097.02
#2006-08-17|1103.30
#2006-08-18|1109.78
#2006-08-21|1090.29
#2006-08-22|1095.83
#2006-08-23|1095.62
#2006-08-24|1079.31
#2006-08-25|1063.52
#2006-08-28|1058.59
#2006-08-29|1074.16
#2006-08-30|1074.62
#2006-08-31|1088.26
#2006-09-01|1083.30
#2006-09-04| .
#2006-09-05|1099.31
#2006-09-06|1092.81
#2006-09-07|1071.73
#2006-09-08|1072.21
#2006-09-11|1047.10
#2006-09-12|1040.86
#2006-09-13|1046.62
#2006-09-14|1064.91
#2006-09-15|1058.89
#2006-09-18|1055.11
#2006-09-19|1066.30
#2006-09-20|1059.15
#2006-09-21|1078.16
#2006-09-22|1070.44
#2006-09-25|1070.24
#2006-09-26|1062.29
#2006-09-27|1080.66
#2006-09-28|1084.59
#2006-09-29|1087.47
#2006-10-02|1107.09
#2006-10-03|1104.63
#2006-10-04|1105.41
#2006-10-05|1136.72
#2006-10-06|1126.20
#2006-10-09|1124.68
#2006-10-10|1123.55
#2006-10-11|1132.86
#2006-10-12|1133.16
#2006-10-13|1131.13
#2006-10-16|1139.27
#2006-10-17|1128.98
#2006-10-18|1125.77
#2006-10-19|1129.89
#2006-10-20|1139.57
#2006-10-23|1144.84
#2006-10-24|1152.78
#2006-10-25|1155.15
#2006-10-26|1171.94
#2006-10-27|1187.99
#2006-10-30|1159.37
#2006-10-31|1160.78
#2006-11-01|1165.99
#2006-11-02|1169.98
#2006-11-03|1160.48
#2006-11-06|1162.32
#2006-11-07|1181.70
#2006-11-08|1189.19
#2006-11-09|1189.29
#2006-11-10|1185.64
#2006-11-13|1171.60
#2006-11-14|1192.54
#2006-11-15|1188.71
#2006-11-16|1177.28
#2006-11-17|1184.98
#2006-11-20|1140.40
#2006-11-21|1141.90
#2006-11-22|1161.56
#2006-11-23| .
#2006-11-24|1152.89
#2006-11-27|1149.61
#2006-11-28|1139.86
#2006-11-29|1156.91
#2006-11-30|1177.50
#2006-12-01|1175.87
#2006-12-04|1167.13
#2006-12-05|1162.06
#2006-12-06|1174.70
#2006-12-07|1179.63
#2006-12-08|1172.76
#2006-12-11|1173.40
#2006-12-12|1185.53
#2006-12-13|1190.97
#2006-12-14|1196.95
#2006-12-15|1203.50
#2006-12-18|1214.64
#2006-12-19|1204.40
#2006-12-20|1220.10
#2006-12-21|1233.73
#2006-12-22|1241.55
#2006-12-25| .
#2006-12-26|1236.10
#2006-12-27|1254.21
#2006-12-28|1253.62
#2006-12-29|1256.94
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1254.76
#2007-01-04|1272.61
#2007-01-05|1247.68
#2007-01-08|1249.08
#2007-01-09|1239.05
#2007-01-10|1211.86
#2007-01-11|1205.49
#2007-01-12|1230.80
#2007-01-15| .
#2007-01-16|1240.25
#2007-01-17|1244.21
#2007-01-18|1245.68
#2007-01-19|1246.48
#2007-01-22|1246.44
#2007-01-23|1253.37
#2007-01-24|1272.44
#2007-01-25|1252.27
#2007-01-26|1240.67
#2007-01-29|1242.97
#2007-01-30|1256.90
#2007-01-31|1248.21
#2007-02-01|1258.21
#2007-02-02|1243.71
#2007-02-05|1222.17
#2007-02-06|1236.32
#2007-02-07|1231.51
#2007-02-08|1229.09
#2007-02-09|1238.99
#2007-02-12|1237.85
#2007-02-13|1249.70
#2007-02-14|1260.94
#2007-02-15|1275.34
#2007-02-16|1269.75
#2007-02-19| .
#2007-02-20|1260.82
#2007-02-21|1249.63
#2007-02-22|1251.69
#2007-02-23|1255.15
#2007-02-26|1265.19
#2007-02-27|1286.08
#2007-02-28|1241.10
#2007-03-01|1233.91
#2007-03-02|1219.96
#2007-03-05|1193.73
#2007-03-06|1219.87
#2007-03-07|1214.69
#2007-03-08|1224.50
#2007-03-09|1215.88
#2007-03-12|1226.39
#2007-03-13|1220.96
#2007-03-14|1190.00
#2007-03-15|1195.11
#2007-03-16|1186.25
#2007-03-19|1189.08
#2007-03-20|1203.42
#2007-03-21|1198.27
#2007-03-22|1209.49
#2007-03-23|1219.71
#2007-03-26|1215.89
#2007-03-27|1206.42
#2007-03-28|1200.91
#2007-03-29|1187.58
#2007-03-30|1183.59
#2007-04-02|1168.85
#2007-04-03|1168.35
#2007-04-04|1190.80
#2007-04-05|1180.76
#2007-04-06| .
#2007-04-09|1189.96
#2007-04-10|1178.15
#2007-04-11|1170.51
#2007-04-12|1161.25
#2007-04-13|1130.76
#2007-04-16|1134.88
#2007-04-17|1136.64
#2007-04-18|1159.85
#2007-04-19|1153.16
#2007-04-20|1156.57
#2007-04-23|1162.50
#2007-04-24|1159.84
#2007-04-25|1138.09
#2007-04-26|1139.19
#2007-04-27|1149.43
#2007-04-30|1148.99
#2007-05-01|1141.73
#2007-05-02|1132.41
#2007-05-03|1130.29
#2007-05-04|1131.33
#2007-05-07|1142.95
#2007-05-08|1137.18
#2007-05-09|1140.74
#2007-05-10|1116.11
#2007-05-11|1121.72
#2007-05-14|1138.19
#2007-05-15|1136.65
#2007-05-16|1137.69
#2007-05-17|1132.94
#2007-05-18|1131.51
#2007-05-21|1131.04
#2007-05-22|1124.70
#2007-05-23|1132.15
#2007-05-24|1143.72
#2007-05-25|1127.49
#2007-05-28| .
#2007-05-29|1140.87
#2007-05-30|1135.42
#2007-05-31|1142.94
#2007-06-01|1153.81
#2007-06-04|1165.16
#2007-06-05|1175.32
#2007-06-06|1179.25
#2007-06-07|1174.92
#2007-06-08|1149.71
#2007-06-11|1162.49
#2007-06-12|1156.37
#2007-06-13|1154.47
#2007-06-14|1159.52
#2007-06-15|1168.39
#2007-06-18|1177.71
#2007-06-19|1181.84
#2007-06-20|1183.23
#2007-06-21|1179.71
#2007-06-22|1173.34
#2007-06-25|1173.37
#2007-06-26|1180.08
#2007-06-27|1165.94
#2007-06-28|1176.32
#2007-06-29|1195.38
#2007-07-02|1211.98
#2007-07-03|1216.08
#2007-07-04| .
#2007-07-05|1213.04
#2007-07-06|1200.91
#2007-07-09|1206.59
#2007-07-10|1214.44
#2007-07-11|1198.40
#2007-07-12|1192.02
#2007-07-13|1206.17
#2007-07-16|1207.86
#2007-07-17|1190.16
#2007-07-18|1181.44
#2007-07-19|1187.94
#2007-07-20|1202.96
#2007-07-23|1185.75
#2007-07-24|1199.73
#2007-07-25|1190.75
#2007-07-26|1194.77
#2007-07-27|1176.30
#2007-07-30|1183.05
#2007-07-31|1174.46
#2007-08-01|1160.86
#2007-08-02|1148.59
#2007-08-03|1156.94
#2007-08-06|1168.03
#2007-08-07|1168.36
#2007-08-08|1160.10
#2007-08-09|1168.63
#2007-08-10|1141.16
#2007-08-13|1138.56
#2007-08-14|1148.55
#2007-08-15|1122.97
#2007-08-16|1121.14
#2007-08-17|1040.36
#2007-08-20|1066.69
#2007-08-21|1092.98
#2007-08-22|1080.59
#2007-08-23|1095.89
#2007-08-24|1092.38
#2007-08-27|1099.76
#2007-08-28|1104.75
#2007-08-29|1080.30
#2007-08-30|1073.51
#2007-08-31|1108.78
#2007-09-03| .
#2007-09-04|1107.62
#2007-09-05|1103.54
#2007-09-06|1102.45
#2007-09-07|1116.20
#2007-09-10|1092.66
#2007-09-11|1082.64
#2007-09-12|1086.01
#2007-09-13|1073.13
#2007-09-14|1098.12
#2007-09-17|1098.53
#2007-09-18|1067.91
#2007-09-19|1107.64
#2007-09-20|1128.23
#2007-09-21|1101.34
#2007-09-24|1105.63
#2007-09-25|1129.24
#2007-09-26|1116.17
#2007-09-27|1134.99
#2007-09-28|1149.88
#2007-10-01|1148.49
#2007-10-02|1161.06
#2007-10-03|1159.11
#2007-10-04|1157.84
#2007-10-05|1157.22
#2007-10-08|1148.64
#2007-10-09|1152.05
#2007-10-10|1143.19
#2007-10-11|1146.25
#2007-10-12|1132.36
#2007-10-15|1121.44
#2007-10-16|1118.57
#2007-10-17|1103.35
#2007-10-18|1123.42
#2007-10-19|1114.78
#2007-10-22|1100.14
#2007-10-23|1103.93
#2007-10-24|1095.18
#2007-10-25|1082.35
#2007-10-26|1126.60
#2007-10-29|1157.89
#2007-10-30|1162.68
#2007-10-31|1188.26
#2007-11-01|1220.14
#2007-11-02|1181.26
#2007-11-05|1178.60
#2007-11-06|1168.26
#2007-11-07|1176.20
#2007-11-08|1141.36
#2007-11-09|1151.27
#2007-11-12|1125.77
#2007-11-13|1120.83
#2007-11-14|1141.43
#2007-11-15|1139.60
#2007-11-16|1121.28
#2007-11-19|1123.56
#2007-11-20|1123.14
#2007-11-21|1111.09
#2007-11-22| .
#2007-11-23|1104.23
#2007-11-26|1123.86
#2007-11-27|1136.30
#2007-11-28|1113.99
#2007-11-29|1147.19
#2007-11-30|1148.59
#2007-12-03|1146.58
#2007-12-04|1144.05
#2007-12-05|1136.17
#2007-12-06|1145.66
#2007-12-07|1156.36
#2007-12-10|1154.61
#2007-12-11|1159.20
#2007-12-12|1143.94
#2007-12-13|1127.26
#2007-12-14|1101.63
#2007-12-17|1089.97
#2007-12-18|1088.48
#2007-12-19|1078.13
#2007-12-20|1078.32
#2007-12-21|1087.64
#2007-12-24|1083.20
#2007-12-25| .
#2007-12-26|1112.80
#2007-12-27|1103.53
#2007-12-28|1098.83
#2007-12-31|1112.62
#2008-01-01| .
#2008-01-02|1132.33
#2008-01-03|1134.71
#2008-01-04|1091.92
#2008-01-07|1073.37
#2008-01-08|1058.61
#2008-01-09|1069.76
#2008-01-10|1046.05
#2008-01-11|1040.17
#2008-01-14|1049.80
#2008-01-15|1029.18
#2008-01-16| 983.45
#2008-01-17|1009.15
#2008-01-18|1007.84
#2008-01-21| .
#2008-01-22| 913.02
#2008-01-23| 956.42
#2008-01-24| 968.13
#2008-01-25|1025.45
#2008-01-28| 986.07
#2008-01-29|1009.97
#2008-01-30|1008.14
#2008-01-31|1057.21
#2008-02-01|1059.96
#2008-02-04|1076.61
#2008-02-05|1053.79
#2008-02-06|1035.12
#2008-02-07|1042.55
#2008-02-08|1026.94
#2008-02-11|1033.57
#2008-02-12|1032.76
#2008-02-13|1017.80
#2008-02-14|1052.57
#2008-02-15|1058.88
#2008-02-18| .
#2008-02-19|1095.52
#2008-02-20|1059.95
#2008-02-21|1073.95
#2008-02-22|1062.78
#2008-02-25|1061.42
#2008-02-26|1067.33
#2008-02-27|1096.08
#2008-02-28|1082.09
#2008-02-29|1065.50
#2008-03-03|1027.58
#2008-03-04|1022.95
#2008-03-05|1007.46
#2008-03-06|1030.38
#2008-03-07| 995.28
#2008-03-10| 981.98
#2008-03-11| 993.74
#2008-03-12|1013.05
#2008-03-13|1000.24
#2008-03-14| 971.79
#2008-03-17| 957.47
#2008-03-18| 948.47
#2008-03-19| 975.05
#2008-03-20| 980.30
#2008-03-21| .
#2008-03-24| 998.28
#2008-03-25|1028.66
#2008-03-26|1039.81
#2008-03-27|1005.84
#2008-03-28|1024.21
#2008-03-31| 985.69
#2008-04-01| 968.56
#2008-04-02|1006.17
#2008-04-03|1004.99
#2008-04-04| 973.98
#2008-04-07| 971.54
#2008-04-08| 959.68
#2008-04-09| 948.32
#2008-04-10| 947.54
#2008-04-11| 972.87
#2008-04-14| 950.02
#2008-04-15| 953.05
#2008-04-16| 961.57
#2008-04-17| 976.96
#2008-04-18| 972.90
#2008-04-21|1034.83
#2008-04-22|1010.08
#2008-04-23| 995.69
#2008-04-24| 987.63
#2008-04-25|1017.73
#2008-04-28|1031.44
#2008-04-29|1042.57
#2008-04-30|1017.69
#2008-05-01|1021.59
#2008-05-02|1035.58
#2008-05-05|1037.01
#2008-05-06|1044.53
#2008-05-07|1055.50
#2008-05-08|1052.17
#2008-05-09|1020.97
#2008-05-12|1009.15
#2008-05-13|1014.27
#2008-05-14|1015.15
#2008-05-15|1039.37
#2008-05-16|1047.78
#2008-05-19|1055.44
#2008-05-20|1056.83
#2008-05-21|1034.32
#2008-05-22|1023.41
#2008-05-23|1022.74
#2008-05-26| .
#2008-05-27|1004.55
#2008-05-28| 982.27
#2008-05-29|1010.32
#2008-05-30|1048.45
#2008-06-02|1074.61
#2008-06-03|1046.16
#2008-06-04|1096.87
#2008-06-05|1089.42
#2008-06-06|1100.63
#2008-06-09|1059.62
#2008-06-10|1043.53
#2008-06-11|1072.05
#2008-06-12|1036.31
#2008-06-13|1054.23
#2008-06-16|1071.54
#2008-06-17|1060.64
#2008-06-18|1078.95
#2008-06-19|1042.56
#2008-06-20|1037.14
#2008-06-23|1016.70
#2008-06-24|1016.18
#2008-06-25|1008.72
#2008-06-26|1013.31
#2008-06-27|1004.19
#2008-06-30| 993.06
#2008-07-01| 992.32
#2008-07-02| 972.69
#2008-07-03| 962.34
#2008-07-04| .
#2008-07-07| 969.51
#2008-07-08| 959.73
#2008-07-09| 965.36
#2008-07-10| 973.78
#2008-07-11| 968.75
#2008-07-14| 949.13
#2008-07-15| 947.77
#2008-07-16| 937.61
#2008-07-17| 934.45
#2008-07-18| 922.44
#2008-07-21| 921.42
#2008-07-22| 963.73
#2008-07-23| 960.60
#2008-07-24| 999.69
#2008-07-25| 970.26
#2008-07-28| 962.62
#2008-07-29| 933.37
#2008-07-30| 935.06
#2008-07-31| 918.73
#2008-08-01| 909.91
#2008-08-04| 867.95
#2008-08-05| 874.39
#2008-08-06| 898.78
#2008-08-07| 888.85
#2008-08-08| 903.62
#2008-08-11| 942.33
#2008-08-12| 940.56
#2008-08-13| 942.57
#2008-08-14| 923.10
#2008-08-15| 934.07
#2008-08-18| 941.67
#2008-08-19| 917.33
#2008-08-20| 904.39
#2008-08-21| 909.88
#2008-08-22| 884.91
#2008-08-25| 916.32
#2008-08-26| 917.29
#2008-08-27| 896.87
#2008-08-28| 898.06
#2008-08-29| 934.19
#2008-09-01| .
#2008-09-02| 889.19
#2008-09-03| 916.43
#2008-09-04| 924.94
#2008-09-05| 919.70
#2008-09-08| 933.06
#2008-09-09| 921.90
#2008-09-10| 930.30
#2008-09-11| 916.88
#2008-09-12| 901.09
#2008-09-15| 909.64
#2008-09-16| 889.43
#2008-09-17| 883.97
#2008-09-18| 859.13
#2008-09-19| 886.56
#2008-09-22| 914.05
#2008-09-23| 923.12
#2008-09-24| 911.94
#2008-09-25| 897.15
#2008-09-26| 900.54
#2008-09-29| 876.71
#2008-09-30| 836.57
#2008-10-01| 846.35
#2008-10-02| 810.86
#2008-10-03| 764.23
#2008-10-06| 763.78
#2008-10-07| 721.61
#2008-10-08| 662.19
#2008-10-09| 670.31
#2008-10-10| 635.58
#2008-10-13| 629.10
#2008-10-14| 717.47
#2008-10-15| 709.10
#2008-10-16| 650.55
#2008-10-17| 664.52
#2008-10-20| 695.22
#2008-10-21| 733.05
#2008-10-22| 691.39
#2008-10-23| 671.39
#2008-10-24| 654.37
#2008-10-27| 594.96
#2008-10-28| 634.78
#2008-10-29| 684.64
#2008-10-30| 766.73
#2008-10-31| 712.32
#2008-11-03| 708.05
#2008-11-04| 725.69
#2008-11-05| 803.88
#2008-11-06| 734.51
#2008-11-07| 671.16
#2008-11-10| 688.50
#2008-11-11| 664.62
#2008-11-12| 661.33
#2008-11-13| 625.04
#2008-11-14| 633.62
#2008-11-17| 639.03
#2008-11-18| 619.85
#2008-11-19| 619.46
#2008-11-20| 600.63
#2008-11-21| 620.67
#2008-11-24| 611.38
#2008-11-25| 630.97
#2008-11-26| 614.20
#2008-11-27| .
#2008-11-28| 617.85
#2008-12-01| 611.47
#2008-12-02| 582.23
#2008-12-03| 577.22
#2008-12-04| 553.28
#2008-12-05| 549.17
#2008-12-08| 565.67
#2008-12-09| 584.27
#2008-12-10| 619.43
#2008-12-11| 653.42
#2008-12-12| 589.30
#2008-12-15| 644.45
#2008-12-16| 632.46
#2008-12-17| 639.25
#2008-12-18| 616.60
#2008-12-19| 603.46
#2008-12-22| 606.71
#2008-12-23| 605.42
#2008-12-24| 580.39
#2008-12-25| .
#2008-12-26| 605.14
#2008-12-29| 614.11
#2008-12-30| 615.93
#2008-12-31| 612.81
#2009-01-01| .
#2009-01-02| 610.66
#2009-01-05| 615.30
#2009-01-06| 618.46
#2009-01-07| 678.00
#2009-01-08| 671.75
#2009-01-09| 662.67
#2009-01-12| 670.10
#2009-01-13| 623.43
#2009-01-14| 638.07
#2009-01-15| 609.47
#2009-01-16| 635.90
#2009-01-19| .
#2009-01-20| 651.01
#2009-01-21| 644.78
#2009-01-22| 619.60
#2009-01-23| 600.58
#2009-01-26| 588.17
#2009-01-27| 638.03
#2009-01-28| 637.86
#2009-01-29| 654.86
#2009-01-30| 618.73
#2009-02-02| 608.15
#2009-02-03| 611.91
#2009-02-04| 641.70
#2009-02-05| 641.87
#2009-02-06| 644.60
#2009-02-09| 652.59
#2009-02-10| 648.58
#2009-02-11| 654.97
#2009-02-12| 636.52
#2009-02-13| 632.93
#2009-02-16| .
