Table Data - NASDAQ Developed Markets: Asia Retail Index
| Title | NASDAQ Developed Markets: Asia Retail Index |
|---|---|
| Series ID | NASDAQNQDMASIA4040 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMASIA4040 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 617.90 |
| 2001-04-02 | 604.12 |
| 2001-04-03 | 616.41 |
| 2001-04-04 | 619.61 |
| 2001-04-05 | 638.56 |
| 2001-04-06 | 652.68 |
| 2001-04-09 | 633.40 |
| 2001-04-10 | 624.22 |
| 2001-04-11 | 629.17 |
| 2001-04-12 | 638.68 |
| 2001-04-13 | . |
| 2001-04-16 | 626.85 |
| 2001-04-17 | 622.14 |
| 2001-04-18 | 656.36 |
| 2001-04-19 | 670.97 |
| 2001-04-20 | 662.88 |
| 2001-04-23 | 669.19 |
| 2001-04-24 | 668.85 |
| 2001-04-25 | 677.29 |
| 2001-04-26 | 680.40 |
| 2001-04-27 | 685.38 |
| 2001-04-30 | 686.10 |
| 2001-05-01 | 720.54 |
| 2001-05-02 | 728.73 |
| 2001-05-03 | 734.70 |
| 2001-05-04 | 734.95 |
| 2001-05-07 | 745.56 |
| 2001-05-08 | 732.24 |
| 2001-05-09 | 714.76 |
| 2001-05-10 | 708.07 |
| 2001-05-11 | 705.31 |
| 2001-05-14 | 694.37 |
| 2001-05-15 | 704.89 |
| 2001-05-16 | 687.50 |
| 2001-05-17 | 703.13 |
| 2001-05-18 | 692.31 |
| 2001-05-21 | 700.96 |
| 2001-05-22 | 701.25 |
| 2001-05-23 | 703.86 |
| 2001-05-24 | 703.08 |
| 2001-05-25 | 696.80 |
| 2001-05-28 | . |
| 2001-05-29 | 696.82 |
| 2001-05-30 | 685.41 |
| 2001-05-31 | 680.22 |
| 2001-06-01 | 678.77 |
| 2001-06-04 | 676.97 |
| 2001-06-05 | 664.29 |
| 2001-06-06 | 663.47 |
| 2001-06-07 | 674.29 |
| 2001-06-08 | 669.14 |
| 2001-06-11 | 659.14 |
| 2001-06-12 | 638.45 |
| 2001-06-13 | 641.50 |
| 2001-06-14 | 641.52 |
| 2001-06-15 | 636.31 |
| 2001-06-18 | 624.38 |
| 2001-06-19 | 618.14 |
| 2001-06-20 | 618.70 |
| 2001-06-21 | 636.22 |
| 2001-06-22 | 641.68 |
| 2001-06-25 | 639.96 |
| 2001-06-26 | 639.80 |
| 2001-06-27 | 639.10 |
| 2001-06-28 | 627.43 |
| 2001-06-29 | 635.56 |
| 2001-07-02 | 632.40 |
| 2001-07-03 | 638.63 |
| 2001-07-04 | . |
| 2001-07-05 | 625.86 |
| 2001-07-06 | 616.96 |
| 2001-07-09 | 612.57 |
| 2001-07-10 | 616.45 |
| 2001-07-11 | 617.53 |
| 2001-07-12 | 633.26 |
| 2001-07-13 | 631.06 |
| 2001-07-16 | 621.42 |
| 2001-07-17 | 610.66 |
| 2001-07-18 | 605.05 |
| 2001-07-19 | 612.45 |
| 2001-07-20 | 614.39 |
| 2001-07-23 | 595.89 |
| 2001-07-24 | 606.49 |
| 2001-07-25 | 610.12 |
| 2001-07-26 | 613.57 |
| 2001-07-27 | 622.04 |
| 2001-07-30 | 605.58 |
| 2001-07-31 | 617.31 |
| 2001-08-01 | 618.71 |
| 2001-08-02 | 631.20 |
| 2001-08-03 | 628.24 |
| 2001-08-06 | 623.11 |
| 2001-08-07 | 629.28 |
| 2001-08-08 | 624.17 |
| 2001-08-09 | 612.32 |
| 2001-08-10 | 614.94 |
| 2001-08-13 | 616.02 |
| 2001-08-14 | 625.47 |
| 2001-08-15 | 635.68 |
| 2001-08-16 | 626.56 |
| 2001-08-17 | 628.18 |
| 2001-08-20 | 618.69 |
| 2001-08-21 | 614.99 |
| 2001-08-22 | 608.60 |
| 2001-08-23 | 587.52 |
| 2001-08-24 | 579.14 |
| 2001-08-27 | 581.42 |
| 2001-08-28 | 578.40 |
| 2001-08-29 | 577.55 |
| 2001-08-30 | 567.96 |
| 2001-08-31 | 559.19 |
| 2001-09-03 | . |
| 2001-09-04 | 551.04 |
| 2001-09-05 | 533.58 |
| 2001-09-06 | 528.92 |
| 2001-09-07 | 531.82 |
| 2001-09-10 | 520.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 510.01 |
| 2001-09-18 | 523.66 |
| 2001-09-19 | 533.15 |
| 2001-09-20 | 523.87 |
| 2001-09-21 | 507.91 |
| 2001-09-24 | 504.07 |
| 2001-09-25 | 509.72 |
| 2001-09-26 | 517.67 |
| 2001-09-27 | 515.69 |
| 2001-09-28 | 534.28 |
| 2001-10-01 | 535.92 |
| 2001-10-02 | 550.38 |
| 2001-10-03 | 543.01 |
| 2001-10-04 | 543.81 |
| 2001-10-05 | 548.26 |
| 2001-10-08 | 549.42 |
| 2001-10-09 | 543.92 |
| 2001-10-10 | 546.93 |
| 2001-10-11 | 546.85 |
| 2001-10-12 | 549.21 |
| 2001-10-15 | 549.59 |
| 2001-10-16 | 561.04 |
| 2001-10-17 | 579.45 |
| 2001-10-18 | 566.06 |
| 2001-10-19 | 576.04 |
| 2001-10-22 | 573.56 |
| 2001-10-23 | 575.59 |
| 2001-10-24 | 574.42 |
| 2001-10-25 | 578.48 |
| 2001-10-26 | 575.03 |
| 2001-10-29 | 566.04 |
| 2001-10-30 | 561.20 |
| 2001-10-31 | 556.47 |
| 2001-11-01 | 555.48 |
| 2001-11-02 | 550.64 |
| 2001-11-05 | 540.86 |
| 2001-11-06 | 546.13 |
| 2001-11-07 | 534.59 |
| 2001-11-08 | 539.84 |
| 2001-11-09 | 538.22 |
| 2001-11-12 | 533.14 |
| 2001-11-13 | 533.78 |
| 2001-11-14 | 534.77 |
| 2001-11-15 | 544.83 |
| 2001-11-16 | 542.36 |
| 2001-11-19 | 542.66 |
| 2001-11-20 | 537.89 |
| 2001-11-21 | 537.78 |
| 2001-11-22 | . |
| 2001-11-23 | 534.87 |
| 2001-11-26 | 545.39 |
| 2001-11-27 | 546.62 |
| 2001-11-28 | 542.17 |
| 2001-11-29 | 538.44 |
| 2001-11-30 | 541.58 |
| 2001-12-03 | 523.30 |
| 2001-12-04 | 528.11 |
| 2001-12-05 | 534.47 |
| 2001-12-06 | 534.20 |
| 2001-12-07 | 526.54 |
| 2001-12-10 | 518.59 |
| 2001-12-11 | 509.10 |
| 2001-12-12 | 521.69 |
| 2001-12-13 | 511.56 |
| 2001-12-14 | 507.09 |
| 2001-12-17 | 492.46 |
| 2001-12-18 | 484.48 |
| 2001-12-19 | 488.43 |
| 2001-12-20 | 487.98 |
| 2001-12-21 | 483.28 |
| 2001-12-24 | 481.74 |
| 2001-12-25 | . |
| 2001-12-26 | 477.73 |
| 2001-12-27 | 484.18 |
| 2001-12-28 | 490.82 |
| 2001-12-31 | 491.39 |
| 2002-01-01 | . |
| 2002-01-02 | 487.71 |
| 2002-01-03 | 489.47 |
| 2002-01-04 | 495.14 |
| 2002-01-07 | 494.01 |
| 2002-01-08 | 482.51 |
| 2002-01-09 | 472.11 |
| 2002-01-10 | 459.21 |
| 2002-01-11 | 455.84 |
| 2002-01-14 | 457.67 |
| 2002-01-15 | 449.55 |
| 2002-01-16 | 453.00 |
| 2002-01-17 | 449.82 |
| 2002-01-18 | 457.84 |
| 2002-01-21 | . |
| 2002-01-22 | 444.14 |
| 2002-01-23 | 437.59 |
| 2002-01-24 | 432.17 |
| 2002-01-25 | 434.65 |
| 2002-01-28 | 439.12 |
| 2002-01-29 | 433.55 |
| 2002-01-30 | 435.90 |
| 2002-01-31 | 434.73 |
| 2002-02-01 | 427.67 |
| 2002-02-04 | 417.54 |
| 2002-02-05 | 409.35 |
| 2002-02-06 | 408.41 |
| 2002-02-07 | 412.43 |
| 2002-02-08 | 411.94 |
| 2002-02-11 | 415.35 |
| 2002-02-12 | 421.59 |
| 2002-02-13 | 425.76 |
| 2002-02-14 | 427.66 |
| 2002-02-15 | 420.99 |
| 2002-02-18 | . |
| 2002-02-19 | 411.61 |
| 2002-02-20 | 407.96 |
| 2002-02-21 | 416.18 |
| 2002-02-22 | 421.67 |
| 2002-02-25 | 417.26 |
| 2002-02-26 | 414.30 |
| 2002-02-27 | 425.40 |
| 2002-02-28 | 430.72 |
| 2002-03-01 | 435.31 |
| 2002-03-04 | 454.74 |
| 2002-03-05 | 458.77 |
| 2002-03-06 | 461.56 |
| 2002-03-07 | 482.56 |
| 2002-03-08 | 489.61 |
| 2002-03-11 | 504.53 |
| 2002-03-12 | 491.97 |
| 2002-03-13 | 479.78 |
| 2002-03-14 | 482.60 |
| 2002-03-15 | 482.19 |
| 2002-03-18 | 471.92 |
| 2002-03-19 | 478.08 |
| 2002-03-20 | 474.32 |
| 2002-03-21 | 472.52 |
| 2002-03-22 | 462.27 |
| 2002-03-25 | 464.92 |
| 2002-03-26 | 468.42 |
| 2002-03-27 | 474.96 |
| 2002-03-28 | 478.52 |
| 2002-03-29 | . |
| 2002-04-01 | 460.48 |
| 2002-04-02 | 463.82 |
| 2002-04-03 | 470.61 |
| 2002-04-04 | 480.18 |
| 2002-04-05 | 485.36 |
| 2002-04-08 | 492.97 |
| 2002-04-09 | 492.07 |
| 2002-04-10 | 498.25 |
| 2002-04-11 | 490.31 |
| 2002-04-12 | 485.34 |
| 2002-04-15 | 493.49 |
| 2002-04-16 | 497.10 |
| 2002-04-17 | 499.61 |
| 2002-04-18 | 505.07 |
| 2002-04-19 | 497.19 |
| 2002-04-22 | 503.27 |
