Table Data - Nasdaq Developed Markets: Asia Automobiles and Parts Total Return Index
| Title | Nasdaq Developed Markets: Asia Automobiles and Parts Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA4010T |
| 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: NQDMASIA4010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 591.13 |
| 2001-04-02 | 584.86 |
| 2001-04-03 | 598.53 |
| 2001-04-04 | 599.50 |
| 2001-04-05 | 600.99 |
| 2001-04-06 | 599.67 |
| 2001-04-09 | 575.02 |
| 2001-04-10 | 572.64 |
| 2001-04-11 | 583.27 |
| 2001-04-12 | 586.03 |
| 2001-04-13 | . |
| 2001-04-16 | 574.19 |
| 2001-04-17 | 576.63 |
| 2001-04-18 | 593.03 |
| 2001-04-19 | 596.42 |
| 2001-04-20 | 591.96 |
| 2001-04-23 | 588.11 |
| 2001-04-24 | 588.39 |
| 2001-04-25 | 588.54 |
| 2001-04-26 | 597.92 |
| 2001-04-27 | 593.77 |
| 2001-04-30 | 594.97 |
| 2001-05-01 | 621.12 |
| 2001-05-02 | 632.93 |
| 2001-05-03 | 637.90 |
| 2001-05-04 | 638.01 |
| 2001-05-07 | 635.80 |
| 2001-05-08 | 622.16 |
| 2001-05-09 | 621.27 |
| 2001-05-10 | 613.14 |
| 2001-05-11 | 610.85 |
| 2001-05-14 | 597.54 |
| 2001-05-15 | 599.18 |
| 2001-05-16 | 597.62 |
| 2001-05-17 | 614.92 |
| 2001-05-18 | 605.86 |
| 2001-05-21 | 612.57 |
| 2001-05-22 | 603.23 |
| 2001-05-23 | 623.80 |
| 2001-05-24 | 617.72 |
| 2001-05-25 | 622.11 |
| 2001-05-28 | . |
| 2001-05-29 | 621.89 |
| 2001-05-30 | 611.98 |
| 2001-05-31 | 615.71 |
| 2001-06-01 | 608.40 |
| 2001-06-04 | 607.06 |
| 2001-06-05 | 605.77 |
| 2001-06-06 | 604.61 |
| 2001-06-07 | 605.09 |
| 2001-06-08 | 603.51 |
| 2001-06-11 | 601.82 |
| 2001-06-12 | 594.12 |
| 2001-06-13 | 596.33 |
| 2001-06-14 | 605.89 |
| 2001-06-15 | 600.52 |
| 2001-06-18 | 595.13 |
| 2001-06-19 | 600.13 |
| 2001-06-20 | 603.44 |
| 2001-06-21 | 609.56 |
| 2001-06-22 | 611.63 |
| 2001-06-25 | 614.49 |
| 2001-06-26 | 615.53 |
| 2001-06-27 | 611.94 |
| 2001-06-28 | 608.11 |
| 2001-06-29 | 618.03 |
| 2001-07-02 | 623.28 |
| 2001-07-03 | 622.76 |
| 2001-07-04 | . |
| 2001-07-05 | 619.51 |
| 2001-07-06 | 610.00 |
| 2001-07-09 | 614.79 |
| 2001-07-10 | 610.35 |
| 2001-07-11 | 609.94 |
| 2001-07-12 | 603.30 |
| 2001-07-13 | 602.36 |
| 2001-07-16 | 603.80 |
| 2001-07-17 | 601.66 |
| 2001-07-18 | 593.98 |
| 2001-07-19 | 594.97 |
| 2001-07-20 | 596.88 |
| 2001-07-23 | 578.72 |
| 2001-07-24 | 586.30 |
| 2001-07-25 | 588.17 |
| 2001-07-26 | 585.24 |
| 2001-07-27 | 590.04 |
| 2001-07-30 | 579.72 |
| 2001-07-31 | 587.09 |
| 2001-08-01 | 586.25 |
| 2001-08-02 | 596.24 |
| 2001-08-03 | 585.19 |
| 2001-08-06 | 583.24 |
| 2001-08-07 | 585.29 |
| 2001-08-08 | 589.16 |
| 2001-08-09 | 579.96 |
| 2001-08-10 | 582.87 |
| 2001-08-13 | 578.78 |
| 2001-08-14 | 582.43 |
| 2001-08-15 | 586.52 |
| 2001-08-16 | 568.51 |
| 2001-08-17 | 563.05 |
| 2001-08-20 | 553.43 |
| 2001-08-21 | 551.54 |
| 2001-08-22 | 554.76 |
| 2001-08-23 | 548.11 |
| 2001-08-24 | 550.92 |
| 2001-08-27 | 546.44 |
| 2001-08-28 | 541.04 |
| 2001-08-29 | 537.48 |
| 2001-08-30 | 534.42 |
| 2001-08-31 | 529.65 |
| 2001-09-03 | . |
| 2001-09-04 | 531.69 |
| 2001-09-05 | 528.08 |
| 2001-09-06 | 532.74 |
| 2001-09-07 | 536.57 |
| 2001-09-10 | 529.49 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 462.46 |
| 2001-09-18 | 460.48 |
| 2001-09-19 | 458.96 |
| 2001-09-20 | 437.75 |
| 2001-09-21 | 409.55 |
| 2001-09-24 | 406.52 |
| 2001-09-25 | 437.48 |
| 2001-09-26 | 426.45 |
| 2001-09-27 | 433.22 |
| 2001-09-28 | 447.66 |
| 2001-10-01 | 467.67 |
| 2001-10-02 | 476.25 |
| 2001-10-03 | 465.78 |
| 2001-10-04 | 483.38 |
| 2001-10-05 | 489.13 |
| 2001-10-08 | 490.82 |
| 2001-10-09 | 465.84 |
| 2001-10-10 | 464.65 |
| 2001-10-11 | 481.35 |
| 2001-10-12 | 490.03 |
| 2001-10-15 | 476.24 |
| 2001-10-16 | 472.48 |
| 2001-10-17 | 473.60 |
| 2001-10-18 | 471.37 |
| 2001-10-19 | 466.73 |
| 2001-10-22 | 462.10 |
| 2001-10-23 | 472.41 |
| 2001-10-24 | 477.34 |
| 2001-10-25 | 479.26 |
| 2001-10-26 | 468.70 |
| 2001-10-29 | 469.30 |
| 2001-10-30 | 467.58 |
| 2001-10-31 | 456.24 |
| 2001-11-01 | 465.92 |
| 2001-11-02 | 467.14 |
| 2001-11-05 | 475.81 |
| 2001-11-06 | 478.80 |
| 2001-11-07 | 468.18 |
| 2001-11-08 | 478.67 |
| 2001-11-09 | 481.03 |
| 2001-11-12 | 467.50 |
| 2001-11-13 | 458.13 |
| 2001-11-14 | 458.42 |
| 2001-11-15 | 462.98 |
| 2001-11-16 | 464.35 |
| 2001-11-19 | 485.42 |
| 2001-11-20 | 490.81 |
| 2001-11-21 | 491.28 |
| 2001-11-22 | . |
| 2001-11-23 | 479.21 |
| 2001-11-26 | 489.01 |
| 2001-11-27 | 485.82 |
| 2001-11-28 | 476.74 |
| 2001-11-29 | 478.93 |
| 2001-11-30 | 476.75 |
| 2001-12-03 | 469.61 |
| 2001-12-04 | 460.55 |
| 2001-12-05 | 472.80 |
| 2001-12-06 | 479.78 |
| 2001-12-07 | 471.06 |
| 2001-12-10 | 460.21 |
| 2001-12-11 | 457.21 |
| 2001-12-12 | 463.70 |
| 2001-12-13 | 451.65 |
| 2001-12-14 | 452.60 |
| 2001-12-17 | 448.23 |
| 2001-12-18 | 452.40 |
| 2001-12-19 | 452.37 |
| 2001-12-20 | 454.27 |
| 2001-12-21 | 456.58 |
| 2001-12-24 | 455.16 |
| 2001-12-25 | . |
| 2001-12-26 | 457.25 |
| 2001-12-27 | 464.30 |
| 2001-12-28 | 473.81 |
| 2001-12-31 | 474.31 |
| 2002-01-01 | . |
| 2002-01-02 | 470.51 |
| 2002-01-03 | 472.03 |
| 2002-01-04 | 492.57 |
| 2002-01-07 | 486.59 |
| 2002-01-08 | 476.79 |
| 2002-01-09 | 479.74 |
| 2002-01-10 | 478.42 |
| 2002-01-11 | 483.40 |
| 2002-01-14 | 484.79 |
| 2002-01-15 | 474.37 |
| 2002-01-16 | 479.21 |
| 2002-01-17 | 470.07 |
| 2002-01-18 | 480.35 |
| 2002-01-21 | . |
| 2002-01-22 | 471.35 |
| 2002-01-23 | 471.63 |
| 2002-01-24 | 484.70 |
| 2002-01-25 | 492.62 |
| 2002-01-28 | 504.54 |
| 2002-01-29 | 484.39 |
| 2002-01-30 | 475.87 |
| 2002-01-31 | 480.53 |
| 2002-02-01 | 483.16 |
| 2002-02-04 | 482.00 |
| 2002-02-05 | 460.60 |
| 2002-02-06 | 460.78 |
| 2002-02-07 | 468.74 |
| 2002-02-08 | 469.59 |
| 2002-02-11 | 473.77 |
| 2002-02-12 | 489.90 |
| 2002-02-13 | 497.61 |
| 2002-02-14 | 489.12 |
| 2002-02-15 | 492.66 |
| 2002-02-18 | . |
| 2002-02-19 | 472.22 |
| 2002-02-20 | 470.30 |
| 2002-02-21 | 488.42 |
| 2002-02-22 | 488.15 |
| 2002-02-25 | 488.53 |
| 2002-02-26 | 483.14 |
| 2002-02-27 | 492.95 |
| 2002-02-28 | 501.56 |
| 2002-03-01 | 509.40 |
| 2002-03-04 | 539.81 |
| 2002-03-05 | 533.19 |
| 2002-03-06 | 542.45 |
| 2002-03-07 | 564.22 |
| 2002-03-08 | 542.69 |
| 2002-03-11 | 551.22 |
| 2002-03-12 | 544.66 |
| 2002-03-13 | 543.88 |
| 2002-03-14 | 548.46 |
| 2002-03-15 | 553.08 |
| 2002-03-18 | 541.44 |
| 2002-03-19 | 557.39 |
| 2002-03-20 | 548.43 |
| 2002-03-21 | 546.16 |
| 2002-03-22 | 531.93 |
| 2002-03-25 | 530.49 |
| 2002-03-26 | 529.82 |
| 2002-03-27 | 537.62 |
| 2002-03-28 | 545.19 |
| 2002-03-29 | . |
| 2002-04-01 | 528.81 |
| 2002-04-02 | 532.41 |
| 2002-04-03 | 536.84 |
| 2002-04-04 | 537.46 |
| 2002-04-05 | 538.61 |
| 2002-04-08 | 538.26 |
| 2002-04-09 | 529.64 |
| 2002-04-10 | 535.85 |
| 2002-04-11 | 530.07 |
| 2002-04-12 | 525.53 |
| 2002-04-15 | 534.70 |
| 2002-04-16 | 538.34 |
| 2002-04-17 | 545.43 |
| 2002-04-18 | 554.39 |
| 2002-04-19 | 551.68 |
| 2002-04-22 | 558.44 |
| 2002-04-23 | 560.81 |
| 2002-04-24 | 556.55 |
| 2002-04-25 | 561.84 |
| 2002-04-26 | 553.22 |
| 2002-04-29 | 552.20 |
| 2002-04-30 | 553.14 |
| 2002-05-01 | 564.02 |
| 2002-05-02 | 553.22 |
| 2002-05-03 | 557.51 |
| 2002-05-06 | 555.76 |
| 2002-05-07 | 546.13 |
| 2002-05-08 | 552.73 |
| 2002-05-09 | 555.87 |
| 2002-05-10 | 559.85 |
| 2002-05-13 | 560.17 |
| 2002-05-14 | 559.31 |
| 2002-05-15 | 566.12 |
| 2002-05-16 | 572.05 |
| 2002-05-17 | 580.12 |
| 2002-05-20 | 572.85 |
| 2002-05-21 | 573.51 |
| 2002-05-22 | 567.34 |
| 2002-05-23 | 552.69 |
| 2002-05-24 | 569.70 |
| 2002-05-27 | . |
| 2002-05-28 | 569.27 |
| 2002-05-29 | 568.25 |
| 2002-05-30 | 570.23 |
| 2002-05-31 | 549.58 |
| 2002-06-03 | 555.47 |
| 2002-06-04 | 547.59 |
| 2002-06-05 | 543.35 |
| 2002-06-06 | 543.35 |
| 2002-06-07 | 541.65 |
| 2002-06-10 | 537.06 |
| 2002-06-11 | 535.82 |
| 2002-06-12 | 542.87 |
| 2002-06-13 | 537.11 |
| 2002-06-14 | 528.92 |
| 2002-06-17 | 511.06 |
| 2002-06-18 | 523.42 |
| 2002-06-19 | 514.25 |
| 2002-06-20 | 514.05 |
| 2002-06-21 | 509.95 |
| 2002-06-24 | 510.75 |
| 2002-06-25 | 515.43 |
| 2002-06-26 | 509.20 |
| 2002-06-27 | 508.29 |
| 2002-06-28 | 529.14 |
| 2002-07-01 | 527.86 |
| 2002-07-02 | 532.38 |
| 2002-07-03 | 539.11 |
| 2002-07-04 | . |
| 2002-07-05 | 530.59 |
| 2002-07-08 | 532.97 |
| 2002-07-09 | 539.46 |
| 2002-07-10 | 532.30 |
| 2002-07-11 | 532.76 |
| 2002-07-12 | 535.71 |
| 2002-07-15 | 533.57 |
| 2002-07-16 | 529.09 |
| 2002-07-17 | 521.82 |
| 2002-07-18 | 532.06 |
| 2002-07-19 | 531.00 |
| 2002-07-22 | 531.36 |
| 2002-07-23 | 533.28 |
| 2002-07-24 | 531.73 |
| 2002-07-25 | 515.77 |
| 2002-07-26 | 494.12 |
| 2002-07-29 | 499.21 |
| 2002-07-30 | 519.18 |
| 2002-07-31 | 510.17 |
| 2002-08-01 | 507.99 |
| 2002-08-02 | 506.29 |
| 2002-08-05 | 504.57 |
| 2002-08-06 | 488.17 |
| 2002-08-07 | 509.51 |
| 2002-08-08 | 511.69 |
| 2002-08-09 | 533.57 |
| 2002-08-12 | 524.78 |
| 2002-08-13 | 519.75 |
| 2002-08-14 | 522.07 |
| 2002-08-15 | 520.26 |
| 2002-08-16 | 517.38 |
| 2002-08-19 | 501.40 |
| 2002-08-20 | 508.25 |
| 2002-08-21 | 516.97 |
| 2002-08-22 | 517.56 |
| 2002-08-23 | 523.33 |
| 2002-08-26 | 532.93 |
| 2002-08-27 | 531.14 |
| 2002-08-28 | 523.06 |
| 2002-08-29 | 514.63 |
| 2002-08-30 | 516.91 |
| 2002-09-02 | . |
| 2002-09-03 | 502.36 |
| 2002-09-04 | 489.34 |
| 2002-09-05 | 498.09 |
| 2002-09-06 | 500.67 |
| 2002-09-09 | 506.88 |
| 2002-09-10 | 506.21 |
| 2002-09-11 | 513.23 |
| 2002-09-12 | 519.05 |
| 2002-09-13 | 506.65 |
| 2002-09-16 | 501.86 |
| 2002-09-17 | 524.47 |
| 2002-09-18 | 529.30 |
| 2002-09-19 | 547.66 |
| 2002-09-20 | 523.30 |
| 2002-09-23 | 521.12 |
| 2002-09-24 | 521.06 |
| 2002-09-25 | 511.39 |
| 2002-09-26 | 522.08 |
| 2002-09-27 | 528.80 |
| 2002-09-30 | 520.46 |
| 2002-10-01 | 507.38 |
| 2002-10-02 | 499.42 |
| 2002-10-03 | 502.04 |
| 2002-10-04 | 508.94 |
| 2002-10-07 | 491.37 |
| 2002-10-08 | 493.39 |
| 2002-10-09 | 484.56 |
| 2002-10-10 | 473.71 |
| 2002-10-11 | 480.39 |
| 2002-10-14 | 480.08 |
| 2002-10-15 | 494.00 |
| 2002-10-16 | 508.39 |
| 2002-10-17 | 510.31 |
| 2002-10-18 | 512.39 |
| 2002-10-21 | 511.52 |
| 2002-10-22 | 502.48 |
| 2002-10-23 | 512.04 |
| 2002-10-24 | 517.64 |
| 2002-10-25 | 526.71 |
| 2002-10-28 | 523.67 |
| 2002-10-29 | 500.04 |
| 2002-10-30 | 497.56 |
| 2002-10-31 | 495.45 |
| 2002-11-01 | 508.79 |
| 2002-11-04 | 507.88 |
| 2002-11-05 | 513.80 |
| 2002-11-06 | 511.47 |
| 2002-11-07 | 513.09 |
| 2002-11-08 | 515.85 |
| 2002-11-11 | 503.50 |
| 2002-11-12 | 505.64 |
| 2002-11-13 | 507.28 |
| 2002-11-14 | 504.73 |
| 2002-11-15 | 519.28 |
| 2002-11-18 | 508.56 |
| 2002-11-19 | 509.72 |
| 2002-11-20 | 512.13 |
| 2002-11-21 | 505.68 |
| 2002-11-22 | 509.59 |
| 2002-11-25 | 518.23 |
| 2002-11-26 | 517.01 |
| 2002-11-27 | 520.66 |
| 2002-11-28 | . |
| 2002-11-29 | 522.20 |
| 2002-12-02 | 515.39 |
| 2002-12-03 | 520.22 |
| 2002-12-04 | 515.26 |
| 2002-12-05 | 508.23 |
| 2002-12-06 | 512.76 |
| 2002-12-09 | 511.43 |
| 2002-12-10 | 511.78 |
| 2002-12-11 | 512.40 |
| 2002-12-12 | 516.55 |
| 2002-12-13 | 519.85 |
| 2002-12-16 | 515.12 |
| 2002-12-17 | 515.45 |
| 2002-12-18 | 502.15 |
| 2002-12-19 | 507.49 |
| 2002-12-20 | 505.53 |
| 2002-12-23 | 507.05 |
| 2002-12-24 | 512.89 |
| 2002-12-25 | . |
| 2002-12-26 | 518.06 |
| 2002-12-27 | 519.10 |
| 2002-12-30 | 523.83 |
| 2002-12-31 | 523.19 |
| 2003-01-01 | . |
| 2003-01-02 | 518.28 |
| 2003-01-03 | 518.34 |
| 2003-01-06 | 530.10 |
| 2003-01-07 | 524.39 |
| 2003-01-08 | 518.08 |
| 2003-01-09 | 517.03 |
| 2003-01-10 | 514.90 |
| 2003-01-13 | 517.47 |
| 2003-01-14 | 519.72 |
| 2003-01-15 | 521.56 |
| 2003-01-16 | 519.75 |
| 2003-01-17 | 518.58 |
| 2003-01-20 | . |
| 2003-01-21 | 514.76 |
| 2003-01-22 | 507.15 |
| 2003-01-23 | 514.88 |
| 2003-01-24 | 507.70 |
| 2003-01-27 | 501.47 |
| 2003-01-28 | 499.98 |
| 2003-01-29 | 492.38 |
| 2003-01-30 | 484.23 |
| 2003-01-31 | 482.25 |
| 2003-02-03 | 494.66 |
| 2003-02-04 | 498.30 |
| 2003-02-05 | 500.47 |
| 2003-02-06 | 498.55 |
| 2003-02-07 | 497.15 |
| 2003-02-10 | 494.57 |
| 2003-02-11 | 493.05 |
| 2003-02-12 | 500.55 |
| 2003-02-13 | 498.87 |
| 2003-02-14 | 502.59 |
| 2003-02-17 | . |
| 2003-02-18 | 501.94 |
| 2003-02-19 | 508.34 |
| 2003-02-20 | 511.15 |
| 2003-02-21 | 504.38 |
| 2003-02-24 | 507.88 |
| 2003-02-25 | 495.79 |
| 2003-02-26 | 496.95 |
| 2003-02-27 | 493.97 |
| 2003-02-28 | 493.19 |
| 2003-03-03 | 504.22 |
| 2003-03-04 | 502.78 |
| 2003-03-05 | 498.41 |
| 2003-03-06 | 489.64 |
| 2003-03-07 | 484.92 |
| 2003-03-10 | 483.09 |
| 2003-03-11 | 470.16 |
| 2003-03-12 | 477.36 |
| 2003-03-13 | 466.98 |
| 2003-03-14 | 472.90 |
| 2003-03-17 | 471.09 |
| 2003-03-18 | 474.45 |
| 2003-03-19 | 475.94 |
| 2003-03-20 | 486.72 |
| 2003-03-21 | 481.53 |
| 2003-03-24 | 498.74 |
| 2003-03-25 | 483.28 |
| 2003-03-26 | 495.22 |
| 2003-03-27 | 494.60 |
| 2003-03-28 | 485.58 |
| 2003-03-31 | 469.13 |
| 2003-04-01 | 475.02 |
| 2003-04-02 | 473.64 |
| 2003-04-03 | 471.71 |
| 2003-04-04 | 468.63 |
| 2003-04-07 | 479.67 |
| 2003-04-08 | 472.06 |
| 2003-04-09 | 467.88 |
| 2003-04-10 | 466.40 |
| 2003-04-11 | 451.55 |
| 2003-04-14 | 450.83 |
| 2003-04-15 | 462.71 |
| 2003-04-16 | 458.37 |
| 2003-04-17 | 463.98 |
| 2003-04-18 | . |
| 2003-04-21 | 467.47 |
| 2003-04-22 | 465.13 |
| 2003-04-23 | 464.32 |
| 2003-04-24 | 470.68 |
| 2003-04-25 | 454.50 |
| 2003-04-28 | 452.07 |
| 2003-04-29 | 452.69 |
| 2003-04-30 | 478.69 |
| 2003-05-01 | 480.57 |
| 2003-05-02 | 482.23 |
| 2003-05-05 | 483.37 |
| 2003-05-06 | 496.74 |
| 2003-05-07 | 507.92 |
| 2003-05-08 | 499.39 |
| 2003-05-09 | 501.89 |
| 2003-05-12 | 504.44 |
| 2003-05-13 | 495.56 |
| 2003-05-14 | 499.73 |
| 2003-05-15 | 494.28 |
| 2003-05-16 | 491.30 |
| 2003-05-19 | 489.54 |
| 2003-05-20 | 493.49 |
| 2003-05-21 | 485.45 |
| 2003-05-22 | 487.86 |
| 2003-05-23 | 494.43 |
| 2003-05-26 | . |
| 2003-05-27 | 486.41 |
| 2003-05-28 | 483.63 |
| 2003-05-29 | 494.15 |
| 2003-05-30 | 506.07 |
| 2003-06-02 | 513.78 |
| 2003-06-03 | 512.35 |
| 2003-06-04 | 518.06 |
| 2003-06-05 | 527.48 |
| 2003-06-06 | 529.32 |
| 2003-06-09 | 539.83 |
| 2003-06-10 | 538.48 |
| 2003-06-11 | 542.89 |
| 2003-06-12 | 542.98 |
| 2003-06-13 | 545.46 |
| 2003-06-16 | 538.14 |
| 2003-06-17 | 546.94 |
| 2003-06-18 | 556.33 |
| 2003-06-19 | 563.90 |
| 2003-06-20 | 561.60 |
| 2003-06-23 | 565.73 |
| 2003-06-24 | 544.94 |
| 2003-06-25 | 546.52 |
| 2003-06-26 | 544.52 |
| 2003-06-27 | 555.09 |
| 2003-06-30 | 552.28 |
| 2003-07-01 | 555.15 |
| 2003-07-02 | 566.86 |
| 2003-07-03 | 586.35 |
| 2003-07-04 | . |
| 2003-07-07 | 589.20 |
| 2003-07-08 | 602.99 |
| 2003-07-09 | 617.00 |
| 2003-07-10 | 612.61 |
| 2003-07-11 | 591.42 |
| 2003-07-14 | 593.39 |
| 2003-07-15 | 588.04 |
| 2003-07-16 | 579.57 |
| 2003-07-17 | 566.99 |
| 2003-07-18 | 570.36 |
| 2003-07-21 | 572.43 |
| 2003-07-22 | 564.55 |
| 2003-07-23 | 570.90 |
| 2003-07-24 | 572.16 |
| 2003-07-25 | 576.13 |
| 2003-07-28 | 574.44 |
| 2003-07-29 | 567.11 |
| 2003-07-30 | 555.52 |
| 2003-07-31 | 557.25 |
| 2003-08-01 | 560.11 |
| 2003-08-04 | 554.80 |
| 2003-08-05 | 553.64 |
| 2003-08-06 | 558.78 |
| 2003-08-07 | 567.03 |
| 2003-08-08 | 561.78 |
| 2003-08-11 | 569.76 |
| 2003-08-12 | 570.28 |
| 2003-08-13 | 579.12 |
| 2003-08-14 | 591.01 |
| 2003-08-15 | 595.44 |
| 2003-08-18 | 597.34 |
| 2003-08-19 | 599.70 |
| 2003-08-20 | 608.17 |
| 2003-08-21 | 620.03 |
| 2003-08-22 | 608.09 |
| 2003-08-25 | 600.88 |
| 2003-08-26 | 599.44 |
| 2003-08-27 | 600.06 |
| 2003-08-28 | 594.99 |
| 2003-08-29 | 601.93 |
| 2003-09-01 | . |
| 2003-09-02 | 612.66 |
| 2003-09-03 | 616.51 |
| 2003-09-04 | 623.72 |
| 2003-09-05 | 635.53 |
| 2003-09-08 | 630.51 |
| 2003-09-09 | 640.40 |
| 2003-09-10 | 637.55 |
| 2003-09-11 | 633.53 |
| 2003-09-12 | 653.61 |
| 2003-09-15 | 652.94 |
| 2003-09-16 | 679.96 |
| 2003-09-17 | 690.75 |
| 2003-09-18 | 684.73 |
| 2003-09-19 | 672.39 |
| 2003-09-22 | 648.46 |
| 2003-09-23 | 651.11 |
| 2003-09-24 | 645.51 |
| 2003-09-25 | 634.85 |
| 2003-09-26 | 638.13 |
| 2003-09-29 | 631.56 |
| 2003-09-30 | 624.98 |
| 2003-10-01 | 635.45 |
| 2003-10-02 | 646.32 |
| 2003-10-03 | 649.83 |
| 2003-10-06 | 655.75 |
| 2003-10-07 | 673.80 |
| 2003-10-08 | 640.58 |
| 2003-10-09 | 643.62 |
| 2003-10-10 | 655.33 |
| 2003-10-13 | 653.07 |
| 2003-10-14 | 656.24 |
| 2003-10-15 | 650.67 |
| 2003-10-16 | 660.95 |
| 2003-10-17 | 656.09 |
| 2003-10-20 | 654.94 |
| 2003-10-21 | 658.02 |