#2009-02-17| 624.85
#2009-02-18| 623.31
#2009-02-19| 635.38
#2009-02-20| 625.15
#2009-02-23| 611.62
#2009-02-24| 608.78
#2009-02-25| 641.30
#2009-02-26| 622.27
#2009-02-27| 627.18
#2009-03-02| 609.34
#2009-03-03| 602.22
#2009-03-04| 591.68
#2009-03-05| 606.91
#2009-03-06| 590.38
#2009-03-09| 579.91
#2009-03-10| 573.54
#2009-03-11| 601.64
#2009-03-12| 577.05
#2009-03-13| 605.15
#2009-03-16| 615.04
#2009-03-17| 624.98
#2009-03-18| 629.26
#2009-03-19| 642.72
#2009-03-20| 627.07
#2009-03-23| 635.32
#2009-03-24| 653.21
#2009-03-25| 655.46
#2009-03-26| 662.50
#2009-03-27| 679.30
#2009-03-30| 650.01
#2009-03-31| 634.35
#2009-04-01| 667.75
#2009-04-02| 714.06
#2009-04-03| 745.43
#2009-04-06| 736.84
#2009-04-07| 743.54
#2009-04-08| 735.81
#2009-04-09| 762.75
#2009-04-10| .
#2009-04-13| 778.64
#2009-04-14| 760.66
#2009-04-15| 750.62
#2009-04-16| 738.45
#2009-04-17| 768.20
#2009-04-20| 786.81
#2009-04-21| 761.08
#2009-04-22| 768.88
#2009-04-23| 788.02
#2009-04-24| 772.87
#2009-04-27| 782.01
#2009-04-28| 753.79
#2009-04-29| 750.87
#2009-04-30| 783.32
#2009-05-01| 787.32
#2009-05-04| 787.02
#2009-05-05| 791.15
#2009-05-06| 792.38
#2009-05-07| 827.69
#2009-05-08| 813.66
#2009-05-11| 796.35
#2009-05-12| 791.82
#2009-05-13| 785.61
#2009-05-14| 755.88
#2009-05-15| 778.97
#2009-05-18| 763.07
#2009-05-19| 777.80
#2009-05-20| 788.41
#2009-05-21| 792.10
#2009-05-22| 783.76
#2009-05-25| .
#2009-05-26| 784.46
#2009-05-27| 793.52
#2009-05-28| 801.08
#2009-05-29| 812.50
#2009-06-01| 806.44
#2009-06-02| 820.38
#2009-06-03| 824.91
#2009-06-04| 818.16
#2009-06-05| 815.18
#2009-06-08| 822.23
#2009-06-09| 819.28
#2009-06-10| 823.38
#2009-06-11| 822.39
#2009-06-12| 821.75
#2009-06-15| 815.32
#2009-06-16| 795.05
#2009-06-17| 813.03
#2009-06-18| 791.51
#2009-06-19| 788.94
#2009-06-22| 802.47
#2009-06-23| 786.61
#2009-06-24| 790.66
#2009-06-25| 802.37
#2009-06-26| 816.83
#2009-06-29| 800.10
#2009-06-30| 811.28
#2009-07-01| 806.60
#2009-07-02| 809.30
#2009-07-03| .
#2009-07-06| 817.99
#2009-07-07| 805.77
#2009-07-08| 783.05
#2009-07-09| 778.72
#2009-07-10| 791.43
#2009-07-13| 769.75
#2009-07-14| 794.07
#2009-07-15| 782.70
#2009-07-16| 798.27
#2009-07-17| 794.23
#2009-07-20| 790.50
#2009-07-21| 826.67
#2009-07-22| 826.23
#2009-07-23| 828.63
#2009-07-24| 849.76
#2009-07-27| 853.51
#2009-07-28| 862.43
#2009-07-29| 861.68
#2009-07-30| 892.30
#2009-07-31| 905.39
#2009-08-03| 928.73
#2009-08-04| 911.62
#2009-08-05| 894.95
#2009-08-06| 918.66
#2009-08-07| 893.88
#2009-08-10| 916.80
#2009-08-11| 924.68
#2009-08-12| 900.42
#2009-08-13| 923.62
#2009-08-14| 939.58
#2009-08-17| 913.13
#2009-08-18| 912.92
#2009-08-19| 926.79
#2009-08-20| 932.16
#2009-08-21| 900.31
#2009-08-24| 924.11
#2009-08-25| 920.01
#2009-08-26| 929.67
#2009-08-27| 922.45
#2009-08-28| 923.18
#2009-08-31| 915.55
#2009-09-01| 923.10
#2009-09-02| 908.31
#2009-09-03| 890.14
#2009-09-04| 888.95
#2009-09-07| .
#2009-09-08| 910.58
#2009-09-09| 899.34
#2009-09-10| 918.32
#2009-09-11| 914.40
#2009-09-14| 885.45
#2009-09-15| 879.10
#2009-09-16| 883.29
#2009-09-17| 895.34
#2009-09-18| 898.71
#2009-09-21| 889.82
#2009-09-22| 900.42
#2009-09-23| 898.00
#2009-09-24| 908.25
#2009-09-25| 902.98
#2009-09-28| 871.57
#2009-09-29| 867.23
#2009-09-30| 883.32
#2009-10-01| 868.84
#2009-10-02| 842.97
#2009-10-05| 824.81
#2009-10-06| 846.80
#2009-10-07| 861.59
#2009-10-08| 877.41
#2009-10-09| 881.82
#2009-10-12| 878.91
#2009-10-13| 898.86
#2009-10-14| 886.54
#2009-10-15| 889.66
#2009-10-16| 883.29
#2009-10-19| 887.28
#2009-10-20| 881.17
#2009-10-21| 877.54
#2009-10-22| 879.29
#2009-10-23| 869.32
#2009-10-26| 889.16
#2009-10-27| 872.45
#2009-10-28| 884.91
#2009-10-29| 865.71
#2009-10-30| 891.05
#2009-11-02| 867.49
#2009-11-03| 868.98
#2009-11-04| 871.90
#2009-11-05| 864.11
#2009-11-06| 865.54
#2009-11-09| 864.82
#2009-11-10| 859.68
#2009-11-11| 859.12
#2009-11-12| 864.64
#2009-11-13| 870.66
#2009-11-16| 873.93
#2009-11-17| 871.76
#2009-11-18| 865.48
#2009-11-19| 851.05
#2009-11-20| 840.77
#2009-11-23| 840.70
#2009-11-24| 835.23
#2009-11-25| 858.10
#2009-11-26| .
#2009-11-27| 831.96
#2009-11-30| 865.11
#2009-12-01| 886.31
#2009-12-02| 889.18
#2009-12-03| 929.56
#2009-12-04| 919.08
#2009-12-07| 930.69
#2009-12-08| 940.33
#2009-12-09| 932.52
#2009-12-10| 909.37
#2009-12-11| 922.07
#2009-12-14| 934.03
#2009-12-15| 920.87
#2009-12-16| 930.98
#2009-12-17| 924.96
#2009-12-18| 914.69
#2009-12-21| 909.84
#2009-12-22| 922.65
#2009-12-23| 926.35
#2009-12-24| 939.28
#2009-12-25| .
#2009-12-28| 942.09
#2009-12-29| 944.77
#2009-12-30| 932.19
#2009-12-31| 928.04
#2010-01-01| .
#2010-01-04| 944.26
#2010-01-05| 940.32
#2010-01-06| 935.96
#2010-01-07| 918.56
#2010-01-08| 942.56
#2010-01-11| 953.11
#2010-01-12| 990.33
#2010-01-13| 973.99
#2010-01-14| 994.22
#2010-01-15|1007.61
#2010-01-18| .
#2010-01-19| 984.74
#2010-01-20| 976.82
#2010-01-21| 994.58
#2010-01-22| 980.30
#2010-01-25| 964.89
#2010-01-26| 949.05
#2010-01-27| 920.46
#2010-01-28| 914.73
#2010-01-29| 894.92
#2010-02-01| 880.09
#2010-02-02| 913.45
#2010-02-03| 893.35
#2010-02-04| 884.74
#2010-02-05| 883.00
#2010-02-08| 869.00
#2010-02-09| 880.46
#2010-02-10| 875.87
#2010-02-11| 876.49
#2010-02-12| 881.78
#2010-02-15| .
#2010-02-16| 866.82
#2010-02-17| 876.23
#2010-02-18| 873.92
#2010-02-19| 850.12
#2010-02-22| 876.41
#2010-02-23| 876.82
#2010-02-24| 868.08
#2010-02-25| 869.49
#2010-02-26| 879.63
#2010-03-01| 874.49
#2010-03-02| 880.73
#2010-03-03| 898.01
#2010-03-04| 882.84
#2010-03-05| 877.91
#2010-03-08| 908.83
#2010-03-09| 912.46
#2010-03-10| 897.78
#2010-03-11| 903.73
#2010-03-12| 908.76
#2010-03-15| 917.11
#2010-03-16| 917.02
#2010-03-17| 926.79
#2010-03-18| 914.71
#2010-03-19| 929.71
#2010-03-22| 934.61
#2010-03-23| 936.36
#2010-03-24| 926.55
#2010-03-25| 920.43
#2010-03-26| 931.68
#2010-03-29| 935.23
#2010-03-30| 944.26
#2010-03-31| 936.25
#2010-04-01| 929.31
#2010-04-02| .
#2010-04-05| 944.60
#2010-04-06| 939.31
#2010-04-07| 940.58
#2010-04-08| 927.28
#2010-04-09| 926.81
#2010-04-12| 931.21
#2010-04-13| 926.23
#2010-04-14| 930.11
#2010-04-15| 932.21
#2010-04-16| 930.91
#2010-04-19| 914.76
#2010-04-20| 909.15
#2010-04-21| 921.35
#2010-04-22| 913.83
#2010-04-23| 901.89
#2010-04-26| 928.66
#2010-04-27| 940.36
#2010-04-28| 923.08
#2010-04-29| 921.56
#2010-04-30| 928.38
#2010-05-03| 923.50
#2010-05-04| 923.29
#2010-05-05| 924.35
#2010-05-06| 903.83
#2010-05-07| 904.62
#2010-05-10| 896.80
#2010-05-11| 889.57
#2010-05-12| 898.62
#2010-05-13| 916.13
#2010-05-14| 905.63
#2010-05-17| 892.77
#2010-05-18| 890.36
#2010-05-19| 898.16
#2010-05-20| 893.70
#2010-05-21| 869.66
#2010-05-24| 864.93
#2010-05-25| 850.93
#2010-05-26| 836.30
#2010-05-27| 844.35
#2010-05-28| 851.35
#2010-05-31| .
#2010-06-01| 842.66
#2010-06-02| 822.00
#2010-06-03| 852.22
#2010-06-04| 858.93
#2010-06-07| 825.73
#2010-06-08| 832.59
#2010-06-09| 812.73
#2010-06-10| 820.27
#2010-06-11| 822.57
#2010-06-14| 840.86
#2010-06-15| 852.70
#2010-06-16| 864.55
#2010-06-17| 860.97
#2010-06-18| 852.16
#2010-06-21| 868.14
#2010-06-22| 864.70
#2010-06-23| 855.74
#2010-06-24| 857.13
#2010-06-25| 843.46
#2010-06-28| 840.02
#2010-06-29| 834.99
#2010-06-30| 825.62
#2010-07-01| 818.99
#2010-07-02| 813.50
#2010-07-05| .
#2010-07-06| 836.23
#2010-07-07| 828.65
#2010-07-08| 841.23
#2010-07-09| 841.94
#2010-07-12| 847.85
#2010-07-13| 848.47
#2010-07-14| 873.49
#2010-07-15| 866.07
#2010-07-16| 858.61
#2010-07-19| 855.98
#2010-07-20| 837.55
#2010-07-21| 828.84
#2010-07-22| 825.70
#2010-07-23| 841.07
#2010-07-26| 843.68
#2010-07-27| 831.34
#2010-07-28| 853.20
#2010-07-29| 859.09
#2010-07-30| 854.20
#2010-08-02| 868.22
#2010-08-03| 884.38
#2010-08-04| 860.72
#2010-08-05| 876.69
#2010-08-06| 889.98
#2010-08-09| 873.84
#2010-08-10| 871.90
#2010-08-11| 854.42
#2010-08-12| 848.17
#2010-08-13| 847.13
#2010-08-16| 850.97
#2010-08-17| 844.00
#2010-08-18| 857.01
#2010-08-19| 874.91
#2010-08-20| 851.80
#2010-08-23| 849.43
#2010-08-24| 851.82
#2010-08-25| 827.95
#2010-08-26| 834.54
#2010-08-27| 844.27
#2010-08-30| 851.40
#2010-08-31| 836.84
#2010-09-01| 834.94
#2010-09-02| 848.40
#2010-09-03| 854.23
#2010-09-06| .
#2010-09-07| 866.99
#2010-09-08| 845.65
#2010-09-09| 859.44
#2010-09-10| 859.32
#2010-09-13| 870.90
#2010-09-14| 873.58
#2010-09-15| 877.38
#2010-09-16| 886.97
#2010-09-17| 894.34
#2010-09-20| 895.52
#2010-09-21| 895.14
#2010-09-22| 893.19
#2010-09-23| 895.14
#2010-09-24| 893.45
#2010-09-27| 912.10
#2010-09-28| 914.92
#2010-09-29| 924.22
#2010-09-30| 908.14
#2010-10-01| 911.42
#2010-10-04| 910.16
#2010-10-05| 918.66
#2010-10-06| 921.12
#2010-10-07| 926.88
#2010-10-08| 920.19
#2010-10-11| 917.76
#2010-10-12| 903.52
#2010-10-13| 907.65
#2010-10-14| 931.49
#2010-10-15| 922.59
#2010-10-18| 932.64
#2010-10-19| 928.04
#2010-10-20| 926.27
#2010-10-21| 922.36
#2010-10-22| 924.94
#2010-10-25| 928.01
#2010-10-26| 911.82
#2010-10-27| 922.21
#2010-10-28| 925.73
#2010-10-29| 922.72
#2010-11-01| 900.69
#2010-11-02| 896.57
#2010-11-03| 890.08
#2010-11-04| 917.63
#2010-11-05| 935.73
#2010-11-08| 953.39
#2010-11-09| 955.26
#2010-11-10| 950.15
#2010-11-11| 963.16
#2010-11-12| 950.54
#2010-11-15| 956.45
#2010-11-16| 952.36
#2010-11-17| 965.78
#2010-11-18| 975.77
#2010-11-19| 980.50
#2010-11-22| 988.05
#2010-11-23| 994.00
#2010-11-24| 977.04
#2010-11-25| .
#2010-11-26| 975.88
#2010-11-29| 978.06
#2010-11-30| 963.99
#2010-12-01| 976.30
#2010-12-02| 992.16
#2010-12-03|1008.15
#2010-12-06|1008.61
#2010-12-07| 995.08
#2010-12-08| 992.55
#2010-12-09| 999.56
#2010-12-10| 986.98
#2010-12-13| 999.03
#2010-12-14|1003.34
#2010-12-15|1001.64
#2010-12-16| 998.60
#2010-12-17| 996.81
#2010-12-20|1000.92
#2010-12-21|1006.32
#2010-12-22|1004.83
#2010-12-23|1009.85
#2010-12-24| .
#2010-12-27|1009.60
#2010-12-28|1016.77
#2010-12-29|1021.45
#2010-12-30|1013.61
#2010-12-31|1021.56
#2011-01-03|1014.42
#2011-01-04|1025.42
#2011-01-05|1016.26
#2011-01-06|1036.66
#2011-01-07|1056.48
#2011-01-10|1059.75
#2011-01-11|1053.23
#2011-01-12|1060.48
#2011-01-13|1075.44
#2011-01-14|1067.87
#2011-01-17| .
#2011-01-18|1061.85
#2011-01-19|1072.50
#2011-01-20|1048.50
#2011-01-21|1034.28
#2011-01-24|1052.68
#2011-01-25|1068.92
#2011-01-26|1064.13
#2011-01-27|1071.34
#2011-01-28|1072.91
#2011-01-31|1068.71
#2011-02-01|1074.65
#2011-02-02|1096.46
#2011-02-03|1082.44
#2011-02-04|1084.29
#2011-02-07|1085.49
#2011-02-08|1094.53
#2011-02-09|1107.44
#2011-02-10|1103.86
#2011-02-11|1101.07
#2011-02-14|1123.78
#2011-02-15|1125.53
#2011-02-16|1123.96
#2011-02-17|1137.18
#2011-02-18|1134.12
#2011-02-21| .
#2011-02-22|1114.13
#2011-02-23|1103.73
#2011-02-24|1094.07
#2011-02-25|1110.48
#2011-02-28|1120.14
#2011-03-01|1135.21
#2011-03-02|1111.80
#2011-03-03|1107.12
#2011-03-04|1119.25
#2011-03-07|1097.40
#2011-03-08|1085.17
#2011-03-09|1088.09
#2011-03-10|1069.75
#2011-03-11|1066.02
#2011-03-14| 982.06
#2011-03-15| 925.40
#2011-03-16| 997.86
#2011-03-17|1004.06
#2011-03-18| 976.84
#2011-03-21| 977.16
#2011-03-22|1010.15
#2011-03-23| 992.02
#2011-03-24| 970.62
#2011-03-25| 975.25
#2011-03-28| 980.57
#2011-03-29| 976.02
#2011-03-30| 994.50
#2011-03-31|1001.40
#2011-04-01| 970.21
#2011-04-04| 965.71
#2011-04-05| 937.50
#2011-04-06| 921.90
#2011-04-07| 933.01
#2011-04-08| 945.17
#2011-04-11| 932.43
#2011-04-12| 933.28
#2011-04-13| 946.66
#2011-04-14| 962.05
#2011-04-15| 957.24
#2011-04-18| 965.43
#2011-04-19| 944.97
#2011-04-20| 963.89
#2011-04-21| 984.87
#2011-04-22| .
#2011-04-25| 996.78
#2011-04-26| 985.14
#2011-04-27| 983.21
#2011-04-28|1014.09
#2011-04-29|1018.16
#2011-05-02|1036.58
#2011-05-03|1039.69
#2011-05-04|1041.62
#2011-05-05|1050.42
#2011-05-06|1014.39
#2011-05-09|1005.20
#2011-05-10|1015.09
#2011-05-11|1020.35
#2011-05-12|1038.57
#2011-05-13|1043.17
#2011-05-16|1030.72
#2011-05-17|1019.24
#2011-05-18|1022.67
#2011-05-19|1014.66
#2011-05-20|1008.90
#2011-05-23|1000.01
#2011-05-24| 991.06
#2011-05-25|1002.21
#2011-05-26|1026.05
#2011-05-27|1023.85
#2011-05-30| .
#2011-05-31|1039.21
#2011-06-01|1042.51
#2011-06-02|1015.36
#2011-06-03|1007.66
#2011-06-06|1006.22
#2011-06-07|1020.37
#2011-06-08|1022.39
#2011-06-09|1017.44
#2011-06-10|1025.68
#2011-06-13|1005.80
#2011-06-14|1011.26
#2011-06-15|1018.16
#2011-06-16|1001.49
#2011-06-17|1005.36
#2011-06-20|1001.04
#2011-06-21|1014.40
#2011-06-22|1029.47
#2011-06-23|1025.70
#2011-06-24|1037.44
#2011-06-27|1023.23
#2011-06-28|1028.24
#2011-06-29|1045.49
#2011-06-30|1052.42
#2011-07-01|1058.99
#2011-07-04| .