| 2002-04-23 | 501.96 |
| 2002-04-24 | 506.66 |
| 2002-04-25 | 512.90 |
| 2002-04-26 | 512.64 |
| 2002-04-29 | 511.87 |
| 2002-04-30 | 512.07 |
| 2002-05-01 | 517.92 |
| 2002-05-02 | 513.57 |
| 2002-05-03 | 517.83 |
| 2002-05-06 | 516.44 |
| 2002-05-07 | 510.82 |
| 2002-05-08 | 509.79 |
| 2002-05-09 | 515.58 |
| 2002-05-10 | 513.97 |
| 2002-05-13 | 512.03 |
| 2002-05-14 | 510.40 |
| 2002-05-15 | 520.22 |
| 2002-05-16 | 525.59 |
| 2002-05-17 | 531.15 |
| 2002-05-20 | 535.64 |
| 2002-05-21 | 548.29 |
| 2002-05-22 | 565.06 |
| 2002-05-23 | 561.37 |
| 2002-05-24 | 561.95 |
| 2002-05-27 | . |
| 2002-05-28 | 556.13 |
| 2002-05-29 | 558.77 |
| 2002-05-30 | 566.21 |
| 2002-05-31 | 564.71 |
| 2002-06-03 | 569.93 |
| 2002-06-04 | 563.60 |
| 2002-06-05 | 560.12 |
| 2002-06-06 | 559.28 |
| 2002-06-07 | 559.50 |
| 2002-06-10 | 553.77 |
| 2002-06-11 | 553.31 |
| 2002-06-12 | 548.89 |
| 2002-06-13 | 541.73 |
| 2002-06-14 | 540.72 |
| 2002-06-17 | 522.66 |
| 2002-06-18 | 520.97 |
| 2002-06-19 | 513.76 |
| 2002-06-20 | 521.67 |
| 2002-06-21 | 521.54 |
| 2002-06-24 | 522.66 |
| 2002-06-25 | 525.29 |
| 2002-06-26 | 527.92 |
| 2002-06-27 | 528.41 |
| 2002-06-28 | 541.68 |
| 2002-07-01 | 544.25 |
| 2002-07-02 | 544.18 |
| 2002-07-03 | 555.03 |
| 2002-07-04 | . |
| 2002-07-05 | 553.35 |
| 2002-07-08 | 559.34 |
| 2002-07-09 | 572.82 |
| 2002-07-10 | 569.32 |
| 2002-07-11 | 571.04 |
| 2002-07-12 | 570.58 |
| 2002-07-15 | 561.22 |
| 2002-07-16 | 554.28 |
| 2002-07-17 | 551.39 |
| 2002-07-18 | 560.87 |
| 2002-07-19 | 551.82 |
| 2002-07-22 | 544.77 |
| 2002-07-23 | 541.87 |
| 2002-07-24 | 538.67 |
| 2002-07-25 | 532.91 |
| 2002-07-26 | 514.24 |
| 2002-07-29 | 514.12 |
| 2002-07-30 | 522.30 |
| 2002-07-31 | 519.09 |
| 2002-08-01 | 515.89 |
| 2002-08-02 | 515.00 |
| 2002-08-05 | 517.73 |
| 2002-08-06 | 499.65 |
| 2002-08-07 | 505.41 |
| 2002-08-08 | 509.10 |
| 2002-08-09 | 521.86 |
| 2002-08-12 | 515.24 |
| 2002-08-13 | 512.35 |
| 2002-08-14 | 521.94 |
| 2002-08-15 | 525.22 |
| 2002-08-16 | 528.75 |
| 2002-08-19 | 514.67 |
| 2002-08-20 | 513.14 |
| 2002-08-21 | 515.68 |
| 2002-08-22 | 516.39 |
| 2002-08-23 | 516.89 |
| 2002-08-26 | 524.90 |
| 2002-08-27 | 523.55 |
| 2002-08-28 | 519.68 |
| 2002-08-29 | 511.37 |
| 2002-08-30 | 514.53 |
| 2002-09-02 | . |
| 2002-09-03 | 505.82 |
| 2002-09-04 | 490.92 |
| 2002-09-05 | 497.86 |
| 2002-09-06 | 490.81 |
| 2002-09-09 | 492.77 |
| 2002-09-10 | 493.34 |
| 2002-09-11 | 485.95 |
| 2002-09-12 | 486.67 |
| 2002-09-13 | 484.30 |
| 2002-09-16 | 479.35 |
| 2002-09-17 | 491.20 |
| 2002-09-18 | 491.45 |
| 2002-09-19 | 500.67 |
| 2002-09-20 | 484.02 |
| 2002-09-23 | 482.16 |
| 2002-09-24 | 479.89 |
| 2002-09-25 | 476.26 |
| 2002-09-26 | 483.02 |
| 2002-09-27 | 489.39 |
| 2002-09-30 | 492.37 |
| 2002-10-01 | 480.24 |
| 2002-10-02 | 469.76 |
| 2002-10-03 | 469.75 |
| 2002-10-04 | 472.55 |
| 2002-10-07 | 453.80 |
| 2002-10-08 | 451.40 |
| 2002-10-09 | 444.41 |
| 2002-10-10 | 441.90 |
| 2002-10-11 | 443.35 |
| 2002-10-14 | 443.01 |
| 2002-10-15 | 454.94 |
| 2002-10-16 | 452.08 |
| 2002-10-17 | 454.60 |
| 2002-10-18 | 458.30 |
| 2002-10-21 | 460.71 |
| 2002-10-22 | 445.34 |
| 2002-10-23 | 450.48 |
| 2002-10-24 | 441.38 |
| 2002-10-25 | 446.47 |
| 2002-10-28 | 447.80 |
| 2002-10-29 | 448.89 |
| 2002-10-30 | 456.14 |
| 2002-10-31 | 450.62 |
| 2002-11-01 | 450.04 |
| 2002-11-04 | 449.45 |
| 2002-11-05 | 453.98 |
| 2002-11-06 | 453.27 |
| 2002-11-07 | 451.38 |
| 2002-11-08 | 448.05 |
| 2002-11-11 | 440.36 |
| 2002-11-12 | 440.61 |
| 2002-11-13 | 438.11 |
| 2002-11-14 | 428.50 |
| 2002-11-15 | 432.05 |
| 2002-11-18 | 423.35 |
| 2002-11-19 | 422.97 |
| 2002-11-20 | 428.85 |
| 2002-11-21 | 435.88 |
| 2002-11-22 | 444.95 |
| 2002-11-25 | 462.86 |
| 2002-11-26 | 458.52 |
| 2002-11-27 | 465.09 |
| 2002-11-28 | . |
| 2002-11-29 | 469.23 |
| 2002-12-02 | 457.93 |
| 2002-12-03 | 455.05 |
| 2002-12-04 | 450.79 |
| 2002-12-05 | 442.88 |
| 2002-12-06 | 440.79 |
| 2002-12-09 | 437.34 |
| 2002-12-10 | 440.41 |
| 2002-12-11 | 436.21 |
| 2002-12-12 | 436.21 |
| 2002-12-13 | 441.95 |
| 2002-12-16 | 434.75 |
| 2002-12-17 | 442.45 |
| 2002-12-18 | 434.29 |
| 2002-12-19 | 439.78 |
| 2002-12-20 | 439.82 |
| 2002-12-23 | 441.02 |
| 2002-12-24 | 441.23 |
| 2002-12-25 | . |
| 2002-12-26 | 449.95 |
| 2002-12-27 | 458.36 |
| 2002-12-30 | 462.24 |
| 2002-12-31 | 461.56 |
| 2003-01-01 | . |
| 2003-01-02 | 457.26 |
| 2003-01-03 | 458.02 |
| 2003-01-06 | 468.10 |
| 2003-01-07 | 454.76 |
| 2003-01-08 | 449.11 |
| 2003-01-09 | 449.18 |
| 2003-01-10 | 447.48 |
| 2003-01-13 | 450.18 |
| 2003-01-14 | 458.35 |
| 2003-01-15 | 460.61 |
| 2003-01-16 | 458.31 |
| 2003-01-17 | 459.20 |
| 2003-01-20 | . |
| 2003-01-21 | 460.66 |
| 2003-01-22 | 458.25 |
| 2003-01-23 | 464.83 |
| 2003-01-24 | 463.51 |
| 2003-01-27 | 458.24 |
| 2003-01-28 | 453.88 |
| 2003-01-29 | 447.48 |
| 2003-01-30 | 439.75 |
| 2003-01-31 | 443.75 |
| 2003-02-03 | 447.24 |
| 2003-02-04 | 454.58 |
| 2003-02-05 | 452.94 |
| 2003-02-06 | 450.41 |
| 2003-02-07 | 447.77 |
| 2003-02-10 | 445.96 |
| 2003-02-11 | 445.10 |
| 2003-02-12 | 449.48 |
| 2003-02-13 | 450.49 |
| 2003-02-14 | 449.21 |
| 2003-02-17 | . |
| 2003-02-18 | 451.27 |
| 2003-02-19 | 451.32 |
| 2003-02-20 | 452.27 |
| 2003-02-21 | 445.79 |
| 2003-02-24 | 447.37 |
| 2003-02-25 | 436.83 |
| 2003-02-26 | 435.24 |
| 2003-02-27 | 429.75 |
| 2003-02-28 | 432.40 |
| 2003-03-03 | 439.86 |
| 2003-03-04 | 444.07 |
| 2003-03-05 | 443.49 |
| 2003-03-06 | 437.32 |
| 2003-03-07 | 426.55 |
| 2003-03-10 | 419.59 |
| 2003-03-11 | 414.18 |
| 2003-03-12 | 417.91 |
| 2003-03-13 | 415.51 |
| 2003-03-14 | 415.97 |
| 2003-03-17 | 409.23 |
| 2003-03-18 | 409.90 |
| 2003-03-19 | 409.37 |
| 2003-03-20 | 415.53 |
| 2003-03-21 | 411.57 |
| 2003-03-24 | 425.88 |
| 2003-03-25 | 422.41 |
| 2003-03-26 | 428.38 |
| 2003-03-27 | 431.78 |
| 2003-03-28 | 432.45 |
| 2003-03-31 | 427.74 |
| 2003-04-01 | 425.97 |
| 2003-04-02 | 429.11 |
| 2003-04-03 | 426.43 |
| 2003-04-04 | 427.80 |
| 2003-04-07 | 434.51 |
| 2003-04-08 | 435.20 |
| 2003-04-09 | 433.32 |
| 2003-04-10 | 435.09 |
| 2003-04-11 | 429.06 |
| 2003-04-14 | 423.08 |
| 2003-04-15 | 430.60 |
| 2003-04-16 | 432.63 |
| 2003-04-17 | 434.00 |
| 2003-04-18 | . |
| 2003-04-21 | 440.25 |
| 2003-04-22 | 436.21 |
| 2003-04-23 | 436.36 |
| 2003-04-24 | 439.87 |
| 2003-04-25 | 436.17 |
| 2003-04-28 | 435.15 |
| 2003-04-29 | 436.47 |
| 2003-04-30 | 449.81 |
| 2003-05-01 | 453.28 |
| 2003-05-02 | 453.29 |
| 2003-05-05 | 454.57 |
| 2003-05-06 | 471.22 |
| 2003-05-07 | 478.25 |
| 2003-05-08 | 471.04 |
| 2003-05-09 | 472.34 |
| 2003-05-12 | 471.78 |
| 2003-05-13 | 471.49 |
| 2003-05-14 | 474.63 |
| 2003-05-15 | 471.54 |
| 2003-05-16 | 472.88 |
| 2003-05-19 | 464.08 |
| 2003-05-20 | 467.01 |
| 2003-05-21 | 465.42 |
| 2003-05-22 | 466.10 |
| 2003-05-23 | 471.65 |