| 2003-10-22 | 653.54 |
| 2003-10-23 | 625.12 |
| 2003-10-24 | 628.08 |
| 2003-10-27 | 633.71 |
| 2003-10-28 | 629.08 |
| 2003-10-29 | 638.96 |
| 2003-10-30 | 635.84 |
| 2003-10-31 | 621.67 |
| 2003-11-03 | 614.55 |
| 2003-11-04 | 663.15 |
| 2003-11-05 | 650.86 |
| 2003-11-06 | 647.76 |
| 2003-11-07 | 658.20 |
| 2003-11-10 | 669.57 |
| 2003-11-11 | 644.62 |
| 2003-11-12 | 638.50 |
| 2003-11-13 | 650.81 |
| 2003-11-14 | 649.19 |
| 2003-11-17 | 635.36 |
| 2003-11-18 | 626.05 |
| 2003-11-19 | 607.25 |
| 2003-11-20 | 613.57 |
| 2003-11-21 | 612.65 |
| 2003-11-24 | 610.32 |
| 2003-11-25 | 606.94 |
| 2003-11-26 | 625.68 |
| 2003-11-27 | . |
| 2003-11-28 | 634.76 |
| 2003-12-01 | 644.63 |
| 2003-12-02 | 652.04 |
| 2003-12-03 | 650.34 |
| 2003-12-04 | 660.64 |
| 2003-12-05 | 660.79 |
| 2003-12-08 | 652.60 |
| 2003-12-09 | 653.20 |
| 2003-12-10 | 642.39 |
| 2003-12-11 | 654.95 |
| 2003-12-12 | 663.01 |
| 2003-12-15 | 673.20 |
| 2003-12-16 | 661.88 |
| 2003-12-17 | 652.39 |
| 2003-12-18 | 665.47 |
| 2003-12-19 | 676.85 |
| 2003-12-22 | 686.72 |
| 2003-12-23 | 687.07 |
| 2003-12-24 | 683.59 |
| 2003-12-25 | . |
| 2003-12-26 | 677.31 |
| 2003-12-29 | 677.76 |
| 2003-12-30 | 685.45 |
| 2003-12-31 | 683.94 |
| 2004-01-01 | . |
| 2004-01-02 | 684.90 |
| 2004-01-05 | 712.16 |
| 2004-01-06 | 704.40 |
| 2004-01-07 | 694.67 |
| 2004-01-08 | 689.04 |
| 2004-01-09 | 701.51 |
| 2004-01-12 | 701.12 |
| 2004-01-13 | 693.00 |
| 2004-01-14 | 690.78 |
| 2004-01-15 | 680.48 |
| 2004-01-16 | 686.10 |
| 2004-01-19 | . |
| 2004-01-20 | 702.14 |
| 2004-01-21 | 696.49 |
| 2004-01-22 | 699.01 |
| 2004-01-23 | 697.60 |
| 2004-01-26 | 688.78 |
| 2004-01-27 | 684.71 |
| 2004-01-28 | 684.68 |
| 2004-01-29 | 674.66 |
| 2004-01-30 | 667.33 |
| 2004-02-02 | 681.06 |
| 2004-02-03 | 678.14 |
| 2004-02-04 | 657.37 |
| 2004-02-05 | 668.49 |
| 2004-02-06 | 673.41 |
| 2004-02-09 | 668.38 |
| 2004-02-10 | 670.26 |
| 2004-02-11 | 670.26 |
| 2004-02-12 | 669.12 |
| 2004-02-13 | 675.99 |
| 2004-02-16 | . |
| 2004-02-17 | 689.97 |
| 2004-02-18 | 685.30 |
| 2004-02-19 | 687.95 |
| 2004-02-20 | 681.89 |
| 2004-02-23 | 700.77 |
| 2004-02-24 | 687.27 |
| 2004-02-25 | 673.42 |
| 2004-02-26 | 679.14 |
| 2004-02-27 | 694.53 |
| 2004-03-01 | 707.41 |
| 2004-03-02 | 705.36 |
| 2004-03-03 | 705.61 |
| 2004-03-04 | 700.47 |
| 2004-03-05 | 714.16 |
| 2004-03-08 | 708.47 |
| 2004-03-09 | 714.81 |
| 2004-03-10 | 702.58 |
| 2004-03-11 | 695.46 |
| 2004-03-12 | 692.31 |
| 2004-03-15 | 698.79 |
| 2004-03-16 | 697.21 |
| 2004-03-17 | 709.65 |
| 2004-03-18 | 718.26 |
| 2004-03-19 | 710.63 |
| 2004-03-22 | 700.76 |
| 2004-03-23 | 707.06 |
| 2004-03-24 | 710.20 |
| 2004-03-25 | 715.46 |
| 2004-03-26 | 734.84 |
| 2004-03-29 | 745.53 |
| 2004-03-30 | 745.10 |
| 2004-03-31 | 750.82 |
| 2004-04-01 | 732.33 |
| 2004-04-02 | 736.24 |
| 2004-04-05 | 748.10 |
| 2004-04-06 | 748.83 |
| 2004-04-07 | 750.08 |
| 2004-04-08 | 749.40 |
| 2004-04-09 | . |
| 2004-04-12 | 744.95 |
| 2004-04-13 | 735.10 |
| 2004-04-14 | 722.07 |
| 2004-04-15 | 715.02 |
| 2004-04-16 | 731.96 |
| 2004-04-19 | 726.23 |
| 2004-04-20 | 739.50 |
| 2004-04-21 | 737.37 |
| 2004-04-22 | 749.24 |
| 2004-04-23 | 752.40 |
| 2004-04-26 | 756.14 |
| 2004-04-27 | 743.14 |
| 2004-04-28 | 737.89 |
| 2004-04-29 | 736.30 |
| 2004-04-30 | 722.25 |
| 2004-05-03 | 721.95 |
| 2004-05-04 | 725.53 |
| 2004-05-05 | 733.62 |
| 2004-05-06 | 714.63 |
| 2004-05-07 | 692.92 |
| 2004-05-10 | 666.40 |
| 2004-05-11 | 668.85 |
| 2004-05-12 | 701.78 |
| 2004-05-13 | 678.17 |
| 2004-05-14 | 676.59 |
| 2004-05-17 | 666.18 |
| 2004-05-18 | 672.45 |
| 2004-05-19 | 687.50 |
| 2004-05-20 | 679.98 |
| 2004-05-21 | 692.31 |
| 2004-05-24 | 688.28 |
| 2004-05-25 | 684.76 |
| 2004-05-26 | 692.76 |
| 2004-05-27 | 705.05 |
| 2004-05-28 | 716.91 |
| 2004-05-31 | . |
| 2004-06-01 | 721.86 |
| 2004-06-02 | 717.14 |
| 2004-06-03 | 712.05 |
| 2004-06-04 | 720.50 |
| 2004-06-07 | 746.48 |
| 2004-06-08 | 746.25 |
| 2004-06-09 | 743.73 |
| 2004-06-10 | 747.21 |
| 2004-06-11 | . |
| 2004-06-14 | 736.61 |
| 2004-06-15 | 747.77 |
| 2004-06-16 | 761.92 |
| 2004-06-17 | 764.68 |
| 2004-06-18 | 763.06 |
| 2004-06-21 | 781.42 |
| 2004-06-22 | 774.47 |
| 2004-06-23 | 783.35 |
| 2004-06-24 | 797.84 |
| 2004-06-25 | 790.31 |
| 2004-06-28 | 797.77 |
| 2004-06-29 | 797.09 |
| 2004-06-30 | 794.88 |
| 2004-07-01 | 809.18 |
| 2004-07-02 | 793.36 |
| 2004-07-05 | . |
| 2004-07-06 | 778.48 |
| 2004-07-07 | 769.55 |
| 2004-07-08 | 762.74 |
| 2004-07-09 | 771.13 |
| 2004-07-12 | 783.78 |
| 2004-07-13 | 794.93 |
| 2004-07-14 | 777.78 |
| 2004-07-15 | 776.19 |
| 2004-07-16 | 777.68 |
| 2004-07-19 | 780.66 |
| 2004-07-20 | 770.83 |
| 2004-07-21 | 771.52 |
| 2004-07-22 | 769.81 |
| 2004-07-23 | 760.97 |
| 2004-07-26 | 764.33 |
| 2004-07-27 | 750.78 |
| 2004-07-28 | 758.62 |
| 2004-07-29 | 767.01 |
| 2004-07-30 | 784.44 |
| 2004-08-02 | 783.39 |
| 2004-08-03 | 776.60 |
| 2004-08-04 | 762.59 |
| 2004-08-05 | 758.69 |
| 2004-08-06 | 756.29 |
| 2004-08-09 | 753.55 |
| 2004-08-10 | 741.78 |
| 2004-08-11 | 757.83 |
| 2004-08-12 | 751.67 |
| 2004-08-13 | 741.77 |
| 2004-08-16 | 733.69 |
| 2004-08-17 | 741.84 |
| 2004-08-18 | 751.34 |
| 2004-08-19 | 754.73 |
| 2004-08-20 | 757.83 |
| 2004-08-23 | 760.58 |
| 2004-08-24 | 767.97 |
| 2004-08-25 | 776.30 |
| 2004-08-26 | 789.55 |
| 2004-08-27 | 791.77 |
| 2004-08-30 | 789.37 |
| 2004-08-31 | 783.22 |
| 2004-09-01 | 790.06 |
| 2004-09-02 | 787.47 |
| 2004-09-03 | 763.52 |
| 2004-09-06 | . |
| 2004-09-07 | 784.45 |
| 2004-09-08 | 787.84 |
| 2004-09-09 | 774.96 |
| 2004-09-10 | 779.83 |
| 2004-09-13 | 780.82 |
| 2004-09-14 | 793.10 |
| 2004-09-15 | 780.72 |
| 2004-09-16 | 781.58 |
| 2004-09-17 | 776.76 |
| 2004-09-20 | 778.24 |
| 2004-09-21 | 775.99 |
| 2004-09-22 | 768.54 |
| 2004-09-23 | 770.67 |
| 2004-09-24 | 763.48 |
| 2004-09-27 | 755.87 |
| 2004-09-28 | 748.41 |
| 2004-09-29 | 748.78 |
| 2004-09-30 | 772.97 |
| 2004-10-01 | 775.97 |
| 2004-10-04 | 783.16 |
| 2004-10-05 | 785.43 |
| 2004-10-06 | 787.74 |
| 2004-10-07 | 782.90 |
| 2004-10-08 | 796.99 |
| 2004-10-11 | 800.82 |
| 2004-10-12 | 781.24 |
| 2004-10-13 | 770.65 |
| 2004-10-14 | 768.14 |
| 2004-10-15 | 765.23 |
| 2004-10-18 | 762.65 |
| 2004-10-19 | 774.40 |
| 2004-10-20 | 766.70 |
| 2004-10-21 | 764.23 |
| 2004-10-22 | 767.54 |
| 2004-10-25 | 760.95 |
| 2004-10-26 | 754.66 |
| 2004-10-27 | 760.54 |
| 2004-10-28 | 778.47 |
| 2004-10-29 | 778.48 |
| 2004-11-01 | 770.53 |
| 2004-11-02 | 769.66 |
| 2004-11-03 | 770.32 |
| 2004-11-04 | 780.55 |
| 2004-11-05 | 791.99 |
| 2004-11-08 | 781.87 |
| 2004-11-09 | 783.88 |
| 2004-11-10 | 775.16 |
| 2004-11-11 | 772.11 |
| 2004-11-12 | 788.60 |
| 2004-11-15 | 798.11 |
| 2004-11-16 | 795.40 |
| 2004-11-17 | 791.39 |
| 2004-11-18 | 775.90 |
| 2004-11-19 | 783.33 |
| 2004-11-22 | 763.02 |
| 2004-11-23 | 760.66 |
| 2004-11-24 | 769.19 |
| 2004-11-25 | . |
| 2004-11-26 | 768.05 |
| 2004-11-29 | 772.96 |
| 2004-11-30 | 762.40 |
| 2004-12-01 | 753.43 |
| 2004-12-02 | 766.50 |
| 2004-12-03 | 777.64 |
| 2004-12-06 | 765.01 |
| 2004-12-07 | 761.25 |
| 2004-12-08 | 756.71 |
| 2004-12-09 | 757.39 |
| 2004-12-10 | 749.86 |
| 2004-12-13 | 763.32 |
| 2004-12-14 | 768.78 |
| 2004-12-15 | 784.52 |
| 2004-12-16 | 777.59 |
| 2004-12-17 | 783.99 |
| 2004-12-20 | 784.19 |
| 2004-12-21 | 784.67 |
| 2004-12-22 | 791.70 |
| 2004-12-23 | 795.29 |
| 2004-12-24 | . |
| 2004-12-27 | 810.84 |
| 2004-12-28 | 807.79 |
| 2004-12-29 | 798.94 |
| 2004-12-30 | 815.64 |
| 2004-12-31 | 820.13 |
| 2005-01-03 | 816.91 |
| 2005-01-04 | 808.29 |
| 2005-01-05 | 806.62 |
| 2005-01-06 | 803.37 |
| 2005-01-07 | 803.65 |
| 2005-01-10 | 806.54 |
| 2005-01-11 | 819.79 |
| 2005-01-12 | 825.83 |
| 2005-01-13 | 820.18 |
| 2005-01-14 | 824.10 |
| 2005-01-17 | . |
| 2005-01-18 | 817.96 |
| 2005-01-19 | 817.60 |
| 2005-01-20 | 804.15 |
| 2005-01-21 | 806.49 |
| 2005-01-24 | 809.43 |
| 2005-01-25 | 794.33 |
| 2005-01-26 | 811.05 |
| 2005-01-27 | 800.86 |
#2005-01-28| 794.73
#2005-01-31| 804.22
#2005-02-01| 799.64
#2005-02-02| 807.43
#2005-02-03| 799.81
#2005-02-04| 805.87
#2005-02-07| 799.95
#2005-02-08| 792.98
#2005-02-09| 800.90
#2005-02-10| 803.91
#2005-02-11| 803.23
#2005-02-14| 810.03
#2005-02-15| 812.57
#2005-02-16| 805.40
#2005-02-17| 801.64
#2005-02-18| 806.42
#2005-02-21| .
#2005-02-22| 808.96
#2005-02-23| 793.99
#2005-02-24| 791.25
#2005-02-25| 797.60
#2005-02-28| 810.82
#2005-03-01| 804.36
#2005-03-02| 810.62
#2005-03-03| 811.79
#2005-03-04| 815.66
#2005-03-07| 814.36
#2005-03-08| 817.27
#2005-03-09| 823.66
#2005-03-10| 815.76
#2005-03-11| 816.27
#2005-03-14| 805.16
#2005-03-15| 804.01
#2005-03-16| 809.92
#2005-03-17| 797.19
#2005-03-18| 795.99
#2005-03-21| 794.70
#2005-03-22| 790.79
#2005-03-23| 782.89
#2005-03-24| 773.47
#2005-03-25| .
#2005-03-28| 790.76
#2005-03-29| 777.69
#2005-03-30| 779.61
#2005-03-31| 785.06
#2005-04-01| 786.18
#2005-04-04| 778.89
#2005-04-05| 790.60
#2005-04-06| 797.55
#2005-04-07| 802.59
#2005-04-08| 800.24
#2005-04-11| 797.16
#2005-04-12| 785.47
#2005-04-13| 791.34
#2005-04-14| 780.98
#2005-04-15| 774.41
#2005-04-18| 749.55
#2005-04-19| 758.73
#2005-04-20| 762.62
#2005-04-21| 753.19
#2005-04-22| 767.44
#2005-04-25| 772.19
#2005-04-26| 767.68
#2005-04-27| 765.44
#2005-04-28| 762.91
#2005-04-29| 770.62
#2005-05-02| 765.02
#2005-05-03| 764.91
#2005-05-04| 771.26
#2005-05-05| 770.08
#2005-05-06| 787.79
#2005-05-09| 777.79
#2005-05-10| 779.99
#2005-05-11| 774.72
#2005-05-12| 761.55
#2005-05-13| 754.61
#2005-05-16| 751.59
#2005-05-17| 751.02
#2005-05-18| 748.47
#2005-05-19| 760.33
#2005-05-20| 758.13
#2005-05-23| 769.41
#2005-05-24| 772.54
#2005-05-25| 766.68
#2005-05-26| 759.69
#2005-05-27| 767.30
#2005-05-30| .
#2005-05-31| 767.62
#2005-06-01| 769.39
#2005-06-02| 770.35
#2005-06-03| 773.23
#2005-06-06| 773.91
#2005-06-07| 767.90
#2005-06-08| 772.54
#2005-06-09| 759.80
#2005-06-10| 759.34
#2005-06-13| 757.49
#2005-06-14| 765.04
#2005-06-15| 767.45
#2005-06-16| 768.68
#2005-06-17| 776.84
#2005-06-20| 770.36
#2005-06-21| 774.79
#2005-06-22| 777.07
#2005-06-23| 773.82
#2005-06-24| 769.85
#2005-06-27| 761.39
#2005-06-28| 761.46
#2005-06-29| 763.96
#2005-06-30| 765.86
#2005-07-01| 765.04
#2005-07-04| .
#2005-07-05| 768.14
#2005-07-06| 772.66
#2005-07-07| 771.11
#2005-07-08| 764.48
#2005-07-11| 773.09
#2005-07-12| 782.60
#2005-07-13| 773.31
#2005-07-14| 777.97
#2005-07-15| 782.74
#2005-07-18| 786.25
#2005-07-19| 779.53
#2005-07-20| 780.26
#2005-07-21| 807.86
#2005-07-22| 793.63
#2005-07-25| 787.03
#2005-07-26| 783.29
#2005-07-27| 793.64
#2005-07-28| 794.23
#2005-07-29| 800.66
#2005-08-01| 805.98
#2005-08-02| 808.99
#2005-08-03| 816.40
#2005-08-04| 805.96
#2005-08-05| 786.18
#2005-08-08| 794.58
#2005-08-09| 797.26
#2005-08-10| 822.47
#2005-08-11| 831.52
#2005-08-12| 831.61
#2005-08-15| 823.82
#2005-08-16| 827.34
#2005-08-17| 824.84
#2005-08-18| 823.53
#2005-08-19| 820.21
#2005-08-22| 834.97
#2005-08-23| 837.90
#2005-08-24| 840.41
#2005-08-25| 846.53
#2005-08-26| 851.40
#2005-08-29| 833.79
#2005-08-30| 836.99
#2005-08-31| 833.71
#2005-09-01| 839.96
#2005-09-02| 846.77
#2005-09-05| .
#2005-09-06| 851.98
#2005-09-07| 853.68
#2005-09-08| 849.43
#2005-09-09| 863.50
#2005-09-12| 868.56
#2005-09-13| 870.75
#2005-09-14| 873.32
#2005-09-15| 879.21
#2005-09-16| 874.09
#2005-09-19| 874.64
#2005-09-20| 891.80
#2005-09-21| 893.22
#2005-09-22| 884.91
#2005-09-23| 879.94
#2005-09-26| 904.15
#2005-09-27| 895.62
#2005-09-28| 918.83
#2005-09-29| 950.00
#2005-09-30| 931.73
#2005-10-03| 933.21
#2005-10-04| 940.98
#2005-10-05| 939.21
#2005-10-06| 917.75
#2005-10-07| 911.34
#2005-10-10| 907.68
#2005-10-11| 928.07
#2005-10-12| 923.42
#2005-10-13| 919.84
#2005-10-14| 926.06
#2005-10-17| 931.51
#2005-10-18| 924.17
#2005-10-19| 912.83
#2005-10-20| 904.81
#2005-10-21| 887.93
#2005-10-24| 890.74
#2005-10-25| 908.23
#2005-10-26| 908.99
#2005-10-27| 919.72
#2005-10-28| 912.37
#2005-10-31| 921.50
#2005-11-01| 936.58
#2005-11-02| 928.00
#2005-11-03| 925.62
#2005-11-04| 924.26
#2005-11-07| 927.67
#2005-11-08| 929.23
#2005-11-09| 923.66
#2005-11-10| 918.24
#2005-11-11| 914.82
#2005-11-14| 898.98
#2005-11-15| 896.88
#2005-11-16| 918.26
#2005-11-17| 940.29
#2005-11-18| 960.83
#2005-11-21| 967.68
#2005-11-22| 969.52
#2005-11-23| 973.82
#2005-11-24| .
#2005-11-25| 955.19
#2005-11-28| 982.15
#2005-11-29| 972.23
#2005-11-30| 962.03
#2005-12-01| 964.39
#2005-12-02| 976.97
#2005-12-05| 982.34
#2005-12-06| 967.66
#2005-12-07| 969.77
#2005-12-08| 959.95
#2005-12-09| 960.65
#2005-12-12| 972.39
#2005-12-13| 981.90
#2005-12-14| 993.45
#2005-12-15| 974.34
#2005-12-16| 983.85
#2005-12-19| 989.32
#2005-12-20| 989.81
#2005-12-21| 998.72
#2005-12-22|1014.85
#2005-12-23|1017.59
#2005-12-26| .
#2005-12-27|1001.52
#2005-12-28|1011.45
#2005-12-29|1018.29
#2005-12-30|1010.67
#2006-01-02| .
#2006-01-03|1022.66
#2006-01-04|1030.47
#2006-01-05|1043.74
#2006-01-06|1057.11
#2006-01-09|1060.10
#2006-01-10|1038.10
#2006-01-11|1051.42
#2006-01-12|1053.31
#2006-01-13|1036.17
#2006-01-16| .
#2006-01-17|1002.08
#2006-01-18| 986.17
#2006-01-19|1006.45
#2006-01-20|1016.62
#2006-01-23|1002.06
#2006-01-24|1012.14
#2006-01-25| 997.02
#2006-01-26|1006.70
#2006-01-27|1016.65
#2006-01-30|1021.67
#2006-01-31|1034.45
#2006-02-01|1024.86
#2006-02-02|1030.67
#2006-02-03|1021.79
#2006-02-06|1033.91
#2006-02-07|1038.58
#2006-02-08|1017.42
#2006-02-09|1024.59
#2006-02-10|1033.12
#2006-02-13|1027.07
#2006-02-14|1039.86
#2006-02-15|1037.16
#2006-02-16|1041.41
#2006-02-17|1040.29
#2006-02-20| .
#2006-02-21|1035.13
#2006-02-22|1033.94
#2006-02-23|1058.94
#2006-02-24|1053.48
#2006-02-27|1054.65
#2006-02-28|1055.75
#2006-03-01|1041.01
#2006-03-02|1045.96
#2006-03-03|1026.65
#2006-03-06|1027.31
#2006-03-07|1031.60
#2006-03-08|1028.29
#2006-03-09|1042.74
#2006-03-10|1037.27
#2006-03-13|1050.00
#2006-03-14|1061.71
#2006-03-15|1062.48
#2006-03-16|1058.47
#2006-03-17|1067.20
#2006-03-20|1082.28
#2006-03-21|1075.25
#2006-03-22|1070.27
#2006-03-23|1064.22
#2006-03-24|1068.49
#2006-03-27|1089.69
#2006-03-28|1094.87
#2006-03-29|1088.36
#2006-03-30|1107.10
#2006-03-31|1092.92
#2006-04-03|1107.51
#2006-04-04|1106.12
#2006-04-05|1112.11
#2006-04-06|1145.41
#2006-04-07|1145.39
#2006-04-10|1141.85
#2006-04-11|1139.22
#2006-04-12|1123.42
#2006-04-13|1120.48
#2006-04-14| .
#2006-04-17|1124.44
#2006-04-18|1128.54
#2006-04-19|1125.88
#2006-04-20|1141.27
#2006-04-21|1177.98
#2006-04-24|1164.41
#2006-04-25|1157.60
#2006-04-26|1159.50
#2006-04-27|1185.21
#2006-04-28|1176.92
#2006-05-01|1190.62
#2006-05-02|1212.43
#2006-05-03|1207.98
#2006-05-04|1208.90
#2006-05-05|1221.74
#2006-05-08|1225.56
#2006-05-09|1222.23
#2006-05-10|1211.92
#2006-05-11|1189.02
#2006-05-12|1164.29
#2006-05-15|1149.88
#2006-05-16|1136.43
#2006-05-17|1149.78
#2006-05-18|1123.88
#2006-05-19|1106.13
#2006-05-22|1099.90
#2006-05-23|1081.53
#2006-05-24|1096.99
#2006-05-25|1084.94
#2006-05-26|1095.34
#2006-05-29| .
#2006-05-30|1106.05
#2006-05-31|1073.41
#2006-06-01|1079.34
#2006-06-02|1100.64
#2006-06-05|1083.26
#2006-06-06|1052.86
#2006-06-07|1033.54
#2006-06-08| 994.50
#2006-06-09|1001.96
#2006-06-12|1003.63
#2006-06-13| 955.44
#2006-06-14| 968.04
#2006-06-15| 980.06
#2006-06-16|1011.89
#2006-06-19|1009.52
#2006-06-20|1006.96
#2006-06-21|1002.52
#2006-06-22|1019.10
#2006-06-23|1000.83
#2006-06-26|1002.46
#2006-06-27|1002.88
#2006-06-28| 979.47
#2006-06-29| 986.99
#2006-06-30|1037.85
#2006-07-03|1038.07
#2006-07-04| .
#2006-07-05|1016.97
#2006-07-06|1012.44
#2006-07-07|1032.95
#2006-07-10|1042.45
#2006-07-11|1035.99
#2006-07-12|1007.60
#2006-07-13| 994.95
#2006-07-14| 969.74
#2006-07-17| 963.10
#2006-07-18| 937.84
#2006-07-19| 945.15
#2006-07-20| 976.76
#2006-07-21| 976.01
#2006-07-24| 975.17
#2006-07-25|1002.77
#2006-07-26| 997.43
#2006-07-27|1028.28
#2006-07-28|1041.99
#2006-07-31|1046.90
#2006-08-01|1034.60
#2006-08-02|1037.48
#2006-08-03|1047.14
#2006-08-04|1051.36
#2006-08-07|1030.06
#2006-08-08|1053.27
#2006-08-09|1065.89
#2006-08-10|1066.81
#2006-08-11|1054.18
#2006-08-14|1061.01
#2006-08-15|1065.18
#2006-08-16|1088.58
#2006-08-17|1094.81
#2006-08-18|1101.24
#2006-08-21|1081.90
#2006-08-22|1087.39
#2006-08-23|1087.19
#2006-08-24|1071.01
#2006-08-25|1055.34
#2006-08-28|1050.45
#2006-08-29|1065.89
#2006-08-30|1066.35
#2006-08-31|1079.88
#2006-09-01|1074.96
#2006-09-04| .