#2011-07-05|1071.44
#2011-07-06|1087.96
#2011-07-07|1074.60
#2011-07-08|1092.99
#2011-07-11|1093.95
#2011-07-12|1083.36
#2011-07-13|1089.82
#2011-07-14|1091.43
#2011-07-15|1092.19
#2011-07-18|1091.41
#2011-07-19|1084.51
#2011-07-20|1092.98
#2011-07-21|1094.58
#2011-07-22|1108.84
#2011-07-25|1096.70
#2011-07-26|1103.33
#2011-07-27|1091.42
#2011-07-28|1077.80
#2011-07-29|1076.98
#2011-08-01|1097.25
#2011-08-02|1082.10
#2011-08-03|1062.09
#2011-08-04|1032.33
#2011-08-05|1003.35
#2011-08-08| 991.52
#2011-08-09| 976.71
#2011-08-10| 978.87
#2011-08-11| 951.86
#2011-08-12| 937.07
#2011-08-15| 962.36
#2011-08-16| 966.84
#2011-08-17| 955.34
#2011-08-18| 931.46
#2011-08-19| 909.76
#2011-08-22| 877.05
#2011-08-23| 896.12
#2011-08-24| 876.84
#2011-08-25| 899.67
#2011-08-26| 914.42
#2011-08-29| 906.34
#2011-08-30| 918.43
#2011-08-31| 926.81
#2011-09-01| 937.72
#2011-09-02| 926.90
#2011-09-05| .
#2011-09-06| 869.21
#2011-09-07| 890.95
#2011-09-08| 894.88
#2011-09-09| 882.44
#2011-09-12| 868.62
#2011-09-13| 882.26
#2011-09-14| 877.63
#2011-09-15| 899.58
#2011-09-16| 921.45
#2011-09-19| 926.81
#2011-09-20| 907.27
#2011-09-21| 907.29
#2011-09-22| 886.48
#2011-09-23| 887.02
#2011-09-26| 864.30
#2011-09-27| 893.24
#2011-09-28| 914.55
#2011-09-29| 925.79
#2011-09-30| 912.92
#2011-10-03| 891.98
#2011-10-04| 869.56
#2011-10-05| 851.46
#2011-10-06| 870.16
#2011-10-07| 869.56
#2011-10-10| 869.87
#2011-10-11| 894.65
#2011-10-12| 888.00
#2011-10-13| 904.06
#2011-10-14| 883.62
#2011-10-17| 915.19
#2011-10-18| 905.43
#2011-10-19| 903.51
#2011-10-20| 887.14
#2011-10-21| 894.41
#2011-10-24| 911.38
#2011-10-25| 904.10
#2011-10-26| 898.77
#2011-10-27| 923.06
#2011-10-28| 937.98
#2011-10-31| 911.40
#2011-11-01| 889.58
#2011-11-02| 864.99
#2011-11-03| 865.57
#2011-11-04| 889.68
#2011-11-07| 883.60
#2011-11-08| 872.14
#2011-11-09| 877.72
#2011-11-10| 854.13
#2011-11-11| 858.05
#2011-11-14| 868.18
#2011-11-15| 859.62
#2011-11-16| 846.95
#2011-11-17| 852.05
#2011-11-18| 835.37
#2011-11-21| 817.62
#2011-11-22| 824.72
#2011-11-23| 820.15
#2011-11-24| .
#2011-11-25| 817.10
#2011-11-28| 835.98
#2011-11-29| 861.13
#2011-11-30| 859.99
#2011-12-01| 878.68
#2011-12-02| 882.81
#2011-12-05| 891.21
#2011-12-06| 878.17
#2011-12-07| 895.27
#2011-12-08| 885.56
#2011-12-09| 878.73
#2011-12-12| 882.23
#2011-12-13| 869.42
#2011-12-14| 858.10
#2011-12-15| 842.98
#2011-12-16| 836.13
#2011-12-19| 831.84
#2011-12-20| 837.91
#2011-12-21| 847.93
#2011-12-22| 842.95
#2011-12-23| 842.91
#2011-12-26| .
#2011-12-27| 849.87
#2011-12-28| 850.31
#2011-12-29| 854.06
#2011-12-30| 873.07
#2012-01-02| .
#2012-01-03| 875.33
#2012-01-04| 897.24
#2012-01-05| 890.83
#2012-01-06| 883.42
#2012-01-09| 886.46
#2012-01-10| 887.32
#2012-01-11| 886.65
#2012-01-12| 879.96
#2012-01-13| 896.95
#2012-01-16| .
#2012-01-17| 895.63
#2012-01-18| 895.27
#2012-01-19| 904.94
#2012-01-20| 930.40
#2012-01-23| 929.39
#2012-01-24| 930.28
#2012-01-25| 952.51
#2012-01-26| 959.39
#2012-01-27| 954.51
#2012-01-30| 950.65
#2012-01-31| 951.67
#2012-02-01| 965.23
#2012-02-02| 978.60
#2012-02-03| 967.63
#2012-02-06| 994.14
#2012-02-07| 987.37
#2012-02-08|1017.54
#2012-02-09|1007.36
#2012-02-10| 985.72
#2012-02-13| 991.82
#2012-02-14| 988.98
#2012-02-15|1026.33
#2012-02-16|1017.61
#2012-02-17|1028.14
#2012-02-20| .
#2012-02-21|1028.97
#2012-02-22|1039.93
#2012-02-23|1046.59
#2012-02-24|1047.95
#2012-02-27|1055.14
#2012-02-28|1053.25
#2012-02-29|1040.05
#2012-03-01|1034.52
#2012-03-02|1027.05
#2012-03-05|1021.65
#2012-03-06|1018.44
#2012-03-07|1010.41
#2012-03-08|1024.87
#2012-03-09|1039.90
#2012-03-12|1039.38
#2012-03-13|1030.84
#2012-03-14|1039.84
#2012-03-15|1070.78
#2012-03-16|1068.18
#2012-03-19|1064.25
#2012-03-20|1060.09
#2012-03-21|1045.87
#2012-03-22|1067.10
#2012-03-23|1046.89
#2012-03-26|1045.53
#2012-03-27|1071.36
#2012-03-28|1084.28
#2012-03-29|1076.71
#2012-03-30|1072.03
#2012-04-02|1084.09
#2012-04-03|1077.03
#2012-04-04|1048.59
#2012-04-05|1043.76
#2012-04-06| .
#2012-04-09|1011.80
#2012-04-10|1021.94
#2012-04-11|1011.97
#2012-04-12|1022.46
#2012-04-13|1018.95
#2012-04-16|1007.39
#2012-04-17| 993.00
#2012-04-18|1018.41
#2012-04-19|1017.39
#2012-04-20|1007.09
#2012-04-23|1009.56
#2012-04-24|1005.92
#2012-04-25|1008.02
#2012-04-26|1020.30
#2012-04-27|1025.99
#2012-04-30|1033.79
#2012-05-01|1001.11
#2012-05-02|1006.50
#2012-05-03|1003.88
#2012-05-04|1010.09
#2012-05-07| 968.80
#2012-05-08| 987.05
#2012-05-09| 982.90
#2012-05-10| 979.32
#2012-05-11| 993.77
#2012-05-14| 984.64
#2012-05-15| 960.45
#2012-05-16| 936.40
#2012-05-17| 964.13
#2012-05-18| 932.51
#2012-05-21| 925.74
#2012-05-22| 939.82
#2012-05-23| 937.17
#2012-05-24| 930.43
#2012-05-25| 928.06
#2012-05-28| .
#2012-05-29| 933.98
#2012-05-30| 942.30
#2012-05-31| 936.32
#2012-06-01| 921.14
#2012-06-04| 889.28
#2012-06-05| 899.16
#2012-06-06| 917.74
#2012-06-07| 931.44
#2012-06-08| 914.01
#2012-06-11| 938.90
#2012-06-12| 928.01
#2012-06-13| 931.38
#2012-06-14| 927.45
#2012-06-15| 928.37
#2012-06-18| 950.06
#2012-06-19| 934.95
#2012-06-20| 941.55
#2012-06-21| 948.64
#2012-06-22| 941.70
#2012-06-25| 947.64
#2012-06-26| 937.58
#2012-06-27| 933.22
#2012-06-28| 957.58
#2012-06-29| 975.63
#2012-07-02| 977.36
#2012-07-03| 980.85
#2012-07-04| .
#2012-07-05| 980.98
#2012-07-06| 981.01
#2012-07-09| 957.45
#2012-07-10| 944.32
#2012-07-11| 938.53
#2012-07-12| 922.53
#2012-07-13| 919.67
#2012-07-16| 925.05
#2012-07-17| 909.87
#2012-07-18| 913.29
#2012-07-19| 927.13
#2012-07-20| 914.30
#2012-07-23| 898.63
#2012-07-24| 894.31
#2012-07-25| 873.17
#2012-07-26| 884.93
#2012-07-27| 907.22
#2012-07-30| 922.22
#2012-07-31| 935.88
#2012-08-01| 914.43
#2012-08-02| 923.40
#2012-08-03| 916.12
#2012-08-06| 944.13
#2012-08-07| 954.12
#2012-08-08| 962.09
#2012-08-09| 967.39
#2012-08-10| 959.56
#2012-08-13| 956.50
#2012-08-14| 947.63
#2012-08-15| 948.58
#2012-08-16| 968.13
#2012-08-17| 979.46
#2012-08-20| 977.46
#2012-08-21| 979.81
#2012-08-22| 980.04
#2012-08-23| 987.93
#2012-08-24| 976.11
#2012-08-27| 973.99
#2012-08-28| 960.28
#2012-08-29| 958.19
#2012-08-30| 954.58
#2012-08-31| 933.72
#2012-09-03| .
#2012-09-04| 929.06
#2012-09-05| 916.70
#2012-09-06| 920.10
#2012-09-07| 967.63
#2012-09-10| 965.85
#2012-09-11| 959.88
#2012-09-12| 970.35
#2012-09-13| 972.11
#2012-09-14| 974.85
#2012-09-17| 968.87
#2012-09-18| 961.24
#2012-09-19| 984.52
#2012-09-20| 964.17
#2012-09-21| 960.01
#2012-09-24| 947.45
#2012-09-25| 955.81
#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| 920.68
#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| 917.30
#2012-10-17| 922.47
#2012-10-18| 942.44
#2012-10-19| 946.91
#2012-10-22| 944.71
#2012-10-23| 944.93
#2012-10-24| 929.75
#2012-10-25| 936.90
#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| 924.37
#2012-11-09| 922.64
#2012-11-12| 909.68
#2012-11-13| 908.34
#2012-11-14| 892.77
#2012-11-15| 920.08
#2012-11-16| 954.42
#2012-11-19| 966.64
#2012-11-20| 956.50
#2012-11-21| 971.79
#2012-11-22| .
#2012-11-23| 999.44
#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|1045.29
#2012-12-27|1063.25
#2012-12-28|1078.16
#2012-12-31|1073.67
#2013-01-01|1073.67
#2013-01-02|1065.66
#2013-01-03|1069.96
#2013-01-04|1113.01
#2013-01-07|1100.60
#2013-01-08|1087.09
#2013-01-09|1091.80
#2013-01-10|1104.73
#2013-01-11|1111.58
#2013-01-14|1109.54
#2013-01-15|1121.73
#2013-01-16|1094.23
#2013-01-17|1092.65
#2013-01-18|1116.84
#2013-01-21|1109.05
#2013-01-22|1113.39
#2013-01-23|1090.21
#2013-01-24|1094.25
#2013-01-25|1109.21
#2013-01-28|1107.41
#2013-01-29|1116.99
#2013-01-30|1125.89
#2013-01-31|1129.08
#2013-02-01|1133.07
#2013-02-04|1159.45
#2013-02-05|1129.08
#2013-02-06|1181.49
#2013-02-07|1190.60
#2013-02-08|1190.68
#2013-02-11|1181.88
#2013-02-12|1187.77
#2013-02-13|1163.21
#2013-02-14|1167.13
#2013-02-15|1142.18
#2013-02-18|1156.07
#2013-02-19|1160.99
#2013-02-20|1170.57
#2013-02-21|1171.21
#2013-02-22|1162.52
#2013-02-25|1172.96
#2013-02-26|1175.53
#2013-02-27|1155.62
#2013-02-28|1189.47
#2013-03-01|1172.44
#2013-03-04|1178.40
#2013-03-05|1174.35
#2013-03-06|1193.48
#2013-03-07|1186.74
#2013-03-08|1198.19
#2013-03-11| .
#2013-03-12|1209.82
#2013-03-13|1206.09
#2013-03-14|1210.59
#2013-03-15|1239.62
#2013-03-18|1202.11
#2013-03-19|1225.91
#2013-03-20|1217.88
#2013-03-21|1228.67
#2013-03-22|1207.13
#2013-03-25|1216.58
#2013-03-26|1209.87
#2013-03-27|1217.90
#2013-03-28|1204.06
#2013-03-29| .
#2013-04-01|1182.87
#2013-04-02|1148.32
#2013-04-03|1200.77
#2013-04-04|1190.56
#2013-04-05|1212.38
#2013-04-08|1233.13
#2013-04-09|1228.23
#2013-04-10|1234.52
#2013-04-11|1289.50
#2013-04-12|1303.57
#2013-04-15|1284.74
#2013-04-16|1271.21
#2013-04-17|1300.24
#2013-04-18|1271.66
#2013-04-19|1265.59
#2013-04-22|1289.15
#2013-04-23|1276.55
#2013-04-24|1309.45
#2013-04-25|1321.24
#2013-04-26|1336.93
#2013-04-29|1330.43
#2013-04-30|1322.67
#2013-05-01|1305.56
#2013-05-02|1283.37
#2013-05-03|1271.50
#2013-05-06|1266.85
#2013-05-07|1327.49
#2013-05-08|1340.03
#2013-05-09|1315.74
#2013-05-10|1344.25
#2013-05-13|1383.12
#2013-05-14|1365.62
#2013-05-15|1408.78
#2013-05-16|1416.63
#2013-05-17|1408.98
#2013-05-20|1451.75
#2013-05-21|1469.48
#2013-05-22|1451.02
#2013-05-23|1391.38
#2013-05-24|1398.12
#2013-05-27|1327.32
#2013-05-28|1371.68
#2013-05-29|1390.35
#2013-05-30|1350.33
#2013-05-31|1340.01
#2013-06-03|1307.49
#2013-06-04|1325.64
#2013-06-05|1322.89
#2013-06-06|1282.69
#2013-06-07|1256.06
#2013-06-10|1329.94
#2013-06-11|1356.79
#2013-06-12|1351.14
#2013-06-13|1301.77
#2013-06-14|1302.89
#2013-06-17|1331.91
#2013-06-18|1332.54
#2013-06-19|1361.28
#2013-06-20|1307.17
#2013-06-21|1326.40
#2013-06-24|1302.62
#2013-06-25|1287.11
#2013-06-26|1292.21
#2013-06-27|1316.61
#2013-06-28|1337.93
#2013-07-01|1347.00
#2013-07-02|1375.31
#2013-07-03|1393.85
#2013-07-04|1375.50
#2013-07-05|1388.37
#2013-07-08|1370.23
#2013-07-09|1405.26
#2013-07-10|1414.20
#2013-07-11|1430.46
#2013-07-12|1429.90
#2013-07-15|1423.59
#2013-07-16|1441.11
#2013-07-17|1443.82
#2013-07-18|1433.99
#2013-07-19|1432.65
#2013-07-22|1456.23
#2013-07-23|1450.07
#2013-07-24|1439.01
#2013-07-25|1437.93
#2013-07-26|1413.27
#2013-07-29|1355.00
#2013-07-30|1387.12
#2013-07-31|1357.14
#2013-08-01|1385.31
#2013-08-02|1435.75
#2013-08-05|1422.24
#2013-08-06|1445.50
#2013-08-07|1422.97
#2013-08-08|1413.26
#2013-08-09|1409.10
#2013-08-12|1404.40
#2013-08-13|1413.94
#2013-08-14|1436.55
#2013-08-15|1415.07
#2013-08-16|1413.98
#2013-08-19|1412.13
#2013-08-20|1379.26
#2013-08-21|1355.72
#2013-08-22|1342.59
#2013-08-23|1382.61
#2013-08-26|1376.08
#2013-08-27|1383.38
#2013-08-28|1345.47
#2013-08-29|1341.14
#2013-08-30|1328.57
#2013-09-02|1322.19
#2013-09-03|1357.19
#2013-09-04|1367.44
#2013-09-05|1369.92
#2013-09-06|1380.79
#2013-09-09|1387.05
#2013-09-10|1383.49
#2013-09-11|1396.18
#2013-09-12|1391.60
#2013-09-13|1392.08
#2013-09-16|1399.69
#2013-09-17|1385.42
#2013-09-18|1408.46
#2013-09-19|1423.22
#2013-09-20|1431.33
#2013-09-23|1444.88
#2013-09-24|1437.06
#2013-09-25|1436.41
#2013-09-26|1454.63
#2013-09-27|1455.29
#2013-09-30|1420.54
#2013-10-01|1426.26
#2013-10-02|1421.03
#2013-10-03|1424.65
#2013-10-04|1411.60
#2013-10-07|1393.76
#2013-10-08|1396.77
#2013-10-09|1426.44
#2013-10-10|1437.35
#2013-10-11|1452.18
#2013-10-14|1454.97
#2013-10-15|1447.51
#2013-10-16|1437.93
#2013-10-17|1462.48
#2013-10-18|1453.59
#2013-10-21|1451.01
#2013-10-22|1457.75
#2013-10-23|1447.71
#2013-10-24|1455.26
#2013-10-25|1427.98
#2013-10-28|1447.65
#2013-10-29|1433.49
#2013-10-30|1452.59
#2013-10-31|1438.53
#2013-11-01|1420.27
#2013-11-04|1422.86
#2013-11-05|1410.85
#2013-11-06|1419.50
#2013-11-07|1402.87
#2013-11-08|1390.08
#2013-11-11|1400.15
#2013-11-12|1414.52
#2013-11-13|1417.41
#2013-11-14|1420.37
#2013-11-15|1431.84
#2013-11-18|1439.85
#2013-11-19|1428.45
#2013-11-20|1430.34
#2013-11-21|1427.13
#2013-11-22|1432.88
#2013-11-25|1445.39
#2013-11-26|1437.99
#2013-11-27|1422.12
#2013-11-28|1440.78
#2013-11-29|1440.17
#2013-12-02|1428.84
#2013-12-03|1439.32
#2013-12-04|1409.70
#2013-12-05|1399.27
#2013-12-06|1399.08
#2013-12-09|1417.20
#2013-12-10|1415.69
#2013-12-11|1411.69
#2013-12-12|1394.02
#2013-12-13|1396.76
#2013-12-16|1370.23
#2013-12-17|1384.37
#2013-12-18|1403.59
#2013-12-19|1398.65
#2013-12-20|1399.49
#2013-12-23|1401.18
#2013-12-24|1395.02
#2013-12-25|1397.82
#2013-12-26|1419.72
#2013-12-27|1427.33
#2013-12-30|1435.45
#2013-12-31|1434.55
#2014-01-01|1434.55
#2014-01-02|1435.68
#2014-01-03|1443.10
#2014-01-06|1423.31
#2014-01-07|1413.22
#2014-01-08|1430.23
#2014-01-09|1421.87
#2014-01-10|1439.75
#2014-01-13|1450.40
#2014-01-14|1412.07
#2014-01-15|1424.71
#2014-01-16|1435.78
#2014-01-17|1429.79
#2014-01-20|1431.35
#2014-01-21|1434.63
#2014-01-22|1435.09
#2014-01-23|1427.59
#2014-01-24|1421.48
#2014-01-27|1387.81
#2014-01-28|1380.86
#2014-01-29|1421.50
#2014-01-30|1376.09
#2014-01-31|1374.85
#2014-02-03|1359.33
#2014-02-04|1280.61
#2014-02-05|1329.14
#2014-02-06|1313.49
#2014-02-07|1338.02