| 2003-05-26 | . |
| 2003-05-27 | 464.05 |
| 2003-05-28 | 464.10 |
| 2003-05-29 | 467.22 |
| 2003-05-30 | 467.09 |
| 2003-06-02 | 470.36 |
| 2003-06-03 | 470.46 |
| 2003-06-04 | 468.32 |
| 2003-06-05 | 477.91 |
| 2003-06-06 | 477.35 |
| 2003-06-09 | 478.37 |
| 2003-06-10 | 479.24 |
| 2003-06-11 | 481.14 |
| 2003-06-12 | 481.17 |
| 2003-06-13 | 480.89 |
| 2003-06-16 | 478.62 |
| 2003-06-17 | 480.50 |
| 2003-06-18 | 479.02 |
| 2003-06-19 | 479.41 |
| 2003-06-20 | 484.41 |
| 2003-06-23 | 491.77 |
| 2003-06-24 | 483.93 |
| 2003-06-25 | 485.20 |
| 2003-06-26 | 480.87 |
| 2003-06-27 | 488.97 |
| 2003-06-30 | 489.96 |
| 2003-07-01 | 498.26 |
| 2003-07-02 | 507.69 |
| 2003-07-03 | 518.71 |
| 2003-07-04 | . |
| 2003-07-07 | 536.31 |
| 2003-07-08 | 556.22 |
| 2003-07-09 | 577.08 |
| 2003-07-10 | 563.74 |
| 2003-07-11 | 541.97 |
| 2003-07-14 | 555.84 |
| 2003-07-15 | 556.63 |
| 2003-07-16 | 557.00 |
| 2003-07-17 | 540.07 |
| 2003-07-18 | 542.05 |
| 2003-07-21 | 543.80 |
| 2003-07-22 | 549.46 |
| 2003-07-23 | 548.25 |
| 2003-07-24 | 545.12 |
| 2003-07-25 | 546.99 |
| 2003-07-28 | 556.72 |
| 2003-07-29 | 555.04 |
| 2003-07-30 | 541.34 |
| 2003-07-31 | 542.08 |
| 2003-08-01 | 542.74 |
| 2003-08-04 | 533.16 |
| 2003-08-05 | 529.12 |
| 2003-08-06 | 527.35 |
| 2003-08-07 | 525.46 |
| 2003-08-08 | 528.60 |
| 2003-08-11 | 536.61 |
| 2003-08-12 | 544.34 |
| 2003-08-13 | 546.47 |
| 2003-08-14 | 552.96 |
| 2003-08-15 | 545.34 |
| 2003-08-18 | 541.37 |
| 2003-08-19 | 542.37 |
| 2003-08-20 | 553.37 |
| 2003-08-21 | 561.80 |
| 2003-08-22 | 573.34 |
| 2003-08-25 | 568.33 |
| 2003-08-26 | 569.38 |
| 2003-08-27 | 571.10 |
| 2003-08-28 | 569.59 |
| 2003-08-29 | 582.66 |
| 2003-09-01 | . |
| 2003-09-02 | 609.97 |
| 2003-09-03 | 616.76 |
| 2003-09-04 | 609.49 |
| 2003-09-05 | 613.16 |
| 2003-09-08 | 622.96 |
| 2003-09-09 | 629.97 |
| 2003-09-10 | 624.47 |
| 2003-09-11 | 613.10 |
| 2003-09-12 | 621.57 |
| 2003-09-15 | 621.28 |
| 2003-09-16 | 637.18 |
| 2003-09-17 | 641.79 |
| 2003-09-18 | 654.15 |
| 2003-09-19 | 668.31 |
| 2003-09-22 | 676.54 |
| 2003-09-23 | 678.60 |
| 2003-09-24 | 674.43 |
| 2003-09-25 | 663.56 |
| 2003-09-26 | 662.95 |
| 2003-09-29 | 671.93 |
| 2003-09-30 | 678.79 |
| 2003-10-01 | 697.81 |
| 2003-10-02 | 716.79 |
| 2003-10-03 | 714.83 |
| 2003-10-06 | 712.11 |
| 2003-10-07 | 726.74 |
| 2003-10-08 | 722.51 |
| 2003-10-09 | 739.85 |
| 2003-10-10 | 757.31 |
| 2003-10-13 | 754.62 |
| 2003-10-14 | 769.60 |
| 2003-10-15 | 763.38 |
| 2003-10-16 | 795.69 |
| 2003-10-17 | 801.79 |
| 2003-10-20 | 804.56 |
| 2003-10-21 | 785.58 |
| 2003-10-22 | 771.60 |
| 2003-10-23 | 717.15 |
| 2003-10-24 | 726.82 |
| 2003-10-27 | 750.37 |
| 2003-10-28 | 755.27 |
| 2003-10-29 | 773.37 |
| 2003-10-30 | 763.05 |
| 2003-10-31 | 753.31 |
| 2003-11-03 | 746.48 |
| 2003-11-04 | 776.21 |
| 2003-11-05 | 764.83 |
| 2003-11-06 | 741.28 |
| 2003-11-07 | 747.78 |
| 2003-11-10 | 734.39 |
| 2003-11-11 | 703.34 |
| 2003-11-12 | 705.62 |
| 2003-11-13 | 716.09 |
| 2003-11-14 | 698.59 |
| 2003-11-17 | 656.67 |
| 2003-11-18 | 671.21 |
| 2003-11-19 | 645.81 |
| 2003-11-20 | 658.48 |
| 2003-11-21 | 664.88 |
| 2003-11-24 | 662.48 |
| 2003-11-25 | 678.87 |
| 2003-11-26 | 693.73 |
| 2003-11-27 | . |
| 2003-11-28 | 685.73 |
| 2003-12-01 | 708.46 |
| 2003-12-02 | 706.99 |
| 2003-12-03 | 705.22 |
| 2003-12-04 | 704.81 |
| 2003-12-05 | 700.32 |
| 2003-12-08 | 682.39 |
| 2003-12-09 | 686.58 |
| 2003-12-10 | 664.73 |
| 2003-12-11 | 669.36 |
| 2003-12-12 | 661.36 |
| 2003-12-15 | 678.25 |
| 2003-12-16 | 666.32 |
| 2003-12-17 | 658.18 |
| 2003-12-18 | 650.13 |
| 2003-12-19 | 653.41 |
| 2003-12-22 | 667.00 |
| 2003-12-23 | 667.61 |
| 2003-12-24 | 671.26 |
| 2003-12-25 | . |
| 2003-12-26 | 681.49 |
| 2003-12-29 | 686.86 |
| 2003-12-30 | 694.18 |
| 2003-12-31 | 692.80 |
| 2004-01-01 | . |
| 2004-01-02 | 694.14 |
| 2004-01-05 | 710.82 |
| 2004-01-06 | 709.50 |
| 2004-01-07 | 723.21 |
| 2004-01-08 | 720.78 |
| 2004-01-09 | 724.64 |
| 2004-01-12 | 724.36 |
| 2004-01-13 | 727.32 |
| 2004-01-14 | 731.24 |
| 2004-01-15 | 726.40 |
| 2004-01-16 | 727.05 |
| 2004-01-19 | . |
| 2004-01-20 | 738.56 |
| 2004-01-21 | 741.57 |
| 2004-01-22 | 748.35 |
| 2004-01-23 | 752.84 |
| 2004-01-26 | 749.06 |
| 2004-01-27 | 749.55 |
| 2004-01-28 | 741.91 |
| 2004-01-29 | 728.23 |
| 2004-01-30 | 730.94 |
| 2004-02-02 | 740.90 |
| 2004-02-03 | 742.25 |
| 2004-02-04 | 727.62 |
| 2004-02-05 | 729.57 |
| 2004-02-06 | 736.55 |
| 2004-02-09 | 728.40 |
| 2004-02-10 | 729.89 |
| 2004-02-11 | 729.40 |
| 2004-02-12 | 735.79 |
| 2004-02-13 | 755.20 |
| 2004-02-16 | . |
| 2004-02-17 | 767.91 |
| 2004-02-18 | 761.91 |
| 2004-02-19 | 758.29 |
| 2004-02-20 | 740.05 |
| 2004-02-23 | 751.68 |
| 2004-02-24 | 738.06 |
| 2004-02-25 | 731.48 |
| 2004-02-26 | 737.58 |
| 2004-02-27 | 763.18 |
| 2004-03-01 | 791.49 |
| 2004-03-02 | 779.86 |
| 2004-03-03 | 780.65 |
| 2004-03-04 | 779.53 |
| 2004-03-05 | 784.43 |
| 2004-03-08 | 772.35 |
| 2004-03-09 | 784.79 |
| 2004-03-10 | 793.33 |
| 2004-03-11 | 787.96 |
| 2004-03-12 | 777.14 |
| 2004-03-15 | 800.80 |
| 2004-03-16 | 826.54 |
| 2004-03-17 | 849.68 |
| 2004-03-18 | 867.97 |
| 2004-03-19 | 860.02 |
| 2004-03-22 | 860.05 |
| 2004-03-23 | 856.78 |
| 2004-03-24 | 863.77 |
| 2004-03-25 | 875.81 |
| 2004-03-26 | 882.29 |
| 2004-03-29 | 889.32 |
| 2004-03-30 | 893.52 |
| 2004-03-31 | 916.18 |
| 2004-04-01 | 944.78 |
| 2004-04-02 | 943.47 |
| 2004-04-05 | 942.29 |
| 2004-04-06 | 922.86 |
| 2004-04-07 | 931.60 |
| 2004-04-08 | 940.79 |
| 2004-04-09 | . |
| 2004-04-12 | 938.86 |
| 2004-04-13 | 951.05 |
| 2004-04-14 | 945.79 |
| 2004-04-15 | 922.77 |
| 2004-04-16 | 922.90 |
| 2004-04-19 | 902.42 |
| 2004-04-20 | 922.38 |
| 2004-04-21 | 913.01 |
| 2004-04-22 | 911.56 |
| 2004-04-23 | 918.81 |
| 2004-04-26 | 923.59 |
| 2004-04-27 | 917.20 |
| 2004-04-28 | 914.50 |
| 2004-04-29 | 911.36 |
| 2004-04-30 | 898.93 |
| 2004-05-03 | 899.55 |
| 2004-05-04 | 905.12 |
| 2004-05-05 | 914.73 |
| 2004-05-06 | 893.22 |
| 2004-05-07 | 850.33 |
| 2004-05-10 | 777.28 |
| 2004-05-11 | 766.27 |
| 2004-05-12 | 807.91 |
| 2004-05-13 | 774.48 |
| 2004-05-14 | 762.73 |
| 2004-05-17 | 730.48 |
| 2004-05-18 | 753.46 |
| 2004-05-19 | 797.38 |
| 2004-05-20 | 785.68 |
| 2004-05-21 | 815.32 |
| 2004-05-24 | 815.84 |
| 2004-05-25 | 805.53 |
| 2004-05-26 | 820.26 |
| 2004-05-27 | 822.08 |
| 2004-05-28 | 838.92 |
| 2004-05-31 | . |
| 2004-06-01 | 867.33 |
| 2004-06-02 | 862.71 |
| 2004-06-03 | 840.09 |
| 2004-06-04 | 838.15 |
| 2004-06-07 | 869.72 |
| 2004-06-08 | 876.60 |
| 2004-06-09 | 874.93 |
| 2004-06-10 | 882.36 |
| 2004-06-11 | . |
| 2004-06-14 | 877.09 |
| 2004-06-15 | 876.94 |
| 2004-06-16 | 887.98 |
| 2004-06-17 | 898.08 |
| 2004-06-18 | 886.73 |
| 2004-06-21 | 896.39 |
| 2004-06-22 | 883.12 |
| 2004-06-23 | 875.52 |
| 2004-06-24 | 900.85 |
| 2004-06-25 | 897.00 |