#2006-09-05|1090.85
#2006-09-06|1084.40
#2006-09-07|1063.48
#2006-09-08|1063.96
#2006-09-11|1039.05
#2006-09-12|1032.85
#2006-09-13|1038.57
#2006-09-14|1056.71
#2006-09-15|1050.75
#2006-09-18|1046.99
#2006-09-19|1058.10
#2006-09-20|1051.00
#2006-09-21|1069.86
#2006-09-22|1062.20
#2006-09-25|1062.00
#2006-09-26|1054.61
#2006-09-27|1072.85
#2006-09-28|1076.75
#2006-09-29|1079.61
#2006-10-02|1099.08
#2006-10-03|1096.64
#2006-10-04|1097.42
#2006-10-05|1128.50
#2006-10-06|1118.05
#2006-10-09|1116.55
#2006-10-10|1115.42
#2006-10-11|1124.67
#2006-10-12|1124.97
#2006-10-13|1122.95
#2006-10-16|1131.03
#2006-10-17|1120.81
#2006-10-18|1117.62
#2006-10-19|1121.72
#2006-10-20|1131.33
#2006-10-23|1136.56
#2006-10-24|1144.45
#2006-10-25|1146.80
#2006-10-26|1163.47
#2006-10-27|1179.40
#2006-10-30|1150.99
#2006-10-31|1152.38
#2006-11-01|1157.56
#2006-11-02|1161.52
#2006-11-03|1152.09
#2006-11-06|1153.91
#2006-11-07|1173.15
#2006-11-08|1180.59
#2006-11-09|1180.69
#2006-11-10|1177.07
#2006-11-13|1163.13
#2006-11-14|1183.92
#2006-11-15|1180.11
#2006-11-16|1168.76
#2006-11-17|1176.41
#2006-11-20|1132.15
#2006-11-21|1133.64
#2006-11-22|1153.16
#2006-11-23| .
#2006-11-24|1144.56
#2006-11-27|1141.30
#2006-11-28|1131.62
#2006-11-29|1148.55
#2006-11-30|1168.98
#2006-12-01|1167.37
#2006-12-04|1158.69
#2006-12-05|1153.66
#2006-12-06|1166.20
#2006-12-07|1171.10
#2006-12-08|1164.28
#2006-12-11|1164.91
#2006-12-12|1176.96
#2006-12-13|1182.35
#2006-12-14|1188.30
#2006-12-15|1194.80
#2006-12-18|1205.85
#2006-12-19|1195.70
#2006-12-20|1211.28
#2006-12-21|1224.81
#2006-12-22|1232.57
#2006-12-25| .
#2006-12-26|1227.23
#2006-12-27|1245.21
#2006-12-28|1244.63
#2006-12-29|1247.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1245.77
#2007-01-04|1263.48
#2007-01-05|1238.73
#2007-01-08|1240.12
#2007-01-09|1230.17
#2007-01-10|1203.17
#2007-01-11|1196.85
#2007-01-12|1221.97
#2007-01-15| .
#2007-01-16|1231.36
#2007-01-17|1235.29
#2007-01-18|1236.75
#2007-01-19|1237.54
#2007-01-22|1237.50
#2007-01-23|1244.38
#2007-01-24|1263.32
#2007-01-25|1243.29
#2007-01-26|1231.78
#2007-01-29|1234.06
#2007-01-30|1247.89
#2007-01-31|1239.26
#2007-02-01|1249.19
#2007-02-02|1234.80
#2007-02-05|1213.41
#2007-02-06|1227.46
#2007-02-07|1222.69
#2007-02-08|1220.27
#2007-02-09|1230.11
#2007-02-12|1228.98
#2007-02-13|1240.74
#2007-02-14|1251.90
#2007-02-15|1266.20
#2007-02-16|1260.64
#2007-02-19| .
#2007-02-20|1251.78
#2007-02-21|1240.68
#2007-02-22|1242.72
#2007-02-23|1246.15
#2007-02-26|1256.12
#2007-02-27|1276.86
#2007-02-28|1232.20
#2007-03-01|1225.06
#2007-03-02|1211.22
#2007-03-05|1185.17
#2007-03-06|1211.13
#2007-03-07|1205.98
#2007-03-08|1215.72
#2007-03-09|1207.16
#2007-03-12|1217.60
#2007-03-13|1212.21
#2007-03-14|1181.47
#2007-03-15|1186.54
#2007-03-16|1177.75
#2007-03-19|1180.55
#2007-03-20|1194.80
#2007-03-21|1189.68
#2007-03-22|1200.81
#2007-03-23|1210.97
#2007-03-26|1207.17
#2007-03-27|1198.37
#2007-03-28|1192.90
#2007-03-29|1179.66
#2007-03-30|1175.69
#2007-04-02|1161.05
#2007-04-03|1160.56
#2007-04-04|1182.86
#2007-04-05|1172.88
#2007-04-06| .
#2007-04-09|1182.02
#2007-04-10|1170.29
#2007-04-11|1162.70
#2007-04-12|1153.51
#2007-04-13|1123.22
#2007-04-16|1127.31
#2007-04-17|1129.06
#2007-04-18|1152.11
#2007-04-19|1145.47
#2007-04-20|1148.85
#2007-04-23|1154.75
#2007-04-24|1152.11
#2007-04-25|1130.50
#2007-04-26|1131.59
#2007-04-27|1141.77
#2007-04-30|1141.33
#2007-05-01|1134.12
#2007-05-02|1124.86
#2007-05-03|1122.75
#2007-05-04|1123.79
#2007-05-07|1135.32
#2007-05-08|1129.60
#2007-05-09|1133.13
#2007-05-10|1108.67
#2007-05-11|1114.24
#2007-05-14|1130.60
#2007-05-15|1129.07
#2007-05-16|1130.10
#2007-05-17|1125.38
#2007-05-18|1123.96
#2007-05-21|1123.50
#2007-05-22|1117.20
#2007-05-23|1124.60
#2007-05-24|1136.09
#2007-05-25|1119.97
#2007-05-28| .
#2007-05-29|1133.27
#2007-05-30|1127.85
#2007-05-31|1135.32
#2007-06-01|1146.11
#2007-06-04|1157.39
#2007-06-05|1167.48
#2007-06-06|1171.39
#2007-06-07|1167.08
#2007-06-08|1142.05
#2007-06-11|1154.73
#2007-06-12|1148.66
#2007-06-13|1146.77
#2007-06-14|1151.79
#2007-06-15|1160.60
#2007-06-18|1169.86
#2007-06-19|1173.96
#2007-06-20|1175.34
#2007-06-21|1171.84
#2007-06-22|1165.51
#2007-06-25|1165.55
#2007-06-26|1172.29
#2007-06-27|1158.25
#2007-06-28|1168.56
#2007-06-29|1187.49
#2007-07-02|1203.98
#2007-07-03|1208.06
#2007-07-04| .
#2007-07-05|1205.04
#2007-07-06|1192.99
#2007-07-09|1198.63
#2007-07-10|1206.42
#2007-07-11|1190.49
#2007-07-12|1184.16
#2007-07-13|1198.21
#2007-07-16|1199.89
#2007-07-17|1182.30
#2007-07-18|1173.64
#2007-07-19|1180.10
#2007-07-20|1195.02
#2007-07-23|1177.93
#2007-07-24|1191.82
#2007-07-25|1182.89
#2007-07-26|1186.89
#2007-07-27|1168.54
#2007-07-30|1175.24
#2007-07-31|1166.71
#2007-08-01|1153.20
#2007-08-02|1141.02
#2007-08-03|1149.30
#2007-08-06|1160.32
#2007-08-07|1160.65
#2007-08-08|1152.44
#2007-08-09|1160.92
#2007-08-10|1133.63
#2007-08-13|1131.04
#2007-08-14|1140.98
#2007-08-15|1115.56
#2007-08-16|1113.74
#2007-08-17|1033.50
#2007-08-20|1059.65
#2007-08-21|1085.76
#2007-08-22|1073.46
#2007-08-23|1088.66
#2007-08-24|1085.18
#2007-08-27|1092.51
#2007-08-28|1097.46
#2007-08-29|1073.17
#2007-08-30|1066.43
#2007-08-31|1101.47
#2007-09-03| .
#2007-09-04|1100.32
#2007-09-05|1096.26
#2007-09-06|1095.17
#2007-09-07|1108.84
#2007-09-10|1085.45
#2007-09-11|1075.50
#2007-09-12|1078.84
#2007-09-13|1066.05
#2007-09-14|1090.87
#2007-09-17|1091.28
#2007-09-18|1060.86
#2007-09-19|1100.33
#2007-09-20|1120.78
#2007-09-21|1094.08
#2007-09-24|1098.33
#2007-09-25|1122.41
#2007-09-26|1109.42
#2007-09-27|1128.12
#2007-09-28|1142.92
#2007-10-01|1141.55
#2007-10-02|1154.04
#2007-10-03|1152.09
#2007-10-04|1150.84
#2007-10-05|1150.22
#2007-10-08|1141.69
#2007-10-09|1145.08
#2007-10-10|1136.27
#2007-10-11|1139.31
#2007-10-12|1125.50
#2007-10-15|1114.65
#2007-10-16|1111.81
#2007-10-17|1096.67
#2007-10-18|1116.63
#2007-10-19|1108.04
#2007-10-22|1093.48
#2007-10-23|1097.25
#2007-10-24|1088.55
#2007-10-25|1075.80
#2007-10-26|1119.78
#2007-10-29|1150.89
#2007-10-30|1155.65
#2007-10-31|1181.07
#2007-11-01|1212.76
#2007-11-02|1174.11
#2007-11-05|1171.47
#2007-11-06|1161.19
#2007-11-07|1169.09
#2007-11-08|1134.46
#2007-11-09|1144.31
#2007-11-12|1118.96
#2007-11-13|1114.05
#2007-11-14|1134.53
#2007-11-15|1132.71
#2007-11-16|1114.50
#2007-11-19|1116.76
#2007-11-20|1116.35
#2007-11-21|1104.36
#2007-11-22| .
#2007-11-23|1097.55
#2007-11-26|1117.06
#2007-11-27|1129.43
#2007-11-28|1107.25
#2007-11-29|1140.24
#2007-11-30|1141.64
#2007-12-03|1139.64
#2007-12-04|1137.13
#2007-12-05|1129.29
#2007-12-06|1138.73
#2007-12-07|1149.37
#2007-12-10|1147.62
#2007-12-11|1152.19
#2007-12-12|1137.02
#2007-12-13|1120.44
#2007-12-14|1094.97
#2007-12-17|1083.37
#2007-12-18|1081.89
#2007-12-19|1071.61
#2007-12-20|1071.80
#2007-12-21|1081.06
#2007-12-24|1076.65
#2007-12-25| .
#2007-12-26|1106.16
#2007-12-27|1096.95
#2007-12-28|1092.28
#2007-12-31|1105.99
#2008-01-01| .
#2008-01-02|1125.58
#2008-01-03|1127.94
#2008-01-04|1085.41
#2008-01-07|1066.97
#2008-01-08|1052.29
#2008-01-09|1063.38
#2008-01-10|1039.81
#2008-01-11|1033.97
#2008-01-14|1043.54
#2008-01-15|1023.05
#2008-01-16| 977.59
#2008-01-17|1003.13
#2008-01-18|1001.83
#2008-01-21| .
#2008-01-22| 907.58
#2008-01-23| 950.72
#2008-01-24| 962.36
#2008-01-25|1019.34
#2008-01-28| 980.19
#2008-01-29|1003.95
#2008-01-30|1002.12
#2008-01-31|1050.91
#2008-02-01|1053.65
#2008-02-04|1070.19
#2008-02-05|1047.50
#2008-02-06|1028.95
#2008-02-07|1036.34
#2008-02-08|1020.82
#2008-02-11|1027.41
#2008-02-12|1026.61
#2008-02-13|1011.73
#2008-02-14|1046.30
#2008-02-15|1052.56
#2008-02-18| .
#2008-02-19|1088.99
#2008-02-20|1053.63
#2008-02-21|1067.54
#2008-02-22|1056.44
#2008-02-25|1055.10
#2008-02-26|1060.97
#2008-02-27|1089.55
#2008-02-28|1075.64
#2008-02-29|1059.15
#2008-03-03|1021.45
#2008-03-04|1016.85
#2008-03-05|1001.46
#2008-03-06|1024.23
#2008-03-07| 989.35
#2008-03-10| 976.13
#2008-03-11| 987.82
#2008-03-12|1007.01
#2008-03-13| 994.28
#2008-03-14| 966.00
#2008-03-17| 951.76
#2008-03-18| 942.81
#2008-03-19| 969.24
#2008-03-20| 974.46
#2008-03-21| .
#2008-03-24| 992.33
#2008-03-25|1022.53
#2008-03-26|1034.41
#2008-03-27|1000.61
#2008-03-28|1018.89
#2008-03-31| 980.56
#2008-04-01| 963.53
#2008-04-02|1000.94
#2008-04-03| 999.77
#2008-04-04| 968.92
#2008-04-07| 966.49
#2008-04-08| 954.70
#2008-04-09| 943.40
#2008-04-10| 942.62
#2008-04-11| 967.81
#2008-04-14| 945.08
#2008-04-15| 948.10
#2008-04-16| 956.57
#2008-04-17| 971.88
#2008-04-18| 967.84
#2008-04-21|1029.46
#2008-04-22|1004.84
#2008-04-23| 990.51
#2008-04-24| 982.50
#2008-04-25|1012.44
#2008-04-28|1026.08
#2008-04-29|1037.15
#2008-04-30|1012.40
#2008-05-01|1016.28
#2008-05-02|1030.19
#2008-05-05|1031.62
#2008-05-06|1039.10
#2008-05-07|1050.01
#2008-05-08|1046.71
#2008-05-09|1015.67
#2008-05-12|1003.91
#2008-05-13|1009.00
#2008-05-14|1009.87
#2008-05-15|1033.97
#2008-05-16|1042.34
#2008-05-19|1049.95
#2008-05-20|1051.34
#2008-05-21|1028.94
#2008-05-22|1018.09
#2008-05-23|1017.43
#2008-05-26| .
#2008-05-27| 999.33
#2008-05-28| 977.16
#2008-05-29|1005.07
#2008-05-30|1043.00
#2008-06-02|1069.02
#2008-06-03|1040.72
#2008-06-04|1091.17
#2008-06-05|1083.76
#2008-06-06|1094.91
#2008-06-09|1054.11
#2008-06-10|1038.11
#2008-06-11|1066.48
#2008-06-12|1030.93
#2008-06-13|1048.75
#2008-06-16|1065.97
#2008-06-17|1055.13
#2008-06-18|1073.35
#2008-06-19|1037.14
#2008-06-20|1031.75
#2008-06-23|1011.42
#2008-06-24|1010.90
#2008-06-25|1003.58
#2008-06-26|1008.15
#2008-06-27| 999.08
#2008-06-30| 988.00
#2008-07-01| 987.27
#2008-07-02| 967.74
#2008-07-03| 957.44
#2008-07-04| .
#2008-07-07| 964.57
#2008-07-08| 954.84
#2008-07-09| 960.45
#2008-07-10| 968.82
#2008-07-11| 963.82
#2008-07-14| 944.30
#2008-07-15| 942.94
#2008-07-16| 932.84
#2008-07-17| 929.69
#2008-07-18| 917.74
#2008-07-21| 916.73
#2008-07-22| 958.82
#2008-07-23| 955.71
#2008-07-24| 994.60
#2008-07-25| 965.32
#2008-07-28| 957.72
#2008-07-29| 928.61
#2008-07-30| 930.30
#2008-07-31| 914.05
#2008-08-01| 905.28
#2008-08-04| 863.53
#2008-08-05| 869.94
#2008-08-06| 894.20
#2008-08-07| 884.33
#2008-08-08| 899.02
#2008-08-11| 937.53
#2008-08-12| 935.77
#2008-08-13| 937.77
#2008-08-14| 918.40
#2008-08-15| 929.31
#2008-08-18| 936.88
#2008-08-19| 912.66
#2008-08-20| 899.79
#2008-08-21| 905.25
#2008-08-22| 880.40
#2008-08-25| 911.65
#2008-08-26| 912.62
#2008-08-27| 892.30
#2008-08-28| 893.49
#2008-08-29| 929.43
#2008-09-01| .
#2008-09-02| 884.66
#2008-09-03| 911.76
#2008-09-04| 920.23
#2008-09-05| 915.02
#2008-09-08| 928.31
#2008-09-09| 917.21
#2008-09-10| 925.56
#2008-09-11| 912.22
#2008-09-12| 896.50
#2008-09-15| 905.01
#2008-09-16| 884.91
#2008-09-17| 879.47
#2008-09-18| 854.76
#2008-09-19| 882.05
#2008-09-22| 909.40
#2008-09-23| 918.42
#2008-09-24| 907.29
#2008-09-25| 893.20
#2008-09-26| 896.57
#2008-09-29| 872.85
#2008-09-30| 832.89
#2008-10-01| 842.62
#2008-10-02| 807.29
#2008-10-03| 760.87
#2008-10-06| 760.42
#2008-10-07| 718.43
#2008-10-08| 659.28
#2008-10-09| 667.36
#2008-10-10| 632.78
#2008-10-13| 626.33
#2008-10-14| 714.31
#2008-10-15| 705.98
#2008-10-16| 647.69
#2008-10-17| 661.59
#2008-10-20| 692.16
#2008-10-21| 729.82
#2008-10-22| 688.35
#2008-10-23| 668.43
#2008-10-24| 651.49
#2008-10-27| 592.34
#2008-10-28| 631.98
#2008-10-29| 681.62
#2008-10-30| 763.36
#2008-10-31| 709.19
#2008-11-03| 704.94
#2008-11-04| 722.50
#2008-11-05| 800.34
#2008-11-06| 731.27
#2008-11-07| 668.21
#2008-11-10| 685.47
#2008-11-11| 661.70
#2008-11-12| 658.42
#2008-11-13| 622.29
#2008-11-14| 630.83
#2008-11-17| 636.22
#2008-11-18| 617.12
#2008-11-19| 616.73
#2008-11-20| 597.99
#2008-11-21| 617.94
#2008-11-24| 608.69
#2008-11-25| 628.19
#2008-11-26| 611.50
#2008-11-27| .
#2008-11-28| 615.13
#2008-12-01| 608.77
#2008-12-02| 579.66
#2008-12-03| 574.68
#2008-12-04| 550.84
#2008-12-05| 546.75
#2008-12-08| 563.18
#2008-12-09| 581.70
#2008-12-10| 616.70
#2008-12-11| 650.54
#2008-12-12| 586.71
#2008-12-15| 641.61
#2008-12-16| 629.67
#2008-12-17| 636.43
#2008-12-18| 613.89
#2008-12-19| 600.80
#2008-12-22| 604.04
#2008-12-23| 602.76
#2008-12-24| 577.84
#2008-12-25| .
#2008-12-26| 602.55
#2008-12-29| 611.48
#2008-12-30| 613.29
#2008-12-31| 610.18
#2009-01-01| .
#2009-01-02| 608.05
#2009-01-05| 612.67
#2009-01-06| 615.81
#2009-01-07| 675.10
#2009-01-08| 668.87
#2009-01-09| 659.83
#2009-01-12| 667.22
#2009-01-13| 620.76
#2009-01-14| 635.33
#2009-01-15| 606.86
#2009-01-16| 633.17
#2009-01-19| .
#2009-01-20| 648.22
#2009-01-21| 642.02
#2009-01-22| 616.95
#2009-01-23| 598.00
#2009-01-26| 585.65
#2009-01-27| 635.30
#2009-01-28| 635.12
#2009-01-29| 652.05
#2009-01-30| 616.08
#2009-02-02| 605.54
#2009-02-03| 609.29
#2009-02-04| 638.95
#2009-02-05| 639.12
#2009-02-06| 641.83
#2009-02-09| 649.80
#2009-02-10| 645.80
#2009-02-11| 652.16
#2009-02-12| 633.79
#2009-02-13| 630.21
#2009-02-16| .
#2009-02-17| 622.17
#2009-02-18| 620.64
#2009-02-19| 632.66
#2009-02-20| 622.47
#2009-02-23| 609.00
#2009-02-24| 606.17
#2009-02-25| 638.55
#2009-02-26| 619.60
#2009-02-27| 624.49
#2009-03-02| 606.73
#2009-03-03| 599.63
#2009-03-04| 589.15
#2009-03-05| 604.31
#2009-03-06| 587.85
#2009-03-09| 577.42
#2009-03-10| 571.08
#2009-03-11| 599.06
#2009-03-12| 574.58
#2009-03-13| 602.56
#2009-03-16| 612.40
#2009-03-17| 622.30
#2009-03-18| 626.56
#2009-03-19| 639.97
#2009-03-20| 624.38
#2009-03-23| 632.60
#2009-03-24| 650.41
#2009-03-25| 652.65
#2009-03-26| 659.96
#2009-03-27| 676.70
#2009-03-30| 647.53
#2009-03-31| 631.93
#2009-04-01| 665.20
#2009-04-02| 711.33
#2009-04-03| 742.58
#2009-04-06| 734.02
#2009-04-07| 740.70
#2009-04-08| 733.00
#2009-04-09| 759.84
#2009-04-10| .
#2009-04-13| 775.66
#2009-04-14| 757.76
#2009-04-15| 747.75
#2009-04-16| 735.62
#2009-04-17| 765.26
#2009-04-20| 783.80
#2009-04-21| 758.17
#2009-04-22| 765.94
#2009-04-23| 785.00
#2009-04-24| 769.91
#2009-04-27| 779.02
#2009-04-28| 750.91
#2009-04-29| 748.00
#2009-04-30| 780.32
#2009-05-01| 784.31
#2009-05-04| 784.01
#2009-05-05| 788.13
#2009-05-06| 789.35
#2009-05-07| 824.53
#2009-05-08| 810.55
#2009-05-11| 793.31
#2009-05-12| 788.79
#2009-05-13| 782.61
#2009-05-14| 752.99
#2009-05-15| 775.99
#2009-05-18| 760.15
#2009-05-19| 774.83
#2009-05-20| 785.39
#2009-05-21| 789.07
#2009-05-22| 780.76
#2009-05-25| .
#2009-05-26| 781.47
#2009-05-27| 790.49
#2009-05-28| 798.02
#2009-05-29| 809.40
#2009-06-01| 803.35
#2009-06-02| 817.24
#2009-06-03| 821.75
#2009-06-04| 815.04
#2009-06-05| 812.06
#2009-06-08| 819.09
#2009-06-09| 816.14
#2009-06-10| 820.24
#2009-06-11| 819.24
#2009-06-12| 818.61
#2009-06-15| 812.20
#2009-06-16| 792.01
#2009-06-17| 809.92
#2009-06-18| 788.49
#2009-06-19| 785.92
#2009-06-22| 799.40
#2009-06-23| 783.61
#2009-06-24| 787.63
#2009-06-25| 799.35
#2009-06-26| 813.76
#2009-06-29| 797.08
#2009-06-30| 808.22
#2009-07-01| 803.56
#2009-07-02| 806.25
#2009-07-03| .
#2009-07-06| 814.91
#2009-07-07| 802.73
#2009-07-08| 780.10
#2009-07-09| 775.79
#2009-07-10| 788.45
#2009-07-13| 766.85
#2009-07-14| 791.08
#2009-07-15| 779.75
#2009-07-16| 795.26
#2009-07-17| 791.24
#2009-07-20| 787.52
#2009-07-21| 823.56
#2009-07-22| 823.12
#2009-07-23| 825.51
#2009-07-24| 846.56
#2009-07-27| 850.30
#2009-07-28| 859.19
#2009-07-29| 858.44
#2009-07-30| 888.94
#2009-07-31| 901.98
#2009-08-03| 925.23
#2009-08-04| 908.19
#2009-08-05| 891.58
#2009-08-06| 915.20
#2009-08-07| 890.51
#2009-08-10| 913.35
#2009-08-11| 921.20
#2009-08-12| 897.03
#2009-08-13| 920.14
#2009-08-14| 936.04
#2009-08-17| 909.69
#2009-08-18| 909.48
#2009-08-19| 923.30
#2009-08-20| 928.65
#2009-08-21| 896.92
#2009-08-24| 920.63
#2009-08-25| 916.54
#2009-08-26| 926.17
#2009-08-27| 918.98
#2009-08-28| 919.71
#2009-08-31| 912.10
#2009-09-01| 919.62
#2009-09-02| 904.89
#2009-09-03| 886.78
#2009-09-04| 885.60
#2009-09-07| .
#2009-09-08| 907.15
#2009-09-09| 895.95
#2009-09-10| 914.87
#2009-09-11| 910.95
#2009-09-14| 882.12
#2009-09-15| 875.79
#2009-09-16| 879.97
#2009-09-17| 891.97
#2009-09-18| 895.33
#2009-09-21| 886.47
#2009-09-22| 897.03
#2009-09-23| 894.62
#2009-09-24| 904.83
#2009-09-25| 899.82
#2009-09-28| 868.51
#2009-09-29| 864.19
#2009-09-30| 880.22
#2009-10-01| 865.80
#2009-10-02| 840.01
#2009-10-05| 821.91
#2009-10-06| 843.83
#2009-10-07| 858.57
#2009-10-08| 874.33
#2009-10-09| 878.73
#2009-10-12| 875.83
#2009-10-13| 895.71
#2009-10-14| 883.43
#2009-10-15| 886.54
#2009-10-16| 880.20
#2009-10-19| 884.17
#2009-10-20| 878.08
#2009-10-21| 874.46
#2009-10-22| 876.20
#2009-10-23| 866.27
#2009-10-26| 886.04
#2009-10-27| 869.40
#2009-10-28| 881.81
#2009-10-29| 862.67
#2009-10-30| 887.92
#2009-11-02| 864.45
#2009-11-03| 865.93
#2009-11-04| 868.84
#2009-11-05| 861.08
#2009-11-06| 862.51
#2009-11-09| 861.79
#2009-11-10| 856.67
#2009-11-11| 856.11
#2009-11-12| 861.61
#2009-11-13| 867.61
#2009-11-16| 870.86
#2009-11-17| 868.70
#2009-11-18| 862.44
#2009-11-19| 848.07
#2009-11-20| 837.82
#2009-11-23| 837.76
#2009-11-24| 832.30
#2009-11-25| 855.10
#2009-11-26| .