#2014-02-10|1356.63
#2014-02-11|1352.02
#2014-02-12|1374.93
#2014-02-13|1353.91
#2014-02-14|1340.86
#2014-02-17|1345.96
#2014-02-18|1373.97
#2014-02-19|1359.14
#2014-02-20|1336.02
#2014-02-21|1358.05
#2014-02-24|1354.85
#2014-02-25|1370.79
#2014-02-26|1356.18
#2014-02-27|1359.23
#2014-02-28|1349.33
#2014-03-03|1346.06
#2014-03-04|1339.85
#2014-03-05|1339.47
#2014-03-06|1351.30
#2014-03-07|1355.13
#2014-03-10|1342.82
#2014-03-11|1353.20
#2014-03-12|1330.81
#2014-03-13|1334.94
#2014-03-14|1299.23
#2014-03-17|1291.61
#2014-03-18|1300.89
#2014-03-19|1289.25
#2014-03-20|1259.74
#2014-03-21|1260.06
#2014-03-24|1267.98
#2014-03-25|1276.68
#2014-03-26|1290.81
#2014-03-27|1317.51
#2014-03-28|1314.48
#2014-03-31|1337.59
#2014-04-01|1331.08
#2014-04-02|1343.20
#2014-04-03|1346.16
#2014-04-04|1345.94
#2014-04-07|1336.68
#2014-04-08|1319.14
#2014-04-09|1290.09
#2014-04-10|1283.90
#2014-04-11|1274.18
#2014-04-14|1279.13
#2014-04-15|1281.94
#2014-04-16|1301.97
#2014-04-17|1296.40
#2014-04-18|1304.00
#2014-04-21|1301.91
#2014-04-22|1298.76
#2014-04-23|1311.58
#2014-04-24|1297.78
#2014-04-25|1307.12
#2014-04-28|1283.00
#2014-04-29|1283.43
#2014-04-30|1290.81
#2014-05-01|1311.06
#2014-05-02|1310.48
#2014-05-05|1312.11
#2014-05-06|1319.31
#2014-05-07|1278.45
#2014-05-08|1281.50
#2014-05-09|1284.85
#2014-05-12|1264.83
#2014-05-13|1294.15
#2014-05-14|1310.73
#2014-05-15|1302.88
#2014-05-16|1284.56
#2014-05-19|1274.06
#2014-05-20|1275.18
#2014-05-21|1266.47
#2014-05-22|1292.05
#2014-05-23|1304.33
#2014-05-26|1321.39
#2014-05-27|1317.13
#2014-05-28|1322.63
#2014-05-29|1336.49
#2014-05-30|1344.56
#2014-06-02|1354.18
#2014-06-03|1359.38
#2014-06-04|1361.97
#2014-06-05|1361.84
#2014-06-06|1363.40
#2014-06-09|1365.30
#2014-06-10|1360.60
#2014-06-11|1380.57
#2014-06-12|1380.40
#2014-06-13|1374.97
#2014-06-16|1366.01
#2014-06-17|1365.74
#2014-06-18|1376.97
#2014-06-19|1403.01
#2014-06-20|1405.67
#2014-06-23|1403.71
#2014-06-24|1393.58
#2014-06-25|1391.69
#2014-06-26|1401.11
#2014-06-27|1398.16
#2014-06-30|1408.61
#2014-07-01|1422.71
#2014-07-02|1429.84
#2014-07-03|1418.99
#2014-07-04|1432.22
#2014-07-07|1429.79
#2014-07-08|1428.82
#2014-07-09|1419.88
#2014-07-10|1412.26
#2014-07-11|1405.41
#2014-07-14|1415.41
#2014-07-15|1423.37
#2014-07-16|1424.67
#2014-07-17|1423.81
#2014-07-18|1412.65
#2014-07-21|1413.56
#2014-07-22|1418.23
#2014-07-23|1416.50
#2014-07-24|1416.84
#2014-07-25|1425.66
#2014-07-28|1432.14
#2014-07-29|1429.56
#2014-07-30|1431.40
#2014-07-31|1426.81
#2014-08-01|1421.95
#2014-08-04|1413.29
#2014-08-05|1398.94
#2014-08-06|1395.00
#2014-08-07|1402.15
#2014-08-08|1376.24
#2014-08-11|1387.29
#2014-08-12|1393.20
#2014-08-13|1393.75
#2014-08-14|1395.42
#2014-08-15|1393.13
#2014-08-18|1389.15
#2014-08-19|1391.20
#2014-08-20|1383.34
#2014-08-21|1392.08
#2014-08-22|1381.47
#2014-08-25|1390.31
#2014-08-26|1385.63
#2014-08-27|1385.51
#2014-08-28|1378.74
#2014-08-29|1370.56
#2014-09-01|1369.33
#2014-09-02|1377.77
#2014-09-03|1389.14
#2014-09-04|1384.78
#2014-09-05|1391.97
#2014-09-08|1385.47
#2014-09-09|1385.15
#2014-09-10|1387.97
#2014-09-11|1395.55
#2014-09-12|1400.33
#2014-09-15|1401.90
#2014-09-16|1396.05
#2014-09-17|1389.55
#2014-09-18|1398.13
#2014-09-19|1412.28
#2014-09-22|1415.54
#2014-09-23|1417.22
#2014-09-24|1409.78
#2014-09-25|1437.76
#2014-09-26|1419.69
#2014-09-29|1424.81
#2014-09-30|1416.09
#2014-10-01|1408.02
#2014-10-02|1372.11
#2014-10-03|1354.86
#2014-10-06|1383.56
#2014-10-07|1387.63
#2014-10-08|1360.83
#2014-10-09|1355.35
#2014-10-10|1339.41
#2014-10-13|1346.24
#2014-10-14|1309.27
#2014-10-15|1329.32
#2014-10-16|1300.64
#2014-10-17|1266.80
#2014-10-20|1323.13
#2014-10-21|1302.64
#2014-10-22|1329.63
#2014-10-23|1311.77
#2014-10-24|1322.94
#2014-10-27|1337.45
#2014-10-28|1327.09
#2014-10-29|1344.51
#2014-10-30|1335.97
#2014-10-31|1345.59
#2014-11-03|1321.00
#2014-11-04|1387.70
#2014-11-05|1384.37
#2014-11-06|1380.62
#2014-11-07|1377.71
#2014-11-10|1367.98
#2014-11-11|1364.29
#2014-11-12|1375.42
#2014-11-13|1384.12
#2014-11-14|1391.49
#2014-11-17|1358.46
#2014-11-18|1387.21
#2014-11-19|1378.04
#2014-11-20|1388.25
#2014-11-21|1393.23
#2014-11-24|1383.59
#2014-11-25|1413.14
#2014-11-26|1412.93
#2014-11-27|1391.61
#2014-11-28|1408.80
#2014-12-01|1434.77
#2014-12-02|1440.93
#2014-12-03|1439.28
#2014-12-04|1463.03
#2014-12-05|1448.60
#2014-12-08|1466.48
#2014-12-09|1471.43
#2014-12-10|1427.46
#2014-12-11|1409.43
#2014-12-12|1420.77
#2014-12-15|1388.05
#2014-12-16|1377.94
#2014-12-17|1373.48
#2014-12-18|1381.21
#2014-12-19|1421.09
#2014-12-22|1411.69
#2014-12-23|1402.55
#2014-12-24|1427.89
#2014-12-25|1420.48
#2014-12-26|1430.02
#2014-12-29|1420.38
#2014-12-30|1415.83
#2014-12-31|1409.72
#2015-01-01|1409.72
#2015-01-02|1406.29
#2015-01-05|1405.58
#2015-01-06|1372.85
#2015-01-07|1373.87
#2015-01-08|1396.58
#2015-01-09|1410.67
#2015-01-12|1413.20
#2015-01-13|1404.07
#2015-01-14|1402.38
#2015-01-15|1427.84
#2015-01-16|1411.65
#2015-01-19|1417.42
#2015-01-20|1440.71
#2015-01-21|1438.01
#2015-01-22|1432.60
#2015-01-23|1449.12
#2015-01-26|1442.99
#2015-01-27|1475.97
#2015-01-28|1465.60
#2015-01-29|1442.07
#2015-01-30|1445.24
#2015-02-02|1448.04
#2015-02-03|1420.62
#2015-02-04|1445.25
#2015-02-05|1434.59
#2015-02-06|1414.88
#2015-02-09|1434.32
#2015-02-10|1428.96
#2015-02-11|1415.98
#2015-02-12|1454.80
#2015-02-13|1453.83
#2015-02-16|1461.20
#2015-02-17|1459.24
#2015-02-18|1480.14
#2015-02-19|1488.78
#2015-02-20|1501.83
#2015-02-23|1506.68
#2015-02-24|1508.29
#2015-02-25|1508.92
#2015-02-26|1510.78
#2015-02-27|1500.59
#2015-03-02|1499.14
#2015-03-03|1509.69
#2015-03-04|1499.99
#2015-03-05|1486.64
#2015-03-06|1493.97
#2015-03-09|1490.43
#2015-03-10|1493.57
#2015-03-11|1485.92
#2015-03-12|1509.28
#2015-03-13|1518.14
#2015-03-16|1515.46
#2015-03-17|1520.27
#2015-03-18|1535.72
#2015-03-19|1531.09
#2015-03-20|1548.73
#2015-03-23|1579.32
#2015-03-24|1563.74
#2015-03-25|1570.93
#2015-03-26|1554.54
#2015-03-27|1543.81
#2015-03-30|1533.51
#2015-03-31|1525.57
#2015-04-01|1503.31
#2015-04-02|1529.45
#2015-04-03|1554.57
#2015-04-06|1543.44
#2015-04-07|1538.47
#2015-04-08|1541.87
#2015-04-09|1542.68
#2015-04-10|1544.79
#2015-04-13|1531.30
#2015-04-14|1553.26
#2015-04-15|1551.80
#2015-04-16|1564.53
#2015-04-17|1567.16
#2015-04-20|1555.97
#2015-04-21|1583.85
#2015-04-22|1583.42
#2015-04-23|1592.96
#2015-04-24|1595.00
#2015-04-27|1586.56
#2015-04-28|1613.64
#2015-04-29|1611.85
#2015-04-30|1567.44
#2015-05-01|1559.57
#2015-05-04|1559.29
#2015-05-05|1561.17
#2015-05-06|1569.14
#2015-05-07|1552.94
#2015-05-08|1562.70
#2015-05-11|1566.74
#2015-05-12|1574.25
#2015-05-13|1581.08
#2015-05-14|1581.10
#2015-05-15|1590.12
#2015-05-18|1599.63
#2015-05-19|1585.96
#2015-05-20|1590.65
#2015-05-21|1591.69
#2015-05-22|1582.72
#2015-05-25|1599.39
#2015-05-26|1579.85
#2015-05-27|1586.13
#2015-05-28|1603.63
#2015-05-29|1603.56
#2015-06-01|1592.26
#2015-06-02|1593.07
#2015-06-03|1589.90
#2015-06-04|1591.74
#2015-06-05|1569.12
#2015-06-08|1562.71
#2015-06-09|1540.79
#2015-06-10|1552.65
#2015-06-11|1558.90
#2015-06-12|1566.96
#2015-06-15|1560.64
#2015-06-16|1553.28
#2015-06-17|1535.42
#2015-06-18|1526.26
#2015-06-19|1542.64
#2015-06-22|1548.66
#2015-06-23|1568.65
#2015-06-24|1557.07
#2015-06-25|1546.97
#2015-06-26|1542.60
#2015-06-29|1519.43
#2015-06-30|1530.36
#2015-07-01|1512.73
#2015-07-02|1527.49
#2015-07-03|1536.68
#2015-07-06|1507.41
#2015-07-07|1516.21
#2015-07-08|1486.02
#2015-07-09|1478.01
#2015-07-10|1465.13
#2015-07-13|1482.11
#2015-07-14|1507.94
#2015-07-15|1506.77
#2015-07-16|1519.51
#2015-07-17|1510.92
#2015-07-20|1507.38
#2015-07-21|1517.08
#2015-07-22|1497.58
#2015-07-23|1497.78
#2015-07-24|1495.17
#2015-07-27|1493.95
#2015-07-28|1471.58
#2015-07-29|1471.86
#2015-07-30|1485.82
#2015-07-31|1510.45
#2015-08-03|1517.44
#2015-08-04|1511.69
#2015-08-05|1490.10
#2015-08-06|1513.81
#2015-08-07|1524.26
#2015-08-10|1519.35
#2015-08-11|1511.22
#2015-08-12|1494.94
#2015-08-13|1484.05
#2015-08-14|1482.35
#2015-08-17|1485.82
#2015-08-18|1488.98
#2015-08-19|1472.40
#2015-08-20|1446.83
#2015-08-21|1415.64
#2015-08-24|1366.90
#2015-08-25|1300.77
#2015-08-26|1353.82
#2015-08-27|1347.37
#2015-08-28|1405.02
#2015-08-31|1380.29
#2015-09-01|1342.03
#2015-09-02|1332.01
#2015-09-03|1349.71
#2015-09-04|1331.24
#2015-09-07|1342.28
#2015-09-08|1331.87
#2015-09-09|1408.94
#2015-09-10|1371.51
#2015-09-11|1357.83
#2015-09-14|1349.37
#2015-09-15|1365.38
#2015-09-16|1400.22
#2015-09-17|1408.34
#2015-09-18|1401.81
#2015-09-21|1390.36
#2015-09-22|1400.47
#2015-09-23|1388.37
#2015-09-24|1362.16
#2015-09-25|1363.42
#2015-09-28|1356.29
#2015-09-29|1306.39
#2015-09-30|1353.31
#2015-10-01|1392.56
#2015-10-02|1412.00
#2015-10-05|1400.11
#2015-10-06|1399.05
#2015-10-07|1431.37
#2015-10-08|1433.50
#2015-10-09|1466.66
#2015-10-12|1471.76
#2015-10-13|1453.27
#2015-10-14|1428.99
#2015-10-15|1455.36
#2015-10-16|1465.25
#2015-10-19|1449.31
#2015-10-20|1441.99
#2015-10-21|1469.71
#2015-10-22|1454.86
#2015-10-23|1474.80
#2015-10-26|1486.25
#2015-10-27|1483.88
#2015-10-28|1484.50
#2015-10-29|1462.85
#2015-10-30|1478.32
#2015-11-02|1461.60
#2015-11-03|1462.93
#2015-11-04|1480.22
#2015-11-05|1483.30
#2015-11-06|1465.76
#2015-11-09|1488.82
#2015-11-10|1485.76
#2015-11-11|1488.06
#2015-11-12|1485.17
#2015-11-13|1472.59
#2015-11-16|1452.87
#2015-11-17|1465.67
#2015-11-18|1472.31
#2015-11-19|1493.91
#2015-11-20|1487.90
#2015-11-23|1483.01
#2015-11-24|1494.70
#2015-11-25|1481.06
#2015-11-26|1497.54
#2015-11-27|1488.02
#2015-11-30|1478.73
#2015-12-01|1508.88
#2015-12-02|1500.64
#2015-12-03|1504.64
#2015-12-04|1477.69
#2015-12-07|1480.48
#2015-12-08|1465.83
#2015-12-09|1474.87
#2015-12-10|1464.95
#2015-12-11|1482.75
#2015-12-14|1460.02
#2015-12-15|1426.28
#2015-12-16|1474.95
#2015-12-17|1483.90
#2015-12-18|1477.76
#2015-12-21|1473.10
#2015-12-22|1481.27
#2015-12-23|1479.24
#2015-12-24|1476.25
#2015-12-25|1468.87
#2015-12-28|1473.92
#2015-12-29|1472.05
#2015-12-30|1475.05
#2015-12-31|1478.03
#2016-01-01|1478.03
#2016-01-04|1442.31
#2016-01-05|1428.88
#2016-01-06|1407.57
#2016-01-07|1374.57
#2016-01-08|1373.23
#2016-01-11|1378.00
#2016-01-12|1349.98
#2016-01-13|1388.44
#2016-01-14|1356.10
#2016-01-15|1356.41
#2016-01-18|1344.84
#2016-01-19|1356.60
#2016-01-20|1321.95
#2016-01-21|1277.44
#2016-01-22|1340.35
#2016-01-25|1343.99
#2016-01-26|1308.33
#2016-01-27|1352.88
#2016-01-28|1349.23
#2016-01-29|1378.14
#2016-02-01|1397.59
#2016-02-02|1385.16
#2016-02-03|1340.97
#2016-02-04|1334.16
#2016-02-05|1308.09
#2016-02-08|1320.46
#2016-02-09|1248.55
#2016-02-10|1238.15
#2016-02-11|1260.10
#2016-02-12|1183.31
#2016-02-15|1261.75
#2016-02-16|1271.39
#2016-02-17|1252.43
#2016-02-18|1277.43
#2016-02-19|1258.15
#2016-02-22|1256.54
#2016-02-23|1264.15
#2016-02-24|1264.56
#2016-02-25|1253.04
#2016-02-26|1239.57
#2016-02-29|1247.91
#2016-03-01|1235.70
#2016-03-02|1283.95
#2016-03-03|1307.31
#2016-03-04|1317.11
#2016-03-07|1308.56
#2016-03-08|1296.16
#2016-03-09|1281.80
#2016-03-10|1307.82
#2016-03-11|1307.82
#2016-03-14|1320.61
#2016-03-15|1309.18
#2016-03-16|1289.14
#2016-03-17|1315.60
#2016-03-18|1294.85
#2016-03-21|1296.01
#2016-03-22|1329.45
#2016-03-23|1314.33
#2016-03-24|1299.57
#2016-03-25|1326.60
#2016-03-28|1331.33
#2016-03-29|1336.79
#2016-03-30|1317.11
#2016-03-31|1320.99
#2016-04-01|1269.46
#2016-04-04|1252.69
#2016-04-05|1222.73
#2016-04-06|1233.46
#2016-04-07|1250.24
#2016-04-08|1254.03
#2016-04-11|1236.96
#2016-04-12|1265.16
#2016-04-13|1290.21
#2016-04-14|1326.59
#2016-04-15|1320.09
#2016-04-18|1276.46
#2016-04-19|1318.66
#2016-04-20|1310.32
#2016-04-21|1343.56
#2016-04-22|1335.52
#2016-04-25|1347.59
#2016-04-26|1335.82
#2016-04-27|1323.05
#2016-04-28|1312.69
#2016-04-29|1326.59
#2016-05-02|1278.18
#2016-05-03|1280.68
#2016-05-04|1269.14
#2016-05-05|1264.11
#2016-05-06|1286.08
#2016-05-09|1272.64
#2016-05-10|1296.04
#2016-05-11|1297.80
#2016-05-12|1288.34
#2016-05-13|1265.17
#2016-05-16|1267.46
#2016-05-17|1279.65
#2016-05-18|1263.28
#2016-05-19|1257.21
#2016-05-20|1258.13
#2016-05-23|1266.27
#2016-05-24|1245.34
#2016-05-25|1267.92
#2016-05-26|1285.86
#2016-05-27|1289.38
#2016-05-30|1295.87
#2016-05-31|1316.85
#2016-06-01|1320.77
#2016-06-02|1301.88
#2016-06-03|1321.20
#2016-06-06|1306.62
#2016-06-07|1309.43
#2016-06-08|1327.08
#2016-06-09|1310.27
#2016-06-10|1304.15
#2016-06-13|1264.44
#2016-06-14|1256.66
#2016-06-15|1271.39
#2016-06-16|1251.04
#2016-06-17|1268.94
#2016-06-20|1295.46
#2016-06-21|1304.67
#2016-06-22|1294.82
#2016-06-23|1309.23
#2016-06-24|1240.68
#2016-06-27|1233.37
#2016-06-28|1202.02
#2016-06-29|1230.05
#2016-06-30|1222.66
#2016-07-01|1228.57
#2016-07-04|1235.48
#2016-07-05|1239.05
#2016-07-06|1207.44
#2016-07-07|1209.50
#2016-07-08|1207.24
#2016-07-11|1239.14
#2016-07-12|1256.50
#2016-07-13|1296.90
#2016-07-14|1288.07
#2016-07-15|1310.24
#2016-07-18|1307.08
#2016-07-19|1306.47
#2016-07-20|1299.78
#2016-07-21|1328.95