| 2004-06-28 | 908.49 |
| 2004-06-29 | 911.43 |
| 2004-06-30 | 904.79 |
| 2004-07-01 | 904.28 |
| 2004-07-02 | 894.80 |
| 2004-07-05 | . |
| 2004-07-06 | 857.21 |
| 2004-07-07 | 860.04 |
| 2004-07-08 | 854.21 |
| 2004-07-09 | 874.01 |
| 2004-07-12 | 880.90 |
| 2004-07-13 | 868.96 |
| 2004-07-14 | 856.05 |
| 2004-07-15 | 850.83 |
| 2004-07-16 | 853.91 |
| 2004-07-19 | 856.91 |
| 2004-07-20 | 845.54 |
| 2004-07-21 | 844.57 |
| 2004-07-22 | 838.12 |
| 2004-07-23 | 825.56 |
| 2004-07-26 | 821.78 |
| 2004-07-27 | 797.82 |
| 2004-07-28 | 797.85 |
| 2004-07-29 | 776.61 |
| 2004-07-30 | 796.07 |
| 2004-08-02 | 799.13 |
| 2004-08-03 | 785.66 |
| 2004-08-04 | 774.75 |
| 2004-08-05 | 774.01 |
| 2004-08-06 | 780.56 |
| 2004-08-09 | 777.68 |
| 2004-08-10 | 787.37 |
| 2004-08-11 | 795.21 |
| 2004-08-12 | 795.98 |
| 2004-08-13 | 787.11 |
| 2004-08-16 | 775.10 |
| 2004-08-17 | 780.84 |
| 2004-08-18 | 779.49 |
| 2004-08-19 | 795.38 |
| 2004-08-20 | 799.53 |
| 2004-08-23 | 801.47 |
| 2004-08-24 | 804.27 |
| 2004-08-25 | 804.74 |
| 2004-08-26 | 810.26 |
| 2004-08-27 | 816.90 |
| 2004-08-30 | 816.84 |
| 2004-08-31 | 814.94 |
| 2004-09-01 | 826.97 |
| 2004-09-02 | 831.22 |
| 2004-09-03 | 816.17 |
| 2004-09-06 | . |
| 2004-09-07 | 832.19 |
| 2004-09-08 | 832.08 |
| 2004-09-09 | 817.93 |
| 2004-09-10 | 813.72 |
| 2004-09-13 | 810.66 |
| 2004-09-14 | 808.96 |
| 2004-09-15 | 796.57 |
| 2004-09-16 | 798.24 |
| 2004-09-17 | 795.49 |
| 2004-09-20 | 796.91 |
| 2004-09-21 | 789.13 |
| 2004-09-22 | 783.95 |
| 2004-09-23 | 785.88 |
| 2004-09-24 | 777.53 |
| 2004-09-27 | 768.69 |
| 2004-09-28 | 770.08 |
| 2004-09-29 | 780.32 |
| 2004-09-30 | 798.96 |
| 2004-10-01 | 797.41 |
| 2004-10-04 | 808.83 |
| 2004-10-05 | 805.03 |
| 2004-10-06 | 815.44 |
| 2004-10-07 | 813.23 |
| 2004-10-08 | 818.91 |
| 2004-10-11 | 822.14 |
| 2004-10-12 | 806.20 |
| 2004-10-13 | 806.08 |
| 2004-10-14 | 805.12 |
| 2004-10-15 | 808.60 |
| 2004-10-18 | 800.98 |
| 2004-10-19 | 806.81 |
| 2004-10-20 | 796.04 |
| 2004-10-21 | 793.71 |
| 2004-10-22 | 795.65 |
| 2004-10-25 | 784.46 |
| 2004-10-26 | 787.17 |
| 2004-10-27 | 787.60 |
| 2004-10-28 | 798.76 |
| 2004-10-29 | 791.34 |
| 2004-11-01 | 785.08 |
| 2004-11-02 | 803.57 |
| 2004-11-03 | 804.95 |
| 2004-11-04 | 811.31 |
| 2004-11-05 | 825.75 |
| 2004-11-08 | 823.77 |
| 2004-11-09 | 822.53 |
| 2004-11-10 | 818.08 |
| 2004-11-11 | 815.20 |
| 2004-11-12 | 835.69 |
| 2004-11-15 | 851.91 |
| 2004-11-16 | 854.00 |
| 2004-11-17 | 860.79 |
| 2004-11-18 | 862.25 |
| 2004-11-19 | 873.79 |
| 2004-11-22 | 857.93 |
| 2004-11-23 | 854.44 |
| 2004-11-24 | 859.28 |
| 2004-11-25 | . |
| 2004-11-26 | 856.65 |
| 2004-11-29 | 869.77 |
| 2004-11-30 | 862.66 |
| 2004-12-01 | 843.65 |
| 2004-12-02 | 851.93 |
| 2004-12-03 | 858.33 |
| 2004-12-06 | 852.01 |
| 2004-12-07 | 841.63 |
| 2004-12-08 | 827.47 |
| 2004-12-09 | 821.23 |
| 2004-12-10 | 814.52 |
| 2004-12-13 | 814.29 |
| 2004-12-14 | 815.39 |
| 2004-12-15 | 825.49 |
| 2004-12-16 | 822.39 |
| 2004-12-17 | 831.41 |
| 2004-12-20 | 837.03 |
| 2004-12-21 | 836.08 |
| 2004-12-22 | 841.61 |
| 2004-12-23 | 845.28 |
| 2004-12-24 | . |
| 2004-12-27 | 852.93 |
| 2004-12-28 | 861.03 |
| 2004-12-29 | 856.11 |
| 2004-12-30 | 869.87 |
| 2004-12-31 | 874.60 |
| 2005-01-03 | 871.79 |
| 2005-01-04 | 861.09 |
| 2005-01-05 | 856.43 |
| 2005-01-06 | 850.23 |
| 2005-01-07 | 853.08 |
| 2005-01-10 | 856.56 |
| 2005-01-11 | 872.67 |
| 2005-01-12 | 882.58 |
| 2005-01-13 | 876.20 |
| 2005-01-14 | 874.94 |
| 2005-01-17 | . |
| 2005-01-18 | 884.82 |
| 2005-01-19 | 885.02 |
| 2005-01-20 | 871.36 |
| 2005-01-21 | 868.71 |
| 2005-01-24 | 878.08 |
| 2005-01-25 | 865.79 |
| 2005-01-26 | 879.82 |
| 2005-01-27 | 872.61 |
#2005-01-28| 869.77
#2005-01-31| 874.94
#2005-02-01| 870.21
#2005-02-02| 876.98
#2005-02-03| 872.29
#2005-02-04| 875.58
#2005-02-07| 873.16
#2005-02-08| 863.15
#2005-02-09| 862.25
#2005-02-10| 858.42
#2005-02-11| 857.94
#2005-02-14| 865.31
#2005-02-15| 864.27
#2005-02-16| 856.19
#2005-02-17| 852.61
#2005-02-18| 851.48
#2005-02-21| .
#2005-02-22| 863.98
#2005-02-23| 850.17
#2005-02-24| 847.45
#2005-02-25| 856.42
#2005-02-28| 869.26
#2005-03-01| 871.14
#2005-03-02| 871.54
#2005-03-03| 872.29
#2005-03-04| 876.06
#2005-03-07| 873.12
#2005-03-08| 877.25
#2005-03-09| 881.44
#2005-03-10| 877.76
#2005-03-11| 882.97
#2005-03-14| 878.48
#2005-03-15| 878.38
#2005-03-16| 881.16
#2005-03-17| 879.28
#2005-03-18| 887.97
#2005-03-21| 886.85
#2005-03-22| 890.36
#2005-03-23| 877.25
#2005-03-24| 870.95
#2005-03-25| .
#2005-03-28| 872.53
#2005-03-29| 858.00
#2005-03-30| 855.25
#2005-03-31| 867.92
#2005-04-01| 864.55
#2005-04-04| 851.32
#2005-04-05| 849.60
#2005-04-06| 852.91
#2005-04-07| 849.66
#2005-04-08| 859.68
#2005-04-11| 858.48
#2005-04-12| 847.56
#2005-04-13| 853.81
#2005-04-14| 845.65
#2005-04-15| 841.73
#2005-04-18| 812.69
#2005-04-19| 823.11
#2005-04-20| 831.92
#2005-04-21| 828.60
#2005-04-22| 847.91
#2005-04-25| 852.14
#2005-04-26| 847.70
#2005-04-27| 847.11
#2005-04-28| 843.60
#2005-04-29| 851.29
#2005-05-02| 849.55
#2005-05-03| 849.17
#2005-05-04| 856.12
#2005-05-05| 854.89
#2005-05-06| 858.56
#2005-05-09| 855.71
#2005-05-10| 852.53
#2005-05-11| 845.94
#2005-05-12| 832.31
#2005-05-13| 824.99
#2005-05-16| 819.44
#2005-05-17| 803.87
#2005-05-18| 801.30
#2005-05-19| 813.35
#2005-05-20| 809.62
#2005-05-23| 813.75
#2005-05-24| 810.96
#2005-05-25| 797.30
#2005-05-26| 793.15
#2005-05-27| 800.59
#2005-05-30| .
#2005-05-31| 816.30
#2005-06-01| 813.77
#2005-06-02| 820.49
#2005-06-03| 827.35
#2005-06-06| 834.54
#2005-06-07| 830.80
#2005-06-08| 834.22
#2005-06-09| 820.56
#2005-06-10| 822.29
#2005-06-13| 813.55
#2005-06-14| 813.38
#2005-06-15| 816.90
#2005-06-16| 821.23
#2005-06-17| 832.92
#2005-06-20| 830.54
#2005-06-21| 837.77
#2005-06-22| 834.62
#2005-06-23| 830.72
#2005-06-24| 827.76
#2005-06-27| 821.52
#2005-06-28| 832.09
#2005-06-29| 834.05
#2005-06-30| 833.69
#2005-07-01| 830.10
#2005-07-04| .
#2005-07-05| 842.06
#2005-07-06| 842.16
#2005-07-07| 838.27
#2005-07-08| 836.40
#2005-07-11| 844.43
#2005-07-12| 852.01
#2005-07-13| 845.12
#2005-07-14| 845.93
#2005-07-15| 842.58
#2005-07-18| 846.00
#2005-07-19| 836.22
#2005-07-20| 831.32
#2005-07-21| 855.40
#2005-07-22| 848.95
#2005-07-25| 848.98
#2005-07-26| 846.76
#2005-07-27| 849.62
#2005-07-28| 850.85
#2005-07-29| 858.05
#2005-08-01| 862.50
#2005-08-02| 861.25
#2005-08-03| 864.19
#2005-08-04| 857.75
#2005-08-05| 840.02
#2005-08-08| 841.28
#2005-08-09| 850.27
#2005-08-10| 876.04
#2005-08-11| 898.62
#2005-08-12| 913.24
#2005-08-15| 922.39
#2005-08-16| 930.42
#2005-08-17| 935.38
#2005-08-18| 935.45
#2005-08-19| 927.12
#2005-08-22| 945.27
#2005-08-23| 942.61
#2005-08-24| 941.46
#2005-08-25| 943.78
#2005-08-26| 946.36
#2005-08-29| 929.60
#2005-08-30| 931.59
#2005-08-31| 939.58
#2005-09-01| 959.99
#2005-09-02| 964.27
#2005-09-05| .