#2009-11-27| 829.04
#2009-11-30| 862.07
#2009-12-01| 883.20
#2009-12-02| 886.07
#2009-12-03| 926.30
#2009-12-04| 915.85
#2009-12-07| 927.42
#2009-12-08| 937.03
#2009-12-09| 929.25
#2009-12-10| 906.18
#2009-12-11| 918.84
#2009-12-14| 930.76
#2009-12-15| 917.65
#2009-12-16| 927.72
#2009-12-17| 921.72
#2009-12-18| 911.48
#2009-12-21| 906.65
#2009-12-22| 919.42
#2009-12-23| 923.10
#2009-12-24| 935.99
#2009-12-25| .
#2009-12-28| 938.85
#2009-12-29| 941.52
#2009-12-30| 928.98
#2009-12-31| 924.84
#2010-01-01| .
#2010-01-04| 941.01
#2010-01-05| 937.08
#2010-01-06| 932.73
#2010-01-07| 915.39
#2010-01-08| 939.31
#2010-01-11| 949.82
#2010-01-12| 986.92
#2010-01-13| 970.63
#2010-01-14| 990.79
#2010-01-15|1004.13
#2010-01-18| .
#2010-01-19| 981.35
#2010-01-20| 973.46
#2010-01-21| 991.15
#2010-01-22| 976.92
#2010-01-25| 961.57
#2010-01-26| 945.78
#2010-01-27| 917.28
#2010-01-28| 911.58
#2010-01-29| 891.84
#2010-02-01| 877.06
#2010-02-02| 910.30
#2010-02-03| 890.27
#2010-02-04| 881.69
#2010-02-05| 879.96
#2010-02-08| 866.01
#2010-02-09| 877.43
#2010-02-10| 872.85
#2010-02-11| 873.47
#2010-02-12| 878.74
#2010-02-15| .
#2010-02-16| 863.84
#2010-02-17| 873.21
#2010-02-18| 870.91
#2010-02-19| 847.19
#2010-02-22| 873.39
#2010-02-23| 873.80
#2010-02-24| 865.09
#2010-02-25| 866.50
#2010-02-26| 876.59
#2010-03-01| 871.47
#2010-03-02| 877.69
#2010-03-03| 894.91
#2010-03-04| 879.80
#2010-03-05| 874.88
#2010-03-08| 905.70
#2010-03-09| 909.32
#2010-03-10| 894.68
#2010-03-11| 900.62
#2010-03-12| 905.63
#2010-03-15| 913.95
#2010-03-16| 913.86
#2010-03-17| 923.60
#2010-03-18| 911.56
#2010-03-19| 926.51
#2010-03-22| 931.39
#2010-03-23| 933.13
#2010-03-24| 923.35
#2010-03-25| 917.26
#2010-03-26| 928.47
#2010-03-29| 932.34
#2010-03-30| 941.34
#2010-03-31| 933.35
#2010-04-01| 926.44
#2010-04-02| .
#2010-04-05| 941.68
#2010-04-06| 936.41
#2010-04-07| 937.67
#2010-04-08| 924.41
#2010-04-09| 923.94
#2010-04-12| 928.33
#2010-04-13| 923.36
#2010-04-14| 927.24
#2010-04-15| 929.32
#2010-04-16| 928.03
#2010-04-19| 911.93
#2010-04-20| 906.34
#2010-04-21| 918.50
#2010-04-22| 911.00
#2010-04-23| 899.10
#2010-04-26| 925.79
#2010-04-27| 937.46
#2010-04-28| 920.23
#2010-04-29| 918.71
#2010-04-30| 925.51
#2010-05-03| 920.64
#2010-05-04| 920.43
#2010-05-05| 921.49
#2010-05-06| 901.04
#2010-05-07| 901.82
#2010-05-10| 894.03
#2010-05-11| 886.82
#2010-05-12| 895.85
#2010-05-13| 913.29
#2010-05-14| 902.83
#2010-05-17| 890.01
#2010-05-18| 887.61
#2010-05-19| 895.38
#2010-05-20| 890.94
#2010-05-21| 866.97
#2010-05-24| 862.25
#2010-05-25| 848.30
#2010-05-26| 833.71
#2010-05-27| 841.74
#2010-05-28| 848.72
#2010-05-31| .
#2010-06-01| 840.05
#2010-06-02| 819.46
#2010-06-03| 849.58
#2010-06-04| 856.27
#2010-06-07| 823.18
#2010-06-08| 830.01
#2010-06-09| 810.22
#2010-06-10| 817.74
#2010-06-11| 820.03
#2010-06-14| 838.26
#2010-06-15| 850.07
#2010-06-16| 861.88
#2010-06-17| 858.31
#2010-06-18| 849.53
#2010-06-21| 865.46
#2010-06-22| 862.02
#2010-06-23| 853.10
#2010-06-24| 854.48
#2010-06-25| 840.86
#2010-06-28| 837.49
#2010-06-29| 832.48
#2010-06-30| 823.13
#2010-07-01| 816.53
#2010-07-02| 811.05
#2010-07-05| .
#2010-07-06| 833.71
#2010-07-07| 826.15
#2010-07-08| 838.69
#2010-07-09| 839.41
#2010-07-12| 845.30
#2010-07-13| 845.91
#2010-07-14| 870.86
#2010-07-15| 863.46
#2010-07-16| 856.02
#2010-07-19| 853.40
#2010-07-20| 835.03
#2010-07-21| 826.34
#2010-07-22| 823.21
#2010-07-23| 838.54
#2010-07-26| 841.14
#2010-07-27| 828.84
#2010-07-28| 850.63
#2010-07-29| 856.50
#2010-07-30| 851.63
#2010-08-02| 865.60
#2010-08-03| 881.72
#2010-08-04| 858.13
#2010-08-05| 874.05
#2010-08-06| 887.30
#2010-08-09| 871.21
#2010-08-10| 869.28
#2010-08-11| 851.85
#2010-08-12| 845.61
#2010-08-13| 844.58
#2010-08-16| 848.40
#2010-08-17| 841.46
#2010-08-18| 854.43
#2010-08-19| 872.28
#2010-08-20| 849.23
#2010-08-23| 846.88
#2010-08-24| 849.25
#2010-08-25| 825.45
#2010-08-26| 832.03
#2010-08-27| 841.73
#2010-08-30| 848.83
#2010-08-31| 834.32
#2010-09-01| 832.43
#2010-09-02| 845.84
#2010-09-03| 851.66
#2010-09-06| .
#2010-09-07| 864.37
#2010-09-08| 843.10
#2010-09-09| 856.86
#2010-09-10| 856.73
#2010-09-13| 868.28
#2010-09-14| 870.95
#2010-09-15| 874.74
#2010-09-16| 884.30
#2010-09-17| 891.65
#2010-09-20| 892.82
#2010-09-21| 892.44
#2010-09-22| 890.50
#2010-09-23| 892.44
#2010-09-24| 890.76
#2010-09-27| 909.36
#2010-09-28| 912.53
#2010-09-29| 921.81
#2010-09-30| 905.77
#2010-10-01| 909.05
#2010-10-04| 907.79
#2010-10-05| 916.27
#2010-10-06| 918.72
#2010-10-07| 924.47
#2010-10-08| 917.79
#2010-10-11| 915.36
#2010-10-12| 901.17
#2010-10-13| 905.29
#2010-10-14| 929.06
#2010-10-15| 920.18
#2010-10-18| 930.21
#2010-10-19| 925.62
#2010-10-20| 923.85
#2010-10-21| 919.96
#2010-10-22| 922.53
#2010-10-25| 925.59
#2010-10-26| 909.44
#2010-10-27| 919.80
#2010-10-28| 923.31
#2010-10-29| 920.32
#2010-11-01| 898.34
#2010-11-02| 894.23
#2010-11-03| 887.76
#2010-11-04| 915.23
#2010-11-05| 933.29
#2010-11-08| 950.91
#2010-11-09| 952.77
#2010-11-10| 947.68
#2010-11-11| 960.65
#2010-11-12| 948.06
#2010-11-15| 953.95
#2010-11-16| 949.88
#2010-11-17| 963.26
#2010-11-18| 973.23
#2010-11-19| 977.95
#2010-11-22| 985.48
#2010-11-23| 991.40
#2010-11-24| 974.49
#2010-11-25| .
#2010-11-26| 973.33
#2010-11-29| 975.51
#2010-11-30| 961.48
#2010-12-01| 973.76
#2010-12-02| 989.58
#2010-12-03|1005.52
#2010-12-06|1005.98
#2010-12-07| 992.49
#2010-12-08| 989.96
#2010-12-09| 996.96
#2010-12-10| 984.40
#2010-12-13| 996.42
#2010-12-14|1000.72
#2010-12-15| 999.02
#2010-12-16| 996.00
#2010-12-17| 994.21
#2010-12-20| 998.31
#2010-12-21|1003.69
#2010-12-22|1002.21
#2010-12-23|1007.21
#2010-12-24| .
#2010-12-27|1006.97
#2010-12-28|1014.20
#2010-12-29|1018.87
#2010-12-30|1011.05
#2010-12-31|1018.99
#2011-01-03|1011.86
#2011-01-04|1022.84
#2011-01-05|1013.70
#2011-01-06|1034.05
#2011-01-07|1053.82
#2011-01-10|1057.07
#2011-01-11|1050.57
#2011-01-12|1057.80
#2011-01-13|1072.73
#2011-01-14|1065.18
#2011-01-17| .
#2011-01-18|1059.17
#2011-01-19|1069.80
#2011-01-20|1045.85
#2011-01-21|1031.67
#2011-01-24|1050.02
#2011-01-25|1066.22
#2011-01-26|1061.45
#2011-01-27|1068.64
#2011-01-28|1070.21
#2011-01-31|1066.01
#2011-02-01|1071.94
#2011-02-02|1093.70
#2011-02-03|1079.71
#2011-02-04|1081.55
#2011-02-07|1082.75
#2011-02-08|1091.77
#2011-02-09|1104.64
#2011-02-10|1101.08
#2011-02-11|1098.29
#2011-02-14|1120.95
#2011-02-15|1122.69
#2011-02-16|1121.13
#2011-02-17|1134.31
#2011-02-18|1131.26
#2011-02-21| .
#2011-02-22|1111.32
#2011-02-23|1100.95
#2011-02-24|1091.31
#2011-02-25|1107.68
#2011-02-28|1117.31
#2011-03-01|1132.34
#2011-03-02|1108.99
#2011-03-03|1104.33
#2011-03-04|1116.43
#2011-03-07|1094.63
#2011-03-08|1082.43
#2011-03-09|1085.35
#2011-03-10|1067.05
#2011-03-11|1063.33
#2011-03-14| 979.58
#2011-03-15| 923.06
#2011-03-16| 995.35
#2011-03-17|1001.53
#2011-03-18| 974.38
#2011-03-21| 974.69
#2011-03-22|1007.60
#2011-03-23| 989.52
#2011-03-24| 968.17
#2011-03-25| 972.79
#2011-03-28| 978.10
#2011-03-29| 974.05
#2011-03-30| 992.50
#2011-03-31| 999.39
#2011-04-01| 968.26
#2011-04-04| 963.77
#2011-04-05| 935.61
#2011-04-06| 920.04
#2011-04-07| 931.14
#2011-04-08| 943.27
#2011-04-11| 930.55
#2011-04-12| 931.40
#2011-04-13| 944.76
#2011-04-14| 960.12
#2011-04-15| 955.31
#2011-04-18| 963.49
#2011-04-19| 943.07
#2011-04-20| 961.95
#2011-04-21| 982.88
#2011-04-22| .
#2011-04-25| 994.77
#2011-04-26| 983.15
#2011-04-27| 981.23
#2011-04-28|1012.05
#2011-04-29|1016.11
#2011-05-02|1034.49
#2011-05-03|1037.59
#2011-05-04|1039.52
#2011-05-05|1048.31
#2011-05-06|1012.35
#2011-05-09|1003.18
#2011-05-10|1013.05
#2011-05-11|1018.30
#2011-05-12|1036.48
#2011-05-13|1041.08
#2011-05-16|1028.64
#2011-05-17|1017.19
#2011-05-18|1020.61
#2011-05-19|1012.61
#2011-05-20|1006.87
#2011-05-23| 997.99
#2011-05-24| 989.06
#2011-05-25|1000.19
#2011-05-26|1023.99
#2011-05-27|1021.79
#2011-05-30| .
#2011-05-31|1037.12
#2011-06-01|1040.42
#2011-06-02|1013.32
#2011-06-03|1005.63
#2011-06-06|1004.20
#2011-06-07|1018.31
#2011-06-08|1020.33
#2011-06-09|1015.39
#2011-06-10|1023.61
#2011-06-13|1003.77
#2011-06-14|1009.23
#2011-06-15|1016.11
#2011-06-16| 999.48
#2011-06-17|1003.34
#2011-06-20| 999.02
#2011-06-21|1012.36
#2011-06-22|1027.40
#2011-06-23|1023.64
#2011-06-24|1035.35
#2011-06-27|1021.18
#2011-06-28|1026.26
#2011-06-29|1043.48
#2011-06-30|1050.39
#2011-07-01|1056.95
#2011-07-04| .
#2011-07-05|1069.37
#2011-07-06|1085.87
#2011-07-07|1072.53
#2011-07-08|1090.88
#2011-07-11|1091.85
#2011-07-12|1081.27
#2011-07-13|1087.72
#2011-07-14|1089.33
#2011-07-15|1090.09
#2011-07-18|1089.31
#2011-07-19|1082.42
#2011-07-20|1090.88
#2011-07-21|1092.47
#2011-07-22|1106.70
#2011-07-25|1094.58
#2011-07-26|1101.20
#2011-07-27|1089.32
#2011-07-28|1075.72
#2011-07-29|1074.90
#2011-08-01|1095.14
#2011-08-02|1080.01
#2011-08-03|1060.05
#2011-08-04|1030.34
#2011-08-05|1001.42
#2011-08-08| 989.61
#2011-08-09| 974.82
#2011-08-10| 976.99
#2011-08-11| 950.03
#2011-08-12| 935.26
#2011-08-15| 960.51
#2011-08-16| 964.98
#2011-08-17| 953.50
#2011-08-18| 929.66
#2011-08-19| 908.01
#2011-08-22| 875.36
#2011-08-23| 894.40
#2011-08-24| 875.15
#2011-08-25| 897.94
#2011-08-26| 912.66
#2011-08-29| 904.59
#2011-08-30| 916.66
#2011-08-31| 925.03
#2011-09-01| 935.91
#2011-09-02| 925.12
#2011-09-05| .
#2011-09-06| 867.53
#2011-09-07| 889.23
#2011-09-08| 893.16
#2011-09-09| 880.74
#2011-09-12| 866.94
#2011-09-13| 880.56
#2011-09-14| 875.94
#2011-09-15| 897.84
#2011-09-16| 919.67
#2011-09-19| 925.03
#2011-09-20| 905.52
#2011-09-21| 905.54
#2011-09-22| 884.78
#2011-09-23| 885.31
#2011-09-26| 862.63
#2011-09-27| 891.52
#2011-09-28| 913.27
#2011-09-29| 924.49
#2011-09-30| 911.64
#2011-10-03| 890.72
#2011-10-04| 868.34
#2011-10-05| 850.27
#2011-10-06| 868.94
#2011-10-07| 868.34
#2011-10-10| 868.65
#2011-10-11| 893.40
#2011-10-12| 886.76
#2011-10-13| 902.79
#2011-10-14| 882.38
#2011-10-17| 913.91
#2011-10-18| 904.16
#2011-10-19| 902.24
#2011-10-20| 885.90
#2011-10-21| 893.15
#2011-10-24| 910.10
#2011-10-25| 902.84
#2011-10-26| 897.51
#2011-10-27| 921.77
#2011-10-28| 936.66
#2011-10-31| 910.12
#2011-11-01| 888.33
#2011-11-02| 863.77
#2011-11-03| 864.36
#2011-11-04| 888.43
#2011-11-07| 882.36
#2011-11-08| 870.92
#2011-11-09| 876.49
#2011-11-10| 852.93
#2011-11-11| 856.84
#2011-11-14| 866.96
#2011-11-15| 858.42
#2011-11-16| 845.76
#2011-11-17| 850.85
#2011-11-18| 834.20
#2011-11-21| 816.47
#2011-11-22| 823.56
#2011-11-23| 818.99
#2011-11-24| .
#2011-11-25| 815.95
#2011-11-28| 834.81
#2011-11-29| 859.93
#2011-11-30| 858.78
#2011-12-01| 877.45
#2011-12-02| 881.57
#2011-12-05| 889.96
#2011-12-06| 876.93
#2011-12-07| 894.02
#2011-12-08| 884.32
#2011-12-09| 877.49
#2011-12-12| 880.99
#2011-12-13| 868.20
#2011-12-14| 856.90
#2011-12-15| 841.80
#2011-12-16| 834.96
#2011-12-19| 830.67
#2011-12-20| 836.73
#2011-12-21| 846.74
#2011-12-22| 841.77
#2011-12-23| 841.73
#2011-12-26| .
#2011-12-27| 848.68
#2011-12-28| 849.23
#2011-12-29| 852.98
#2011-12-30| 871.97
#2012-01-02| .
#2012-01-03| 874.22
#2012-01-04| 896.11
#2012-01-05| 889.70
#2012-01-06| 882.30
#2012-01-09| 885.34
#2012-01-10| 886.20
#2012-01-11| 885.53
#2012-01-12| 878.84
#2012-01-13| 895.81
#2012-01-16| .
#2012-01-17| 894.50
#2012-01-18| 894.14
#2012-01-19| 903.80
#2012-01-20| 929.22
#2012-01-23| 928.21
#2012-01-24| 929.10
#2012-01-25| 951.30
#2012-01-26| 958.18
#2012-01-27| 953.30
#2012-01-30| 949.45
#2012-01-31| 950.46
#2012-02-01| 964.01
#2012-02-02| 977.36
#2012-02-03| 966.41
#2012-02-06| 992.88
#2012-02-07| 986.12
#2012-02-08|1016.25
#2012-02-09|1006.08
#2012-02-10| 984.47
#2012-02-13| 990.56
#2012-02-14| 987.72
#2012-02-15|1025.03
#2012-02-16|1016.32
#2012-02-17|1026.84
#2012-02-20| .
#2012-02-21|1027.67
#2012-02-22|1038.61
#2012-02-23|1045.27
#2012-02-24|1046.63
#2012-02-27|1053.81
#2012-02-28|1051.91
#2012-02-29|1038.73
#2012-03-01|1033.21
#2012-03-02|1025.75
#2012-03-05|1020.36
#2012-03-06|1017.15
#2012-03-07|1009.13
#2012-03-08|1023.57
#2012-03-09|1038.59
#2012-03-12|1038.06
#2012-03-13|1029.54
#2012-03-14|1038.53
#2012-03-15|1069.42
#2012-03-16|1066.83
#2012-03-19|1062.90
#2012-03-20|1058.75
#2012-03-21|1044.54
#2012-03-22|1065.75
#2012-03-23|1045.57
#2012-03-26|1044.21
#2012-03-27|1070.01
#2012-03-28|1083.46
#2012-03-29|1075.89
#2012-03-30|1071.21
#2012-04-02|1083.26
#2012-04-03|1076.21
#2012-04-04|1047.79
#2012-04-05|1042.96
#2012-04-06| .
#2012-04-09|1011.03
#2012-04-10|1021.16
#2012-04-11|1011.19
#2012-04-12|1021.68
#2012-04-13|1018.18
#2012-04-16|1006.62
#2012-04-17| 992.24
#2012-04-18|1017.63
#2012-04-19|1016.61
#2012-04-20|1006.32
#2012-04-23|1008.78
#2012-04-24|1005.16
#2012-04-25|1007.25
#2012-04-26|1019.52
#2012-04-27|1025.20
#2012-04-30|1033.00
#2012-05-01|1000.34
#2012-05-02|1005.74
#2012-05-03|1003.11
#2012-05-04|1009.32
#2012-05-07| 968.06
#2012-05-08| 986.30
#2012-05-09| 982.15
#2012-05-10| 978.57
#2012-05-11| 993.01
#2012-05-14| 983.88
#2012-05-15| 959.72
#2012-05-16| 935.68
#2012-05-17| 963.40
#2012-05-18| 931.80
#2012-05-21| 925.03
#2012-05-22| 939.11
#2012-05-23| 936.45
#2012-05-24| 929.72
#2012-05-25| 927.35
#2012-05-28| .
#2012-05-29| 933.26
#2012-05-30| 941.58
#2012-05-31| 935.61
#2012-06-01| 920.44
#2012-06-04| 888.60
#2012-06-05| 898.47
#2012-06-06| 917.04
#2012-06-07| 930.72
#2012-06-08| 913.31
#2012-06-11| 938.18
#2012-06-12| 927.30
#2012-06-13| 930.67
#2012-06-14| 926.74
#2012-06-15| 927.66
#2012-06-18| 949.33
#2012-06-19| 934.24
#2012-06-20| 940.83
#2012-06-21| 947.92
#2012-06-22| 940.98
#2012-06-25| 946.91
#2012-06-26| 936.87
#2012-06-27| 932.63
#2012-06-28| 956.98
#2012-06-29| 975.02
#2012-07-02| 976.75
#2012-07-03| 980.24
#2012-07-04| .
#2012-07-05| 980.37
#2012-07-06| 980.40
#2012-07-09| 956.85
#2012-07-10| 943.74
#2012-07-11| 937.95
#2012-07-12| 921.95
#2012-07-13| 919.10
#2012-07-16| 924.47
#2012-07-17| 909.30
#2012-07-18| 912.72
#2012-07-19| 926.55
#2012-07-20| 913.73
#2012-07-23| 898.07
#2012-07-24| 893.76
#2012-07-25| 872.62
#2012-07-26| 884.38
#2012-07-27| 906.65
#2012-07-30| 921.64
#2012-07-31| 935.29
#2012-08-01| 913.86
#2012-08-02| 922.83
#2012-08-03| 915.55
#2012-08-06| 943.54
#2012-08-07| 953.52
#2012-08-08| 961.49
#2012-08-09| 966.79
#2012-08-10| 958.96
#2012-08-13| 955.91
#2012-08-14| 947.04
#2012-08-15| 947.99
#2012-08-16| 967.52
#2012-08-17| 978.85
#2012-08-20| 976.85
#2012-08-21| 979.20
#2012-08-22| 979.43
#2012-08-23| 987.31
#2012-08-24| 975.51
#2012-08-27| 973.38
#2012-08-28| 959.69
#2012-08-29| 957.59
#2012-08-30| 953.98
#2012-08-31| 933.14
#2012-09-03| .
#2012-09-04| 928.48
#2012-09-05| 916.12
#2012-09-06| 919.52
#2012-09-07| 967.03
#2012-09-10| 965.25
#2012-09-11| 959.28
#2012-09-12| 969.74
#2012-09-13| 971.50
#2012-09-14| 974.24
#2012-09-17| 968.27
#2012-09-18| 960.64
#2012-09-19| 983.91
#2012-09-20| 963.57
#2012-09-21| 959.41
#2012-09-24| 946.86
#2012-09-25| 955.21
#2012-09-26| 935.45
#2012-09-27| 939.12
#2012-09-28| 918.69
#2012-10-01| 903.18
#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| 954.41
#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|1045.63
#2012-12-27|1063.60
#2012-12-28|1078.52
#2012-12-31|1074.02
#2013-01-01|1074.02
#2013-01-02|1066.01
#2013-01-03|1070.31
#2013-01-04|1113.38
#2013-01-07|1100.96
#2013-01-08|1087.45
#2013-01-09|1092.17
#2013-01-10|1105.10
#2013-01-11|1111.95
#2013-01-14|1109.91
#2013-01-15|1122.10
#2013-01-16|1094.59
#2013-01-17|1093.02
#2013-01-18|1117.22
#2013-01-21|1109.42
#2013-01-22|1113.76
#2013-01-23|1090.57
#2013-01-24|1094.61
#2013-01-25|1109.58
#2013-01-28|1107.78
#2013-01-29|1117.36
#2013-01-30|1126.27
#2013-01-31|1129.46
#2013-02-01|1133.45
#2013-02-04|1159.83
#2013-02-05|1129.45
#2013-02-06|1181.88
#2013-02-07|1191.00
#2013-02-08|1191.08
#2013-02-11|1182.27
#2013-02-12|1188.17
#2013-02-13|1163.60
#2013-02-14|1167.52
#2013-02-15|1142.56
#2013-02-18|1156.46
#2013-02-19|1161.38
#2013-02-20|1170.96
#2013-02-21|1171.60
#2013-02-22|1162.90
#2013-02-25|1173.35
#2013-02-26|1175.92
#2013-02-27|1156.00
#2013-02-28|1189.86
#2013-03-01|1172.83
#2013-03-04|1178.79
#2013-03-05|1174.74
#2013-03-06|1193.87
#2013-03-07|1187.14
#2013-03-08|1198.59
#2013-03-11| .
#2013-03-12|1210.22
#2013-03-13|1206.49
#2013-03-14|1210.99
#2013-03-15|1240.03
#2013-03-18|1202.51
#2013-03-19|1226.31
#2013-03-20|1218.28
#2013-03-21|1229.08
#2013-03-22|1207.53
#2013-03-25|1216.98
#2013-03-26|1210.27
#2013-03-27|1219.75
#2013-03-28|1205.89
#2013-03-29| .