#2016-07-22|1313.63
#2016-07-25|1325.08
#2016-07-26|1312.04
#2016-07-27|1335.35
#2016-07-28|1343.24
#2016-07-29|1375.84
#2016-08-01|1372.77
#2016-08-02|1357.97
#2016-08-03|1327.50
#2016-08-04|1362.34
#2016-08-05|1367.20
#2016-08-08|1399.94
#2016-08-09|1407.76
#2016-08-10|1397.57
#2016-08-11|1397.38
#2016-08-12|1410.07
#2016-08-15|1400.31
#2016-08-16|1389.32
#2016-08-17|1417.58
#2016-08-18|1397.51
#2016-08-19|1420.34
#2016-08-22|1428.19
#2016-08-23|1408.34
#2016-08-24|1422.55
#2016-08-25|1427.97
#2016-08-26|1400.55
#2016-08-29|1425.77
#2016-08-30|1426.32
#2016-08-31|1435.89
#2016-09-01|1447.77
#2016-09-02|1434.15
#2016-09-05|1452.33
#2016-09-06|1471.05
#2016-09-07|1467.83
#2016-09-08|1472.57
#2016-09-09|1454.96
#2016-09-12|1443.29
#2016-09-13|1442.78
#2016-09-14|1427.73
#2016-09-15|1408.62
#2016-09-16|1402.12
#2016-09-19|1409.03
#2016-09-20|1417.42
#2016-09-21|1467.96
#2016-09-22|1469.75
#2016-09-23|1447.36
#2016-09-26|1436.47
#2016-09-27|1455.88
#2016-09-28|1435.73
#2016-09-29|1433.70
#2016-09-30|1409.78
#2016-10-03|1410.67
#2016-10-04|1414.62
#2016-10-05|1433.22
#2016-10-06|1434.54
#2016-10-07|1446.01
#2016-10-10|1440.54
#2016-10-11|1437.44
#2016-10-12|1420.15
#2016-10-13|1428.70
#2016-10-14|1421.29
#2016-10-17|1431.64
#2016-10-18|1430.08
#2016-10-19|1431.51
#2016-10-20|1438.40
#2016-10-21|1435.06
#2016-10-24|1429.63
#2016-10-25|1448.41
#2016-10-26|1443.01
#2016-10-27|1431.10
#2016-10-28|1441.34
#2016-10-31|1449.37
#2016-11-01|1453.26
#2016-11-02|1432.56
#2016-11-03|1434.11
#2016-11-04|1399.92
#2016-11-07|1408.53
#2016-11-08|1422.01
#2016-11-09|1336.93
#2016-11-10|1377.43
#2016-11-11|1384.32
#2016-11-14|1390.91
#2016-11-15|1389.53
#2016-11-16|1406.35
#2016-11-17|1401.63
#2016-11-18|1412.95
#2016-11-21|1415.84
#2016-11-22|1401.16
#2016-11-23|1384.44
#2016-11-24|1424.52
#2016-11-25|1448.36
#2016-11-28|1450.03
#2016-11-29|1438.39
#2016-11-30|1427.32
#2016-12-01|1437.96
#2016-12-02|1436.54
#2016-12-05|1415.39
#2016-12-06|1434.40
#2016-12-07|1457.67
#2016-12-08|1482.68
#2016-12-09|1476.86
#2016-12-12|1478.72
#2016-12-13|1485.20
#2016-12-14|1488.55
#2016-12-15|1467.02
#2016-12-16|1474.51
#2016-12-19|1486.76
#2016-12-20|1470.74
#2016-12-21|1475.36
#2016-12-22|1479.89
#2016-12-23|1483.85
#2016-12-26|1464.61
#2016-12-27|1462.08
#2016-12-28|1460.52
#2016-12-29|1454.13
#2016-12-30|1452.72
#2017-01-02|1455.76
#2017-01-03|1444.52
#2017-01-04|1496.53
#2017-01-05|1512.42
#2017-01-06|1476.72
#2017-01-09|1474.06
#2017-01-10|1476.65
#2017-01-11|1466.19
#2017-01-12|1486.47
#2017-01-13|1483.95
#2017-01-16|1482.10
#2017-01-17|1474.81
#2017-01-18|1481.64
#2017-01-19|1475.13
#2017-01-20|1475.47
#2017-01-23|1474.27
#2017-01-24|1450.96
#2017-01-25|1463.80
#2017-01-26|1467.46
#2017-01-27|1463.41
#2017-01-30|1473.74
#2017-01-31|1456.49
#2017-02-01|1450.52
#2017-02-02|1447.06
#2017-02-03|1451.29
#2017-02-06|1457.84
#2017-02-07|1446.99
#2017-02-08|1462.79
#2017-02-09|1427.33
#2017-02-10|1462.18
#2017-02-13|1467.37
#2017-02-14|1457.93
#2017-02-15|1468.66
#2017-02-16|1484.01
#2017-02-17|1480.17
#2017-02-20|1483.42
#2017-02-21|1489.93
#2017-02-22|1495.79
#2017-02-23|1498.93
#2017-02-24|1496.95
#2017-02-27|1486.79
#2017-02-28|1486.73
#2017-03-01|1482.69
#2017-03-02|1479.12
#2017-03-03|1469.31
#2017-03-06|1478.83
#2017-03-07|1475.78
#2017-03-08|1462.64
#2017-03-09|1472.83
#2017-03-10|1490.57
#2017-03-13|1496.45
#2017-03-14|1492.30
#2017-03-15|1493.81
#2017-03-16|1513.83
#2017-03-17|1504.78
#2017-03-20|1509.75
#2017-03-21|1521.54
#2017-03-22|1489.62
#2017-03-23|1484.93
#2017-03-24|1496.78
#2017-03-27|1485.78
#2017-03-28|1503.75
#2017-03-29|1494.78
#2017-03-30|1483.27
#2017-03-31|1470.69
#2017-04-03|1473.82
#2017-04-04|1456.72
#2017-04-05|1431.42
#2017-04-06|1410.30
#2017-04-07|1413.92
#2017-04-10|1420.78
#2017-04-11|1433.61
#2017-04-12|1414.51
#2017-04-13|1410.69
#2017-04-14|1411.72
#2017-04-17|1413.39
#2017-04-18|1411.57
#2017-04-19|1396.64
#2017-04-20|1412.11
#2017-04-21|1435.50
#2017-04-24|1437.48
#2017-04-25|1447.56
#2017-04-26|1474.77
#2017-04-27|1470.55
#2017-04-28|1452.87
#2017-05-01|1455.84
#2017-05-02|1471.11
#2017-05-03|1468.73
#2017-05-04|1463.92
#2017-05-05|1464.81
#2017-05-08|1493.00
#2017-05-09|1460.69
#2017-05-10|1455.34
#2017-05-11|1471.64
#2017-05-12|1458.48
#2017-05-15|1450.82
#2017-05-16|1469.16
#2017-05-17|1478.76
#2017-05-18|1462.03
#2017-05-19|1463.83
#2017-05-22|1477.87
#2017-05-23|1472.40
#2017-05-24|1465.38
#2017-05-25|1469.65
#2017-05-26|1464.41
#2017-05-29|1463.10
#2017-05-30|1469.82
#2017-05-31|1465.69
#2017-06-01|1473.09
#2017-06-02|1515.09
#2017-06-05|1492.08
#2017-06-06|1494.05
#2017-06-07|1492.69
#2017-06-08|1470.40
#2017-06-09|1467.98
#2017-06-12|1478.74
#2017-06-13|1476.49
#2017-06-14|1489.74
#2017-06-15|1451.12
#2017-06-16|1451.88
#2017-06-19|1445.67
#2017-06-20|1449.30
#2017-06-21|1444.33
#2017-06-22|1451.67
#2017-06-23|1454.70
#2017-06-26|1450.20
#2017-06-27|1448.85
#2017-06-28|1453.71
#2017-06-29|1455.12
#2017-06-30|1453.47
#2017-07-03|1453.40
#2017-07-04|1466.47
#2017-07-05|1482.38
#2017-07-06|1474.09
#2017-07-07|1463.69
#2017-07-10|1468.73
#2017-07-11|1474.55
#2017-07-12|1489.50
#2017-07-13|1482.99
#2017-07-14|1506.84
#2017-07-17|1504.70
#2017-07-18|1502.18
#2017-07-19|1495.60
#2017-07-20|1497.97
#2017-07-21|1499.81
#2017-07-24|1488.38
#2017-07-25|1485.15
#2017-07-26|1494.34
#2017-07-27|1505.69
#2017-07-28|1508.98
#2017-07-31|1511.97
#2017-08-01|1524.67
#2017-08-02|1525.00
#2017-08-03|1520.05
#2017-08-04|1515.23
#2017-08-07|1528.18
#2017-08-08|1525.74
#2017-08-09|1520.07
#2017-08-10|1533.16
#2017-08-11|1533.64
#2017-08-14|1512.78
#2017-08-15|1515.36
#2017-08-16|1506.73
#2017-08-17|1511.97
#2017-08-18|1511.66
#2017-08-21|1510.76
#2017-08-22|1502.52
#2017-08-23|1510.91
#2017-08-24|1501.03
#2017-08-25|1512.66
#2017-08-28|1509.87
#2017-08-29|1507.66
#2017-08-30|1497.94
#2017-08-31|1504.80
#2017-09-01|1507.28
#2017-09-04|1505.35
#2017-09-05|1514.87
#2017-09-06|1502.61
#2017-09-07|1524.24
#2017-09-08|1525.35
#2017-09-11|1530.40
#2017-09-12|1532.35
#2017-09-13|1533.02
#2017-09-14|1530.61
#2017-09-15|1538.26
#2017-09-18|1532.61
#2017-09-19|1573.86
#2017-09-20|1579.41
#2017-09-21|1574.69
#2017-09-22|1579.94
#2017-09-25|1593.94
#2017-09-26|1594.45
#2017-09-27|1585.57
#2017-09-28|1588.91
#2017-09-29|1583.12
#2017-10-02|1581.35
#2017-10-03|1590.27
#2017-10-04|1584.52
#2017-10-05|1589.32
#2017-10-06|1599.24
#2017-10-09|1600.99
#2017-10-10|1623.63
#2017-10-11|1610.46
#2017-10-12|1610.67
#2017-10-13|1617.32
#2017-10-16|1617.22
#2017-10-17|1614.59
#2017-10-18|1616.05
#2017-10-19|1628.76
#2017-10-20|1617.78
#2017-10-23|1622.52
#2017-10-24|1626.49
#2017-10-25|1621.73
#2017-10-26|1631.62
#2017-10-27|1640.63
#2017-10-30|1650.16
#2017-10-31|1638.97
#2017-11-01|1651.15
#2017-11-02|1673.95
#2017-11-03|1670.59
#2017-11-06|1669.89
#2017-11-07|1677.72
#2017-11-08|1695.42
#2017-11-09|1675.11
#2017-11-10|1661.21
#2017-11-13|1655.19
#2017-11-14|1653.52
#2017-11-15|1627.35
#2017-11-16|1640.55
#2017-11-17|1646.05
#2017-11-20|1646.37
#2017-11-21|1662.40
#2017-11-22|1682.96
#2017-11-23|1689.75
#2017-11-24|1678.07
#2017-11-27|1679.42
#2017-11-28|1676.90
#2017-11-29|1678.45
#2017-11-30|1680.12
#2017-12-01|1668.50
#2017-12-04|1658.97
#2017-12-05|1657.09
#2017-12-06|1639.89
#2017-12-07|1644.05
#2017-12-08|1648.43
#2017-12-11|1655.44
#2017-12-12|1652.98
#2017-12-13|1663.17
#2017-12-14|1670.75
#2017-12-15|1656.89
#2017-12-18|1690.71
#2017-12-19|1692.37
#2017-12-20|1696.74
#2017-12-21|1700.41
#2017-12-22|1709.27
#2017-12-25|1709.17
#2017-12-26|1708.00
#2017-12-27|1712.97
#2017-12-28|1708.70
#2017-12-29|1712.58
#2018-01-01|1712.58
#2018-01-02|1717.59
#2018-01-03|1714.08
#2018-01-04|1738.48
#2018-01-05|1756.05
#2018-01-08|1760.63
#2018-01-09|1767.71
#2018-01-10|1806.16
#2018-01-11|1792.40
#2018-01-12|1782.07
#2018-01-15|1799.02
#2018-01-16|1811.76
#2018-01-17|1812.63
#2018-01-18|1796.29
#2018-01-19|1815.44
#2018-01-22|1810.77
#2018-01-23|1834.46
#2018-01-24|1837.57
#2018-01-25|1828.10
#2018-01-26|1818.25
#2018-01-29|1819.01
#2018-01-30|1810.28
#2018-01-31|1782.26
#2018-02-01|1802.56
#2018-02-02|1792.12
#2018-02-05|1770.93
#2018-02-06|1722.85
#2018-02-07|1729.05
#2018-02-08|1760.94
#2018-02-09|1734.74
#2018-02-12|1735.70
#2018-02-13|1719.47
#2018-02-14|1702.93
#2018-02-15|1721.91
#2018-02-16|1738.25
#2018-02-19|1764.41
#2018-02-20|1736.05
#2018-02-21|1738.56
#2018-02-22|1731.36
#2018-02-23|1754.46
#2018-02-26|1761.79
#2018-02-27|1772.30
#2018-02-28|1755.05
#2018-03-01|1722.42
#2018-03-02|1701.54
#2018-03-05|1671.70
#2018-03-06|1689.53
#2018-03-07|1665.61
#2018-03-08|1669.94
#2018-03-09|1655.93
#2018-03-12|1699.73
#2018-03-13|1695.64
#2018-03-14|1697.95
#2018-03-15|1696.49
#2018-03-16|1685.84
#2018-03-19|1670.95
#2018-03-20|1670.61
#2018-03-21|1671.91
#2018-03-22|1686.04
#2018-03-23|1628.15
#2018-03-26|1635.25
#2018-03-27|1681.45
#2018-03-28|1673.30
#2018-03-29|1667.25
#2018-03-30|1669.96
#2018-04-02|1670.15
#2018-04-03|1661.27
#2018-04-04|1678.46
#2018-04-05|1671.35
#2018-04-06|1667.52
#2018-04-09|1664.40
#2018-04-10|1684.88
#2018-04-11|1692.13
#2018-04-12|1674.64
#2018-04-13|1685.02
#2018-04-16|1689.99
#2018-04-17|1687.30
#2018-04-18|1692.98
#2018-04-19|1685.30
#2018-04-20|1682.85
#2018-04-23|1673.70
#2018-04-24|1691.22
#2018-04-25|1695.37
#2018-04-26|1692.95
#2018-04-27|1696.70
#2018-04-30|1695.87
#2018-05-01|1696.59
#2018-05-02|1677.23
#2018-05-03|1689.74
#2018-05-04|1686.15
#2018-05-07|1681.52
#2018-05-08|1676.85
#2018-05-09|1682.49
#2018-05-10|1707.08
#2018-05-11|1722.95
#2018-05-14|1724.30
#2018-05-15|1709.39
#2018-05-16|1712.40
#2018-05-17|1707.65
#2018-05-18|1722.23
#2018-05-21|1715.99
#2018-05-22|1716.41
#2018-05-23|1714.18
#2018-05-24|1677.99
#2018-05-25|1657.37
#2018-05-28|1650.67
#2018-05-29|1644.70
#2018-05-30|1606.64
#2018-05-31|1621.33
#2018-06-01|1633.40
#2018-06-04|1682.43
#2018-06-05|1671.00
#2018-06-06|1681.03
#2018-06-07|1692.82
#2018-06-08|1689.86
#2018-06-11|1681.88
#2018-06-12|1669.19
#2018-06-13|1678.91
#2018-06-14|1661.51
#2018-06-15|1662.60
#2018-06-18|1649.75
#2018-06-19|1639.87
#2018-06-20|1636.03
#2018-06-21|1626.60
#2018-06-22|1607.75
#2018-06-25|1589.96
#2018-06-26|1590.06
#2018-06-27|1568.43
#2018-06-28|1577.38
#2018-06-29|1580.69
#2018-07-02|1550.53
#2018-07-03|1548.11
#2018-07-04|1543.66
#2018-07-05|1539.10
#2018-07-06|1560.80
#2018-07-09|1566.61
#2018-07-10|1563.28
#2018-07-11|1544.12
#2018-07-12|1543.69
#2018-07-13|1556.85
#2018-07-16|1559.45
#2018-07-17|1573.44
#2018-07-18|1588.93
#2018-07-19|1588.09
#2018-07-20|1596.32
#2018-07-23|1587.05
#2018-07-24|1599.40
#2018-07-25|1605.28
#2018-07-26|1615.95
#2018-07-27|1625.41
#2018-07-30|1633.51
#2018-07-31|1602.55
#2018-08-01|1622.69
#2018-08-02|1601.53
#2018-08-03|1605.81
#2018-08-06|1599.00
#2018-08-07|1613.73
#2018-08-08|1609.95
#2018-08-09|1593.13
#2018-08-10|1586.54
#2018-08-13|1552.25
#2018-08-14|1570.41
#2018-08-15|1564.66
#2018-08-16|1559.04
#2018-08-17|1567.75
#2018-08-20|1563.09
#2018-08-21|1556.48
#2018-08-22|1583.99
#2018-08-23|1547.38
#2018-08-24|1548.76
#2018-08-27|1573.32
#2018-08-28|1590.31
#2018-08-29|1592.27
#2018-08-30|1582.20
#2018-08-31|1573.45
#2018-09-03|1553.14
#2018-09-04|1538.00
#2018-09-05|1527.16
#2018-09-06|1530.32
#2018-09-07|1514.93
#2018-09-10|1514.22
#2018-09-11|1517.49
#2018-09-12|1509.91
#2018-09-13|1525.65
#2018-09-14|1541.13
#2018-09-17|1540.49
#2018-09-18|1563.58
#2018-09-19|1583.24
#2018-09-20|1583.48
#2018-09-21|1597.67
#2018-09-24|1597.62
#2018-09-25|1606.80
#2018-09-26|1589.21
#2018-09-27|1586.30
#2018-09-28|1595.54
#2018-10-01|1579.08
#2018-10-02|1598.35
#2018-10-03|1554.35
#2018-10-04|1561.53
#2018-10-05|1552.18
#2018-10-08|1557.79
#2018-10-09|1519.01
#2018-10-10|1515.79
#2018-10-11|1475.40
#2018-10-12|1480.07
#2018-10-15|1452.41
#2018-10-16|1465.59
#2018-10-17|1482.48
#2018-10-18|1470.03
#2018-10-19|1454.98
#2018-10-22|1450.87
#2018-10-23|1438.97
#2018-10-24|1437.83
#2018-10-25|1395.78
#2018-10-26|1427.52
#2018-10-29|1396.18
#2018-10-30|1406.83
#2018-10-31|1436.49
#2018-11-01|1429.02
#2018-11-02|1432.67
#2018-11-05|1411.62
#2018-11-06|1439.84
#2018-11-07|1438.68
#2018-11-08|1441.03
#2018-11-09|1443.99
#2018-11-12|1436.22
#2018-11-13|1401.69
#2018-11-14|1423.25
#2018-11-15|1431.25
#2018-11-16|1424.82
#2018-11-19|1429.80
#2018-11-20|1429.27
#2018-11-21|1419.95
#2018-11-22|1428.23
#2018-11-23|1430.42
#2018-11-26|1426.67
#2018-11-27|1446.43
#2018-11-28|1434.86
#2018-11-29|1450.08
#2018-11-30|1450.55
#2018-12-03|1483.70
#2018-12-04|1466.62
#2018-12-05|1451.39
#2018-12-06|1448.37
#2018-12-07|1446.53
#2018-12-10|1423.65
#2018-12-11|1400.21
#2018-12-12|1438.00
#2018-12-13|1442.55
#2018-12-14|1426.62
#2018-12-17|1432.54
#2018-12-18|1427.08
#2018-12-19|1437.00
#2018-12-20|1412.99
#2018-12-21|1386.17
#2018-12-24|1393.11
#2018-12-25|1324.98
#2018-12-26|1340.74
#2018-12-27|1392.37
#2018-12-28|1396.83
#2018-12-31|1405.10
#2019-01-01|1405.10
#2019-01-02|1406.17
#2019-01-03|1427.95