#2005-09-06| 966.59
#2005-09-07| 959.12
#2005-09-08| 949.04
#2005-09-09| 964.83
#2005-09-12| 978.07
#2005-09-13| 970.46
#2005-09-14| 973.59
#2005-09-15| 981.56
#2005-09-16| 975.41
#2005-09-19| 976.29
#2005-09-20| 982.19
#2005-09-21| 980.66
#2005-09-22| 969.46
#2005-09-23| 964.31
#2005-09-26| 980.65
#2005-09-27| 965.29
#2005-09-28| 965.90
#2005-09-29| 998.36
#2005-09-30|1002.02
#2005-10-03|1000.39
#2005-10-04|1009.56
#2005-10-05|1011.20
#2005-10-06| 987.00
#2005-10-07| 979.73
#2005-10-10| 975.91
#2005-10-11| 992.14
#2005-10-12| 997.35
#2005-10-13| 996.81
#2005-10-14|1002.49
#2005-10-17| 992.75
#2005-10-18| 973.13
#2005-10-19| 963.43
#2005-10-20| 975.16
#2005-10-21| 977.03
#2005-10-24| 975.83
#2005-10-25| 986.73
#2005-10-26| 987.97
#2005-10-27|1000.21
#2005-10-28| 996.25
#2005-10-31|1009.73
#2005-11-01|1023.66
#2005-11-02|1020.19
#2005-11-03|1019.48
#2005-11-04|1022.29
#2005-11-07|1034.39
#2005-11-08|1037.83
#2005-11-09|1029.31
#2005-11-10|1021.22
#2005-11-11|1034.44
#2005-11-14|1025.30
#2005-11-15|1019.89
#2005-11-16|1028.92
#2005-11-17|1053.39
#2005-11-18|1055.60
#2005-11-21|1064.47
#2005-11-22|1070.45
#2005-11-23|1078.22
#2005-11-24| .
#2005-11-25|1093.10
#2005-11-28|1102.71
#2005-11-29|1102.62
#2005-11-30|1105.70
#2005-12-01|1119.94
#2005-12-02|1146.44
#2005-12-05|1163.30
#2005-12-06|1159.36
#2005-12-07|1160.59
#2005-12-08|1137.15
#2005-12-09|1164.83
#2005-12-12|1188.44
#2005-12-13|1188.55
#2005-12-14|1195.02
#2005-12-15|1199.44
#2005-12-16|1210.62
#2005-12-19|1230.69
#2005-12-20|1245.15
#2005-12-21|1271.60
#2005-12-22|1280.21
#2005-12-23|1283.21
#2005-12-26| .
#2005-12-27|1290.53
#2005-12-28|1303.52
#2005-12-29|1350.49
#2005-12-30|1347.38
#2006-01-02| .
#2006-01-03|1361.32
#2006-01-04|1380.80
#2006-01-05|1372.72
#2006-01-06|1391.87
#2006-01-09|1398.80
#2006-01-10|1360.68
#2006-01-11|1381.04
#2006-01-12|1379.65
#2006-01-13|1394.82
#2006-01-16| .
#2006-01-17|1283.62
#2006-01-18|1211.26
#2006-01-19|1282.28
#2006-01-20|1257.48
#2006-01-23|1208.43
#2006-01-24|1260.35
#2006-01-25|1247.88
#2006-01-26|1263.95
#2006-01-27|1282.56
#2006-01-30|1294.47
#2006-01-31|1307.15
#2006-02-01|1287.15
#2006-02-02|1295.64
#2006-02-03|1298.08
#2006-02-06|1315.84
#2006-02-07|1333.00
#2006-02-08|1287.17
#2006-02-09|1274.44
#2006-02-10|1263.56
#2006-02-13|1204.09
#2006-02-14|1230.70
#2006-02-15|1210.92
#2006-02-16|1197.39
#2006-02-17|1163.79
#2006-02-20| .
#2006-02-21|1190.24
#2006-02-22|1176.20
#2006-02-23|1206.93
#2006-02-24|1222.36
#2006-02-27|1222.44
#2006-02-28|1217.11
#2006-03-01|1189.25
#2006-03-02|1176.00
#2006-03-03|1161.40
#2006-03-06|1163.80
#2006-03-07|1133.31
#2006-03-08|1123.97
#2006-03-09|1158.71
#2006-03-10|1165.50
#2006-03-13|1178.27
#2006-03-14|1189.32
#2006-03-15|1178.39
#2006-03-16|1170.05
#2006-03-17|1192.55
#2006-03-20|1213.99
#2006-03-21|1206.56
#2006-03-22|1200.42
#2006-03-23|1188.87
#2006-03-24|1195.16
#2006-03-27|1209.83
#2006-03-28|1213.10
#2006-03-29|1224.35
#2006-03-30|1236.69
#2006-03-31|1239.30
#2006-04-03|1266.34
#2006-04-04|1264.09
#2006-04-05|1255.34
#2006-04-06|1272.93
#2006-04-07|1271.34
#2006-04-10|1265.68
#2006-04-11|1258.86
#2006-04-12|1244.49
#2006-04-13|1236.63
#2006-04-14| .
#2006-04-17|1217.17
#2006-04-18|1232.26
#2006-04-19|1228.06
#2006-04-20|1217.85
#2006-04-21|1207.21
#2006-04-24|1193.49
#2006-04-25|1216.72
#2006-04-26|1209.99
#2006-04-27|1215.28
#2006-04-28|1211.68
#2006-05-01|1209.89
#2006-05-02|1216.23
#2006-05-03|1212.26
#2006-05-04|1212.63
#2006-05-05|1224.53
#2006-05-08|1253.86
#2006-05-09|1252.03
#2006-05-10|1241.00
#2006-05-11|1230.47
#2006-05-12|1211.99
#2006-05-15|1208.37
#2006-05-16|1187.71
#2006-05-17|1194.04
#2006-05-18|1173.52
#2006-05-19|1181.61
#2006-05-22|1161.38
#2006-05-23|1149.06
#2006-05-24|1148.46
#2006-05-25|1159.23
#2006-05-26|1156.53
#2006-05-29| .
#2006-05-30|1145.35
#2006-05-31|1116.75
#2006-06-01|1099.34
#2006-06-02|1123.60
#2006-06-05|1121.44
#2006-06-06|1085.34
#2006-06-07|1057.87
#2006-06-08|1020.41
#2006-06-09|1036.99
#2006-06-12|1050.13
#2006-06-13|1004.38
#2006-06-14|1019.92
#2006-06-15|1038.92
#2006-06-16|1058.40
#2006-06-19|1054.88
#2006-06-20|1037.87
#2006-06-21|1032.62
#2006-06-22|1051.61
#2006-06-23|1045.01
#2006-06-26|1040.07
#2006-06-27|1039.00
#2006-06-28|1025.11
#2006-06-29|1029.14
#2006-06-30|1067.42
#2006-07-03|1080.58
#2006-07-04| .
#2006-07-05|1074.68
#2006-07-06|1064.79
#2006-07-07|1059.52
#2006-07-10|1059.08
#2006-07-11|1041.64
#2006-07-12|1021.36
#2006-07-13|1004.20
#2006-07-14| 991.25
#2006-07-17| 984.00
#2006-07-18| 951.29
#2006-07-19| 951.72
#2006-07-20| 991.00
#2006-07-21| 986.50
#2006-07-24| 975.62
#2006-07-25| 983.72
#2006-07-26| 971.21
#2006-07-27| 991.87
#2006-07-28|1012.16
#2006-07-31|1030.15
#2006-08-01|1032.42
#2006-08-02|1038.02
#2006-08-03|1034.26
#2006-08-04|1042.31
#2006-08-07|1022.22
#2006-08-08|1031.33
#2006-08-09|1043.16
#2006-08-10|1052.86
#2006-08-11|1046.13
#2006-08-14|1063.62
#2006-08-15|1067.57
#2006-08-16|1087.13
#2006-08-17|1090.35
#2006-08-18|1094.34
#2006-08-21|1079.02
#2006-08-22|1080.00
#2006-08-23|1078.86
#2006-08-24|1072.06
#2006-08-25|1050.80
#2006-08-28|1034.37
#2006-08-29|1048.19
#2006-08-30|1042.09
#2006-08-31|1053.06
#2006-09-01|1049.49
#2006-09-04| .
#2006-09-05|1087.41
#2006-09-06|1066.79
#2006-09-07|1054.57
#2006-09-08|1049.94
#2006-09-11|1022.19
#2006-09-12|1015.73
#2006-09-13|1016.07
#2006-09-14|1024.60
#2006-09-15|1025.17
#2006-09-18|1022.22
#2006-09-19|1032.82
#2006-09-20|1019.80
#2006-09-21|1020.68
#2006-09-22|1014.96
#2006-09-25|1006.52
#2006-09-26|1004.10
#2006-09-27|1022.51
#2006-09-28|1030.40
#2006-09-29|1041.27
#2006-10-02|1044.30
#2006-10-03|1044.93
#2006-10-04|1039.78
#2006-10-05|1051.90
#2006-10-06|1037.13
#2006-10-09|1034.84
#2006-10-10|1018.09
#2006-10-11| 997.27
#2006-10-12| 996.80
#2006-10-13|1012.09
#2006-10-16|1031.85
#2006-10-17|1029.45
#2006-10-18|1037.00
#2006-10-19|1044.00
#2006-10-20|1038.21
#2006-10-23|1042.96
#2006-10-24|1046.90
#2006-10-25|1038.54
#2006-10-26|1053.33
#2006-10-27|1055.49
#2006-10-30|1046.52
#2006-10-31|1046.02
#2006-11-01|1037.29
#2006-11-02|1032.88
#2006-11-03|1024.16
#2006-11-06|1011.05
#2006-11-07|1018.06
#2006-11-08| 987.76
#2006-11-09| 980.80
#2006-11-10| 975.93
#2006-11-13| 971.25
#2006-11-14| 992.94
#2006-11-15| 984.47
#2006-11-16| 980.43
#2006-11-17| 977.13
#2006-11-20| 951.10
#2006-11-21| 949.84
#2006-11-22| 990.50
#2006-11-23| .
#2006-11-24| 989.31
#2006-11-27|1008.15
#2006-11-28|1002.31
#2006-11-29|1020.99
#2006-11-30|1044.44
#2006-12-01|1049.19
#2006-12-04|1053.53
#2006-12-05|1058.40
#2006-12-06|1071.90
#2006-12-07|1071.95
#2006-12-08|1055.01
#2006-12-11|1036.67
#2006-12-12|1040.53
#2006-12-13|1039.72
#2006-12-14|1042.32
#2006-12-15|1047.14
#2006-12-18|1043.11
#2006-12-19|1022.84
#2006-12-20|1033.93
#2006-12-21|1030.85
#2006-12-22|1024.79
#2006-12-25| .
#2006-12-26|1022.33
#2006-12-27|1024.38
#2006-12-28|1025.37
#2006-12-29|1023.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1024.30
#2007-01-04|1042.66
#2007-01-05|1049.81
#2007-01-08|1049.72
#2007-01-09|1045.16
#2007-01-10|1028.09
#2007-01-11|1013.91
#2007-01-12|1013.03
#2007-01-15| .
#2007-01-16|1015.23
#2007-01-17|1018.26
#2007-01-18|1024.09
#2007-01-19|1028.15
#2007-01-22|1024.32
#2007-01-23|1028.97
#2007-01-24|1036.96
#2007-01-25|1027.30
#2007-01-26|1021.14
#2007-01-29|1027.62
#2007-01-30|1034.31
#2007-01-31|1029.41
#2007-02-01|1041.50
#2007-02-02|1036.23
#2007-02-05|1038.22
#2007-02-06|1035.45
#2007-02-07|1025.73
#2007-02-08|1027.75
#2007-02-09|1026.38
#2007-02-12|1024.90
#2007-02-13|1025.25
#2007-02-14|1027.79
#2007-02-15|1068.42
#2007-02-16|1069.41
#2007-02-19| .