#2013-04-01|1184.67
#2013-04-02|1150.07
#2013-04-03|1202.60
#2013-04-04|1192.37
#2013-04-05|1214.23
#2013-04-08|1235.00
#2013-04-09|1230.10
#2013-04-10|1236.40
#2013-04-11|1291.46
#2013-04-12|1305.55
#2013-04-15|1286.70
#2013-04-16|1273.14
#2013-04-17|1302.22
#2013-04-18|1273.59
#2013-04-19|1267.51
#2013-04-22|1291.11
#2013-04-23|1278.49
#2013-04-24|1311.44
#2013-04-25|1323.25
#2013-04-26|1338.96
#2013-04-29|1332.45
#2013-04-30|1324.69
#2013-05-01|1307.55
#2013-05-02|1285.32
#2013-05-03|1273.44
#2013-05-06|1268.77
#2013-05-07|1329.51
#2013-05-08|1342.07
#2013-05-09|1317.74
#2013-05-10|1346.30
#2013-05-13|1385.23
#2013-05-14|1367.70
#2013-05-15|1410.92
#2013-05-16|1418.79
#2013-05-17|1411.13
#2013-05-20|1453.96
#2013-05-21|1471.71
#2013-05-22|1453.23
#2013-05-23|1393.50
#2013-05-24|1400.25
#2013-05-27|1329.34
#2013-05-28|1373.77
#2013-05-29|1392.47
#2013-05-30|1352.38
#2013-05-31|1342.05
#2013-06-03|1309.48
#2013-06-04|1327.66
#2013-06-05|1324.90
#2013-06-06|1284.65
#2013-06-07|1257.97
#2013-06-10|1331.97
#2013-06-11|1358.85
#2013-06-12|1353.20
#2013-06-13|1303.76
#2013-06-14|1304.87
#2013-06-17|1333.93
#2013-06-18|1334.57
#2013-06-19|1363.36
#2013-06-20|1309.16
#2013-06-21|1328.42
#2013-06-24|1304.60
#2013-06-25|1289.07
#2013-06-26|1294.57
#2013-06-27|1319.02
#2013-06-28|1340.37
#2013-07-01|1349.45
#2013-07-02|1377.82
#2013-07-03|1396.40
#2013-07-04|1378.01
#2013-07-05|1390.90
#2013-07-08|1372.73
#2013-07-09|1407.82
#2013-07-10|1416.78
#2013-07-11|1433.07
#2013-07-12|1432.51
#2013-07-15|1426.19
#2013-07-16|1443.74
#2013-07-17|1446.46
#2013-07-18|1436.61
#2013-07-19|1435.26
#2013-07-22|1458.89
#2013-07-23|1452.71
#2013-07-24|1441.63
#2013-07-25|1440.56
#2013-07-26|1415.85
#2013-07-29|1357.47
#2013-07-30|1389.65
#2013-07-31|1359.62
#2013-08-01|1387.84
#2013-08-02|1438.37
#2013-08-05|1424.83
#2013-08-06|1448.14
#2013-08-07|1425.56
#2013-08-08|1415.84
#2013-08-09|1411.67
#2013-08-12|1406.96
#2013-08-13|1416.52
#2013-08-14|1439.17
#2013-08-15|1417.65
#2013-08-16|1416.56
#2013-08-19|1414.71
#2013-08-20|1381.78
#2013-08-21|1358.20
#2013-08-22|1345.04
#2013-08-23|1385.14
#2013-08-26|1378.59
#2013-08-27|1385.90
#2013-08-28|1347.92
#2013-08-29|1343.59
#2013-08-30|1330.99
#2013-09-02|1324.60
#2013-09-03|1359.67
#2013-09-04|1369.93
#2013-09-05|1372.42
#2013-09-06|1383.31
#2013-09-09|1389.58
#2013-09-10|1386.02
#2013-09-11|1398.73
#2013-09-12|1394.14
#2013-09-13|1394.62
#2013-09-16|1402.24
#2013-09-17|1387.95
#2013-09-18|1411.03
#2013-09-19|1425.82
#2013-09-20|1433.94
#2013-09-23|1447.52
#2013-09-24|1439.68
#2013-09-25|1439.03
#2013-09-26|1459.29
#2013-09-27|1459.94
#2013-09-30|1425.09
#2013-10-01|1430.83
#2013-10-02|1425.58
#2013-10-03|1429.21
#2013-10-04|1416.11
#2013-10-07|1398.22
#2013-10-08|1401.24
#2013-10-09|1431.01
#2013-10-10|1441.95
#2013-10-11|1456.82
#2013-10-14|1459.63
#2013-10-15|1452.14
#2013-10-16|1442.53
#2013-10-17|1467.16
#2013-10-18|1458.24
#2013-10-21|1455.66
#2013-10-22|1462.42
#2013-10-23|1452.35
#2013-10-24|1459.92
#2013-10-25|1432.55
#2013-10-28|1452.28
#2013-10-29|1438.08
#2013-10-30|1457.24
#2013-10-31|1443.13
#2013-11-01|1424.82
#2013-11-04|1427.41
#2013-11-05|1415.37
#2013-11-06|1424.04
#2013-11-07|1407.36
#2013-11-08|1394.53
#2013-11-11|1404.63
#2013-11-12|1419.04
#2013-11-13|1421.95
#2013-11-14|1424.92
#2013-11-15|1436.42
#2013-11-18|1444.46
#2013-11-19|1433.03
#2013-11-20|1434.92
#2013-11-21|1431.70
#2013-11-22|1437.46
#2013-11-25|1450.02
#2013-11-26|1442.60
#2013-11-27|1426.68
#2013-11-28|1445.39
#2013-11-29|1444.78
#2013-12-02|1433.41
#2013-12-03|1443.92
#2013-12-04|1414.21
#2013-12-05|1403.75
#2013-12-06|1403.56
#2013-12-09|1421.73
#2013-12-10|1420.23
#2013-12-11|1416.21
#2013-12-12|1398.48
#2013-12-13|1401.23
#2013-12-16|1374.62
#2013-12-17|1388.80
#2013-12-18|1408.09
#2013-12-19|1403.12
#2013-12-20|1403.97
#2013-12-23|1405.66
#2013-12-24|1399.49
#2013-12-25|1402.30
#2013-12-26|1424.65
#2013-12-27|1432.29
#2013-12-30|1440.44
#2013-12-31|1439.53
#2014-01-01|1439.53
#2014-01-02|1440.66
#2014-01-03|1448.11
#2014-01-06|1428.25
#2014-01-07|1418.12
#2014-01-08|1435.20
#2014-01-09|1426.81
#2014-01-10|1444.75
#2014-01-13|1455.44
#2014-01-14|1416.97
#2014-01-15|1429.66
#2014-01-16|1440.76
#2014-01-17|1434.75
#2014-01-20|1436.32
#2014-01-21|1439.61
#2014-01-22|1440.07
#2014-01-23|1432.55
#2014-01-24|1426.41
#2014-01-27|1392.62
#2014-01-28|1385.65
#2014-01-29|1426.43
#2014-01-30|1380.87
#2014-01-31|1379.62
#2014-02-03|1364.05
#2014-02-04|1285.06
#2014-02-05|1333.75
#2014-02-06|1318.05
#2014-02-07|1342.66
#2014-02-10|1361.34
#2014-02-11|1356.71
#2014-02-12|1379.70
#2014-02-13|1358.61
#2014-02-14|1345.51
#2014-02-17|1350.63
#2014-02-18|1378.74
#2014-02-19|1363.86
#2014-02-20|1340.66
#2014-02-21|1362.76
#2014-02-24|1359.55
#2014-02-25|1375.54
#2014-02-26|1360.88
#2014-02-27|1363.95
#2014-02-28|1354.02
#2014-03-03|1350.73
#2014-03-04|1344.50
#2014-03-05|1344.12
#2014-03-06|1355.99
#2014-03-07|1359.83
#2014-03-10|1347.48
#2014-03-11|1357.89
#2014-03-12|1335.43
#2014-03-13|1339.57
#2014-03-14|1303.74
#2014-03-17|1296.09
#2014-03-18|1305.41
#2014-03-19|1293.72
#2014-03-20|1264.11
#2014-03-21|1264.44
#2014-03-24|1272.38
#2014-03-25|1281.11
#2014-03-26|1295.29
#2014-03-27|1325.30
#2014-03-28|1322.25
#2014-03-31|1345.50
#2014-04-01|1338.96
#2014-04-02|1351.14
#2014-04-03|1354.12
#2014-04-04|1353.90
#2014-04-07|1344.58
#2014-04-08|1326.95
#2014-04-09|1297.72
#2014-04-10|1291.49
#2014-04-11|1281.71
#2014-04-14|1286.70
#2014-04-15|1289.53
#2014-04-16|1309.67
#2014-04-17|1304.07
#2014-04-18|1311.71
#2014-04-21|1309.62
#2014-04-22|1306.44
#2014-04-23|1319.34
#2014-04-24|1305.46
#2014-04-25|1314.86
#2014-04-28|1290.59
#2014-04-29|1291.02
#2014-04-30|1298.44
#2014-05-01|1318.81
#2014-05-02|1318.23
#2014-05-05|1319.87
#2014-05-06|1327.11
#2014-05-07|1286.02
#2014-05-08|1289.08
#2014-05-09|1292.45
#2014-05-12|1272.32
#2014-05-13|1301.81
#2014-05-14|1318.48
#2014-05-15|1310.59
#2014-05-16|1292.16
#2014-05-19|1281.60
#2014-05-20|1282.73
#2014-05-21|1273.96
#2014-05-22|1299.69
#2014-05-23|1312.05
#2014-05-26|1329.20
#2014-05-27|1324.92
#2014-05-28|1330.46
#2014-05-29|1344.40
#2014-05-30|1352.51
#2014-06-02|1362.19
#2014-06-03|1367.42
#2014-06-04|1370.03
#2014-06-05|1369.90
#2014-06-06|1371.47
#2014-06-09|1373.38
#2014-06-10|1368.65
#2014-06-11|1388.74
#2014-06-12|1388.57
#2014-06-13|1383.11
#2014-06-16|1374.09
#2014-06-17|1373.82
#2014-06-18|1385.12
#2014-06-19|1411.31
#2014-06-20|1413.99
#2014-06-23|1412.02
#2014-06-24|1401.83
#2014-06-25|1399.92
#2014-06-26|1409.87
#2014-06-27|1406.90
#2014-06-30|1417.41
#2014-07-01|1431.60
#2014-07-02|1438.77
#2014-07-03|1427.86
#2014-07-04|1441.17
#2014-07-07|1438.73
#2014-07-08|1437.75
#2014-07-09|1428.75
#2014-07-10|1421.09
#2014-07-11|1414.19
#2014-07-14|1424.25
#2014-07-15|1432.26
#2014-07-16|1433.58
#2014-07-17|1432.71
#2014-07-18|1421.48
#2014-07-21|1422.39
#2014-07-22|1427.09
#2014-07-23|1425.35
#2014-07-24|1425.69
#2014-07-25|1434.57
#2014-07-28|1441.09
#2014-07-29|1438.49
#2014-07-30|1440.35
#2014-07-31|1435.73
#2014-08-01|1430.84
#2014-08-04|1422.12
#2014-08-05|1407.69
#2014-08-06|1403.72
#2014-08-07|1410.91
#2014-08-08|1384.84
#2014-08-11|1395.96
#2014-08-12|1401.91
#2014-08-13|1402.46
#2014-08-14|1404.14
#2014-08-15|1401.84
#2014-08-18|1397.83
#2014-08-19|1399.90
#2014-08-20|1391.99
#2014-08-21|1400.78
#2014-08-22|1390.11
#2014-08-25|1399.00
#2014-08-26|1394.29
#2014-08-27|1394.17
#2014-08-28|1387.36
#2014-08-29|1379.13
#2014-09-01|1377.89
#2014-09-02|1386.38
#2014-09-03|1397.82
#2014-09-04|1393.44
#2014-09-05|1400.67
#2014-09-08|1394.13
#2014-09-09|1393.80
#2014-09-10|1396.65
#2014-09-11|1404.27
#2014-09-12|1409.08
#2014-09-15|1410.66
#2014-09-16|1404.78
#2014-09-17|1398.24
#2014-09-18|1406.87
#2014-09-19|1421.11
#2014-09-22|1424.39
#2014-09-23|1426.08
#2014-09-24|1418.59
#2014-09-25|1446.75
#2014-09-26|1430.79
#2014-09-29|1435.95
#2014-09-30|1427.16
#2014-10-01|1419.02
#2014-10-02|1382.84
#2014-10-03|1365.45
#2014-10-06|1394.37
#2014-10-07|1398.48
#2014-10-08|1371.46
#2014-10-09|1365.95
#2014-10-10|1349.88
#2014-10-13|1356.76
#2014-10-14|1319.50
#2014-10-15|1339.71
#2014-10-16|1310.81
#2014-10-17|1276.70
#2014-10-20|1333.47
#2014-10-21|1312.82
#2014-10-22|1340.02
#2014-10-23|1322.03
#2014-10-24|1333.28
#2014-10-27|1347.91
#2014-10-28|1337.47
#2014-10-29|1355.02
#2014-10-30|1346.42
#2014-10-31|1356.11
#2014-11-03|1331.32
#2014-11-04|1398.55
#2014-11-05|1395.19
#2014-11-06|1391.41
#2014-11-07|1388.48
#2014-11-10|1378.68
#2014-11-11|1374.96
#2014-11-12|1386.17
#2014-11-13|1394.94
#2014-11-14|1402.36
#2014-11-17|1369.08
#2014-11-18|1398.06
#2014-11-19|1388.81
#2014-11-20|1399.11
#2014-11-21|1404.13
#2014-11-24|1394.40
#2014-11-25|1424.18
#2014-11-26|1423.98
#2014-11-27|1402.49
#2014-11-28|1419.81
#2014-12-01|1445.99
#2014-12-02|1452.20
#2014-12-03|1450.53
#2014-12-04|1474.47
#2014-12-05|1459.92
#2014-12-08|1477.94
#2014-12-09|1482.93
#2014-12-10|1438.62
#2014-12-11|1420.45
#2014-12-12|1431.88
#2014-12-15|1398.91
#2014-12-16|1388.71
#2014-12-17|1384.21
#2014-12-18|1392.01
#2014-12-19|1432.20
#2014-12-22|1422.73
#2014-12-23|1413.52
#2014-12-24|1439.06
#2014-12-25|1431.59
#2014-12-26|1441.64
#2014-12-29|1431.92
#2014-12-30|1427.33
#2014-12-31|1421.16
#2015-01-01|1421.16
#2015-01-02|1417.71
#2015-01-05|1417.00
#2015-01-06|1383.99
#2015-01-07|1385.03
#2015-01-08|1407.92
#2015-01-09|1422.13
#2015-01-12|1424.68
#2015-01-13|1415.47
#2015-01-14|1413.77
#2015-01-15|1439.43
#2015-01-16|1423.11
#2015-01-19|1428.93
#2015-01-20|1452.41
#2015-01-21|1449.69
#2015-01-22|1444.23
#2015-01-23|1460.89
#2015-01-26|1454.71
#2015-01-27|1487.95
#2015-01-28|1477.50
#2015-01-29|1453.78
#2015-01-30|1456.98
#2015-02-02|1459.80
#2015-02-03|1432.16
#2015-02-04|1456.99
#2015-02-05|1446.24
#2015-02-06|1426.37
#2015-02-09|1445.97
#2015-02-10|1440.57
#2015-02-11|1427.48
#2015-02-12|1466.62
#2015-02-13|1465.63
#2015-02-16|1473.07
#2015-02-17|1471.09
#2015-02-18|1492.17
#2015-02-19|1500.87
#2015-02-20|1514.03
#2015-02-23|1518.92
#2015-02-24|1520.53
#2015-02-25|1521.17
#2015-02-26|1523.05
#2015-02-27|1512.77
#2015-03-02|1511.32
#2015-03-03|1521.95
#2015-03-04|1512.17
#2015-03-05|1498.71
#2015-03-06|1506.10
#2015-03-09|1502.53
#2015-03-10|1505.70
#2015-03-11|1497.99
#2015-03-12|1521.54
#2015-03-13|1530.46
#2015-03-16|1527.77
#2015-03-17|1532.62
#2015-03-18|1548.19
#2015-03-19|1543.53
#2015-03-20|1561.31
#2015-03-23|1592.15
#2015-03-24|1576.44
#2015-03-25|1583.68
#2015-03-26|1567.17
#2015-03-27|1559.29
#2015-03-30|1548.89
#2015-03-31|1540.87
#2015-04-01|1518.38
#2015-04-02|1544.78
#2015-04-03|1570.15
#2015-04-06|1558.92
#2015-04-07|1553.89
#2015-04-08|1557.33
#2015-04-09|1558.15
#2015-04-10|1560.28
#2015-04-13|1546.65
#2015-04-14|1568.83
#2015-04-15|1567.36
#2015-04-16|1580.21
#2015-04-17|1582.87
#2015-04-20|1571.57
#2015-04-21|1599.73
#2015-04-22|1599.30
#2015-04-23|1608.93
#2015-04-24|1610.99
#2015-04-27|1602.46
#2015-04-28|1629.81
#2015-04-29|1628.01
#2015-04-30|1583.16
#2015-05-01|1575.21
#2015-05-04|1574.92
#2015-05-05|1576.82
#2015-05-06|1584.87
#2015-05-07|1568.50
#2015-05-08|1578.37
#2015-05-11|1582.45
#2015-05-12|1590.04
#2015-05-13|1596.93
#2015-05-14|1596.95
#2015-05-15|1606.07
#2015-05-18|1615.67
#2015-05-19|1601.86
#2015-05-20|1606.60
#2015-05-21|1607.65
#2015-05-22|1598.58
#2015-05-25|1615.42
#2015-05-26|1595.69
#2015-05-27|1602.04
#2015-05-28|1619.71
#2015-05-29|1619.64
#2015-06-01|1608.22
#2015-06-02|1609.04
#2015-06-03|1605.84
#2015-06-04|1607.70
#2015-06-05|1584.85
#2015-06-08|1578.38
#2015-06-09|1556.23
#2015-06-10|1568.22
#2015-06-11|1574.53
#2015-06-12|1582.67
#2015-06-15|1576.29
#2015-06-16|1568.85
#2015-06-17|1550.81
#2015-06-18|1541.56
#2015-06-19|1558.11
#2015-06-22|1564.19
#2015-06-23|1584.38
#2015-06-24|1572.68
#2015-06-25|1562.48
#2015-06-26|1558.56
#2015-06-29|1535.14
#2015-06-30|1546.19
#2015-07-01|1528.38
#2015-07-02|1543.29
#2015-07-03|1552.57
#2015-07-06|1523.00
#2015-07-07|1531.89
#2015-07-08|1501.39
#2015-07-09|1493.30
#2015-07-10|1480.29
#2015-07-13|1497.44
#2015-07-14|1523.53
#2015-07-15|1522.35
#2015-07-16|1535.22
#2015-07-17|1526.55
#2015-07-20|1522.97
#2015-07-21|1532.77
#2015-07-22|1513.07
#2015-07-23|1513.27
#2015-07-24|1510.64
#2015-07-27|1509.40
#2015-07-28|1486.80
#2015-07-29|1487.08
#2015-07-30|1501.19
#2015-07-31|1526.07
#2015-08-03|1533.13
#2015-08-04|1527.32
#2015-08-05|1505.51
#2015-08-06|1529.47
#2015-08-07|1540.02
#2015-08-10|1535.06
#2015-08-11|1526.85
#2015-08-12|1510.40
#2015-08-13|1499.40
#2015-08-14|1497.68
#2015-08-17|1501.19
#2015-08-18|1504.38
#2015-08-19|1487.63
#2015-08-20|1461.79
#2015-08-21|1430.28
#2015-08-24|1381.04
#2015-08-25|1314.22
#2015-08-26|1367.82
#2015-08-27|1361.31
#2015-08-28|1419.55
#2015-08-31|1394.56
#2015-09-01|1355.91
#2015-09-02|1345.79
#2015-09-03|1363.67
#2015-09-04|1345.01
#2015-09-07|1356.17
#2015-09-08|1345.64
#2015-09-09|1423.51
#2015-09-10|1385.69
#2015-09-11|1371.87
#2015-09-14|1363.32
#2015-09-15|1379.50
#2015-09-16|1414.70
#2015-09-17|1422.91
#2015-09-18|1416.31
#2015-09-21|1404.73
#2015-09-22|1414.95
#2015-09-23|1402.73
#2015-09-24|1376.25
#2015-09-25|1377.52
#2015-09-28|1372.57
#2015-09-29|1322.08
#2015-09-30|1369.56
#2015-10-01|1409.28
#2015-10-02|1428.96
#2015-10-05|1416.92
#2015-10-06|1415.85
#2015-10-07|1448.55
#2015-10-08|1450.72
#2015-10-09|1484.27
#2015-10-12|1489.43
#2015-10-13|1470.72
#2015-10-14|1446.15
#2015-10-15|1472.83
#2015-10-16|1482.84
#2015-10-19|1466.71
#2015-10-20|1459.30
#2015-10-21|1487.36
#2015-10-22|1472.33
#2015-10-23|1492.51
#2015-10-26|1504.09
#2015-10-27|1501.70
#2015-10-28|1502.32
#2015-10-29|1480.41
#2015-10-30|1496.07
#2015-11-02|1479.15
#2015-11-03|1480.50
#2015-11-04|1498.00
#2015-11-05|1501.11
#2015-11-06|1483.36
#2015-11-09|1506.69
#2015-11-10|1503.61
#2015-11-11|1505.93
#2015-11-12|1503.01
#2015-11-13|1490.27
#2015-11-16|1470.32
#2015-11-17|1483.27
#2015-11-18|1489.99
#2015-11-19|1511.85
#2015-11-20|1505.77
#2015-11-23|1500.82
#2015-11-24|1512.65
#2015-11-25|1498.85
#2015-11-26|1515.52
#2015-11-27|1505.89
#2015-11-30|1496.49
#2015-12-01|1527.00
#2015-12-02|1518.66
#2015-12-03|1522.70
#2015-12-04|1495.43
#2015-12-07|1498.26
#2015-12-08|1483.43
#2015-12-09|1492.58
#2015-12-10|1482.54
#2015-12-11|1500.56
#2015-12-14|1477.55
#2015-12-15|1443.40
#2015-12-16|1492.66
#2015-12-17|1501.72
#2015-12-18|1495.51
#2015-12-21|1490.79
#2015-12-22|1499.06
#2015-12-23|1497.01
#2015-12-24|1493.98
#2015-12-25|1486.51
#2015-12-28|1492.07
#2015-12-29|1490.19
#2015-12-30|1493.22
#2015-12-31|1496.24
#2016-01-01|1496.24
#2016-01-04|1460.08
#2016-01-05|1446.48
#2016-01-06|1424.91
#2016-01-07|1391.51
#2016-01-08|1390.14
#2016-01-11|1394.98
#2016-01-12|1366.61
#2016-01-13|1405.55
#2016-01-14|1372.81
#2016-01-15|1373.12
#2016-01-18|1361.41
#2016-01-19|1373.31
#2016-01-20|1338.24
#2016-01-21|1293.18
#2016-01-22|1356.86
#2016-01-25|1360.55
#2016-01-26|1324.45
#2016-01-27|1369.83
#2016-01-28|1366.34
#2016-01-29|1395.62
#2016-02-01|1415.31
#2016-02-02|1402.72
#2016-02-03|1357.98
#2016-02-04|1351.07
#2016-02-05|1324.68
#2016-02-08|1337.20
#2016-02-09|1264.39
#2016-02-10|1253.86
#2016-02-11|1276.08
#2016-02-12|1198.32
#2016-02-15|1277.88
#2016-02-16|1287.64
#2016-02-17|1268.44
#2016-02-18|1293.76
#2016-02-19|1274.24
#2016-02-22|1272.61
#2016-02-23|1280.31
#2016-02-24|1280.73
#2016-02-25|1269.06
#2016-02-26|1255.41
#2016-02-29|1263.86
#2016-03-01|1251.51
#2016-03-02|1300.38
#2016-03-03|1324.04
#2016-03-04|1333.98
#2016-03-07|1325.33
#2016-03-08|1312.76
#2016-03-09|1298.22
#2016-03-10|1324.58
#2016-03-11|1324.57
#2016-03-14|1337.53
#2016-03-15|1325.96
#2016-03-16|1305.66
#2016-03-17|1332.46
#2016-03-18|1311.44
#2016-03-21|1312.62
#2016-03-22|1346.48
#2016-03-23|1331.17
#2016-03-24|1316.23
#2016-03-25|1343.60
#2016-03-28|1348.39
#2016-03-29|1356.27
#2016-03-30|1336.31
#2016-03-31|1340.24
#2016-04-01|1287.96
#2016-04-04|1270.95
#2016-04-05|1240.55
#2016-04-06|1251.44
#2016-04-07|1268.46
#2016-04-08|1272.31
#2016-04-11|1254.99
#2016-04-12|1283.60
#2016-04-13|1309.02
#2016-04-14|1345.93
#2016-04-15|1339.33
#2016-04-18|1295.06
#2016-04-19|1337.88
#2016-04-20|1329.41
#2016-04-21|1363.14
#2016-04-22|1354.98
#2016-04-25|1367.23
#2016-04-26|1355.28
#2016-04-27|1342.33
#2016-04-28|1331.82
#2016-04-29|1345.93
#2016-05-02|1296.80
#2016-05-03|1299.35
#2016-05-04|1287.64
#2016-05-05|1282.54
#2016-05-06|1304.82
#2016-05-09|1291.18
#2016-05-10|1314.93
#2016-05-11|1316.71
#2016-05-12|1307.12
#2016-05-13|1283.62
#2016-05-16|1285.93
#2016-05-17|1298.30
#2016-05-18|1281.69
#2016-05-19|1275.54
#2016-05-20|1276.47
#2016-05-23|1284.73
#2016-05-24|1263.50
#2016-05-25|1286.40
#2016-05-26|1304.61
#2016-05-27|1308.17
#2016-05-30|1314.76
#2016-05-31|1336.05
#2016-06-01|1340.03
#2016-06-02|1320.86
#2016-06-03|1340.46
#2016-06-06|1325.67
#2016-06-07|1328.52
#2016-06-08|1346.42
#2016-06-09|1329.37
#2016-06-10|1323.16
#2016-06-13|1282.88
#2016-06-14|1274.98
#2016-06-15|1289.92
#2016-06-16|1269.28
#2016-06-17|1287.44
#2016-06-20|1314.34
#2016-06-21|1323.69
#2016-06-22|1313.69
#2016-06-23|1328.32
#2016-06-24|1258.76
#2016-06-27|1251.35
#2016-06-28|1219.99
#2016-06-29|1248.43
#2016-06-30|1240.94
#2016-07-01|1246.93
#2016-07-04|1253.95
#2016-07-05|1257.58
#2016-07-06|1225.49
#2016-07-07|1227.58
#2016-07-08|1225.28
#2016-07-11|1257.66