#2019-01-04|1402.44
#2019-01-07|1440.85
#2019-01-08|1451.43
#2019-01-09|1475.69
#2019-01-10|1471.82
#2019-01-11|1486.55
#2019-01-14|1485.92
#2019-01-15|1501.43
#2019-01-16|1492.99
#2019-01-17|1489.66
#2019-01-18|1491.52
#2019-01-21|1498.24
#2019-01-22|1493.38
#2019-01-23|1483.97
#2019-01-24|1486.73
#2019-01-25|1500.02
#2019-01-28|1495.41
#2019-01-29|1492.05
#2019-01-30|1481.03
#2019-01-31|1502.80
#2019-02-01|1490.64
#2019-02-04|1488.99
#2019-02-05|1489.54
#2019-02-06|1480.35
#2019-02-07|1461.19
#2019-02-08|1432.43
#2019-02-11|1426.18
#2019-02-12|1461.11
#2019-02-13|1465.23
#2019-02-14|1464.15
#2019-02-15|1453.87
#2019-02-18|1473.92
#2019-02-19|1475.13
#2019-02-20|1484.61
#2019-02-21|1482.12
#2019-02-22|1481.44
#2019-02-25|1493.34
#2019-02-26|1496.97
#2019-02-27|1498.46
#2019-02-28|1478.33
#2019-03-01|1471.34
#2019-03-04|1463.51
#2019-03-05|1448.50
#2019-03-06|1446.39
#2019-03-07|1435.98
#2019-03-08|1414.40
#2019-03-11|1422.45
#2019-03-12|1434.88
#2019-03-13|1421.17
#2019-03-14|1405.82
#2019-03-15|1420.88
#2019-03-18|1432.94
#2019-03-19|1434.98
#2019-03-20|1441.44
#2019-03-21|1447.55
#2019-03-22|1466.89
#2019-03-25|1426.87
#2019-03-26|1453.76
#2019-03-27|1440.53
#2019-03-28|1416.93
#2019-03-29|1414.10
#2019-04-01|1439.23
#2019-04-02|1449.53
#2019-04-03|1462.34
#2019-04-04|1474.56
#2019-04-05|1486.31
#2019-04-08|1479.84
#2019-04-09|1489.07
#2019-04-10|1485.41
#2019-04-11|1475.63
#2019-04-12|1473.08
#2019-04-15|1482.69
#2019-04-16|1484.21
#2019-04-17|1509.69
#2019-04-18|1521.94
#2019-04-19|1522.98
#2019-04-22|1518.45
#2019-04-23|1519.79
#2019-04-24|1497.38
#2019-04-25|1495.80
#2019-04-26|1487.36
#2019-04-29|1489.55
#2019-04-30|1492.73
#2019-05-01|1495.14
#2019-05-02|1491.98
#2019-05-03|1492.31
#2019-05-06|1496.49
#2019-05-07|1476.56
#2019-05-08|1452.87
#2019-05-09|1427.37
#2019-05-10|1417.45
#2019-05-13|1422.32
#2019-05-14|1406.09
#2019-05-15|1410.67
#2019-05-16|1394.27
#2019-05-17|1391.33
#2019-05-20|1398.47
#2019-05-21|1389.41
#2019-05-22|1387.19
#2019-05-23|1387.60
#2019-05-24|1394.68
#2019-05-27|1402.36
#2019-05-28|1413.73
#2019-05-29|1405.99
#2019-05-30|1404.50
#2019-05-31|1376.38
#2019-06-03|1375.55
#2019-06-04|1391.97
#2019-06-05|1427.34
#2019-06-06|1420.27
#2019-06-07|1427.78
#2019-06-10|1444.52
#2019-06-11|1455.45
#2019-06-12|1453.55
#2019-06-13|1436.04
#2019-06-14|1439.95
#2019-06-17|1433.28
#2019-06-18|1432.72
#2019-06-19|1451.99
#2019-06-20|1455.49
#2019-06-21|1445.81
#2019-06-24|1456.55
#2019-06-25|1454.35
#2019-06-26|1440.67
#2019-06-27|1461.32
#2019-06-28|1463.54
#2019-07-01|1489.36
#2019-07-02|1489.86
#2019-07-03|1476.26
#2019-07-04|1483.97
#2019-07-05|1485.04
#2019-07-08|1472.86
#2019-07-09|1469.25
#2019-07-10|1467.86
#2019-07-11|1467.65
#2019-07-12|1473.57
#2019-07-15|1473.04
#2019-07-16|1474.61
#2019-07-17|1473.43
#2019-07-18|1454.63
#2019-07-19|1484.65
#2019-07-22|1482.13
#2019-07-23|1486.46
#2019-07-24|1502.81
#2019-07-25|1498.16
#2019-07-26|1474.84
#2019-07-29|1461.33
#2019-07-30|1474.47
#2019-07-31|1447.05
#2019-08-01|1458.08
#2019-08-02|1436.58
#2019-08-05|1423.99
#2019-08-06|1404.35
#2019-08-07|1412.82
#2019-08-08|1411.61
#2019-08-09|1424.52
#2019-08-12|1426.80
#2019-08-13|1389.21
#2019-08-14|1412.80
#2019-08-15|1395.22
#2019-08-16|1389.66
#2019-08-19|1398.25
#2019-08-20|1406.97
#2019-08-21|1402.86
#2019-08-22|1405.24
#2019-08-23|1416.47
#2019-08-26|1400.71
#2019-08-27|1418.66
#2019-08-28|1417.43
#2019-08-29|1409.11
#2019-08-30|1433.70
#2019-09-02|1430.40
#2019-09-03|1442.98
#2019-09-04|1429.36
#2019-09-05|1441.40
#2019-09-06|1459.43
#2019-09-09|1459.92
#2019-09-10|1484.24
#2019-09-11|1517.83
#2019-09-12|1520.81
#2019-09-13|1526.10
#2019-09-16|1526.94
#2019-09-17|1524.54
#2019-09-18|1517.79
#2019-09-19|1515.20
#2019-09-20|1525.24
#2019-09-23|1534.59
#2019-09-24|1538.92
#2019-09-25|1520.94
#2019-09-26|1534.29
#2019-09-27|1518.00
#2019-09-30|1498.74
#2019-10-01|1515.38
#2019-10-02|1500.72
#2019-10-03|1476.16
#2019-10-04|1474.92
#2019-10-07|1469.05
#2019-10-08|1482.00
#2019-10-09|1477.33
#2019-10-10|1470.04
#2019-10-11|1492.00
#2019-10-14|1492.27
#2019-10-15|1517.73
#2019-10-16|1532.12
#2019-10-17|1524.73
#2019-10-18|1525.91
#2019-10-21|1527.13
#2019-10-22|1527.89
#2019-10-23|1531.67
#2019-10-24|1549.67
#2019-10-25|1548.13
#2019-10-28|1546.55
#2019-10-29|1569.88
#2019-10-30|1568.84
#2019-10-31|1580.52
#2019-11-01|1579.22
#2019-11-04|1575.63
#2019-11-05|1595.28
#2019-11-06|1595.30
#2019-11-07|1597.22
#2019-11-08|1627.20
#2019-11-11|1631.30
#2019-11-12|1633.24
#2019-11-13|1630.59
#2019-11-14|1612.07
#2019-11-15|1616.79
#2019-11-18|1616.92
#2019-11-19|1602.88
#2019-11-20|1590.14
#2019-11-21|1592.22
#2019-11-22|1592.52
#2019-11-25|1594.30
#2019-11-26|1589.32
#2019-11-27|1589.12
#2019-11-28|1585.34
#2019-11-29|1570.88
#2019-12-02|1592.07
#2019-12-03|1591.57
#2019-12-04|1590.15
#2019-12-05|1594.96
#2019-12-06|1591.47
#2019-12-09|1596.79
#2019-12-10|1585.99
#2019-12-11|1585.78
#2019-12-12|1572.71
#2019-12-13|1609.87
#2019-12-16|1597.04
#2019-12-17|1600.60
#2019-12-18|1594.98
#2019-12-19|1602.71
#2019-12-20|1593.47
#2019-12-23|1588.49
#2019-12-24|1581.80
#2019-12-25|1567.52
#2019-12-26|1574.56
#2019-12-27|1575.79
#2019-12-30|1575.56
#2019-12-31|1579.63
#2020-01-01|1579.63
#2020-01-02|1581.03
#2020-01-03|1582.56
#2020-01-06|1548.11
#2020-01-07|1571.04
#2020-01-08|1545.13
#2020-01-09|1548.33
#2020-01-10|1545.42
#2020-01-13|1541.77
#2020-01-14|1548.36
#2020-01-15|1541.76
#2020-01-16|1543.12
#2020-01-17|1557.84
#2020-01-20|1568.67
#2020-01-21|1571.22
#2020-01-22|1571.27
#2020-01-23|1571.76
#2020-01-24|1565.50
#2020-01-27|1548.22
#2020-01-28|1536.30
#2020-01-29|1539.96
#2020-01-30|1522.91
#2020-01-31|1525.82
#2020-02-03|1507.04
#2020-02-04|1505.58
#2020-02-05|1513.15
#2020-02-06|1554.17
#2020-02-07|1542.84
#2020-02-10|1529.92
#2020-02-11|1531.03
#2020-02-12|1532.03
#2020-02-13|1531.07
#2020-02-14|1523.18
#2020-02-17|1519.69
#2020-02-18|1506.25
#2020-02-19|1487.27
#2020-02-20|1494.93
#2020-02-21|1502.55
#2020-02-24|1508.88
#2020-02-25|1468.04
#2020-02-26|1456.56
#2020-02-27|1436.68
#2020-02-28|1410.38
#2020-03-02|1411.27
#2020-03-03|1396.92
#2020-03-04|1390.42
#2020-03-05|1403.76
#2020-03-06|1367.01
#2020-03-09|1323.27
#2020-03-10|1324.05
#2020-03-11|1300.66
#2020-03-12|1241.25
#2020-03-13|1169.50
#2020-03-16|1145.95
#2020-03-17|1161.63
#2020-03-18|1134.46
#2020-03-19|1115.55
#2020-03-20|1110.80
#2020-03-23|1084.20
#2020-03-24|1122.43
#2020-03-25|1235.52
#2020-03-26|1222.79
#2020-03-27|1284.73
#2020-03-30|1259.47
#2020-03-31|1215.44
#2020-04-01|1182.02
#2020-04-02|1152.59
#2020-04-03|1123.90
#2020-04-06|1179.61
#2020-04-07|1207.42
#2020-04-08|1232.10
#2020-04-09|1244.55
#2020-04-10|1246.79
#2020-04-13|1226.75
#2020-04-14|1266.21
#2020-04-15|1255.19
#2020-04-16|1225.93
#2020-04-17|1269.14
#2020-04-20|1252.75
#2020-04-21|1229.99
#2020-04-22|1210.83
#2020-04-23|1239.70
#2020-04-24|1233.33
#2020-04-27|1258.80
#2020-04-28|1263.63
#2020-04-29|1269.13
#2020-04-30|1290.36
#2020-05-01|1245.91
#2020-05-04|1242.63
#2020-05-05|1246.23
#2020-05-06|1254.16
#2020-05-07|1228.67
#2020-05-08|1265.20
#2020-05-11|1294.22
#2020-05-12|1269.00
#2020-05-13|1264.05
#2020-05-14|1230.69
#2020-05-15|1237.53
#2020-05-18|1243.45
#2020-05-19|1280.34
#2020-05-20|1281.96
#2020-05-21|1272.30
#2020-05-22|1256.58
#2020-05-25|1278.79
#2020-05-26|1329.97
#2020-05-27|1350.29
#2020-05-28|1393.36
#2020-05-29|1351.29
#2020-06-01|1354.66
#2020-06-02|1361.00
#2020-06-03|1398.57
#2020-06-04|1399.68
#2020-06-05|1418.21
#2020-06-08|1455.54
#2020-06-09|1454.76
#2020-06-10|1454.67
#2020-06-11|1408.69
#2020-06-12|1381.80
#2020-06-15|1334.46
#2020-06-16|1412.25
#2020-06-17|1392.54
#2020-06-18|1385.72
#2020-06-19|1369.72
#2020-06-22|1363.36
#2020-06-23|1390.12
#2020-06-24|1394.33
#2020-06-25|1354.42
#2020-06-26|1365.86
#2020-06-29|1332.13
#2020-06-30|1340.20
#2020-07-01|1322.62
#2020-07-02|1340.57
#2020-07-03|1342.85
#2020-07-06|1372.14
#2020-07-07|1352.61
#2020-07-08|1339.64
#2020-07-09|1334.31
#2020-07-10|1311.54
#2020-07-13|1357.52
#2020-07-14|1353.32
#2020-07-15|1389.92
#2020-07-16|1384.27
#2020-07-17|1384.44
#2020-07-20|1378.95
#2020-07-21|1374.46
#2020-07-22|1364.12
#2020-07-23|1369.61
#2020-07-24|1380.28
#2020-07-27|1392.06
#2020-07-28|1376.07
#2020-07-29|1339.44
#2020-07-30|1342.41
#2020-07-31|1283.89
#2020-08-03|1302.23
#2020-08-04|1354.99
#2020-08-05|1373.89
#2020-08-06|1386.96
#2020-08-07|1386.36
#2020-08-10|1402.15
#2020-08-11|1458.67
#2020-08-12|1469.40
#2020-08-13|1478.51
#2020-08-14|1465.23
#2020-08-17|1468.57
#2020-08-18|1462.23
#2020-08-19|1466.57
#2020-08-20|1438.62
#2020-08-21|1444.00
#2020-08-24|1441.10
#2020-08-25|1459.92
#2020-08-26|1463.18
#2020-08-27|1447.23
#2020-08-28|1469.12
#2020-08-31|1461.91
#2020-09-01|1463.38
#2020-09-02|1453.95
#2020-09-03|1460.99
#2020-09-04|1466.15
#2020-09-07|1463.22
#2020-09-08|1472.27
#2020-09-09|1448.47
#2020-09-10|1465.13
#2020-09-11|1464.17
#2020-09-14|1495.85
#2020-09-15|1494.82
#2020-09-16|1497.46
#2020-09-17|1484.10
#2020-09-18|1493.99
#2020-09-21|1494.16
#2020-09-22|1481.30
#2020-09-23|1467.28
#2020-09-24|1429.44
#2020-09-25|1443.63
#2020-09-28|1471.09
#2020-09-29|1475.78
#2020-09-30|1451.66
#2020-10-01|1450.35
#2020-10-02|1452.88
#2020-10-05|1478.54
#2020-10-06|1488.37
#2020-10-07|1492.41
#2020-10-08|1493.18
#2020-10-09|1486.93
#2020-10-12|1479.99
#2020-10-13|1487.36
#2020-10-14|1472.90
#2020-10-15|1467.73
#2020-10-16|1450.30
#2020-10-19|1469.46
#2020-10-20|1459.66
#2020-10-21|1495.83
#2020-10-22|1480.67
#2020-10-23|1495.76
#2020-10-26|1502.14
#2020-10-27|1498.23
#2020-10-28|1482.17
#2020-10-29|1479.36
#2020-10-30|1446.91
#2020-11-02|1481.13
#2020-11-03|1483.61
#2020-11-04|1492.28
#2020-11-05|1504.75
#2020-11-06|1521.62
#2020-11-09|1530.15
#2020-11-10|1568.97
#2020-11-11|1605.05
#2020-11-12|1596.11
#2020-11-13|1585.12
#2020-11-16|1629.06
#2020-11-17|1636.29
#2020-11-18|1617.87
#2020-11-19|1609.10
#2020-11-20|1623.16
#2020-11-23|1618.56
#2020-11-24|1642.06
#2020-11-25|1640.19
#2020-11-26|1630.34
#2020-11-27|1629.46
#2020-11-30|1571.92
#2020-12-01|1585.20
#2020-12-02|1607.43
#2020-12-03|1645.57
#2020-12-04|1658.58
#2020-12-07|1657.37
#2020-12-08|1641.32
#2020-12-09|1670.25
#2020-12-10|1668.35
#2020-12-11|1704.62
#2020-12-14|1720.15
#2020-12-15|1721.24
#2020-12-16|1734.60
#2020-12-17|1735.31
#2020-12-18|1724.88
#2020-12-21|1706.95
#2020-12-22|1685.21
#2020-12-23|1671.95
#2020-12-24|1682.85
#2020-12-25|1693.35
#2020-12-28|1701.52
#2020-12-29|1726.21
#2020-12-30|1719.63
#2020-12-31|1719.66
#2021-01-01|1719.66
#2021-01-04|1729.82
#2021-01-05|1718.81
#2021-01-06|1714.23
#2021-01-07|1726.94
#2021-01-08|1787.22
#2021-01-11|1789.42
#2021-01-12|1776.84
#2021-01-13|1779.80
#2021-01-14|1781.04
#2021-01-15|1743.39
#2021-01-18|1730.60
#2021-01-19|1772.19
#2021-01-20|1781.90
#2021-01-21|1805.12
#2021-01-22|1780.69
#2021-01-25|1787.38
#2021-01-26|1751.54
#2021-01-27|1754.07
#2021-01-28|1726.67
#2021-01-29|1680.69
#2021-02-01|1707.42
#2021-02-02|1740.79
#2021-02-03|1803.48
#2021-02-04|1807.69
#2021-02-05|1838.96
#2021-02-08|1835.12
#2021-02-09|1835.27
#2021-02-10|1876.42
#2021-02-11|1875.52
#2021-02-12|1896.56
#2021-02-15|1895.38
#2021-02-16|1878.59
#2021-02-17|1857.67
#2021-02-18|1823.37
#2021-02-19|1816.26
#2021-02-22|1826.97
#2021-02-23|1826.57
#2021-02-24|1779.63
#2021-02-25|1804.91
#2021-02-26|1750.14
#2021-03-01|1775.15
#2021-03-02|1772.37
#2021-03-03|1796.79
#2021-03-04|1774.43
#2021-03-05|1778.41
#2021-03-08|1764.87
#2021-03-09|1808.43
#2021-03-10|1797.74
#2021-03-11|1798.66
#2021-03-12|1810.74
#2021-03-15|1838.76
#2021-03-16|1835.80
#2021-03-17|1832.08
#2021-03-18|1883.63
#2021-03-19|1893.23
#2021-03-22|1843.80
#2021-03-23|1827.03
#2021-03-24|1783.82
#2021-03-25|1793.25
#2021-03-26|1816.67
#2021-03-29|1825.52
#2021-03-30|1822.83
#2021-03-31|1834.41
#2021-04-01|1805.95
#2021-04-02|1824.43
#2021-04-05|1839.65
#2021-04-06|1813.56
#2021-04-07|1836.28
#2021-04-08|1832.99
#2021-04-09|1818.01
#2021-04-12|1818.64
#2021-04-13|1840.25
#2021-04-14|1841.11
#2021-04-15|1859.07
#2021-04-16|1855.13
#2021-04-19|1870.38
#2021-04-20|1840.88
#2021-04-21|1790.46
#2021-04-22|1821.10
#2021-04-23|1802.01
#2021-04-26|1805.07
#2021-04-27|1782.53
#2021-04-28|1799.36
#2021-04-29|1795.40
#2021-04-30|1755.55
#2021-05-03|1763.84
#2021-05-04|1763.96
#2021-05-05|1763.67
#2021-05-06|1805.26
#2021-05-07|1818.12
#2021-05-10|1848.35
#2021-05-11|1812.66
#2021-05-12|1807.55
#2021-05-13|1801.64
#2021-05-14|1820.74
#2021-05-17|1833.02
#2021-05-18|1875.74
#2021-05-19|1861.06
#2021-05-20|1855.21
#2021-05-21|1868.05
#2021-05-24|1883.14
#2021-05-25|1882.75
#2021-05-26|1883.60
#2021-05-27|1879.61
#2021-05-28|1925.33
#2021-05-31|1919.79
#2021-06-01|1960.36
#2021-06-02|1990.81
#2021-06-03|2007.20
#2021-06-04|2043.96
#2021-06-07|2040.97
#2021-06-08|2036.25
#2021-06-09|2032.65
#2021-06-10|2022.32
#2021-06-11|2015.87
#2021-06-14|2016.43
#2021-06-15|2035.87
#2021-06-16|2052.02
#2021-06-17|2041.71