#2007-02-20|1074.29
#2007-02-21|1069.63
#2007-02-22|1067.26
#2007-02-23|1078.84
#2007-02-26|1080.40
#2007-02-27|1089.74
#2007-02-28|1062.93
#2007-03-01|1046.91
#2007-03-02|1050.65
#2007-03-05|1018.22
#2007-03-06|1034.88
#2007-03-07|1032.22
#2007-03-08|1043.80
#2007-03-09|1054.37
#2007-03-12|1058.32
#2007-03-13|1053.78
#2007-03-14|1025.70
#2007-03-15|1027.37
#2007-03-16|1027.65
#2007-03-19|1026.66
#2007-03-20|1040.07
#2007-03-21|1037.81
#2007-03-22|1050.18
#2007-03-23|1053.05
#2007-03-26|1057.98
#2007-03-27|1049.84
#2007-03-28|1055.84
#2007-03-29|1049.99
#2007-03-30|1056.09
#2007-04-02|1051.84
#2007-04-03|1048.31
#2007-04-04|1072.59
#2007-04-05|1070.18
#2007-04-06| .
#2007-04-09|1055.28
#2007-04-10|1054.77
#2007-04-11|1057.85
#2007-04-12|1050.68
#2007-04-13|1030.20
#2007-04-16|1038.60
#2007-04-17|1037.96
#2007-04-18|1042.03
#2007-04-19|1031.42
#2007-04-20|1023.19
#2007-04-23|1022.68
#2007-04-24|1029.55
#2007-04-25|1028.11
#2007-04-26|1031.76
#2007-04-27|1026.85
#2007-04-30|1022.92
#2007-05-01|1013.41
#2007-05-02|1018.83
#2007-05-03|1017.06
#2007-05-04|1015.47
#2007-05-07|1029.74
#2007-05-08|1032.03
#2007-05-09|1033.66
#2007-05-10|1017.88
#2007-05-11|1014.06
#2007-05-14|1012.18
#2007-05-15|1008.67
#2007-05-16|1008.85
#2007-05-17|1003.13
#2007-05-18| 997.34
#2007-05-21| 997.25
#2007-05-22|1011.91
#2007-05-23|1018.70
#2007-05-24|1013.43
#2007-05-25|1007.44
#2007-05-28| .
#2007-05-29|1008.33
#2007-05-30|1007.67
#2007-05-31|1008.78
#2007-06-01|1003.81
#2007-06-04|1000.52
#2007-06-05| 998.42
#2007-06-06| 999.48
#2007-06-07|1002.91
#2007-06-08| 989.38
#2007-06-11| 989.89
#2007-06-12| 987.51
#2007-06-13| 985.49
#2007-06-14| 991.87
#2007-06-15|1000.97
#2007-06-18|1016.05
#2007-06-19|1013.03
#2007-06-20|1011.02
#2007-06-21|1012.03
#2007-06-22|1004.88
#2007-06-25|1001.77
#2007-06-26|1001.89
#2007-06-27|1001.91
#2007-06-28|1014.44
#2007-06-29|1022.76
#2007-07-02|1032.01
#2007-07-03|1032.94
#2007-07-04| .
#2007-07-05|1038.01
#2007-07-06|1033.77
#2007-07-09|1030.88
#2007-07-10|1045.61
#2007-07-11|1034.78
#2007-07-12|1025.69
#2007-07-13|1034.90
#2007-07-16|1036.86
#2007-07-17|1025.19
#2007-07-18|1012.59
#2007-07-19|1012.23
#2007-07-20|1011.63
#2007-07-23|1001.23
#2007-07-24|1011.95
#2007-07-25|1015.56
#2007-07-26|1010.29
#2007-07-27| 997.03
#2007-07-30| 997.87
#2007-07-31| 996.37
#2007-08-01| 976.99
#2007-08-02| 980.55
#2007-08-03| 976.98
#2007-08-06| 967.52
#2007-08-07| 961.92
#2007-08-08| 970.67
#2007-08-09| 997.56
#2007-08-10| 991.19
#2007-08-13| 971.82
#2007-08-14| 973.27
#2007-08-15| 954.43
#2007-08-16| 955.89
#2007-08-17| 936.51
#2007-08-20| 952.61
#2007-08-21| 960.73
#2007-08-22| 960.38
#2007-08-23| 977.17
#2007-08-24| 974.73
#2007-08-27| 976.48
#2007-08-28| 975.75
#2007-08-29| 965.40
#2007-08-30| 968.53
#2007-08-31| 976.96
#2007-09-03| .
#2007-09-04| 979.79
#2007-09-05| 974.45
#2007-09-06| 973.95
#2007-09-07| 986.81
#2007-09-10| 968.98
#2007-09-11| 967.39
#2007-09-12| 957.49
#2007-09-13| 950.38
#2007-09-14| 954.29
#2007-09-17| 951.81
#2007-09-18| 924.96
#2007-09-19| 952.04
#2007-09-20| 957.17
#2007-09-21| 936.88
#2007-09-24| 941.45
#2007-09-25| 943.32
#2007-09-26| 951.94
#2007-09-27| 977.86
#2007-09-28| 985.12
#2007-10-01| 986.88
#2007-10-02| 997.10
#2007-10-03| 989.03
#2007-10-04| 976.87
#2007-10-05| 994.01
#2007-10-08| 987.90
#2007-10-09|1007.85
#2007-10-10|1019.95
#2007-10-11|1026.29
#2007-10-12|1018.62
#2007-10-15|1012.76
#2007-10-16| 988.64
#2007-10-17| 974.55
#2007-10-18| 992.64
#2007-10-19| 993.74
#2007-10-22| 984.78
#2007-10-23| 991.71
#2007-10-24| 995.62
#2007-10-25| 990.40
#2007-10-26|1012.45
#2007-10-29|1021.42
#2007-10-30|1028.15
#2007-10-31|1031.56
#2007-11-01|1048.28
#2007-11-02|1027.64
#2007-11-05|1014.99
#2007-11-06|1019.06
#2007-11-07|1025.98
#2007-11-08|1013.74
#2007-11-09|1017.24
#2007-11-12|1007.94
#2007-11-13|1003.71
#2007-11-14|1019.00
#2007-11-15|1019.98
#2007-11-16| 999.43
#2007-11-19|1002.46
#2007-11-20|1005.08
#2007-11-21|1004.80
#2007-11-22| .
#2007-11-23|1011.16
#2007-11-26|1025.20
#2007-11-27|1027.78
#2007-11-28|1015.75
#2007-11-29|1038.91
#2007-11-30|1035.84
#2007-12-03|1054.88
#2007-12-04|1053.54
#2007-12-05|1060.60
#2007-12-06|1065.26
#2007-12-07|1055.26
#2007-12-10|1059.93
#2007-12-11|1064.38
#2007-12-12|1045.90
#2007-12-13|1024.71
#2007-12-14|1018.36
#2007-12-17| 991.04
#2007-12-18|1004.01
#2007-12-19|1002.50
#2007-12-20|1006.71
#2007-12-21|1015.70
#2007-12-24|1016.94
#2007-12-25| .
#2007-12-26|1031.28
#2007-12-27|1023.95
#2007-12-28|1024.94
#2007-12-31|1038.18
#2008-01-01| .
#2008-01-02|1049.00
#2008-01-03|1048.03
#2008-01-04|1034.11
#2008-01-07|1011.88
#2008-01-08| 992.79
#2008-01-09|1005.93
#2008-01-10| 991.68
#2008-01-11| 963.90
#2008-01-14| 962.24
#2008-01-15| 960.84
#2008-01-16| 926.52
#2008-01-17| 947.25
#2008-01-18| 953.95
#2008-01-21| .
#2008-01-22| 867.94
#2008-01-23| 895.99
#2008-01-24| 899.00
#2008-01-25| 946.61
#2008-01-28| 919.07
#2008-01-29| 942.72
#2008-01-30| 924.23
#2008-01-31| 940.95
#2008-02-01| 939.32
#2008-02-04| 949.13
#2008-02-05| 944.63
#2008-02-06| 907.13
#2008-02-07| 913.32
#2008-02-08| 904.24
#2008-02-11| 904.79
#2008-02-12| 907.20
#2008-02-13| 887.16
#2008-02-14| 913.42
#2008-02-15| 916.88
#2008-02-18| .
#2008-02-19| 926.70
#2008-02-20| 901.27
#2008-02-21| 925.02
#2008-02-22| 918.71
#2008-02-25| 921.01
#2008-02-26| 912.95
#2008-02-27| 940.49
#2008-02-28| 937.44
#2008-02-29| 940.44
#2008-03-03| 919.82
#2008-03-04| 906.66
#2008-03-05| 893.38
#2008-03-06| 914.96
#2008-03-07| 890.88
#2008-03-10| 881.06
#2008-03-11| 884.81
#2008-03-12| 885.21
#2008-03-13| 871.04
#2008-03-14| 858.36
#2008-03-17| 855.92
#2008-03-18| 854.46
#2008-03-19| 878.40
#2008-03-20| 879.23
#2008-03-21| .
#2008-03-24| 897.18
#2008-03-25| 926.02
#2008-03-26| 938.93
#2008-03-27| 937.57
#2008-03-28| 963.40
#2008-03-31| 960.52
#2008-04-01| 956.91
#2008-04-02| 977.83
#2008-04-03| 981.92
#2008-04-04| 987.91
#2008-04-07| 994.97
#2008-04-08| 969.76
#2008-04-09| 948.11
#2008-04-10| 949.78
#2008-04-11| 989.27
#2008-04-14| 980.13
#2008-04-15| 986.92
#2008-04-16| 991.37
#2008-04-17| 988.69
#2008-04-18| 984.79
#2008-04-21| 993.58
#2008-04-22| 988.50
#2008-04-23| 988.94
#2008-04-24| 983.36
#2008-04-25|1003.10
#2008-04-28|1002.44
#2008-04-29|1013.41
#2008-04-30|1006.70
#2008-05-01| 998.11
#2008-05-02|1002.26
#2008-05-05|1001.10
#2008-05-06|1010.57
#2008-05-07|1002.62
#2008-05-08|1013.65
#2008-05-09|1000.55
#2008-05-12|1006.84
#2008-05-13|1016.56
#2008-05-14|1008.58
#2008-05-15|1016.55
#2008-05-16|1006.25
#2008-05-19| 997.73
#2008-05-20| 983.96
#2008-05-21| 970.33
#2008-05-22| 969.16
#2008-05-23| 977.83
#2008-05-26| .
#2008-05-27| 965.85
#2008-05-28| 954.12
#2008-05-29| 968.61
#2008-05-30| 973.73
#2008-06-02| 985.15
#2008-06-03| 963.37
#2008-06-04| 981.15
#2008-06-05| 984.12
#2008-06-06| 992.81
#2008-06-09| 979.23
#2008-06-10| 956.62
#2008-06-11| 973.43
#2008-06-12| 947.06
#2008-06-13| 935.18
#2008-06-16| 949.10
#2008-06-17| 952.06
#2008-06-18| 952.78
#2008-06-19| 939.42
#2008-06-20| 934.86
#2008-06-23| 929.30
#2008-06-24| 928.77
#2008-06-25| 913.86
#2008-06-26| 921.72
#2008-06-27| 916.57
#2008-06-30| 914.80
#2008-07-01| 915.07
#2008-07-02| 896.57
#2008-07-03| 897.50
#2008-07-04| .