#2016-07-12|1275.28
#2016-07-13|1316.29
#2016-07-14|1307.32
#2016-07-15|1329.83
#2016-07-18|1326.62
#2016-07-19|1326.00
#2016-07-20|1319.21
#2016-07-21|1348.81
#2016-07-22|1333.27
#2016-07-25|1344.88
#2016-07-26|1331.65
#2016-07-27|1355.33
#2016-07-28|1363.43
#2016-07-29|1396.52
#2016-08-01|1393.41
#2016-08-02|1378.38
#2016-08-03|1347.46
#2016-08-04|1382.82
#2016-08-05|1387.75
#2016-08-08|1420.98
#2016-08-09|1428.92
#2016-08-10|1418.59
#2016-08-11|1418.39
#2016-08-12|1431.27
#2016-08-15|1421.36
#2016-08-16|1410.21
#2016-08-17|1438.90
#2016-08-18|1418.53
#2016-08-19|1441.69
#2016-08-22|1449.67
#2016-08-23|1429.52
#2016-08-24|1443.94
#2016-08-25|1449.44
#2016-08-26|1421.61
#2016-08-29|1447.21
#2016-08-30|1447.77
#2016-08-31|1457.48
#2016-09-01|1469.54
#2016-09-02|1455.71
#2016-09-05|1474.16
#2016-09-06|1493.17
#2016-09-07|1489.90
#2016-09-08|1494.71
#2016-09-09|1476.83
#2016-09-12|1464.99
#2016-09-13|1464.47
#2016-09-14|1449.19
#2016-09-15|1429.80
#2016-09-16|1423.20
#2016-09-19|1430.22
#2016-09-20|1438.73
#2016-09-21|1490.03
#2016-09-22|1491.85
#2016-09-23|1469.12
#2016-09-26|1458.07
#2016-09-27|1477.77
#2016-09-28|1459.50
#2016-09-29|1457.43
#2016-09-30|1433.12
#2016-10-03|1434.02
#2016-10-04|1438.04
#2016-10-05|1456.95
#2016-10-06|1458.29
#2016-10-07|1469.95
#2016-10-10|1464.39
#2016-10-11|1461.23
#2016-10-12|1443.66
#2016-10-13|1452.35
#2016-10-14|1444.82
#2016-10-17|1455.33
#2016-10-18|1453.75
#2016-10-19|1455.20
#2016-10-20|1462.21
#2016-10-21|1458.81
#2016-10-24|1453.29
#2016-10-25|1472.39
#2016-10-26|1466.90
#2016-10-27|1454.79
#2016-10-28|1465.20
#2016-10-31|1473.36
#2016-11-01|1477.31
#2016-11-02|1456.28
#2016-11-03|1457.85
#2016-11-04|1423.09
#2016-11-07|1431.85
#2016-11-08|1445.55
#2016-11-09|1359.07
#2016-11-10|1400.23
#2016-11-11|1407.24
#2016-11-14|1413.94
#2016-11-15|1412.53
#2016-11-16|1429.63
#2016-11-17|1424.84
#2016-11-18|1436.34
#2016-11-21|1439.28
#2016-11-22|1424.36
#2016-11-23|1407.36
#2016-11-24|1448.11
#2016-11-25|1472.34
#2016-11-28|1474.04
#2016-11-29|1462.20
#2016-11-30|1450.95
#2016-12-01|1461.76
#2016-12-02|1460.32
#2016-12-05|1438.82
#2016-12-06|1458.15
#2016-12-07|1481.80
#2016-12-08|1507.23
#2016-12-09|1501.31
#2016-12-12|1503.20
#2016-12-13|1509.79
#2016-12-14|1513.19
#2016-12-15|1491.31
#2016-12-16|1498.93
#2016-12-19|1511.37
#2016-12-20|1495.09
#2016-12-21|1499.79
#2016-12-22|1504.39
#2016-12-23|1508.42
#2016-12-26|1488.86
#2016-12-27|1486.29
#2016-12-28|1485.10
#2016-12-29|1478.60
#2016-12-30|1477.17
#2017-01-02|1480.26
#2017-01-03|1468.84
#2017-01-04|1521.72
#2017-01-05|1537.87
#2017-01-06|1501.58
#2017-01-09|1498.87
#2017-01-10|1501.50
#2017-01-11|1490.87
#2017-01-12|1511.49
#2017-01-13|1508.93
#2017-01-16|1507.04
#2017-01-17|1499.63
#2017-01-18|1506.58
#2017-01-19|1499.95
#2017-01-20|1500.30
#2017-01-23|1499.08
#2017-01-24|1475.37
#2017-01-25|1488.44
#2017-01-26|1492.16
#2017-01-27|1488.37
#2017-01-30|1498.87
#2017-01-31|1481.33
#2017-02-01|1475.48
#2017-02-02|1471.97
#2017-02-03|1476.27
#2017-02-06|1482.93
#2017-02-07|1471.90
#2017-02-08|1487.97
#2017-02-09|1451.92
#2017-02-10|1487.37
#2017-02-13|1492.65
#2017-02-14|1483.04
#2017-02-15|1493.97
#2017-02-16|1509.58
#2017-02-17|1506.02
#2017-02-20|1509.33
#2017-02-21|1516.06
#2017-02-22|1522.03
#2017-02-23|1525.21
#2017-02-24|1523.20
#2017-02-27|1512.87
#2017-02-28|1512.80
#2017-03-01|1508.69
#2017-03-02|1505.06
#2017-03-03|1495.08
#2017-03-06|1504.77
#2017-03-07|1501.66
#2017-03-08|1488.29
#2017-03-09|1498.66
#2017-03-10|1516.71
#2017-03-13|1522.70
#2017-03-14|1518.48
#2017-03-15|1520.01
#2017-03-16|1540.38
#2017-03-17|1531.17
#2017-03-20|1536.23
#2017-03-21|1548.23
#2017-03-22|1515.75
#2017-03-23|1510.98
#2017-03-24|1523.03
#2017-03-27|1511.84
#2017-03-28|1530.12
#2017-03-29|1523.36
#2017-03-30|1511.64
#2017-03-31|1498.82
#2017-04-03|1502.01
#2017-04-04|1484.58
#2017-04-05|1458.80
#2017-04-06|1437.27
#2017-04-07|1440.96
#2017-04-10|1447.96
#2017-04-11|1461.03
#2017-04-12|1441.56
#2017-04-13|1437.67
#2017-04-14|1438.72
#2017-04-17|1440.42
#2017-04-18|1438.56
#2017-04-19|1423.35
#2017-04-20|1439.12
#2017-04-21|1462.96
#2017-04-24|1464.97
#2017-04-25|1475.24
#2017-04-26|1502.97
#2017-04-27|1498.67
#2017-04-28|1480.65
#2017-05-01|1483.68
#2017-05-02|1499.24
#2017-05-03|1496.82
#2017-05-04|1491.92
#2017-05-05|1492.82
#2017-05-08|1521.56
#2017-05-09|1488.63
#2017-05-10|1483.18
#2017-05-11|1499.78
#2017-05-12|1486.37
#2017-05-15|1478.56
#2017-05-16|1497.27
#2017-05-17|1507.05
#2017-05-18|1490.00
#2017-05-19|1491.83
#2017-05-22|1506.14
#2017-05-23|1500.56
#2017-05-24|1493.41
#2017-05-25|1497.77
#2017-05-26|1492.42
#2017-05-29|1491.09
#2017-05-30|1497.94
#2017-05-31|1493.72
#2017-06-01|1501.27
#2017-06-02|1544.07
#2017-06-05|1520.62
#2017-06-06|1522.63
#2017-06-07|1521.24
#2017-06-08|1498.52
#2017-06-09|1496.06
#2017-06-12|1507.02
#2017-06-13|1504.73
#2017-06-14|1518.23
#2017-06-15|1478.87
#2017-06-16|1479.66
#2017-06-19|1473.32
#2017-06-20|1477.02
#2017-06-21|1471.96
#2017-06-22|1479.44
#2017-06-23|1482.53
#2017-06-26|1477.94
#2017-06-27|1476.57
#2017-06-28|1481.96
#2017-06-29|1483.40
#2017-06-30|1481.72
#2017-07-03|1481.64
#2017-07-04|1494.98
#2017-07-05|1511.20
#2017-07-06|1502.74
#2017-07-07|1492.14
#2017-07-10|1497.28
#2017-07-11|1503.21
#2017-07-12|1518.45
#2017-07-13|1511.82
#2017-07-14|1536.13
#2017-07-17|1533.95
#2017-07-18|1531.38
#2017-07-19|1524.67
#2017-07-20|1527.08
#2017-07-21|1528.96
#2017-07-24|1517.31
#2017-07-25|1514.01
#2017-07-26|1523.38
#2017-07-27|1535.03
#2017-07-28|1538.42
#2017-07-31|1541.47
#2017-08-01|1554.42
#2017-08-02|1554.75
#2017-08-03|1549.71
#2017-08-04|1544.80
#2017-08-07|1558.00
#2017-08-08|1555.50
#2017-08-09|1549.73
#2017-08-10|1563.08
#2017-08-11|1563.56
#2017-08-14|1542.29
#2017-08-15|1544.93
#2017-08-16|1536.13
#2017-08-17|1541.48
#2017-08-18|1541.16
#2017-08-21|1540.24
#2017-08-22|1531.84
#2017-08-23|1540.39
#2017-08-24|1530.32
#2017-08-25|1542.18
#2017-08-28|1539.34
#2017-08-29|1537.09
#2017-08-30|1527.17
#2017-08-31|1534.17
#2017-09-01|1536.69
#2017-09-04|1534.73
#2017-09-05|1544.44
#2017-09-06|1531.93
#2017-09-07|1553.98
#2017-09-08|1555.12
#2017-09-11|1560.26
#2017-09-12|1562.25
#2017-09-13|1562.94
#2017-09-14|1560.48
#2017-09-15|1568.28
#2017-09-18|1562.52
#2017-09-19|1604.57
#2017-09-20|1610.23
#2017-09-21|1605.42
#2017-09-22|1610.77
#2017-09-25|1625.04
#2017-09-26|1625.56
#2017-09-27|1617.68
#2017-09-28|1621.09
#2017-09-29|1615.18
#2017-10-02|1613.38
#2017-10-03|1622.48
#2017-10-04|1616.62
#2017-10-05|1621.52
#2017-10-06|1631.64
#2017-10-09|1633.42
#2017-10-10|1656.52
#2017-10-11|1643.08
#2017-10-12|1643.29
#2017-10-13|1650.08
#2017-10-16|1649.98
#2017-10-17|1647.30
#2017-10-18|1648.79
#2017-10-19|1661.75
#2017-10-20|1650.55
#2017-10-23|1655.38
#2017-10-24|1659.44
#2017-10-25|1654.58
#2017-10-26|1664.67
#2017-10-27|1673.88
#2017-10-30|1683.60
#2017-10-31|1672.19
#2017-11-01|1684.66
#2017-11-02|1707.93
#2017-11-03|1704.50
#2017-11-06|1703.78
#2017-11-07|1711.78
#2017-11-08|1731.02
#2017-11-09|1710.28
#2017-11-10|1696.10
#2017-11-13|1689.95
#2017-11-14|1688.25
#2017-11-15|1661.52
#2017-11-16|1675.00
#2017-11-17|1680.62
#2017-11-20|1680.94
#2017-11-21|1697.31
#2017-11-22|1718.31
#2017-11-23|1725.24
#2017-11-24|1713.31
#2017-11-27|1714.69
#2017-11-28|1712.12
#2017-11-29|1713.70
#2017-11-30|1715.41
#2017-12-01|1703.54
#2017-12-04|1693.81
#2017-12-05|1691.89
#2017-12-06|1674.33
#2017-12-07|1678.58
#2017-12-08|1683.05
#2017-12-11|1690.20
#2017-12-12|1687.69
#2017-12-13|1698.10
#2017-12-14|1705.84
#2017-12-15|1691.69
#2017-12-18|1726.21
#2017-12-19|1727.92
#2017-12-20|1732.38
#2017-12-21|1736.12
#2017-12-22|1745.16
#2017-12-25|1745.06
#2017-12-26|1743.87
#2017-12-27|1749.41
#2017-12-28|1745.06
#2017-12-29|1749.01
#2018-01-01|1749.01
#2018-01-02|1754.13
#2018-01-03|1750.55
#2018-01-04|1775.47
#2018-01-05|1793.41
#2018-01-08|1798.08
#2018-01-09|1805.31
#2018-01-10|1844.58
#2018-01-11|1830.53
#2018-01-12|1819.98
#2018-01-15|1837.29
#2018-01-16|1850.31
#2018-01-17|1851.19
#2018-01-18|1834.51
#2018-01-19|1854.06
#2018-01-22|1849.30
#2018-01-23|1873.48
#2018-01-24|1876.67
#2018-01-25|1866.99
#2018-01-26|1856.93
#2018-01-29|1858.15
#2018-01-30|1849.22
#2018-01-31|1820.60
#2018-02-01|1841.34
#2018-02-02|1830.68
#2018-02-05|1809.04
#2018-02-06|1759.92
#2018-02-07|1766.25
#2018-02-08|1798.83
#2018-02-09|1772.07
#2018-02-12|1773.06
#2018-02-13|1756.49
#2018-02-14|1739.59
#2018-02-15|1759.13
#2018-02-16|1775.82
#2018-02-19|1802.55
#2018-02-20|1773.58
#2018-02-21|1776.15
#2018-02-22|1768.79
#2018-02-23|1792.38
#2018-02-26|1799.88
#2018-02-27|1810.62
#2018-02-28|1793.00
#2018-03-01|1759.68
#2018-03-02|1738.35
#2018-03-05|1707.87
#2018-03-06|1726.09
#2018-03-07|1701.65
#2018-03-08|1706.07
#2018-03-09|1691.76
#2018-03-12|1736.51
#2018-03-13|1732.33
#2018-03-14|1734.69
#2018-03-15|1733.20
#2018-03-16|1722.31
#2018-03-19|1707.10
#2018-03-20|1706.76
#2018-03-21|1708.09
#2018-03-22|1722.52
#2018-03-23|1663.38
#2018-03-26|1670.63
#2018-03-27|1717.83
#2018-03-28|1710.92
#2018-03-29|1704.73
#2018-03-30|1707.50
#2018-04-02|1707.70
#2018-04-03|1698.62
#2018-04-04|1716.20
#2018-04-05|1708.93
#2018-04-06|1705.01
#2018-04-09|1701.82
#2018-04-10|1722.76
#2018-04-11|1730.17
#2018-04-12|1712.29
#2018-04-13|1722.90
#2018-04-16|1727.98
#2018-04-17|1725.23
#2018-04-18|1731.04
#2018-04-19|1723.19
#2018-04-20|1720.69
#2018-04-23|1711.32
#2018-04-24|1729.24
#2018-04-25|1733.48
#2018-04-26|1731.01
#2018-04-27|1734.85
#2018-04-30|1734.00
#2018-05-01|1734.73
#2018-05-02|1714.94
#2018-05-03|1727.73
#2018-05-04|1724.06
#2018-05-07|1719.32
#2018-05-08|1714.55
#2018-05-09|1720.32
#2018-05-10|1746.95
#2018-05-11|1763.19
#2018-05-14|1764.58
#2018-05-15|1749.32
#2018-05-16|1752.40
#2018-05-17|1747.54
#2018-05-18|1762.46
#2018-05-21|1756.07
#2018-05-22|1756.51
#2018-05-23|1754.23
#2018-05-24|1717.19
#2018-05-25|1696.09
#2018-05-28|1689.22
#2018-05-29|1683.12
#2018-05-30|1644.17
#2018-05-31|1659.21
#2018-06-01|1671.55
#2018-06-04|1721.73
#2018-06-05|1710.04
#2018-06-06|1720.30
#2018-06-07|1732.37
#2018-06-08|1729.34
#2018-06-11|1721.17
#2018-06-12|1708.19
#2018-06-13|1718.13
#2018-06-14|1700.32
#2018-06-15|1701.44
#2018-06-18|1688.29
#2018-06-19|1678.18
#2018-06-20|1674.24
#2018-06-21|1664.59
#2018-06-22|1645.31
#2018-06-25|1627.10
#2018-06-26|1627.20
#2018-06-27|1605.59
#2018-06-28|1614.76
#2018-06-29|1618.15
#2018-07-02|1587.27
#2018-07-03|1584.80
#2018-07-04|1580.24
#2018-07-05|1575.58
#2018-07-06|1597.78
#2018-07-09|1603.73
#2018-07-10|1600.32
#2018-07-11|1580.71
#2018-07-12|1580.27
#2018-07-13|1593.75
#2018-07-16|1596.40
#2018-07-17|1610.72
#2018-07-18|1626.58
#2018-07-19|1625.72
#2018-07-20|1634.15
#2018-07-23|1624.66
#2018-07-24|1637.30
#2018-07-25|1643.32
#2018-07-26|1654.24
#2018-07-27|1664.04
#2018-07-30|1672.33
#2018-07-31|1640.63
#2018-08-01|1661.26
#2018-08-02|1639.59
#2018-08-03|1643.97
#2018-08-06|1637.01
#2018-08-07|1652.08
#2018-08-08|1648.21
#2018-08-09|1630.99
#2018-08-10|1624.25
#2018-08-13|1589.15
#2018-08-14|1607.74
#2018-08-15|1601.85
#2018-08-16|1596.10
#2018-08-17|1605.02
#2018-08-20|1600.24
#2018-08-21|1593.48
#2018-08-22|1621.64
#2018-08-23|1584.16
#2018-08-24|1585.58
#2018-08-27|1610.71
#2018-08-28|1628.12
#2018-08-29|1630.11
#2018-08-30|1619.81
#2018-08-31|1610.85
#2018-09-03|1590.06
#2018-09-04|1574.56
#2018-09-05|1563.46
#2018-09-06|1566.69
#2018-09-07|1550.94
#2018-09-10|1550.22
#2018-09-11|1553.56
#2018-09-12|1545.80
#2018-09-13|1561.92
#2018-09-14|1577.76
#2018-09-17|1577.11
#2018-09-18|1600.75
#2018-09-19|1620.87
#2018-09-20|1621.12
#2018-09-21|1635.65
#2018-09-24|1635.60
#2018-09-25|1644.99
#2018-09-26|1628.37
#2018-09-27|1625.39
#2018-09-28|1634.86
#2018-10-01|1617.99
#2018-10-02|1637.73
#2018-10-03|1592.65
#2018-10-04|1600.01
#2018-10-05|1590.43
#2018-10-08|1596.18
#2018-10-09|1556.44
#2018-10-10|1553.14
#2018-10-11|1511.75
#2018-10-12|1516.54
#2018-10-15|1488.19
#2018-10-16|1501.70
#2018-10-17|1519.01
#2018-10-18|1506.25
#2018-10-19|1490.83
#2018-10-22|1486.62
#2018-10-23|1474.42
#2018-10-24|1473.26
#2018-10-25|1430.17
#2018-10-26|1462.69
#2018-10-29|1430.58
#2018-10-30|1441.52
#2018-10-31|1471.91
#2018-11-01|1464.25
#2018-11-02|1467.99
#2018-11-05|1446.43
#2018-11-06|1475.34
#2018-11-07|1475.39
#2018-11-08|1477.80
#2018-11-09|1480.84
#2018-11-12|1472.86
#2018-11-13|1437.46
#2018-11-14|1459.57
#2018-11-15|1467.77
#2018-11-16|1461.18
#2018-11-19|1466.28
#2018-11-20|1465.74
#2018-11-21|1456.19
#2018-11-22|1464.68
#2018-11-23|1466.93
#2018-11-26|1463.08
#2018-11-27|1483.34
#2018-11-28|1471.48
#2018-11-29|1487.08
#2018-11-30|1487.57
#2018-12-03|1521.56
#2018-12-04|1504.04
#2018-12-05|1488.42
#2018-12-06|1485.33
#2018-12-07|1483.45
#2018-12-10|1459.98
#2018-12-11|1435.95
#2018-12-12|1474.70
#2018-12-13|1479.37
#2018-12-14|1463.02
#2018-12-17|1469.10
#2018-12-18|1463.50
#2018-12-19|1473.67
#2018-12-20|1449.05
#2018-12-21|1421.54
#2018-12-24|1428.66
#2018-12-25|1358.79
#2018-12-26|1375.50
#2018-12-27|1428.48
#2018-12-28|1433.04
#2018-12-31|1441.53
#2019-01-01|1441.53
#2019-01-02|1442.63
#2019-01-03|1464.97
#2019-01-04|1438.80
#2019-01-07|1478.20
#2019-01-08|1489.06
#2019-01-09|1513.95
#2019-01-10|1509.98
#2019-01-11|1525.10
#2019-01-14|1524.44
#2019-01-15|1540.36
#2019-01-16|1531.70
#2019-01-17|1528.28
#2019-01-18|1530.19
#2019-01-21|1537.08
#2019-01-22|1532.10
#2019-01-23|1522.44
#2019-01-24|1525.28
#2019-01-25|1539.24
#2019-01-28|1534.64
#2019-01-29|1531.20
#2019-01-30|1519.89
#2019-01-31|1542.23
#2019-02-01|1529.75
#2019-02-04|1528.07
#2019-02-05|1528.63
#2019-02-06|1519.20
#2019-02-07|1499.53
#2019-02-08|1470.02
#2019-02-11|1463.61
#2019-02-12|1499.46
#2019-02-13|1503.69
#2019-02-14|1502.59
#2019-02-15|1492.04
#2019-02-18|1512.62
#2019-02-19|1513.87
#2019-02-20|1523.60
#2019-02-21|1521.04
#2019-02-22|1520.35
#2019-02-25|1532.56
#2019-02-26|1536.28
#2019-02-27|1537.95
#2019-02-28|1517.29
#2019-03-01|1510.14
#2019-03-04|1502.10
#2019-03-05|1486.70
#2019-03-06|1484.53
#2019-03-07|1473.85
#2019-03-08|1451.70
#2019-03-11|1459.97
#2019-03-12|1472.72
#2019-03-13|1458.65
#2019-03-14|1442.90
#2019-03-15|1458.35
#2019-03-18|1470.73
#2019-03-19|1472.83
#2019-03-20|1479.45
#2019-03-21|1485.73
#2019-03-22|1505.58
#2019-03-25|1464.50
#2019-03-26|1492.10
#2019-03-27|1480.01
#2019-03-28|1455.76
#2019-03-29|1452.85
#2019-04-01|1478.68
#2019-04-02|1489.26
#2019-04-03|1502.42
#2019-04-04|1514.97
#2019-04-05|1527.04
#2019-04-08|1520.40
#2019-04-09|1529.88
#2019-04-10|1526.12
#2019-04-11|1516.07
#2019-04-12|1513.45
#2019-04-15|1523.33
#2019-04-16|1524.89
#2019-04-17|1551.06
#2019-04-18|1563.65
#2019-04-19|1564.72
#2019-04-22|1560.07
#2019-04-23|1561.44
#2019-04-24|1538.42
#2019-04-25|1536.82
#2019-04-26|1528.16
#2019-04-29|1530.40
#2019-04-30|1533.67
#2019-05-01|1536.15
#2019-05-02|1532.90
#2019-05-03|1533.23
#2019-05-06|1537.53
#2019-05-07|1517.06
#2019-05-08|1492.71
#2019-05-09|1468.06
#2019-05-10|1457.88
#2019-05-13|1462.88
#2019-05-14|1446.20
#2019-05-15|1450.91
#2019-05-16|1434.05
#2019-05-17|1431.02
#2019-05-20|1438.36
#2019-05-21|1429.05
#2019-05-22|1426.76
#2019-05-23|1427.18
#2019-05-24|1434.47
#2019-05-27|1442.36
#2019-05-28|1454.06
#2019-05-29|1446.10
#2019-05-30|1444.57
#2019-05-31|1415.64
#2019-06-03|1414.79
#2019-06-04|1431.68
#2019-06-05|1468.05
#2019-06-06|1460.79
#2019-06-07|1468.51
#2019-06-10|1485.72
#2019-06-11|1496.97
#2019-06-12|1495.01
#2019-06-13|1477.00
#2019-06-14|1481.03
#2019-06-17|1474.17
#2019-06-18|1473.59
#2019-06-19|1493.41
#2019-06-20|1497.01
#2019-06-21|1487.05
#2019-06-24|1498.10
#2019-06-25|1495.84
#2019-06-26|1482.33
#2019-06-27|1503.58
#2019-06-28|1505.87
#2019-07-01|1532.43
#2019-07-02|1532.94
#2019-07-03|1518.96
#2019-07-04|1526.89
#2019-07-05|1527.99
#2019-07-08|1515.45
#2019-07-09|1511.74
#2019-07-10|1510.31
#2019-07-11|1510.10
#2019-07-12|1516.19
#2019-07-15|1515.64
#2019-07-16|1517.25
#2019-07-17|1516.04
#2019-07-18|1496.70
#2019-07-19|1527.58
#2019-07-22|1524.99
#2019-07-23|1529.55
#2019-07-24|1546.38
#2019-07-25|1541.63
#2019-07-26|1517.63
#2019-07-29|1503.73
#2019-07-30|1517.25
#2019-07-31|1489.04
#2019-08-01|1500.39
#2019-08-02|1478.27
#2019-08-05|1465.31
#2019-08-06|1445.10
#2019-08-07|1453.81
#2019-08-08|1452.56
#2019-08-09|1465.86
#2019-08-12|1468.20
#2019-08-13|1429.52
#2019-08-14|1453.80
#2019-08-15|1435.71
#2019-08-16|1429.99
#2019-08-19|1438.82
#2019-08-20|1447.80
#2019-08-21|1443.57
#2019-08-22|1446.02
#2019-08-23|1457.58
#2019-08-26|1441.36
#2019-08-27|1459.83
#2019-08-28|1458.56
#2019-08-29|1450.00
#2019-08-30|1475.31
#2019-09-02|1471.91
#2019-09-03|1484.85
#2019-09-04|1470.84
#2019-09-05|1483.23
#2019-09-06|1501.78
#2019-09-09|1502.29
#2019-09-10|1527.31
#2019-09-11|1561.87
#2019-09-12|1564.94
#2019-09-13|1570.39
#2019-09-16|1571.25
#2019-09-17|1568.78
#2019-09-18|1561.83
#2019-09-19|1559.17
#2019-09-20|1569.50
#2019-09-23|1579.12
#2019-09-24|1583.58
#2019-09-25|1565.07
#2019-09-26|1578.82
#2019-09-27|1563.26
#2019-09-30|1543.42
#2019-10-01|1560.56
#2019-10-02|1545.46
#2019-10-03|1520.16
#2019-10-04|1518.89
#2019-10-07|1512.84
#2019-10-08|1526.18
#2019-10-09|1521.37
#2019-10-10|1513.87
#2019-10-11|1536.48
#2019-10-14|1536.76
#2019-10-15|1562.98
#2019-10-16|1577.79
#2019-10-17|1570.19
#2019-10-18|1571.40
#2019-10-21|1572.66
#2019-10-22|1573.44