#2021-06-18|1988.95
#2021-06-21|1938.65
#2021-06-22|2001.32
#2021-06-23|1983.79
#2021-06-24|1989.73
#2021-06-25|2010.00
#2021-06-28|2013.62
#2021-06-29|1991.11
#2021-06-30|1978.03
#2021-07-01|1965.62
#2021-07-02|1989.78
#2021-07-05|1984.08
#2021-07-06|1995.16
#2021-07-07|1968.05
#2021-07-08|1965.19
#2021-07-09|1943.68
#2021-07-12|1978.28
#2021-07-13|1990.05
#2021-07-14|1979.17
#2021-07-15|1969.11
#2021-07-16|1971.60
#2021-07-19|1950.29
#2021-07-20|1918.63
#2021-07-21|1936.66
#2021-07-22|1942.01
#2021-07-23|1932.63
#2021-07-26|1950.59
#2021-07-27|1968.24
#2021-07-28|1952.97
#2021-07-29|1973.77
#2021-07-30|1957.76
#2021-08-02|2010.25
#2021-08-03|2013.94
#2021-08-04|1994.16
#2021-08-05|1984.60
#2021-08-06|1966.60
#2021-08-09|1965.37
#2021-08-10|1960.46
#2021-08-11|1985.77
#2021-08-12|1988.03
#2021-08-13|1989.52
#2021-08-16|1971.92
#2021-08-17|1946.35
#2021-08-18|1943.21
#2021-08-19|1875.06
#2021-08-20|1791.96
#2021-08-23|1847.55
#2021-08-24|1863.32
#2021-08-25|1883.74
#2021-08-26|1886.76
#2021-08-27|1882.58
#2021-08-30|1906.35
#2021-08-31|1921.27
#2021-09-01|1929.81
#2021-09-02|1921.75
#2021-09-03|1952.93
#2021-09-06|1978.08
#2021-09-07|1986.43
#2021-09-08|1987.99
#2021-09-09|1969.94
#2021-09-10|1976.77
#2021-09-13|1951.00
#2021-09-14|1987.81
#2021-09-15|1975.02
#2021-09-16|1977.69
#2021-09-17|1980.53
#2021-09-20|1987.68
#2021-09-21|1967.95
#2021-09-22|1939.52
#2021-09-23|1930.46
#2021-09-24|1968.36
#2021-09-27|1983.99
#2021-09-28|1987.17
#2021-09-29|1974.10
#2021-09-30|1927.77
#2021-10-01|1897.37
#2021-10-04|1884.41
#2021-10-05|1854.52
#2021-10-06|1819.02
#2021-10-07|1837.96
#2021-10-08|1871.47
#2021-10-11|1902.04
#2021-10-12|1906.72
#2021-10-13|1909.19
#2021-10-14|1913.03
#2021-10-15|1927.41
#2021-10-18|1957.14
#2021-10-19|1945.40
#2021-10-20|1939.09
#2021-10-21|1912.42
#2021-10-22|1913.71
#2021-10-25|1896.95
#2021-10-26|1916.61
#2021-10-27|1931.73
#2021-10-28|1931.45
#2021-10-29|1916.52
#2021-11-01|1949.10
#2021-11-02|1949.82
#2021-11-03|1941.68
#2021-11-04|1974.62
#2021-11-05|1995.23
#2021-11-08|1998.51
#2021-11-09|1977.72
#2021-11-10|1957.42
#2021-11-11|1964.03
#2021-11-12|2000.31
#2021-11-15|2022.19
#2021-11-16|2029.80
#2021-11-17|2021.00
#2021-11-18|2020.24
#2021-11-19|2045.33
#2021-11-22|2016.94
#2021-11-23|2008.21
#2021-11-24|2006.49
#2021-11-25|1998.41
#2021-11-26|1991.57
#2021-11-29|1923.54
#2021-11-30|1901.68
#2021-12-01|1945.90
#2021-12-02|1945.47
#2021-12-03|1974.48
#2021-12-06|1958.70
#2021-12-07|1996.70
#2021-12-08|1978.31
#2021-12-09|1971.84
#2021-12-10|1965.93
#2021-12-13|1941.55
#2021-12-14|1955.26
#2021-12-15|1991.31
#2021-12-16|2015.16
#2021-12-17|1997.04
#2021-12-20|1940.10
#2021-12-21|1945.10
#2021-12-22|1939.36
#2021-12-23|1972.11
#2021-12-24|1981.36
#2021-12-27|1976.12
#2021-12-28|2001.01
#2021-12-29|1984.46
#2021-12-30|1974.05
#2021-12-31|1974.04
#2022-01-03|1972.37
#2022-01-04|2038.86
#2022-01-05|2096.84
#2022-01-06|2088.10
#2022-01-07|2106.43
#2022-01-10|2109.33
#2022-01-11|2111.00
#2022-01-12|2150.25
#2022-01-13|2184.11
#2022-01-14|2166.68
#2022-01-17|2177.31
#2022-01-18|2162.10
#2022-01-19|2078.50
#2022-01-20|2105.29
#2022-01-21|2070.52
#2022-01-24|2057.68
#2022-01-25|2027.73
#2022-01-26|2004.35
#2022-01-27|1941.67
#2022-01-28|1999.21
#2022-01-31|2007.08
#2022-02-01|1998.02
#2022-02-02|2040.77
#2022-02-03|2057.97
#2022-02-04|2044.98
#2022-02-07|2031.13
#2022-02-08|2034.94
#2022-02-09|2060.66
#2022-02-10|2032.64
#2022-02-11|2031.62
#2022-02-14|1976.55
#2022-02-15|1966.71
#2022-02-16|2014.00
#2022-02-17|2002.99
#2022-02-18|2008.82
#2022-02-21|2005.05
#2022-02-22|1951.72
#2022-02-23|1952.52
#2022-02-24|1901.82
#2022-02-25|1913.54
#2022-02-28|1932.47
#2022-03-01|1932.22
#2022-03-02|1840.68
#2022-03-03|1856.80
#2022-03-04|1799.79
#2022-03-07|1686.34
#2022-03-08|1645.26
#2022-03-09|1660.85
#2022-03-10|1741.72
#2022-03-11|1668.62
#2022-03-14|1682.66
#2022-03-15|1711.44
#2022-03-16|1741.12
#2022-03-17|1789.66
#2022-03-18|1767.98
#2022-03-21|1764.19
#2022-03-22|1775.97
#2022-03-23|1825.11
#2022-03-24|1839.16
#2022-03-25|1832.17
#2022-03-28|1821.12
#2022-03-29|1868.93
#2022-03-30|1863.80
#2022-03-31|1867.79
#2022-04-01|1834.88
#2022-04-04|1836.46
#2022-04-05|1828.50
#2022-04-06|1799.08
#2022-04-07|1768.47
#2022-04-08|1722.85
#2022-04-11|1714.93
#2022-04-12|1695.79
#2022-04-13|1725.31
#2022-04-14|1733.30
#2022-04-15|1744.04
#2022-04-18|1729.24
#2022-04-19|1725.25
#2022-04-20|1793.96
#2022-04-21|1786.05
#2022-04-22|1758.05
#2022-04-25|1744.41
#2022-04-26|1756.34
#2022-04-27|1718.83
#2022-04-28|1744.37
#2022-04-29|1762.88
#2022-05-02|1754.48
#2022-05-03|1755.32
#2022-05-04|1755.32
#2022-05-05|1752.06
#2022-05-06|1773.88
#2022-05-09|1746.03
#2022-05-10|1718.77
#2022-05-11|1669.53
#2022-05-12|1681.56
#2022-05-13|1686.68
#2022-05-16|1677.55
#2022-05-17|1672.24
#2022-05-18|1694.78
#2022-05-19|1676.56
#2022-05-20|1699.88
#2022-05-23|1714.94
#2022-05-24|1714.84
#2022-05-25|1696.01
#2022-05-26|1715.41
#2022-05-27|1723.41
#2022-05-30|1754.24
#2022-05-31|1746.68
#2022-06-01|1786.09
#2022-06-02|1782.79
#2022-06-03|1754.75
#2022-06-06|1746.32
#2022-06-07|1752.86
#2022-06-08|1758.65
#2022-06-09|1762.22
#2022-06-10|1743.67
#2022-06-13|1688.48
#2022-06-14|1657.39
#2022-06-15|1649.59
#2022-06-16|1703.51
#2022-06-17|1621.76
#2022-06-20|1632.28
#2022-06-21|1652.00
#2022-06-22|1667.26
#2022-06-23|1665.94
#2022-06-24|1650.63
#2022-06-27|1667.47
#2022-06-28|1686.72
#2022-06-29|1645.06
#2022-06-30|1638.78
#2022-07-01|1612.54
#2022-07-04|1630.08
#2022-07-05|1628.22
#2022-07-06|1589.25
#2022-07-07|1620.07
#2022-07-08|1630.90
#2022-07-11|1643.43
#2022-07-12|1625.48
#2022-07-13|1636.99
#2022-07-14|1619.46
#2022-07-15|1636.26
#2022-07-18|1645.67
#2022-07-19|1670.27
#2022-07-20|1688.68
#2022-07-21|1692.24
#2022-07-22|1711.44
#2022-07-25|1689.80
#2022-07-26|1696.51
#2022-07-27|1685.08
#2022-07-28|1696.49
#2022-07-29|1698.03
#2022-08-01|1764.13
#2022-08-02|1731.66
#2022-08-03|1701.17
#2022-08-04|1697.34
#2022-08-05|1686.51
#2022-08-08|1701.77
#2022-08-09|1679.40
#2022-08-10|1719.50
#2022-08-11|1716.44
#2022-08-12|1739.03
#2022-08-15|1753.03
#2022-08-16|1726.13
#2022-08-17|1745.27
#2022-08-18|1721.68
#2022-08-19|1711.33
#2022-08-22|1707.45
#2022-08-23|1686.58
#2022-08-24|1680.88
#2022-08-25|1688.84
#2022-08-26|1684.74
#2022-08-29|1649.44
#2022-08-30|1666.66
#2022-08-31|1673.57
#2022-09-01|1626.37
#2022-09-02|1626.13
#2022-09-05|1608.68
#2022-09-06|1593.56
#2022-09-07|1575.75
#2022-09-08|1608.80
#2022-09-09|1621.30
#2022-09-12|1623.49
#2022-09-13|1601.01
#2022-09-14|1588.04
#2022-09-15|1579.88
#2022-09-16|1577.25
#2022-09-19|1572.67
#2022-09-20|1582.18
#2022-09-21|1544.67
#2022-09-22|1572.07
#2022-09-23|1557.51
#2022-09-26|1485.81
#2022-09-27|1499.73
#2022-09-28|1473.72
#2022-09-29|1481.93
#2022-09-30|1419.29
#2022-10-03|1461.63
#2022-10-04|1501.56
#2022-10-05|1500.36
#2022-10-06|1504.58
#2022-10-07|1491.18
#2022-10-10|1485.58
#2022-10-11|1456.75
#2022-10-12|1451.71
#2022-10-13|1445.68
#2022-10-14|1458.98
#2022-10-17|1447.95
#2022-10-18|1454.55
#2022-10-19|1452.17
#2022-10-20|1448.06
#2022-10-21|1433.12
#2022-10-24|1445.77
#2022-10-25|1475.72
#2022-10-26|1487.98
#2022-10-27|1481.40
#2022-10-28|1483.73
#2022-10-31|1498.13
#2022-11-01|1490.79
#2022-11-02|1514.08
#2022-11-03|1500.96
#2022-11-04|1495.30
#2022-11-07|1516.00
#2022-11-08|1535.94
#2022-11-09|1523.47
#2022-11-10|1539.90
#2022-11-11|1605.37
#2022-11-14|1579.13
#2022-11-15|1601.00
#2022-11-16|1588.89
#2022-11-17|1568.97
#2022-11-18|1582.80
#2022-11-21|1564.79
#2022-11-22|1593.27
#2022-11-23|1611.85
#2022-11-24|1626.18
#2022-11-25|1617.17
#2022-11-28|1610.55
#2022-11-29|1599.93
#2022-11-30|1595.19
#2022-12-01|1627.70
#2022-12-02|1605.50
#2022-12-05|1578.62
#2022-12-06|1571.83
#2022-12-07|1571.72
#2022-12-08|1566.04
#2022-12-09|1575.44
#2022-12-12|1571.23
#2022-12-13|1595.86
#2022-12-14|1610.80
#2022-12-15|1579.64
#2022-12-16|1567.55
#2022-12-19|1540.17
#2022-12-20|1556.40
#2022-12-21|1518.08
#2022-12-22|1541.18
#2022-12-23|1515.76
#2022-12-26|1526.07
#2022-12-27|1516.94
#2022-12-28|1507.30
#2022-12-29|1509.31
#2022-12-30|1520.41
#2023-01-02|1524.71
#2023-01-03|1537.44
#2023-01-04|1511.10
#2023-01-05|1499.36
#2023-01-06|1532.26
#2023-01-09|1545.42
#2023-01-10|1545.48
#2023-01-11|1549.52
#2023-01-12|1585.83
#2023-01-13|1587.12
#2023-01-16|1569.29
#2023-01-17|1605.87
#2023-01-18|1631.76
#2023-01-19|1599.39
#2023-01-20|1594.19
#2023-01-23|1595.04
#2023-01-24|1619.78
#2023-01-25|1632.11
#2023-01-26|1628.79
#2023-01-27|1639.79
#2023-01-30|1633.56
#2023-01-31|1635.38
#2023-02-01|1654.37
#2023-02-02|1650.73
#2023-02-03|1629.83
#2023-02-06|1622.21
#2023-02-07|1633.98
#2023-02-08|1631.08
#2023-02-09|1636.40
#2023-02-10|1621.05
#2023-02-13|1608.40
#2023-02-14|1616.93
#2023-02-15|1599.04
#2023-02-16|1633.64
#2023-02-17|1633.43
#2023-02-20|1636.94
#2023-02-21|1633.05
#2023-02-22|1609.27
#2023-02-23|1610.85
#2023-02-24|1594.47
#2023-02-27|1597.30
#2023-02-28|1599.19
#2023-03-01|1608.63
#2023-03-02|1604.99
#2023-03-03|1625.46
#2023-03-06|1646.44
#2023-03-07|1640.84
#2023-03-08|1637.60
#2023-03-09|1653.82
#2023-03-10|1655.79
#2023-03-13|1638.68
#2023-03-14|1571.28
#2023-03-15|1596.25
#2023-03-16|1571.09
#2023-03-17|1584.69
#2023-03-20|1564.38
#2023-03-21|1557.95
#2023-03-22|1587.44
#2023-03-23|1606.81
#2023-03-24|1601.50
#2023-03-27|1597.35
#2023-03-28|1613.79
#2023-03-29|1635.19
#2023-03-30|1646.16
#2023-03-31|1668.40
#2023-04-03|1686.20
#2023-04-04|1696.32
#2023-04-05|1673.53
#2023-04-06|1633.61
#2023-04-07|1633.72
#2023-04-10|1620.28
#2023-04-11|1638.72
#2023-04-12|1650.31
#2023-04-13|1653.81
#2023-04-14|1636.98
#2023-04-17|1641.40
#2023-04-18|1646.45
#2023-04-19|1637.47
#2023-04-20|1638.59
#2023-04-21|1621.69
#2023-04-24|1626.61
#2023-04-25|1641.32
#2023-04-26|1638.88
#2023-04-27|1652.18
#2023-04-28|1656.75
#2023-05-01|1657.48
#2023-05-02|1663.41
#2023-05-03|1677.26
#2023-05-04|1691.69
#2023-05-05|1680.76
#2023-05-08|1680.05
#2023-05-09|1712.71
#2023-05-10|1725.17
#2023-05-11|1710.62
#2023-05-12|1724.31
#2023-05-15|1713.89
#2023-05-16|1700.19
#2023-05-17|1694.03
#2023-05-18|1705.89
#2023-05-19|1709.68
#2023-05-22|1718.60
#2023-05-23|1684.27
#2023-05-24|1713.85
#2023-05-25|1693.57
#2023-05-26|1684.91
#2023-05-29|1689.99
#2023-05-30|1699.25
#2023-05-31|1675.63
#2023-06-01|1690.52
#2023-06-02|1726.24
#2023-06-05|1759.89
#2023-06-06|1771.62
#2023-06-07|1748.68
#2023-06-08|1751.16
#2023-06-09|1776.00
#2023-06-12|1782.81
#2023-06-13|1839.87
#2023-06-14|1913.96
#2023-06-15|1904.85
#2023-06-16|1885.80
#2023-06-19|1849.96
#2023-06-20|1845.64
#2023-06-21|1841.08
#2023-06-22|1841.03
#2023-06-23|1797.97
#2023-06-26|1807.37
#2023-06-27|1812.28
#2023-06-28|1848.02
#2023-06-29|1846.04
#2023-06-30|1854.70
#2023-07-03|1874.82
#2023-07-04|1876.24
#2023-07-05|1881.01
#2023-07-06|1873.51
#2023-07-07|1873.68
#2023-07-10|1855.88
#2023-07-11|1846.39
#2023-07-12|1861.97
#2023-07-13|1870.69
#2023-07-14|1874.55
#2023-07-17|1862.02
#2023-07-18|1884.31
#2023-07-19|1912.16
#2023-07-20|1896.17
#2023-07-21|1880.45
#2023-07-24|1912.51
#2023-07-25|1934.29
#2023-07-26|1920.19
#2023-07-27|1906.74
#2023-07-28|1908.56
#2023-07-31|1934.07
#2023-08-01|1956.39
#2023-08-02|1954.38
#2023-08-03|1913.83
#2023-08-04|1927.12
#2023-08-07|1919.95
#2023-08-08|1910.21
#2023-08-09|1883.37
#2023-08-10|1902.83
#2023-08-11|1900.21
#2023-08-14|1868.08
#2023-08-15|1877.85
#2023-08-16|1837.78
#2023-08-17|1838.35
#2023-08-18|1833.76
#2023-08-21|1821.74
#2023-08-22|1862.71
#2023-08-23|1879.51
#2023-08-24|1864.73
#2023-08-25|1845.83
#2023-08-28|1877.82
#2023-08-29|1881.48
#2023-08-30|1901.63
#2023-08-31|1937.27
#2023-09-01|1934.87
#2023-09-04|1976.29
#2023-09-05|1956.98
#2023-09-06|1990.81
#2023-09-07|1984.97
#2023-09-08|1956.96
#2023-09-11|1967.42
#2023-09-12|1996.20
#2023-09-13|2015.10
#2023-09-14|2051.97
#2023-09-15|2089.00
#2023-09-18|2089.66
#2023-09-19|2125.56
#2023-09-20|2090.99
#2023-09-21|2076.11
#2023-09-22|2066.39
#2023-09-25|2052.51
#2023-09-26|2027.97
#2023-09-27|2032.78
#2023-09-28|2025.80
#2023-09-29|1998.04
#2023-10-02|1993.31
#2023-10-03|1948.23
#2023-10-04|1860.62
#2023-10-05|1927.50
#2023-10-06|1920.28
#2023-10-09|1929.84
#2023-10-10|1963.19
#2023-10-11|1976.25
#2023-10-12|2016.40
#2023-10-13|1979.81
#2023-10-16|1957.17
#2023-10-17|1969.27
#2023-10-18|1966.35
#2023-10-19|1937.59
#2023-10-20|1917.02
#2023-10-23|1910.25
#2023-10-24|1903.39
#2023-10-25|1922.12
#2023-10-26|1886.82
#2023-10-27|1919.51
#2023-10-30|1875.95
#2023-10-31|1849.85
#2023-11-01|1932.51
#2023-11-02|1954.50
#2023-11-03|1970.94
#2023-11-06|2031.84
#2023-11-07|2006.46
#2023-11-08|1969.10
#2023-11-09|2007.75
#2023-11-10|1983.46
#2023-11-13|1981.66
#2023-11-14|2016.47
#2023-11-15|2037.98
#2023-11-16|2057.60
#2023-11-17|2079.49
#2023-11-20|2029.41
#2023-11-21|2007.02
#2023-11-22|1984.50
#2023-11-23|1989.17
#2023-11-24|2027.69
#2023-11-27|2016.66
#2023-11-28|2019.04
#2023-11-29|2038.10
#2023-11-30|2031.88