#2008-07-07| 905.69
#2008-07-08| 891.30
#2008-07-09| 885.91
#2008-07-10| 896.99
#2008-07-11| 897.40
#2008-07-14| 891.44
#2008-07-15| 899.48
#2008-07-16| 902.52
#2008-07-17| 905.50
#2008-07-18| 886.61
#2008-07-21| 886.02
#2008-07-22| 904.28
#2008-07-23| 915.20
#2008-07-24| 934.06
#2008-07-25| 916.11
#2008-07-28| 925.65
#2008-07-29| 906.88
#2008-07-30| 928.85
#2008-07-31| 941.52
#2008-08-01| 928.54
#2008-08-04| 936.25
#2008-08-05| 934.59
#2008-08-06| 939.48
#2008-08-07| 920.32
#2008-08-08| 920.38
#2008-08-11| 925.23
#2008-08-12| 924.18
#2008-08-13| 918.98
#2008-08-14| 905.22
#2008-08-15| 901.70
#2008-08-18| 904.27
#2008-08-19| 890.22
#2008-08-20| 901.10
#2008-08-21| 897.84
#2008-08-22| 878.84
#2008-08-25| 901.23
#2008-08-26| 882.74
#2008-08-27| 879.81
#2008-08-28| 865.08
#2008-08-29| 891.75
#2008-09-01| .
#2008-09-02| 857.77
#2008-09-03| 873.85
#2008-09-04| 867.58
#2008-09-05| 863.92
#2008-09-08| 868.92
#2008-09-09| 853.25
#2008-09-10| 858.53
#2008-09-11| 864.81
#2008-09-12| 858.22
#2008-09-15| 864.25
#2008-09-16| 851.67
#2008-09-17| 852.48
#2008-09-18| 841.05
#2008-09-19| 840.09
#2008-09-22| 840.25
#2008-09-23| 841.12
#2008-09-24| 845.28
#2008-09-25| 837.32
#2008-09-26| 840.82
#2008-09-29| 850.37
#2008-09-30| 820.75
#2008-10-01| 827.29
#2008-10-02| 827.32
#2008-10-03| 832.13
#2008-10-06| 852.13
#2008-10-07| 813.42
#2008-10-08| 767.59
#2008-10-09| 734.94
#2008-10-10| 689.96
#2008-10-13| 690.86
#2008-10-14| 748.49
#2008-10-15| 763.18
#2008-10-16| 722.83
#2008-10-17| 745.65
#2008-10-20| 768.63
#2008-10-21| 774.49
#2008-10-22| 752.36
#2008-10-23| 757.80
#2008-10-24| 732.54
#2008-10-27| 694.13
#2008-10-28| 719.46
#2008-10-29| 745.49
#2008-10-30| 787.90
#2008-10-31| 748.56
#2008-11-03| 744.04
#2008-11-04| 790.96
#2008-11-05| 805.30
#2008-11-06| 782.85
#2008-11-07| 774.05
#2008-11-10| 803.34
#2008-11-11| 800.06
#2008-11-12| 811.09
#2008-11-13| 799.90
#2008-11-14| 790.53
#2008-11-17| 795.82
#2008-11-18| 773.90
#2008-11-19| 779.43
#2008-11-20| 755.82
#2008-11-21| 765.46
#2008-11-24| 756.47
#2008-11-25| 771.27
#2008-11-26| 762.33
#2008-11-27| .
#2008-11-28| 762.21
#2008-12-01| 770.78
#2008-12-02| 738.88
#2008-12-03| 784.66
#2008-12-04| 799.98
#2008-12-05| 817.20
#2008-12-08| 833.57
#2008-12-09| 831.69
#2008-12-10| 849.76
#2008-12-11| 851.53
#2008-12-12| 832.45
#2008-12-15| 861.19
#2008-12-16| 858.94
#2008-12-17| 881.77
#2008-12-18| 883.73
#2008-12-19| 860.96
#2008-12-22| 854.62
#2008-12-23| 852.47
#2008-12-24| 848.16
#2008-12-25| .
#2008-12-26| 847.76
#2008-12-29| 857.10
#2008-12-30| 868.07
#2008-12-31| 866.78
#2009-01-01| .
#2009-01-02| 865.49
#2009-01-05| 839.51
#2009-01-06| 809.24
#2009-01-07| 794.27
#2009-01-08| 802.24
#2009-01-09| 814.24
#2009-01-12| 822.43
#2009-01-13| 804.56
#2009-01-14| 801.64
#2009-01-15| 769.35
#2009-01-16| 782.71
#2009-01-19| .
#2009-01-20| 767.78
#2009-01-21| 782.49
#2009-01-22| 793.86
#2009-01-23| 770.16
#2009-01-26| 770.06
#2009-01-27| 790.11
#2009-01-28| 772.30
#2009-01-29| 770.99
#2009-01-30| 768.81
#2009-02-02| 761.10
#2009-02-03| 766.10
#2009-02-04| 761.67
#2009-02-05| 740.75
#2009-02-06| 730.14
#2009-02-09| 704.34
#2009-02-10| 713.64
#2009-02-11| 719.32
#2009-02-12| 713.41
#2009-02-13| 721.63
#2009-02-16| .
#2009-02-17| 708.07
#2009-02-18| 698.66
#2009-02-19| 693.63
#2009-02-20| 670.92
#2009-02-23| 663.04
#2009-02-24| 632.44
#2009-02-25| 627.91
#2009-02-26| 621.71
#2009-02-27| 643.21
#2009-03-02| 622.79
#2009-03-03| 614.28
#2009-03-04| 619.76
#2009-03-05| 627.07
#2009-03-06| 613.31
#2009-03-09| 600.58
#2009-03-10| 594.34
#2009-03-11| 607.17
#2009-03-12| 589.96
#2009-03-13| 598.40
#2009-03-16| 612.76
#2009-03-17| 621.84
#2009-03-18| 623.57
#2009-03-19| 647.30
#2009-03-20| 636.29
#2009-03-23| 654.10
#2009-03-24| 672.58
#2009-03-25| 680.89
#2009-03-26| 690.75
#2009-03-27| 685.71
#2009-03-30| 665.63
#2009-03-31| 647.69
#2009-04-01| 659.26
#2009-04-02| 675.31
#2009-04-03| 662.85
#2009-04-06| 655.85
#2009-04-07| 658.51
#2009-04-08| 664.67
#2009-04-09| 676.59
#2009-04-10| .
#2009-04-13| 658.13
#2009-04-14| 660.54
#2009-04-15| 666.11
#2009-04-16| 672.40
#2009-04-17| 675.95
#2009-04-20| 675.74
#2009-04-21| 680.38
#2009-04-22| 681.82
#2009-04-23| 698.21
#2009-04-24| 688.82
#2009-04-27| 691.99
#2009-04-28| 684.79
#2009-04-29| 683.89
#2009-04-30| 689.45
#2009-05-01| 683.56
#2009-05-04| 686.01
#2009-05-05| 693.62
#2009-05-06| 699.71
#2009-05-07| 709.54
#2009-05-08| 717.08
#2009-05-11| 729.30
#2009-05-12| 736.26
#2009-05-13| 755.18
#2009-05-14| 744.11
#2009-05-15| 760.31
#2009-05-18| 740.55
#2009-05-19| 747.09
#2009-05-20| 759.89
#2009-05-21| 755.05
#2009-05-22| 757.32
#2009-05-25| .
#2009-05-26| 768.93
#2009-05-27| 765.53
#2009-05-28| 752.48
#2009-05-29| 760.29
#2009-06-01| 758.56
#2009-06-02| 762.29
#2009-06-03| 770.17
#2009-06-04| 765.35
#2009-06-05| 760.03
#2009-06-08| 752.84
#2009-06-09| 757.76
#2009-06-10| 766.45
#2009-06-11| 760.38
#2009-06-12| 777.93
#2009-06-15| 786.50
#2009-06-16| 776.15
#2009-06-17| 794.40
#2009-06-18| 792.12
#2009-06-19| 788.05
#2009-06-22| 798.16
#2009-06-23| 790.44
#2009-06-24| 782.97
#2009-06-25| 779.09
#2009-06-26| 797.16
#2009-06-29| 795.29
#2009-06-30| 796.59
#2009-07-01| 799.17
#2009-07-02| 803.66
#2009-07-03| .
#2009-07-06| 798.26
#2009-07-07| 800.33
#2009-07-08| 795.42
#2009-07-09| 798.64
#2009-07-10| 811.24
#2009-07-13| 785.62
#2009-07-14| 794.08
#2009-07-15| 793.22
#2009-07-16| 789.44
#2009-07-17| 804.52
#2009-07-20| 802.55
#2009-07-21| 822.20
#2009-07-22| 830.54
#2009-07-23| 822.03
#2009-07-24| 823.43
#2009-07-27| 828.95
#2009-07-28| 842.87
#2009-07-29| 831.15
#2009-07-30| 825.21
#2009-07-31| 836.16
#2009-08-03| 838.79
#2009-08-04| 844.72
#2009-08-05| 839.40
#2009-08-06| 834.41
#2009-08-07| 815.22
#2009-08-10| 819.00
#2009-08-11| 846.99
#2009-08-12| 835.82
#2009-08-13| 840.22
#2009-08-14| 854.06
#2009-08-17| 833.38
#2009-08-18| 834.04
#2009-08-19| 838.66
#2009-08-20| 848.60
#2009-08-21| 845.26
#2009-08-24| 860.23
#2009-08-25| 859.01
#2009-08-26| 864.59
#2009-08-27| 855.76
#2009-08-28| 851.81
#2009-08-31| 859.20
#2009-09-01| 852.06
#2009-09-02| 841.04
#2009-09-03| 844.95
#2009-09-04| 832.36
#2009-09-07| .
#2009-09-08| 841.96
#2009-09-09| 848.71
#2009-09-10| 857.66
#2009-09-11| 864.47
#2009-09-14| 857.70
#2009-09-15| 855.29
#2009-09-16| 849.29
#2009-09-17| 855.52
#2009-09-18| 851.51
#2009-09-21| 844.97
#2009-09-22| 855.75
#2009-09-23| 854.32
#2009-09-24| 867.77
#2009-09-25| 865.72
#2009-09-28| 871.60
#2009-09-29| 861.02
#2009-09-30| 878.21
#2009-10-01| 875.56
#2009-10-02| 857.15
#2009-10-05| 862.46
#2009-10-06| 863.21
#2009-10-07| 864.30
#2009-10-08| 866.81
#2009-10-09| 868.88
#2009-10-12| 866.09
#2009-10-13| 864.54
#2009-10-14| 871.76
#2009-10-15| 874.16
#2009-10-16| 875.18
#2009-10-19| 879.47
#2009-10-20| 879.69
#2009-10-21| 872.26
#2009-10-22| 863.97
#2009-10-23| 860.96
#2009-10-26| 865.24
#2009-10-27| 854.08
#2009-10-28| 859.13
#2009-10-29| 843.63
#2009-10-30| 858.71
#2009-11-02| 857.60
#2009-11-03| 858.92
#2009-11-04| 857.56
#2009-11-05| 850.73
#2009-11-06| 856.49
#2009-11-09| 854.78
#2009-11-10| 859.68
#2009-11-11| 854.51
#2009-11-12| 840.33
#2009-11-13| 852.85
#2009-11-16| 858.26
#2009-11-17| 849.91
#2009-11-18| 850.94
#2009-11-19| 843.02
#2009-11-20| 842.11
#2009-11-23| 842.67
#2009-11-24| 840.98
#2009-11-25| 848.00
#2009-11-26| .
#2009-11-27| 843.02
#2009-11-30| 867.36
#2009-12-01| 882.29
#2009-12-02| 878.92
#2009-12-03| 882.98
#2009-12-04| 862.30
#2009-12-07| 860.69
#2009-12-08| 868.88
#2009-12-09| 868.37
#2009-12-10| 856.96
#2009-12-11| 852.51
#2009-12-14| 850.81
#2009-12-15| 838.12
#2009-12-16| 844.00
#2009-12-17| 836.19
#2009-12-18| 832.70
#2009-12-21| 838.45
#2009-12-22| 834.04
#2009-12-23| 838.93
#2009-12-24| 843.65
#2009-12-25| .