#2019-10-23|1577.33
#2019-10-24|1595.87
#2019-10-25|1594.28
#2019-10-28|1592.66
#2019-10-29|1616.69
#2019-10-30|1615.65
#2019-10-31|1627.67
#2019-11-01|1626.33
#2019-11-04|1622.64
#2019-11-05|1642.87
#2019-11-06|1642.89
#2019-11-07|1644.89
#2019-11-08|1677.09
#2019-11-11|1681.31
#2019-11-12|1683.32
#2019-11-13|1680.59
#2019-11-14|1661.61
#2019-11-15|1666.47
#2019-11-18|1666.61
#2019-11-19|1652.13
#2019-11-20|1639.00
#2019-11-21|1641.15
#2019-11-22|1641.46
#2019-11-25|1643.28
#2019-11-26|1638.15
#2019-11-27|1637.95
#2019-11-28|1634.06
#2019-11-29|1619.15
#2019-12-02|1640.99
#2019-12-03|1640.48
#2019-12-04|1639.01
#2019-12-05|1643.97
#2019-12-06|1640.37
#2019-12-09|1645.86
#2019-12-10|1634.73
#2019-12-11|1634.50
#2019-12-12|1621.03
#2019-12-13|1659.33
#2019-12-16|1646.11
#2019-12-17|1649.79
#2019-12-18|1643.98
#2019-12-19|1651.95
#2019-12-20|1642.43
#2019-12-23|1637.30
#2019-12-24|1630.41
#2019-12-25|1615.68
#2019-12-26|1622.94
#2019-12-27|1624.78
#2019-12-30|1624.55
#2019-12-31|1628.74
#2020-01-01|1628.74
#2020-01-02|1630.19
#2020-01-03|1631.77
#2020-01-06|1596.24
#2020-01-07|1619.88
#2020-01-08|1593.17
#2020-01-09|1596.47
#2020-01-10|1593.47
#2020-01-13|1589.71
#2020-01-14|1596.49
#2020-01-15|1589.69
#2020-01-16|1591.10
#2020-01-17|1606.27
#2020-01-20|1617.44
#2020-01-21|1620.07
#2020-01-22|1620.12
#2020-01-23|1620.91
#2020-01-24|1614.45
#2020-01-27|1596.85
#2020-01-28|1584.54
#2020-01-29|1588.33
#2020-01-30|1570.74
#2020-01-31|1573.74
#2020-02-03|1554.37
#2020-02-04|1552.86
#2020-02-05|1560.67
#2020-02-06|1602.98
#2020-02-07|1591.30
#2020-02-10|1577.98
#2020-02-11|1579.12
#2020-02-12|1580.16
#2020-02-13|1579.18
#2020-02-14|1571.04
#2020-02-17|1567.54
#2020-02-18|1553.67
#2020-02-19|1534.09
#2020-02-20|1541.99
#2020-02-21|1549.85
#2020-02-24|1556.39
#2020-02-25|1514.26
#2020-02-26|1502.42
#2020-02-27|1481.91
#2020-02-28|1454.79
#2020-03-02|1455.74
#2020-03-03|1440.94
#2020-03-04|1434.23
#2020-03-05|1447.99
#2020-03-06|1410.08
#2020-03-09|1364.97
#2020-03-10|1365.77
#2020-03-11|1341.65
#2020-03-12|1280.36
#2020-03-13|1206.35
#2020-03-16|1182.07
#2020-03-17|1198.23
#2020-03-18|1170.20
#2020-03-19|1150.70
#2020-03-20|1145.81
#2020-03-23|1118.37
#2020-03-24|1157.79
#2020-03-25|1274.45
#2020-03-26|1261.32
#2020-03-27|1325.21
#2020-03-30|1300.39
#2020-03-31|1254.92
#2020-04-01|1220.42
#2020-04-02|1190.04
#2020-04-03|1160.41
#2020-04-06|1217.94
#2020-04-07|1246.64
#2020-04-08|1272.13
#2020-04-09|1284.98
#2020-04-10|1287.29
#2020-04-13|1266.60
#2020-04-14|1307.34
#2020-04-15|1295.97
#2020-04-16|1265.76
#2020-04-17|1310.38
#2020-04-20|1293.45
#2020-04-21|1269.95
#2020-04-22|1250.17
#2020-04-23|1279.97
#2020-04-24|1273.40
#2020-04-27|1299.70
#2020-04-28|1304.68
#2020-04-29|1310.36
#2020-04-30|1332.28
#2020-05-01|1286.39
#2020-05-04|1283.00
#2020-05-05|1286.72
#2020-05-06|1294.90
#2020-05-07|1268.59
#2020-05-08|1306.30
#2020-05-11|1336.27
#2020-05-12|1310.23
#2020-05-13|1306.76
#2020-05-14|1272.27
#2020-05-15|1279.36
#2020-05-18|1285.47
#2020-05-19|1323.61
#2020-05-20|1325.29
#2020-05-21|1315.30
#2020-05-22|1299.05
#2020-05-25|1322.01
#2020-05-26|1374.92
#2020-05-27|1395.93
#2020-05-28|1440.45
#2020-05-29|1396.96
#2020-06-01|1400.46
#2020-06-02|1407.02
#2020-06-03|1445.85
#2020-06-04|1447.00
#2020-06-05|1466.16
#2020-06-08|1504.75
#2020-06-09|1503.94
#2020-06-10|1503.86
#2020-06-11|1456.32
#2020-06-12|1428.52
#2020-06-15|1379.58
#2020-06-16|1460.00
#2020-06-17|1439.62
#2020-06-18|1432.57
#2020-06-19|1416.03
#2020-06-22|1409.46
#2020-06-23|1437.12
#2020-06-24|1441.48
#2020-06-25|1400.21
#2020-06-26|1412.04
#2020-06-29|1377.41
#2020-06-30|1385.76
#2020-07-01|1367.58
#2020-07-02|1386.14
#2020-07-03|1388.50
#2020-07-06|1418.78
#2020-07-07|1398.59
#2020-07-08|1385.18
#2020-07-09|1379.67
#2020-07-10|1356.13
#2020-07-13|1403.67
#2020-07-14|1399.33
#2020-07-15|1437.17
#2020-07-16|1431.33
#2020-07-17|1431.50
#2020-07-20|1425.82
#2020-07-21|1421.19
#2020-07-22|1410.49
#2020-07-23|1416.16
#2020-07-24|1427.20
#2020-07-27|1439.38
#2020-07-28|1422.85
#2020-07-29|1384.97
#2020-07-30|1388.04
#2020-07-31|1327.54
#2020-08-03|1346.50
#2020-08-04|1401.05
#2020-08-05|1420.60
#2020-08-06|1434.21
#2020-08-07|1433.58
#2020-08-10|1449.91
#2020-08-11|1508.35
#2020-08-12|1519.46
#2020-08-13|1528.88
#2020-08-14|1515.14
#2020-08-17|1518.60
#2020-08-18|1512.04
#2020-08-19|1516.53
#2020-08-20|1487.62
#2020-08-21|1493.19
#2020-08-24|1490.19
#2020-08-25|1509.65
#2020-08-26|1513.02
#2020-08-27|1496.54
#2020-08-28|1519.17
#2020-08-31|1511.71
#2020-09-01|1513.23
#2020-09-02|1503.48
#2020-09-03|1510.77
#2020-09-04|1516.10
#2020-09-07|1513.06
#2020-09-08|1522.42
#2020-09-09|1497.81
#2020-09-10|1515.05
#2020-09-11|1514.05
#2020-09-14|1546.80
#2020-09-15|1545.75
#2020-09-16|1548.47
#2020-09-17|1534.66
#2020-09-18|1544.89
#2020-09-21|1545.06
#2020-09-22|1531.76
#2020-09-23|1517.27
#2020-09-24|1478.14
#2020-09-25|1492.81
#2020-09-28|1521.20
#2020-09-29|1526.65
#2020-09-30|1501.70
#2020-10-01|1500.34
#2020-10-02|1502.96
#2020-10-05|1529.51
#2020-10-06|1539.68
#2020-10-07|1543.86
#2020-10-08|1544.65
#2020-10-09|1538.19
#2020-10-12|1531.01
#2020-10-13|1538.64
#2020-10-14|1523.67
#2020-10-15|1518.32
#2020-10-16|1500.30
#2020-10-19|1520.12
#2020-10-20|1509.98
#2020-10-21|1547.39
#2020-10-22|1531.71
#2020-10-23|1547.32
#2020-10-26|1553.92
#2020-10-27|1549.88
#2020-10-28|1533.27
#2020-10-29|1530.38
#2020-10-30|1496.86
#2020-11-02|1532.26
#2020-11-03|1534.82
#2020-11-04|1543.80
#2020-11-05|1556.70
#2020-11-06|1574.24
#2020-11-09|1583.07
#2020-11-10|1623.23
#2020-11-11|1660.57
#2020-11-12|1651.32
#2020-11-13|1639.95
#2020-11-16|1685.41
#2020-11-17|1692.89
#2020-11-18|1673.83
#2020-11-19|1664.75
#2020-11-20|1679.30
#2020-11-23|1674.54
#2020-11-24|1698.86
#2020-11-25|1696.92
#2020-11-26|1686.73
#2020-11-27|1685.82
#2020-11-30|1626.29
#2020-12-01|1640.03
#2020-12-02|1663.02
#2020-12-03|1702.49
#2020-12-04|1715.94
#2020-12-07|1714.70
#2020-12-08|1698.09
#2020-12-09|1728.02
#2020-12-10|1726.06
#2020-12-11|1763.58
#2020-12-14|1779.64
#2020-12-15|1780.77
#2020-12-16|1794.60
#2020-12-17|1795.33
#2020-12-18|1784.54
#2020-12-21|1766.00
#2020-12-22|1743.50
#2020-12-23|1729.78
#2020-12-24|1741.05
#2020-12-25|1751.92
#2020-12-28|1760.37
#2020-12-29|1786.32
#2020-12-30|1779.51
#2020-12-31|1779.54
#2021-01-01|1779.54
#2021-01-04|1790.07
#2021-01-05|1778.67
#2021-01-06|1773.93
#2021-01-07|1787.08
#2021-01-08|1849.46
#2021-01-11|1851.73
#2021-01-12|1838.72
#2021-01-13|1841.78
#2021-01-14|1843.07
#2021-01-15|1804.10
#2021-01-18|1790.87
#2021-01-19|1833.90
#2021-01-20|1843.96
#2021-01-21|1867.98
#2021-01-22|1842.70
#2021-01-25|1849.63
#2021-01-26|1812.53
#2021-01-27|1815.56
#2021-01-28|1787.36
#2021-01-29|1739.77
#2021-02-01|1767.44
#2021-02-02|1801.98
#2021-02-03|1866.87
#2021-02-04|1871.23
#2021-02-05|1903.60
#2021-02-08|1899.63
#2021-02-09|1899.79
#2021-02-10|1942.40
#2021-02-11|1941.47
#2021-02-12|1963.25
#2021-02-15|1962.03
#2021-02-16|1944.65
#2021-02-17|1922.99
#2021-02-18|1887.48
#2021-02-19|1880.29
#2021-02-22|1891.38
#2021-02-23|1890.96
#2021-02-24|1842.37
#2021-02-25|1868.54
#2021-02-26|1811.87
#2021-03-01|1837.76
#2021-03-02|1834.89
#2021-03-03|1860.18
#2021-03-04|1837.02
#2021-03-05|1841.15
#2021-03-08|1827.13
#2021-03-09|1872.23
#2021-03-10|1861.15
#2021-03-11|1862.11
#2021-03-12|1874.62
#2021-03-15|1903.62
#2021-03-16|1900.56
#2021-03-17|1896.71
#2021-03-18|1950.08
#2021-03-19|1960.02
#2021-03-22|1908.85
#2021-03-23|1891.49
#2021-03-24|1846.75
#2021-03-25|1856.51
#2021-03-26|1880.75
#2021-03-29|1889.92
#2021-03-30|1888.01
#2021-03-31|1900.00
#2021-04-01|1870.52
#2021-04-02|1889.66
#2021-04-05|1905.43
#2021-04-06|1878.40
#2021-04-07|1901.93
#2021-04-08|1898.52
#2021-04-09|1883.01
#2021-04-12|1883.66
#2021-04-13|1906.05
#2021-04-14|1906.94
#2021-04-15|1925.54
#2021-04-16|1921.46
#2021-04-19|1937.25
#2021-04-20|1906.70
#2021-04-21|1854.48
#2021-04-22|1886.21
#2021-04-23|1866.44
#2021-04-26|1869.61
#2021-04-27|1846.26
#2021-04-28|1863.69
#2021-04-29|1859.61
#2021-04-30|1818.33
#2021-05-03|1826.92
#2021-05-04|1827.04
#2021-05-05|1826.75
#2021-05-06|1869.82
#2021-05-07|1883.14
#2021-05-10|1914.45
#2021-05-11|1877.48
#2021-05-12|1872.20
#2021-05-13|1867.90
#2021-05-14|1887.81
#2021-05-17|1900.55
#2021-05-18|1944.87
#2021-05-19|1929.64
#2021-05-20|1923.58
#2021-05-21|1936.89
#2021-05-24|1952.54
#2021-05-25|1952.13
#2021-05-26|1953.02
#2021-05-27|1948.88
#2021-05-28|1996.28
#2021-05-31|1990.54
#2021-06-01|2032.60
#2021-06-02|2064.18
#2021-06-03|2081.17
#2021-06-04|2119.29
#2021-06-07|2116.19
#2021-06-08|2111.29
#2021-06-09|2107.55
#2021-06-10|2096.85
#2021-06-11|2090.16
#2021-06-14|2090.74
#2021-06-15|2110.90
#2021-06-16|2127.64
#2021-06-17|2116.95
#2021-06-18|2062.24
#2021-06-21|2010.10
#2021-06-22|2075.07
#2021-06-23|2056.89
#2021-06-24|2063.06
#2021-06-25|2084.08
#2021-06-28|2087.83
#2021-06-29|2064.72
#2021-06-30|2051.15
#2021-07-01|2038.29
#2021-07-02|2063.34
#2021-07-05|2057.42
#2021-07-06|2068.92
#2021-07-07|2040.80
#2021-07-08|2037.83
#2021-07-09|2015.53
#2021-07-12|2051.41
#2021-07-13|2063.62
#2021-07-14|2052.33
#2021-07-15|2041.90
#2021-07-16|2044.49
#2021-07-19|2022.38
#2021-07-20|1989.56
#2021-07-21|2008.25
#2021-07-22|2013.80
#2021-07-23|2004.20
#2021-07-26|2022.83
#2021-07-27|2041.17
#2021-07-28|2025.33
#2021-07-29|2046.90
#2021-07-30|2030.30
#2021-08-02|2084.74
#2021-08-03|2088.56
#2021-08-04|2068.05
#2021-08-05|2058.14
#2021-08-06|2039.46
#2021-08-09|2038.19
#2021-08-10|2033.10
#2021-08-11|2059.35
#2021-08-12|2061.70
#2021-08-13|2063.25
#2021-08-16|2045.00
#2021-08-17|2018.48
#2021-08-18|2015.22
#2021-08-19|1944.55
#2021-08-20|1858.37
#2021-08-23|1916.01
#2021-08-24|1932.37
#2021-08-25|1953.54
#2021-08-26|1956.68
#2021-08-27|1952.35
#2021-08-30|1976.99
#2021-08-31|1992.47
#2021-09-01|2001.33
#2021-09-02|1992.97
#2021-09-03|2025.30
#2021-09-06|2051.38
#2021-09-07|2060.04
#2021-09-08|2061.66
#2021-09-09|2042.94
#2021-09-10|2050.03
#2021-09-13|2023.30
#2021-09-14|2061.48
#2021-09-15|2048.21
#2021-09-16|2050.98
#2021-09-17|2053.92
#2021-09-20|2061.34
#2021-09-21|2040.88
#2021-09-22|2011.39
#2021-09-23|2002.00
#2021-09-24|2041.30
#2021-09-27|2057.51
#2021-09-28|2060.81
#2021-09-29|2048.33
#2021-09-30|2000.26
#2021-10-01|1968.72
#2021-10-04|1955.27
#2021-10-05|1924.25
#2021-10-06|1887.43
#2021-10-07|1907.07
#2021-10-08|1941.85
#2021-10-11|1973.56
#2021-10-12|1978.42
#2021-10-13|1980.98
#2021-10-14|1984.97
#2021-10-15|1999.89
#2021-10-18|2030.74
#2021-10-19|2018.55
#2021-10-20|2012.01
#2021-10-21|1984.34
#2021-10-22|1985.67
#2021-10-25|1968.28
#2021-10-26|1988.68
#2021-10-27|2004.37
#2021-10-28|2004.08
#2021-10-29|1988.60
#2021-11-01|2022.47
#2021-11-02|2023.22
#2021-11-03|2014.77
#2021-11-04|2048.96
#2021-11-05|2078.65
#2021-11-08|2082.07
#2021-11-09|2060.41
#2021-11-10|2039.26
#2021-11-11|2046.15
#2021-11-12|2084.04
#2021-11-15|2106.83
#2021-11-16|2114.76
#2021-11-17|2105.61
#2021-11-18|2104.81
#2021-11-19|2130.95
#2021-11-22|2101.37
#2021-11-23|2092.28
#2021-11-24|2090.49
#2021-11-25|2082.07
#2021-11-26|2074.94
#2021-11-29|2004.07
#2021-11-30|1981.29
#2021-12-01|2027.36
#2021-12-02|2026.91
#2021-12-03|2057.14
#2021-12-06|2040.70
#2021-12-07|2080.29
#2021-12-08|2061.13
#2021-12-09|2054.38
#2021-12-10|2048.22
#2021-12-13|2022.83
#2021-12-14|2037.11
#2021-12-15|2074.67
#2021-12-16|2099.52
#2021-12-17|2080.64
#2021-12-20|2021.31
#2021-12-21|2026.52
#2021-12-22|2020.54
#2021-12-23|2054.67
#2021-12-24|2064.31
#2021-12-27|2058.85
#2021-12-28|2084.77
#2021-12-29|2067.85
#2021-12-30|2057.00
#2021-12-31|2056.98
#2022-01-03|2055.24
#2022-01-04|2124.53
#2022-01-05|2184.94
#2022-01-06|2175.84
#2022-01-07|2194.93
#2022-01-10|2197.96
#2022-01-11|2199.70
#2022-01-12|2240.60
#2022-01-13|2275.88
#2022-01-14|2257.72
#2022-01-17|2268.79
#2022-01-18|2252.95
#2022-01-19|2165.84
#2022-01-20|2193.75
#2022-01-21|2157.52
#2022-01-24|2144.14
#2022-01-25|2112.93
#2022-01-26|2088.57
#2022-01-27|2023.77
#2022-01-28|2084.19
#2022-01-31|2092.40
#2022-02-01|2082.96
#2022-02-02|2127.52
#2022-02-03|2145.45
#2022-02-04|2131.91
#2022-02-07|2117.47
#2022-02-08|2121.45
#2022-02-09|2148.26
#2022-02-10|2119.07
#2022-02-11|2118.01
#2022-02-14|2060.60
#2022-02-15|2050.34
#2022-02-16|2099.65
#2022-02-17|2088.17
#2022-02-18|2094.36
#2022-02-21|2090.42
#2022-02-22|2034.83
#2022-02-23|2035.66
#2022-02-24|1982.80
#2022-02-25|1995.04
#2022-02-28|2014.82
#2022-03-01|2014.56
#2022-03-02|1919.12
#2022-03-03|1935.92
#2022-03-04|1876.48
#2022-03-07|1758.21
#2022-03-08|1715.38
#2022-03-09|1731.63
#2022-03-10|1815.95
#2022-03-11|1739.73
#2022-03-14|1754.37
#2022-03-15|1784.38
#2022-03-16|1815.32
#2022-03-17|1865.93
#2022-03-18|1843.33
#2022-03-21|1839.38
#2022-03-22|1851.66
#2022-03-23|1902.89
#2022-03-24|1917.54
#2022-03-25|1910.25
#2022-03-28|1898.73
#2022-03-29|1948.58
#2022-03-30|1944.43
#2022-03-31|1948.60
#2022-04-01|1914.27
#2022-04-04|1915.91
#2022-04-05|1907.60
#2022-04-06|1878.49
#2022-04-07|1846.53
#2022-04-08|1798.90
#2022-04-11|1790.63
#2022-04-12|1770.64
#2022-04-13|1801.47
#2022-04-14|1809.81
#2022-04-15|1821.03
#2022-04-18|1805.57
#2022-04-19|1801.40
#2022-04-20|1873.15
#2022-04-21|1864.89
#2022-04-22|1835.65
#2022-04-25|1821.40
#2022-04-26|1833.86
#2022-04-27|1794.70
#2022-04-28|1821.38
#2022-04-29|1840.71
#2022-05-02|1831.93
#2022-05-03|1832.82
#2022-05-04|1832.82
#2022-05-05|1829.41
#2022-05-06|1852.20
#2022-05-09|1823.12
#2022-05-10|1794.66
#2022-05-11|1743.24
#2022-05-12|1755.89
#2022-05-13|1761.29
#2022-05-16|1751.76
#2022-05-17|1746.21
#2022-05-18|1769.75
#2022-05-19|1750.73
#2022-05-20|1775.08
#2022-05-23|1790.80
#2022-05-24|1790.69
#2022-05-25|1771.04
#2022-05-26|1791.29
#2022-05-27|1799.64
#2022-05-30|1831.84
#2022-05-31|1823.95
#2022-06-01|1865.10
#2022-06-02|1861.65
#2022-06-03|1832.37
#2022-06-06|1823.57
#2022-06-07|1830.40
#2022-06-08|1836.45
#2022-06-09|1840.17
#2022-06-10|1820.80
#2022-06-13|1763.17
#2022-06-14|1730.70
#2022-06-15|1722.56
#2022-06-16|1778.87
#2022-06-17|1693.50
#2022-06-20|1704.48
#2022-06-21|1725.08
#2022-06-22|1741.01
#2022-06-23|1739.63
#2022-06-24|1723.65
#2022-06-27|1741.24
#2022-06-28|1761.33
#2022-06-29|1718.09
#2022-06-30|1711.54
#2022-07-01|1684.13
#2022-07-04|1702.44
#2022-07-05|1700.50
#2022-07-06|1659.81
#2022-07-07|1691.99
#2022-07-08|1703.31
#2022-07-11|1716.39
#2022-07-12|1697.64
#2022-07-13|1709.66
#2022-07-14|1691.36
#2022-07-15|1708.90
#2022-07-18|1718.73
#2022-07-19|1744.43
#2022-07-20|1763.65
#2022-07-21|1767.36
#2022-07-22|1787.42
#2022-07-25|1764.97
#2022-07-26|1771.98
#2022-07-27|1760.04
#2022-07-28|1771.96
#2022-07-29|1773.56
#2022-08-01|1842.61
#2022-08-02|1808.69
#2022-08-03|1776.85
#2022-08-04|1772.84
#2022-08-05|1761.54
#2022-08-08|1777.48
#2022-08-09|1754.11
#2022-08-10|1795.99
#2022-08-11|1792.80
#2022-08-12|1816.40
#2022-08-15|1831.03
#2022-08-16|1802.93
#2022-08-17|1822.92
#2022-08-18|1798.28
#2022-08-19|1787.47
#2022-08-22|1783.42
#2022-08-23|1761.61
#2022-08-24|1755.67
#2022-08-25|1763.98
#2022-08-26|1759.69
#2022-08-29|1722.82
#2022-08-30|1740.81
#2022-08-31|1748.03
#2022-09-01|1698.73
#2022-09-02|1698.48
#2022-09-05|1680.26
#2022-09-06|1664.46
#2022-09-07|1645.85
#2022-09-08|1680.38
#2022-09-09|1693.43
#2022-09-12|1695.72
#2022-09-13|1672.24
#2022-09-14|1658.70
#2022-09-15|1650.18
#2022-09-16|1647.43
#2022-09-19|1642.64
#2022-09-20|1652.58
#2022-09-21|1613.40
#2022-09-22|1642.01
#2022-09-23|1626.81
#2022-09-26|1551.92
#2022-09-27|1566.45
#2022-09-28|1539.29
#2022-09-29|1548.98
#2022-09-30|1483.51
#2022-10-03|1527.77
#2022-10-04|1569.50
#2022-10-05|1568.24
#2022-10-06|1572.66
#2022-10-07|1558.65
#2022-10-10|1552.79
#2022-10-11|1522.66
#2022-10-12|1517.39
#2022-10-13|1511.09
#2022-10-14|1524.99
#2022-10-17|1513.47
#2022-10-18|1520.36
#2022-10-19|1517.88
#2022-10-20|1513.58
#2022-10-21|1497.96
#2022-10-24|1511.19
#2022-10-25|1542.49
#2022-10-26|1555.30
#2022-10-27|1548.43
#2022-10-28|1550.86
#2022-10-31|1565.99
#2022-11-01|1558.32
#2022-11-02|1584.05
#2022-11-03|1570.33
#2022-11-04|1564.40
#2022-11-07|1586.06
#2022-11-08|1606.91
#2022-11-09|1593.87
#2022-11-10|1611.07
#2022-11-11|1679.56
#2022-11-14|1652.11
#2022-11-15|1674.99
#2022-11-16|1662.32
#2022-11-17|1641.48
#2022-11-18|1655.95
#2022-11-21|1637.11
#2022-11-22|1666.91
#2022-11-23|1686.34
#2022-11-24|1701.33
#2022-11-25|1691.91
#2022-11-28|1684.99
#2022-11-29|1673.87
#2022-11-30|1668.91
#2022-12-01|1702.92
#2022-12-02|1679.70
#2022-12-05|1651.58
#2022-12-06|1644.48
#2022-12-07|1644.36
#2022-12-08|1638.42
#2022-12-09|1648.26
#2022-12-12|1643.84
#2022-12-13|1669.62
#2022-12-14|1685.24
#2022-12-15|1652.64
#2022-12-16|1639.99
#2022-12-19|1611.35
#2022-12-20|1628.33
#2022-12-21|1588.24
#2022-12-22|1612.41
#2022-12-23|1585.81
#2022-12-26|1596.60
#2022-12-27|1587.04
#2022-12-28|1578.11
#2022-12-29|1580.49
#2022-12-30|1592.11
#2023-01-02|1596.62
#2023-01-03|1609.94
#2023-01-04|1582.36
#2023-01-05|1570.07
#2023-01-06|1604.52
#2023-01-09|1618.29
#2023-01-10|1618.36
#2023-01-11|1622.59
#2023-01-12|1660.62
#2023-01-13|1661.96
#2023-01-16|1643.29
#2023-01-17|1681.60
#2023-01-18|1708.71
#2023-01-19|1674.81
#2023-01-20|1669.37
#2023-01-23|1670.26
#2023-01-24|1696.17
#2023-01-25|1709.08
#2023-01-26|1705.60
#2023-01-27|1717.12
#2023-01-30|1710.60
#2023-01-31|1712.50
#2023-02-01|1732.39