#2023-12-01|2051.09
#2023-12-04|2012.16
#2023-12-05|2006.88
#2023-12-06|2049.15
#2023-12-07|2060.26
#2023-12-08|1990.34
#2023-12-11|1990.80
#2023-12-12|1988.76
#2023-12-13|1985.07
#2023-12-14|1961.98
#2023-12-15|1990.19
#2023-12-18|1980.88
#2023-12-19|1984.31
#2023-12-20|2008.97
#2023-12-21|1977.06
#2023-12-22|1969.72
#2023-12-25|1976.84
#2023-12-26|1973.13
#2023-12-27|1997.52
#2023-12-28|2011.73
#2023-12-29|2028.71
#2024-01-01|2028.71
#2024-01-02|2011.55
#2024-01-03|1982.98
#2024-01-04|2011.33
#2024-01-05|2032.51
#2024-01-08|2032.83
#2024-01-09|2025.15
#2024-01-10|2042.04
#2024-01-11|2090.12
#2024-01-12|2100.25
#2024-01-15|2096.75
#2024-01-16|2074.64
#2024-01-17|2050.27
#2024-01-18|2089.33
#2024-01-19|2100.70
#2024-01-22|2122.55
#2024-01-23|2121.39
#2024-01-24|2123.31
#2024-01-25|2125.09
#2024-01-26|2085.00
#2024-01-29|2148.26
#2024-01-30|2136.36
#2024-01-31|2188.91
#2024-02-01|2169.75
#2024-02-02|2167.23
#2024-02-05|2193.94
#2024-02-06|2249.73
#2024-02-07|2319.92
#2024-02-08|2336.94
#2024-02-09|2317.66
#2024-02-12|2315.87
#2024-02-13|2363.54
#2024-02-14|2323.67
#2024-02-15|2331.56
#2024-02-16|2361.14
#2024-02-19|2372.64
#2024-02-20|2366.75
#2024-02-21|2366.04
#2024-02-22|2417.16
#2024-02-23|2416.05
#2024-02-26|2422.13
#2024-02-27|2427.38
#2024-02-28|2428.74
#2024-02-29|2468.81
#2024-03-01|2489.52
#2024-03-04|2476.91
#2024-03-05|2507.79
#2024-03-06|2548.59
#2024-03-07|2501.44
#2024-03-08|2501.29
#2024-03-11|2433.29
#2024-03-12|2412.59
#2024-03-13|2402.29
#2024-03-14|2409.48
#2024-03-15|2414.41
#2024-03-18|2467.53
#2024-03-19|2492.39
#2024-03-20|2478.49
#2024-03-21|2548.93
#2024-03-22|2586.40
#2024-03-25|2553.04
#2024-03-26|2560.73
#2024-03-27|2575.43
#2024-03-28|2562.98
#2024-03-29|2563.37
#2024-04-01|2476.03
#2024-04-02|2462.40
#2024-04-03|2448.48
#2024-04-04|2487.75
#2024-04-05|2463.24
#2024-04-08|2508.45
#2024-04-09|2547.18
#2024-04-10|2515.33
#2024-04-11|2531.44
#2024-04-12|2531.72
#2024-04-15|2512.58
#2024-04-16|2447.40
#2024-04-17|2410.87
#2024-04-18|2417.62
#2024-04-19|2370.69
#2024-04-22|2389.94
#2024-04-23|2381.92
#2024-04-24|2436.56
#2024-04-25|2367.35
#2024-04-26|2345.96
#2024-04-29|2354.45
#2024-04-30|2410.32
#2024-05-01|2384.75
#2024-05-02|2425.33
#2024-05-03|2437.68
#2024-05-06|2422.57
#2024-05-07|2419.91
#2024-05-08|2386.32
#2024-05-09|2363.71
#2024-05-10|2325.29
#2024-05-13|2300.10
#2024-05-14|2300.74
#2024-05-15|2330.36
#2024-05-16|2303.49
#2024-05-17|2330.29
#2024-05-20|2341.71
#2024-05-21|2333.20
#2024-05-22|2312.95
#2024-05-23|2310.64
#2024-05-24|2301.54
#2024-05-27|2334.48
#2024-05-28|2335.01
#2024-05-29|2297.48
#2024-05-30|2277.32
#2024-05-31|2305.81
#2024-06-03|2310.81
#2024-06-04|2298.01
#2024-06-05|2233.41
#2024-06-06|2255.13
#2024-06-07|2227.27
#2024-06-10|2258.25
#2024-06-11|2247.91
#2024-06-12|2250.29
#2024-06-13|2191.39
#2024-06-14|2184.74
#2024-06-17|2136.43
#2024-06-18|2155.09
#2024-06-19|2183.69
#2024-06-20|2161.35
#2024-06-21|2140.12
#2024-06-24|2168.30
#2024-06-25|2238.08
#2024-06-26|2218.94
#2024-06-27|2218.03
#2024-06-28|2226.39
#2024-07-01|2216.70
#2024-07-02|2220.74
#2024-07-03|2220.63
#2024-07-04|2269.36
#2024-07-05|2230.25
#2024-07-08|2211.84
#2024-07-09|2194.34
#2024-07-10|2203.25
#2024-07-11|2256.05
#2024-07-12|2245.30
#2024-07-15|2240.51
#2024-07-16|2231.09
#2024-07-17|2256.21
#2024-07-18|2185.65
#2024-07-19|2170.78
#2024-07-22|2150.33
#2024-07-23|2180.75
#2024-07-24|2187.04
#2024-07-25|2125.46
#2024-07-26|2080.55
#2024-07-29|2119.73
#2024-07-30|2118.94
#2024-07-31|2172.94
#2024-08-01|2052.88
#2024-08-02|2005.10
#2024-08-05|1769.90
#2024-08-06|1959.85
#2024-08-07|1920.54
#2024-08-08|1901.30
#2024-08-09|1914.80
#2024-08-12|1900.29
#2024-08-13|1959.01
#2024-08-14|2009.87
#2024-08-15|2016.24
#2024-08-16|2087.44
#2024-08-19|2064.48
#2024-08-20|2095.64
#2024-08-21|2088.91
#2024-08-22|2062.61
#2024-08-23|2092.85
#2024-08-26|2052.77
#2024-08-27|2078.35
#2024-08-28|2124.30
#2024-08-29|2107.10
#2024-08-30|2120.92
#2024-09-02|2111.19
#2024-09-03|2115.44
#2024-09-04|2056.96
#2024-09-05|2038.96
#2024-09-06|2039.76
#2024-09-09|1994.24
#2024-09-10|1986.65
#2024-09-11|1945.10
#2024-09-12|1995.34
#2024-09-13|1993.88
#2024-09-16|1996.63
#2024-09-17|1956.22
#2024-09-18|1994.86
#2024-09-19|2056.02
#2024-09-20|2057.17
#2024-09-23|2062.09
#2024-09-24|2064.20
#2024-09-25|2070.88
#2024-09-26|2117.47
#2024-09-27|2183.93
#2024-09-30|2046.54
#2024-10-01|2074.06
#2024-10-02|2017.98
#2024-10-03|2034.67
#2024-10-04|2005.52
#2024-10-07|2049.45
#2024-10-08|1999.95
#2024-10-09|1984.41
#2024-10-10|2007.83
#2024-10-11|1988.41
#2024-10-14|1979.73
#2024-10-15|1977.94
#2024-10-16|1954.91
#2024-10-17|1951.23
#2024-10-18|1954.29
#2024-10-21|1944.88
#2024-10-22|1930.02
#2024-10-23|1947.37
#2024-10-24|1941.89
#2024-10-25|1933.28
#2024-10-28|1980.35
#2024-10-29|1972.21
#2024-10-30|1984.39
#2024-10-31|1976.93
#2024-11-01|1924.71
#2024-11-04|1940.12
#2024-11-05|1961.72
#2024-11-06|1935.33
#2024-11-07|1987.39
#2024-11-08|1945.83
#2024-11-11|1935.68
#2024-11-12|1956.98
#2024-11-13|1907.36
#2024-11-14|1903.28
#2024-11-15|1937.77
#2024-11-18|1938.36
#2024-11-19|1977.95
#2024-11-20|1947.36
#2024-11-21|1947.83
#2024-11-22|1938.64
#2024-11-25|1953.27
#2024-11-26|1951.28
#2024-11-27|1917.57
#2024-11-28|1929.32
#2024-11-29|1915.14
#2024-12-02|1947.78
#2024-12-03|1981.96
#2024-12-04|1945.89
#2024-12-05|1943.76
#2024-12-06|1945.23
#2024-12-09|1938.77
#2024-12-10|1952.59
#2024-12-11|1950.60
#2024-12-12|1970.87
#2024-12-13|1945.01
#2024-12-16|1929.44
#2024-12-17|1919.67
#2024-12-18|1950.22
#2024-12-19|1897.11
#2024-12-20|1926.42
#2024-12-23|1955.22
#2024-12-24|1973.90
#2024-12-25|2024.21
#2024-12-26|2097.36
#2024-12-27|2126.37
#2024-12-30|2112.80
#2024-12-31|2113.28
#2025-01-01|2113.28
#2025-01-02|2116.52
#2025-01-03|2113.37
#2025-01-06|2069.60
#2025-01-07|2085.00
#2025-01-08|2088.08
#2025-01-09|2049.83
#2025-01-10|2028.56
#2025-01-13|2025.40
#2025-01-14|2005.02
#2025-01-15|2021.12
#2025-01-16|1999.73
#2025-01-17|1968.13
#2025-01-20|2011.79
#2025-01-21|2023.82
#2025-01-22|2040.91
#2025-01-23|2053.28
#2025-01-24|2037.69
#2025-01-27|2072.43
#2025-01-28|2036.23
#2025-01-29|2062.39
#2025-01-30|2087.22
#2025-01-31|2084.35
#2025-02-03|1982.80
#2025-02-04|2015.48
#2025-02-05|2095.51
#2025-02-06|2072.41
#2025-02-07|2048.20
#2025-02-10|2039.86
#2025-02-11|2028.62
#2025-02-12|1993.68
#2025-02-13|2034.02
#2025-02-14|2040.92
#2025-02-17|2031.08
#2025-02-18|2037.57
#2025-02-19|2018.45
#2025-02-20|2015.19
#2025-02-21|2023.30
#2025-02-24|2028.53
#2025-02-25|2021.47
#2025-02-26|2027.37
#2025-02-27|2054.47
#2025-02-28|1984.41
#2025-03-03|2039.56
#2025-03-04|2031.27
#2025-03-05|2070.31
#2025-03-06|2086.55
#2025-03-07|2086.82
#2025-03-10|2102.63
#2025-03-11|2060.14
#2025-03-12|2060.76
#2025-03-13|2050.05
#2025-03-14|2052.29
#2025-03-17|2071.29
#2025-03-18|2108.59
#2025-03-19|2130.63
#2025-03-20|2143.38
#2025-03-21|2122.06
#2025-03-24|2111.12
#2025-03-25|2134.62
#2025-03-26|2131.85
#2025-03-27|2086.86
#2025-03-28|2039.62
#2025-03-31|1984.41
#2025-04-01|1993.64
#2025-04-02|2001.88
#2025-04-03|1917.32
#2025-04-04|1885.59
#2025-04-07|1737.90
#2025-04-08|1837.64
#2025-04-09|1811.06
#2025-04-10|1949.82
#2025-04-11|1887.49
#2025-04-14|1896.20
#2025-04-15|1968.54
#2025-04-16|1959.24
#2025-04-17|1970.56
#2025-04-18|2001.96
#2025-04-21|1978.32
#2025-04-22|1978.56
#2025-04-23|2028.90
#2025-04-24|2059.95
#2025-04-25|2064.72
#2025-04-28|2135.58
#2025-04-29|2148.47
#2025-04-30|2132.72
#2025-05-01|2114.29
#2025-05-02|2149.79
#2025-05-05|2152.81
#2025-05-06|2165.35
#2025-05-07|2125.97
#2025-05-08|2094.92
#2025-05-09|2130.13
#2025-05-12|2116.90
#2025-05-13|2167.61
#2025-05-14|2135.91
#2025-05-15|2093.21
#2025-05-16|2090.91
#2025-05-19|2109.83
#2025-05-20|2127.79
#2025-05-21|2138.99
#2025-05-22|2109.10
#2025-05-23|2130.45
#2025-05-26|2122.90
#2025-05-27|2111.19
#2025-05-28|2109.59
#2025-05-29|2185.12
#2025-05-30|2184.64
#2025-06-02|2161.10
#2025-06-03|2133.98
#2025-06-04|2152.03
#2025-06-05|2108.63
#2025-06-06|2098.57
#2025-06-09|2108.96
#2025-06-10|2110.21
#2025-06-11|2117.28
#2025-06-12|2112.40
#2025-06-13|2070.02
#2025-06-16|2083.45
#2025-06-17|2071.90
#2025-06-18|2096.65
#2025-06-19|2060.37
#2025-06-20|2047.36
#2025-06-23|2022.14
#2025-06-24|2051.07
#2025-06-25|2039.18
#2025-06-26|2050.87
#2025-06-27|2084.38
#2025-06-30|2072.06
#2025-07-01|2068.87
#2025-07-02|2074.15
#2025-07-03|2092.43
#2025-07-04|2081.17
#2025-07-07|2038.86
#2025-07-08|2043.00
#2025-07-09|2069.78
#2025-07-10|2063.81
#2025-07-11|2072.90
#2025-07-14|2090.00
#2025-07-15|2070.90
#2025-07-16|2060.10
#2025-07-17|2067.32
#2025-07-18|2060.69
#2025-07-21|2071.50
#2025-07-22|2074.09
#2025-07-23|2271.28
#2025-07-24|2274.77
#2025-07-25|2221.60
#2025-07-28|2228.56
#2025-07-29|2190.61
#2025-07-30|2191.23
#2025-07-31|2140.66
#2025-08-01|2180.98
#2025-08-04|2174.96
#2025-08-05|2181.60
#2025-08-06|2208.51
#2025-08-07|2192.10
#2025-08-08|2243.43
#2025-08-11|2241.85
#2025-08-12|2284.36
#2025-08-13|2312.65
#2025-08-14|2265.85
#2025-08-15|2301.49
#2025-08-18|2322.67
#2025-08-19|2342.43
#2025-08-20|2357.59
#2025-08-21|2321.42
#2025-08-22|2363.48
#2025-08-25|2363.43
#2025-08-26|2333.66
#2025-08-27|2330.75
#2025-08-28|2357.66
#2025-08-29|2343.66
#2025-09-01|2331.87
#2025-09-02|2333.17
#2025-09-03|2327.75
#2025-09-04|2340.81
#2025-09-05|2399.40
#2025-09-08|2400.09
#2025-09-09|2403.16
#2025-09-10|2381.08
#2025-09-11|2369.58
#2025-09-12|2364.09
#2025-09-15|2360.75
#2025-09-16|2403.38
#2025-09-17|2408.09
#2025-09-18|2380.80
#2025-09-19|2369.86
#2025-09-22|2396.44
#2025-09-23|2396.55
#2025-09-24|2368.64
#2025-09-25|2372.71
#2025-09-26|2372.44
#2025-09-29|2349.07
#2025-09-30|2349.82
#2025-10-01|2338.35
#2025-10-02|2332.18
#2025-10-03|2353.25
#2025-10-06|2396.77
#2025-10-07|2411.88
#2025-10-08|2385.82
#2025-10-09|2355.82
#2025-10-10|2316.51
#2025-10-13|2315.13
#2025-10-14|2291.70
#2025-10-15|2327.65
#2025-10-16|2373.50
#2025-10-17|2356.19
#2025-10-20|2410.92
#2025-10-21|2401.08
#2025-10-22|2460.15
#2025-10-23|2430.87
#2025-10-24|2449.17
#2025-10-27|2495.70
#2025-10-28|2472.26
#2025-10-29|2472.51
#2025-10-30|2470.64
#2025-10-31|2463.65
#2025-11-03|2456.62
#2025-11-04|2471.30
#2025-11-05|2396.96
#2025-11-06|2454.17
#2025-11-07|2441.59
#2025-11-10|2441.05
#2025-11-11|2448.70
#2025-11-12|2471.40
#2025-11-13|2496.46
#2025-11-14|2484.66
#2025-11-17|2438.18
#2025-11-18|2365.18
#2025-11-19|2356.44
#2025-11-20|2354.18
#2025-11-21|2385.02
#2025-11-24|2379.25
#2025-11-25|2393.50
#2025-11-26|2432.58
#2025-11-27|2435.23
#2025-11-28|2443.18
#2025-12-01|2425.45
#2025-12-02|2411.52
#2025-12-03|2407.17
#2025-12-04|2473.89
#2025-12-05|2434.55
#2025-12-08|2455.51
#2025-12-09|2443.75
#2025-12-10|2475.53
#2025-12-11|2476.81
#2025-12-12|2545.07
#2025-12-15|2586.26
#2025-12-16|2555.46
#2025-12-17|2552.52
#2025-12-18|2541.09
#2025-12-19|2554.75
#2025-12-22|2590.63
#2025-12-23|2568.79
#2025-12-24|2555.19
#2025-12-25|2567.48
#2025-12-26|2549.85
#2025-12-29|2562.90
#2025-12-30|2555.72
#2025-12-31|2549.34
#2026-01-01|2549.34
#2026-01-02|2552.81
#2026-01-05|2587.97
#2026-01-06|2599.33
#2026-01-07|2579.84
#2026-01-08|2539.75
#2026-01-09|2586.88
#2026-01-12|2579.20
#2026-01-13|2699.51
#2026-01-14|2721.11
#2026-01-15|2772.11
#2026-01-16|2761.23
#2026-01-19|2772.50
#2026-01-20|2727.25
#2026-01-21|2764.65
#2026-01-22|2767.40
#2026-01-23|2770.76
#2026-01-26|2743.49
#2026-01-27|2737.44
#2026-01-28|2686.55
#2026-01-29|2755.38
#2026-01-30|2740.98
#2026-02-02|2708.79
#2026-02-03|2771.36
#2026-02-04|2828.81
#2026-02-05|2810.09
#2026-02-06|2846.21
#2026-02-09|2858.52
#2026-02-10|2910.84
#2026-02-11|2940.83
#2026-02-12|2949.53
#2026-02-13|2965.13
#2026-02-16|2904.94
#2026-02-17|2922.25
#2026-02-18|2934.69
#2026-02-19|2973.06
#2026-02-20|2910.26
#2026-02-23|2926.75
#2026-02-24|2920.43
#2026-02-25|2987.79
#2026-02-26|3037.45
#2026-02-27|3088.15
#2026-03-02|3088.87
#2026-03-03|2881.22
#2026-03-04|2719.91
#2026-03-05|2738.78
#2026-03-06|2759.18
#2026-03-09|2630.18
#2026-03-10|2714.52
#2026-03-11|2740.21
#2026-03-12|2696.29
#2026-03-13|2622.65
#2026-03-16|2593.73
#2026-03-17|2618.49
#2026-03-18|2660.31
#2026-03-19|2602.94
#2026-03-20|2587.61
#2026-03-23|2513.65
#2026-03-24|2556.71
#2026-03-25|2606.30
#2026-03-26|2600.79
#2026-03-27|2600.60
#2026-03-30|2513.82
#2026-03-31|2465.48
#2026-04-01|2603.09
#2026-04-02|2546.37
#2026-04-03|2552.59
#2026-04-06|2547.23
#2026-04-07|2536.70
#2026-04-08|2688.10
#2026-04-09|2638.73
#2026-04-10|2639.49
#2026-04-13|2601.64
#2026-04-14|2638.71
#2026-04-15|2655.48
#2026-04-16|2693.10
#2026-04-17|2688.24
#2026-04-20|2698.50
#2026-04-21|2673.97
#2026-04-22|2636.80
#2026-04-23|2581.12
#2026-04-24|2529.46
#2026-04-27|2541.10
#2026-04-28|2574.23
#2026-04-29|2569.95
#2026-04-30|2562.62
#2026-05-01|2542.90
#2026-05-04|2549.82
#2026-05-05|2541.48
#2026-05-06|2565.27
#2026-05-07|2607.97
#2026-05-08|2612.06
#2026-05-11|2610.78
#2026-05-12|2593.31
#2026-05-13|2699.46
#2026-05-14|2719.68