#2023-02-02|1728.57
#2023-02-03|1706.69
#2023-02-06|1698.71
#2023-02-07|1711.04
#2023-02-08|1708.00
#2023-02-09|1713.56
#2023-02-10|1697.50
#2023-02-13|1684.24
#2023-02-14|1693.19
#2023-02-15|1674.45
#2023-02-16|1710.68
#2023-02-17|1710.46
#2023-02-20|1714.14
#2023-02-21|1710.06
#2023-02-22|1685.16
#2023-02-23|1686.82
#2023-02-24|1669.66
#2023-02-27|1672.62
#2023-02-28|1674.61
#2023-03-01|1684.49
#2023-03-02|1680.68
#2023-03-03|1702.11
#2023-03-06|1724.09
#2023-03-07|1718.22
#2023-03-08|1714.83
#2023-03-09|1731.81
#2023-03-10|1733.88
#2023-03-13|1715.96
#2023-03-14|1645.38
#2023-03-15|1671.53
#2023-03-16|1645.18
#2023-03-17|1659.42
#2023-03-20|1638.15
#2023-03-21|1631.42
#2023-03-22|1662.30
#2023-03-23|1682.58
#2023-03-24|1677.02
#2023-03-27|1672.68
#2023-03-28|1689.89
#2023-03-29|1712.30
#2023-03-30|1727.06
#2023-03-31|1750.39
#2023-04-03|1769.07
#2023-04-04|1779.69
#2023-04-05|1755.78
#2023-04-06|1713.90
#2023-04-07|1714.01
#2023-04-10|1699.91
#2023-04-11|1719.26
#2023-04-12|1731.42
#2023-04-13|1735.09
#2023-04-14|1717.43
#2023-04-17|1722.07
#2023-04-18|1727.37
#2023-04-19|1717.95
#2023-04-20|1719.12
#2023-04-21|1701.39
#2023-04-24|1706.56
#2023-04-25|1721.98
#2023-04-26|1719.42
#2023-04-27|1733.38
#2023-04-28|1738.18
#2023-05-01|1738.94
#2023-05-02|1745.17
#2023-05-03|1759.70
#2023-05-04|1774.84
#2023-05-05|1763.37
#2023-05-08|1762.62
#2023-05-09|1796.88
#2023-05-10|1809.96
#2023-05-11|1794.69
#2023-05-12|1809.05
#2023-05-15|1798.12
#2023-05-16|1783.76
#2023-05-17|1777.29
#2023-05-18|1789.73
#2023-05-19|1793.71
#2023-05-22|1803.06
#2023-05-23|1767.05
#2023-05-24|1798.08
#2023-05-25|1776.81
#2023-05-26|1767.72
#2023-05-29|1773.05
#2023-05-30|1782.77
#2023-05-31|1757.99
#2023-06-01|1773.60
#2023-06-02|1811.08
#2023-06-05|1846.38
#2023-06-06|1858.69
#2023-06-07|1834.62
#2023-06-08|1837.22
#2023-06-09|1863.29
#2023-06-12|1870.43
#2023-06-13|1930.29
#2023-06-14|2008.03
#2023-06-15|1998.47
#2023-06-16|1978.48
#2023-06-19|1940.89
#2023-06-20|1936.35
#2023-06-21|1931.56
#2023-06-22|1931.51
#2023-06-23|1886.34
#2023-06-26|1896.19
#2023-06-27|1901.35
#2023-06-28|1938.84
#2023-06-29|1937.20
#2023-06-30|1946.29
#2023-07-03|1967.40
#2023-07-04|1968.89
#2023-07-05|1973.90
#2023-07-06|1966.03
#2023-07-07|1966.21
#2023-07-10|1947.53
#2023-07-11|1937.57
#2023-07-12|1953.93
#2023-07-13|1963.07
#2023-07-14|1967.12
#2023-07-17|1953.97
#2023-07-18|1977.37
#2023-07-19|2006.59
#2023-07-20|1989.80
#2023-07-21|1973.32
#2023-07-24|2006.95
#2023-07-25|2029.82
#2023-07-26|2015.01
#2023-07-27|2000.90
#2023-07-28|2002.81
#2023-07-31|2029.58
#2023-08-01|2053.01
#2023-08-02|2050.89
#2023-08-03|2008.34
#2023-08-04|2022.28
#2023-08-07|2014.76
#2023-08-08|2004.54
#2023-08-09|1976.37
#2023-08-10|1996.80
#2023-08-11|1994.05
#2023-08-14|1960.33
#2023-08-15|1970.58
#2023-08-16|1928.54
#2023-08-17|1929.14
#2023-08-18|1924.31
#2023-08-21|1911.70
#2023-08-22|1954.70
#2023-08-23|1972.33
#2023-08-24|1956.82
#2023-08-25|1936.99
#2023-08-28|1970.56
#2023-08-29|1974.39
#2023-08-30|1995.54
#2023-08-31|2032.93
#2023-09-01|2030.42
#2023-09-04|2073.89
#2023-09-05|2053.62
#2023-09-06|2089.13
#2023-09-07|2082.99
#2023-09-08|2053.61
#2023-09-11|2064.57
#2023-09-12|2094.78
#2023-09-13|2114.62
#2023-09-14|2153.30
#2023-09-15|2192.17
#2023-09-18|2192.85
#2023-09-19|2230.53
#2023-09-20|2194.25
#2023-09-21|2178.64
#2023-09-22|2168.43
#2023-09-25|2153.87
#2023-09-26|2128.43
#2023-09-27|2133.47
#2023-09-28|2129.00
#2023-09-29|2099.82
#2023-10-02|2094.86
#2023-10-03|2047.48
#2023-10-04|1955.40
#2023-10-05|2025.69
#2023-10-06|2018.10
#2023-10-09|2028.15
#2023-10-10|2063.20
#2023-10-11|2076.93
#2023-10-12|2119.13
#2023-10-13|2080.67
#2023-10-16|2056.88
#2023-10-17|2069.60
#2023-10-18|2066.53
#2023-10-19|2036.29
#2023-10-20|2014.69
#2023-10-23|2007.57
#2023-10-24|2000.36
#2023-10-25|2020.04
#2023-10-26|1982.94
#2023-10-27|2017.30
#2023-10-30|1971.52
#2023-10-31|1944.09
#2023-11-01|2030.96
#2023-11-02|2054.08
#2023-11-03|2071.34
#2023-11-06|2135.35
#2023-11-07|2108.68
#2023-11-08|2069.42
#2023-11-09|2110.03
#2023-11-10|2084.51
#2023-11-13|2082.62
#2023-11-14|2119.20
#2023-11-15|2141.80
#2023-11-16|2162.42
#2023-11-17|2185.43
#2023-11-20|2132.80
#2023-11-21|2109.27
#2023-11-22|2085.60
#2023-11-23|2090.51
#2023-11-24|2130.99
#2023-11-27|2119.40
#2023-11-28|2121.90
#2023-11-29|2141.93
#2023-11-30|2135.39
#2023-12-01|2155.58
#2023-12-04|2114.67
#2023-12-05|2109.12
#2023-12-06|2153.55
#2023-12-07|2165.22
#2023-12-08|2091.74
#2023-12-11|2092.22
#2023-12-12|2090.07
#2023-12-13|2086.20
#2023-12-14|2061.93
#2023-12-15|2091.58
#2023-12-18|2081.80
#2023-12-19|2085.39
#2023-12-20|2111.32
#2023-12-21|2077.77
#2023-12-22|2070.07
#2023-12-25|2077.55
#2023-12-26|2073.65
#2023-12-27|2099.39
#2023-12-28|2114.64
#2023-12-29|2132.50
#2024-01-01|2132.50
#2024-01-02|2114.46
#2024-01-03|2084.43
#2024-01-04|2114.22
#2024-01-05|2136.49
#2024-01-08|2136.83
#2024-01-09|2128.76
#2024-01-10|2146.50
#2024-01-11|2197.05
#2024-01-12|2207.69
#2024-01-15|2204.01
#2024-01-16|2180.77
#2024-01-17|2155.15
#2024-01-18|2196.21
#2024-01-19|2208.17
#2024-01-22|2231.14
#2024-01-23|2229.92
#2024-01-24|2231.94
#2024-01-25|2233.81
#2024-01-26|2191.67
#2024-01-29|2258.16
#2024-01-30|2245.65
#2024-01-31|2300.90
#2024-02-01|2280.75
#2024-02-02|2278.10
#2024-02-05|2306.18
#2024-02-06|2364.82
#2024-02-07|2438.61
#2024-02-08|2456.49
#2024-02-09|2436.22
#2024-02-12|2434.34
#2024-02-13|2484.45
#2024-02-14|2442.55
#2024-02-15|2450.84
#2024-02-16|2481.93
#2024-02-19|2494.02
#2024-02-20|2487.83
#2024-02-21|2487.08
#2024-02-22|2540.82
#2024-02-23|2539.65
#2024-02-26|2546.04
#2024-02-27|2551.57
#2024-02-28|2554.01
#2024-02-29|2596.15
#2024-03-01|2617.93
#2024-03-04|2604.66
#2024-03-05|2637.14
#2024-03-06|2680.05
#2024-03-07|2630.46
#2024-03-08|2630.30
#2024-03-11|2558.80
#2024-03-12|2537.03
#2024-03-13|2526.20
#2024-03-14|2533.76
#2024-03-15|2538.94
#2024-03-18|2594.80
#2024-03-19|2621.73
#2024-03-20|2607.11
#2024-03-21|2681.21
#2024-03-22|2720.74
#2024-03-25|2685.64
#2024-03-26|2693.74
#2024-03-27|2709.20
#2024-03-28|2700.83
#2024-03-29|2701.24
#2024-04-01|2609.21
#2024-04-02|2594.84
#2024-04-03|2580.18
#2024-04-04|2621.56
#2024-04-05|2595.73
#2024-04-08|2643.37
#2024-04-09|2684.18
#2024-04-10|2650.62
#2024-04-11|2667.61
#2024-04-12|2667.90
#2024-04-15|2647.73
#2024-04-16|2579.04
#2024-04-17|2540.54
#2024-04-18|2547.66
#2024-04-19|2498.20
#2024-04-22|2518.49
#2024-04-23|2510.04
#2024-04-24|2567.62
#2024-04-25|2494.69
#2024-04-26|2472.15
#2024-04-29|2481.10
#2024-04-30|2539.96
#2024-05-01|2513.02
#2024-05-02|2555.78
#2024-05-03|2568.80
#2024-05-06|2552.88
#2024-05-07|2550.07
#2024-05-08|2514.68
#2024-05-09|2490.85
#2024-05-10|2450.36
#2024-05-13|2423.82
#2024-05-14|2424.49
#2024-05-15|2455.70
#2024-05-16|2427.39
#2024-05-17|2455.63
#2024-05-20|2467.67
#2024-05-21|2458.70
#2024-05-22|2437.36
#2024-05-23|2434.93
#2024-05-24|2425.34
#2024-05-27|2460.05
#2024-05-28|2460.60
#2024-05-29|2421.06
#2024-05-30|2399.81
#2024-05-31|2429.84
#2024-06-03|2435.10
#2024-06-04|2421.62
#2024-06-05|2353.54
#2024-06-06|2376.43
#2024-06-07|2347.07
#2024-06-10|2379.71
#2024-06-11|2368.82
#2024-06-12|2371.34
#2024-06-13|2309.26
#2024-06-14|2302.25
#2024-06-17|2251.34
#2024-06-18|2271.01
#2024-06-19|2301.15
#2024-06-20|2277.61
#2024-06-21|2255.23
#2024-06-24|2284.93
#2024-06-25|2358.47
#2024-06-26|2338.29
#2024-06-27|2337.89
#2024-06-28|2346.70
#2024-07-01|2336.48
#2024-07-02|2340.74
#2024-07-03|2340.62
#2024-07-04|2391.99
#2024-07-05|2350.77
#2024-07-08|2331.36
#2024-07-09|2312.92
#2024-07-10|2322.31
#2024-07-11|2377.96
#2024-07-12|2366.63
#2024-07-15|2361.58
#2024-07-16|2351.65
#2024-07-17|2378.12
#2024-07-18|2303.76
#2024-07-19|2288.08
#2024-07-22|2266.53
#2024-07-23|2298.59
#2024-07-24|2305.22
#2024-07-25|2240.31
#2024-07-26|2192.98
#2024-07-29|2234.27
#2024-07-30|2233.45
#2024-07-31|2290.36
#2024-08-01|2163.81
#2024-08-02|2113.45
#2024-08-05|1865.54
#2024-08-06|2065.76
#2024-08-07|2024.32
#2024-08-08|2004.04
#2024-08-09|2018.27
#2024-08-12|2002.97
#2024-08-13|2064.88
#2024-08-14|2118.49
#2024-08-15|2125.20
#2024-08-16|2200.25
#2024-08-19|2176.04
#2024-08-20|2208.89
#2024-08-21|2201.79
#2024-08-22|2174.07
#2024-08-23|2205.94
#2024-08-26|2163.70
#2024-08-27|2190.66
#2024-08-28|2239.10
#2024-08-29|2220.97
#2024-08-30|2235.53
#2024-09-02|2225.27
#2024-09-03|2229.76
#2024-09-04|2168.12
#2024-09-05|2149.15
#2024-09-06|2149.99
#2024-09-09|2102.00
#2024-09-10|2094.01
#2024-09-11|2050.21
#2024-09-12|2103.16
#2024-09-13|2101.63
#2024-09-16|2104.53
#2024-09-17|2061.93
#2024-09-18|2102.66
#2024-09-19|2167.12
#2024-09-20|2168.34
#2024-09-23|2173.52
#2024-09-24|2175.75
#2024-09-25|2182.79
#2024-09-26|2231.90
#2024-09-27|2306.04
#2024-09-30|2160.97
#2024-10-01|2190.03
#2024-10-02|2130.81
#2024-10-03|2148.44
#2024-10-04|2117.66
#2024-10-07|2164.04
#2024-10-08|2111.77
#2024-10-09|2095.36
#2024-10-10|2120.10
#2024-10-11|2099.60
#2024-10-14|2090.43
#2024-10-15|2088.53
#2024-10-16|2064.22
#2024-10-17|2060.33
#2024-10-18|2063.56
#2024-10-21|2053.63
#2024-10-22|2037.94
#2024-10-23|2056.26
#2024-10-24|2050.48
#2024-10-25|2041.38
#2024-10-28|2091.08
#2024-10-29|2082.49
#2024-10-30|2095.35
#2024-10-31|2087.47
#2024-11-01|2032.33
#2024-11-04|2048.60
#2024-11-05|2071.42
#2024-11-06|2043.55
#2024-11-07|2098.51
#2024-11-08|2054.64
#2024-11-11|2043.91
#2024-11-12|2066.41
#2024-11-13|2014.01
#2024-11-14|2009.70
#2024-11-15|2046.13
#2024-11-18|2046.75
#2024-11-19|2088.55
#2024-11-20|2056.25
#2024-11-21|2056.74
#2024-11-22|2047.04
#2024-11-25|2062.49
#2024-11-26|2060.39
#2024-11-27|2024.80
#2024-11-28|2037.20
#2024-11-29|2022.22
#2024-12-02|2056.69
#2024-12-03|2092.79
#2024-12-04|2054.70
#2024-12-05|2052.45
#2024-12-06|2054.00
#2024-12-09|2047.18
#2024-12-10|2061.77
#2024-12-11|2059.67
#2024-12-12|2081.07
#2024-12-13|2053.77
#2024-12-16|2037.32
#2024-12-17|2027.01
#2024-12-18|2059.27
#2024-12-19|2003.19
#2024-12-20|2034.14
#2024-12-23|2064.54
#2024-12-24|2084.28
#2024-12-25|2137.40
#2024-12-26|2214.63
#2024-12-27|2246.40
#2024-12-30|2232.06
#2024-12-31|2232.57
#2025-01-01|2232.57
#2025-01-02|2236.00
#2025-01-03|2232.66
#2025-01-06|2186.43
#2025-01-07|2202.69
#2025-01-08|2205.94
#2025-01-09|2165.54
#2025-01-10|2143.06
#2025-01-13|2139.73
#2025-01-14|2118.20
#2025-01-15|2135.21
#2025-01-16|2112.61
#2025-01-17|2079.22
#2025-01-20|2125.35
#2025-01-21|2138.06
#2025-01-22|2156.11
#2025-01-23|2169.18
#2025-01-24|2152.71
#2025-01-27|2189.41
#2025-01-28|2151.17
#2025-01-29|2178.80
#2025-01-30|2205.04
#2025-01-31|2202.01
#2025-02-03|2094.73
#2025-02-04|2129.25
#2025-02-05|2213.79
#2025-02-06|2189.39
#2025-02-07|2163.81
#2025-02-10|2155.01
#2025-02-11|2143.13
#2025-02-12|2106.21
#2025-02-13|2148.84
#2025-02-14|2156.13
#2025-02-17|2145.73
#2025-02-18|2152.58
#2025-02-19|2132.38
#2025-02-20|2128.94
#2025-02-21|2137.51
#2025-02-24|2143.04
#2025-02-25|2135.58
#2025-02-26|2141.81
#2025-02-27|2171.16
#2025-02-28|2097.12
#2025-03-03|2155.40
#2025-03-04|2146.64
#2025-03-05|2187.89
#2025-03-06|2205.06
#2025-03-07|2205.34
#2025-03-10|2222.05
#2025-03-11|2177.15
#2025-03-12|2177.80
#2025-03-13|2166.49
#2025-03-14|2168.85
#2025-03-17|2188.93
#2025-03-18|2229.23
#2025-03-19|2252.53
#2025-03-20|2266.01
#2025-03-21|2243.64
#2025-03-24|2232.07
#2025-03-25|2256.92
#2025-03-26|2254.00
#2025-03-27|2206.43
#2025-03-28|2161.41
#2025-03-31|2102.90
#2025-04-01|2112.69
#2025-04-02|2121.41
#2025-04-03|2031.81
#2025-04-04|1998.19
#2025-04-07|1841.67
#2025-04-08|1947.37
#2025-04-09|1919.20
#2025-04-10|2066.25
#2025-04-11|2000.20
#2025-04-14|2009.43
#2025-04-15|2086.09
#2025-04-16|2076.22
#2025-04-17|2088.22
#2025-04-18|2121.50
#2025-04-21|2096.45
#2025-04-22|2096.70
#2025-04-23|2150.05
#2025-04-24|2182.96
#2025-04-25|2188.01
#2025-04-28|2263.10
#2025-04-29|2276.76
#2025-04-30|2260.07
#2025-05-01|2240.54
#2025-05-02|2278.16
#2025-05-05|2281.36
#2025-05-06|2294.65
#2025-05-07|2252.92
#2025-05-08|2220.01
#2025-05-09|2257.33
#2025-05-12|2243.31
#2025-05-13|2297.04
#2025-05-14|2263.46
#2025-05-15|2218.20
#2025-05-16|2215.76
#2025-05-19|2235.81
#2025-05-20|2254.84
#2025-05-21|2266.72
#2025-05-22|2235.05
#2025-05-23|2257.67
#2025-05-26|2249.66
#2025-05-27|2237.25
#2025-05-28|2235.56
#2025-05-29|2315.89
#2025-05-30|2315.38
#2025-06-02|2290.43
#2025-06-03|2261.69
#2025-06-04|2280.82
#2025-06-05|2234.82
#2025-06-06|2224.16
#2025-06-09|2235.17
#2025-06-10|2236.50
#2025-06-11|2243.99
#2025-06-12|2238.82
#2025-06-13|2193.90
#2025-06-16|2208.13
#2025-06-17|2195.90
#2025-06-18|2222.12
#2025-06-19|2183.68
#2025-06-20|2169.88
#2025-06-23|2143.16
#2025-06-24|2173.82
#2025-06-25|2161.22
#2025-06-26|2173.60
#2025-06-27|2209.50
#2025-06-30|2196.44
#2025-07-01|2193.06
#2025-07-02|2198.66
#2025-07-03|2218.04
#2025-07-04|2206.10
#2025-07-07|2161.25
#2025-07-08|2165.64
#2025-07-09|2194.02
#2025-07-10|2187.70
#2025-07-11|2197.33
#2025-07-14|2215.46
#2025-07-15|2195.21
#2025-07-16|2183.76
#2025-07-17|2191.42
#2025-07-18|2184.39
#2025-07-21|2195.85
#2025-07-22|2198.59
#2025-07-23|2407.62
#2025-07-24|2411.32
#2025-07-25|2354.96
#2025-07-28|2362.34
#2025-07-29|2322.11
#2025-07-30|2322.78
#2025-07-31|2269.17
#2025-08-01|2311.91
#2025-08-04|2305.53
#2025-08-05|2312.57
#2025-08-06|2341.09
#2025-08-07|2323.69
#2025-08-08|2378.15
#2025-08-11|2376.48
#2025-08-12|2421.54
#2025-08-13|2451.53
#2025-08-14|2401.93
#2025-08-15|2439.70
#2025-08-18|2462.16
#2025-08-19|2483.11
#2025-08-20|2499.17
#2025-08-21|2460.84
#2025-08-22|2505.42
#2025-08-25|2505.37
#2025-08-26|2473.81
#2025-08-27|2470.72
#2025-08-28|2499.54
#2025-08-29|2484.70
#2025-09-01|2472.19
#2025-09-02|2473.58
#2025-09-03|2467.86
#2025-09-04|2481.70
#2025-09-05|2543.83
#2025-09-08|2544.55
#2025-09-09|2547.80
#2025-09-10|2524.40
#2025-09-11|2512.21
#2025-09-12|2506.38
#2025-09-15|2502.85
#2025-09-16|2548.05
#2025-09-17|2553.04
#2025-09-18|2524.10
#2025-09-19|2512.50
#2025-09-22|2540.68
#2025-09-23|2540.80
#2025-09-24|2511.21
#2025-09-25|2515.52
#2025-09-26|2515.24
#2025-09-29|2495.20
#2025-09-30|2496.01
#2025-10-01|2483.82
#2025-10-02|2477.27
#2025-10-03|2499.64
#2025-10-06|2545.88
#2025-10-07|2561.93
#2025-10-08|2534.25
#2025-10-09|2502.37
#2025-10-10|2460.62
#2025-10-13|2459.15
#2025-10-14|2434.27
#2025-10-15|2472.46
#2025-10-16|2521.15
#2025-10-17|2502.77
#2025-10-20|2560.90
#2025-10-21|2550.45
#2025-10-22|2613.20
#2025-10-23|2582.10
#2025-10-24|2601.54
#2025-10-27|2650.96
#2025-10-28|2626.06
#2025-10-29|2626.33
#2025-10-30|2624.35
#2025-10-31|2616.92
#2025-11-03|2609.45
#2025-11-04|2625.04
#2025-11-05|2546.08
#2025-11-06|2606.85
#2025-11-07|2593.48
#2025-11-10|2592.92
#2025-11-11|2601.03
#2025-11-12|2625.15
#2025-11-13|2651.77
#2025-11-14|2639.23
#2025-11-17|2589.86
#2025-11-18|2512.32
#2025-11-19|2503.04
#2025-11-20|2500.64
#2025-11-21|2533.40
#2025-11-24|2527.27
#2025-11-25|2542.41
#2025-11-26|2583.92
#2025-11-27|2587.02
#2025-11-28|2595.47
#2025-12-01|2576.63
#2025-12-02|2561.83
#2025-12-03|2557.21
#2025-12-04|2628.08
#2025-12-05|2586.29
#2025-12-08|2608.56
#2025-12-09|2596.07
#2025-12-10|2629.82
#2025-12-11|2631.19
#2025-12-12|2703.71
#2025-12-15|2747.46
#2025-12-16|2714.74
#2025-12-17|2711.61
#2025-12-18|2699.48
#2025-12-19|2713.99
#2025-12-22|2752.10
#2025-12-23|2728.90
#2025-12-24|2714.46
#2025-12-25|2727.51
#2025-12-26|2708.78
#2025-12-29|2723.06
#2025-12-30|2715.43
#2025-12-31|2708.65
#2026-01-01|2708.65
#2026-01-02|2712.34
#2026-01-05|2749.70
#2026-01-06|2761.77
#2026-01-07|2741.06
#2026-01-08|2698.46
#2026-01-09|2748.53
#2026-01-12|2740.38
#2026-01-13|2868.21
#2026-01-14|2891.16
#2026-01-15|2945.35
#2026-01-16|2933.79
#2026-01-19|2945.76
#2026-01-20|2897.68
#2026-01-21|2937.42
#2026-01-22|2940.34
#2026-01-23|2943.91
#2026-01-26|2914.94
#2026-01-27|2908.51
#2026-01-28|2854.43
#2026-01-29|2927.57
#2026-01-30|2912.26
#2026-02-02|2878.07
#2026-02-03|2944.55
#2026-02-04|3005.59
#2026-02-05|2985.70
#2026-02-06|3024.08
#2026-02-09|3037.16
#2026-02-10|3092.74
#2026-02-11|3124.61
#2026-02-12|3133.85
#2026-02-13|3150.43
#2026-02-16|3086.47
#2026-02-17|3104.86
#2026-02-18|3118.08
#2026-02-19|3158.85
#2026-02-20|3092.13
#2026-02-23|3109.65
#2026-02-24|3102.93
#2026-02-25|3174.50
#2026-02-26|3227.57
#2026-02-27|3281.45
#2026-03-02|3282.21
#2026-03-03|3061.56
#2026-03-04|2890.16
#2026-03-05|2910.21
#2026-03-06|2931.89
#2026-03-09|2794.81
#2026-03-10|2884.43
#2026-03-11|2911.73
#2026-03-12|2865.06
#2026-03-13|2786.81
#2026-03-16|2756.08
#2026-03-17|2782.38
#2026-03-18|2826.82
#2026-03-19|2766.05
#2026-03-20|2749.75
#2026-03-23|2671.17
#2026-03-24|2717.81
#2026-03-25|2770.53
#2026-03-26|2764.67
#2026-03-27|2764.47
#2026-03-30|2677.23
#2026-03-31|2625.75
#2026-04-01|2772.32
#2026-04-02|2711.91
#2026-04-03|2718.54
#2026-04-06|2712.83
#2026-04-07|2701.61
#2026-04-08|2862.85
#2026-04-09|2810.28
#2026-04-10|2811.08
#2026-04-13|2770.78
#2026-04-14|2810.26
#2026-04-15|2828.12
#2026-04-16|2868.18
#2026-04-17|2863.00
#2026-04-20|2873.94
#2026-04-21|2847.81
#2026-04-22|2808.22
#2026-04-23|2748.92
#2026-04-24|2693.91
#2026-04-27|2706.30
#2026-04-28|2741.59
#2026-04-29|2737.04
#2026-04-30|2729.23
#2026-05-01|2708.22
#2026-05-04|2715.60
#2026-05-05|2706.71
#2026-05-06|2732.05
#2026-05-07|2777.52
#2026-05-08|2781.89
#2026-05-11|2780.51
#2026-05-12|2761.91
#2026-05-13|2874.96
#2026-05-14|2896.50