#2009-12-28| 855.78
#2009-12-29| 862.83
#2009-12-30| 850.61
#2009-12-31| 848.54
#2010-01-01| .
#2010-01-04| 861.33
#2010-01-05| 870.96
#2010-01-06| 872.42
#2010-01-07| 866.02
#2010-01-08| 869.57
#2010-01-11| 880.41
#2010-01-12| 888.58
#2010-01-13| 883.57
#2010-01-14| 885.94
#2010-01-15| 901.86
#2010-01-18| .
#2010-01-19| 891.06
#2010-01-20| 883.16
#2010-01-21| 881.34
#2010-01-22| 874.46
#2010-01-25| 876.37
#2010-01-26| 865.31
#2010-01-27| 864.50
#2010-01-28| 872.78
#2010-01-29| 860.60
#2010-02-01| 858.32
#2010-02-02| 872.85
#2010-02-03| 878.12
#2010-02-04| 888.45
#2010-02-05| 880.66
#2010-02-08| 871.44
#2010-02-09| 866.66
#2010-02-10| 865.38
#2010-02-11| 867.30
#2010-02-12| 872.31
#2010-02-15| .
#2010-02-16| 860.54
#2010-02-17| 865.45
#2010-02-18| 869.53
#2010-02-19| 847.86
#2010-02-22| 871.38
#2010-02-23| 880.05
#2010-02-24| 871.54
#2010-02-25| 882.61
#2010-02-26| 890.27
#2010-03-01| 888.71
#2010-03-02| 891.77
#2010-03-03| 898.05
#2010-03-04| 891.10
#2010-03-05| 887.61
#2010-03-08| 902.72
#2010-03-09| 902.06
#2010-03-10| 891.89
#2010-03-11| 904.45
#2010-03-12| 909.98
#2010-03-15| 912.23
#2010-03-16| 909.06
#2010-03-17| 923.11
#2010-03-18| 921.97
#2010-03-19| 924.18
#2010-03-22| 925.47
#2010-03-23| 925.33
#2010-03-24| 909.95
#2010-03-25| 888.96
#2010-03-26| 906.76
#2010-03-29| 910.25
#2010-03-30| 920.85
#2010-03-31| 917.02
#2010-04-01| 928.29
#2010-04-02| .
#2010-04-05| 923.28
#2010-04-06| 926.78
#2010-04-07| 928.40
#2010-04-08| 933.13
#2010-04-09| 945.56
#2010-04-12| 950.38
#2010-04-13| 948.15
#2010-04-14| 945.17
#2010-04-15| 951.61
#2010-04-16| 945.53
#2010-04-19| 935.93
#2010-04-20| 932.60
#2010-04-21| 942.66
#2010-04-22| 945.90
#2010-04-23| 942.34
#2010-04-26| 950.83
#2010-04-27| 957.96
#2010-04-28| 936.24
#2010-04-29| 930.94
#2010-04-30| 944.55
#2010-05-03| 936.72
#2010-05-04| 935.83
#2010-05-05| 931.09
#2010-05-06| 923.49
#2010-05-07| 920.49
#2010-05-10| 915.97
#2010-05-11| 921.12
#2010-05-12| 919.95
#2010-05-13| 931.12
#2010-05-14| 920.88
#2010-05-17| 894.20
#2010-05-18| 894.04
#2010-05-19| 894.45
#2010-05-20| 901.05
#2010-05-21| 878.07
#2010-05-24| 872.50
#2010-05-25| 850.89
#2010-05-26| 845.39
#2010-05-27| 852.92
#2010-05-28| 863.09
#2010-05-31| .
#2010-06-01| 862.76
#2010-06-02| 842.61
#2010-06-03| 860.14
#2010-06-04| 863.44
#2010-06-07| 839.24
#2010-06-08| 851.00
#2010-06-09| 841.99
#2010-06-10| 846.15
#2010-06-11| 851.78
#2010-06-14| 863.99
#2010-06-15| 870.34
#2010-06-16| 877.65
#2010-06-17| 881.78
#2010-06-18| 884.13
#2010-06-21| 896.27
#2010-06-22| 891.38
#2010-06-23| 886.90
#2010-06-24| 894.33
#2010-06-25| 888.17
#2010-06-28| 880.88
#2010-06-29| 880.95
#2010-06-30| 870.32
#2010-07-01| 874.77
#2010-07-02| 868.61
#2010-07-05| .
#2010-07-06| 882.52
#2010-07-07| 876.78
#2010-07-08| 872.47
#2010-07-09| 875.02
#2010-07-12| 871.12
#2010-07-13| 872.23
#2010-07-14| 881.35
#2010-07-15| 881.51
#2010-07-16| 878.98
#2010-07-19| 875.69
#2010-07-20| 872.97
#2010-07-21| 873.11
#2010-07-22| 880.55
#2010-07-23| 883.56
#2010-07-26| 889.43
#2010-07-27| 887.99
#2010-07-28| 898.82
#2010-07-29| 898.32
#2010-07-30| 892.64
#2010-08-02| 897.96
#2010-08-03| 905.37
#2010-08-04| 892.28
#2010-08-05| 908.89
#2010-08-06| 910.63
#2010-08-09| 907.46
#2010-08-10| 902.62
#2010-08-11| 890.25
#2010-08-12| 876.69
#2010-08-13| 884.01
#2010-08-16| 890.87
#2010-08-17| 889.30
#2010-08-18| 894.24
#2010-08-19| 897.97
#2010-08-20| 876.93
#2010-08-23| 880.85
#2010-08-24| 885.63
#2010-08-25| 874.50
#2010-08-26| 874.93
#2010-08-27| 872.99
#2010-08-30| 882.03
#2010-08-31| 867.56
#2010-09-01| 870.59
#2010-09-02| 875.91
#2010-09-03| 870.69
#2010-09-06| .
#2010-09-07| 884.63
#2010-09-08| 871.11
#2010-09-09| 875.15
#2010-09-10| 883.86
#2010-09-13| 891.95
#2010-09-14| 894.34
#2010-09-15| 875.45
#2010-09-16| 870.80
#2010-09-17| 875.81
#2010-09-20| 879.02
#2010-09-21| 880.65
#2010-09-22| 889.72
#2010-09-23| 891.33
#2010-09-24| 884.42
#2010-09-27| 891.78
#2010-09-28| 894.37
#2010-09-29| 903.34
#2010-09-30| 892.54
#2010-10-01| 893.59
#2010-10-04| 887.59
#2010-10-05| 894.03
#2010-10-06| 907.94
#2010-10-07| 924.52
#2010-10-08| 924.71
#2010-10-11| 921.47
#2010-10-12| 904.05
#2010-10-13| 899.12
#2010-10-14| 913.43
#2010-10-15| 904.19
#2010-10-18| 910.95
#2010-10-19| 904.77
#2010-10-20| 907.07
#2010-10-21| 903.56
#2010-10-22| 900.50
#2010-10-25| 908.41
#2010-10-26| 898.63
#2010-10-27| 896.60
#2010-10-28| 897.35
#2010-10-29| 897.44
#2010-11-01| 896.41
#2010-11-02| 897.76
#2010-11-03| 893.04
#2010-11-04| 915.11
#2010-11-05| 915.63
#2010-11-08| 923.93
#2010-11-09| 926.14
#2010-11-10| 917.54
#2010-11-11| 922.74
#2010-11-12| 922.35
#2010-11-15| 916.93
#2010-11-16| 915.45
#2010-11-17| 916.43
#2010-11-18| 930.42
#2010-11-19| 937.79
#2010-11-22| 945.80
#2010-11-23| 947.15
#2010-11-24| 943.21
#2010-11-25| .
#2010-11-26| 928.70
#2010-11-29| 929.22
#2010-11-30| 923.32
#2010-12-01| 928.86
#2010-12-02| 938.59
#2010-12-03| 949.08
#2010-12-06| 949.27
#2010-12-07| 944.07
#2010-12-08| 938.32
#2010-12-09| 941.91
#2010-12-10| 945.53
#2010-12-13| 950.80
#2010-12-14| 961.03
#2010-12-15| 955.18
#2010-12-16| 949.65
#2010-12-17| 950.83
#2010-12-20| 949.53
#2010-12-21| 955.96
#2010-12-22| 955.05
#2010-12-23| 958.60
#2010-12-24| .
#2010-12-27| 962.15
#2010-12-28| 964.20
#2010-12-29| 969.91
#2010-12-30| 969.76
#2010-12-31| 976.90
#2011-01-03| 972.31
#2011-01-04| 977.79
#2011-01-05| 960.63
#2011-01-06| 964.68
#2011-01-07| 961.58
#2011-01-10| 961.83
#2011-01-11| 957.39
#2011-01-12| 961.01
#2011-01-13| 972.26
#2011-01-14| 973.35
#2011-01-17| .
#2011-01-18| 978.97
#2011-01-19| 988.73
#2011-01-20| 971.41
#2011-01-21| 964.61
#2011-01-24| 964.87
#2011-01-25| 969.80
#2011-01-26| 971.72
#2011-01-27| 970.46
#2011-01-28| 969.02
#2011-01-31| 963.32
#2011-02-01| 970.89
#2011-02-02| 984.94
#2011-02-03| 984.87
#2011-02-04| 988.72
#2011-02-07| 994.30
#2011-02-08| 997.74
#2011-02-09| 991.56
#2011-02-10| 985.89
#2011-02-11| 985.26
#2011-02-14| 995.36
#2011-02-15| 989.79
#2011-02-16| 990.49
#2011-02-17| 995.73
#2011-02-18|1001.70
#2011-02-21| .
#2011-02-22| 997.77
#2011-02-23| 995.89
#2011-02-24| 985.71
#2011-02-25| 993.89
#2011-02-28| 998.69
#2011-03-01|1012.48
#2011-03-02|1001.24
#2011-03-03| 995.71
#2011-03-04|1003.32
#2011-03-07| 995.74
#2011-03-08| 987.98
#2011-03-09| 994.26
#2011-03-10| 982.82
#2011-03-11| 979.41
#2011-03-14| 917.60
#2011-03-15| 828.03
#2011-03-16| 883.11
#2011-03-17| 896.33
#2011-03-18| 884.61
#2011-03-21| 885.35
#2011-03-22| 921.33
#2011-03-23| 918.70
#2011-03-24| 912.86
#2011-03-25| 914.98
#2011-03-28| 906.11
#2011-03-29| 900.17
#2011-03-30| 914.30
#2011-03-31| 921.48
#2011-04-01| 900.64
#2011-04-04| 908.78
#2011-04-05| 891.93
#2011-04-06| 886.37
#2011-04-07| 891.84
#2011-04-08| 910.04
#2011-04-11| 914.77
#2011-04-12| 908.56
#2011-04-13| 904.52
#2011-04-14| 919.01
#2011-04-15| 918.51
#2011-04-18| 929.11
#2011-04-19| 923.19
#2011-04-20| 926.65
#2011-04-21| 932.50
#2011-04-22| .
#2011-04-25| 927.70
#2011-04-26| 928.96
#2011-04-27| 923.85
#2011-04-28| 953.24
#2011-04-29| 955.19
#2011-05-02| 962.41
#2011-05-03| 964.57
#2011-05-04| 965.02
#2011-05-05| 970.57
#2011-05-06| 961.14
#2011-05-09| 949.70
#2011-05-10| 953.23
#2011-05-11| 955.49
#2011-05-12| 951.64
#2011-05-13| 955.71
#2011-05-16| 947.83
#2011-05-17| 939.50
#2011-05-18| 948.48
#2011-05-19| 946.74
#2011-05-20| 952.16
#2011-05-23| 940.03
#2011-05-24| 940.14
#2011-05-25| 940.70
#2011-05-26| 955.37
#2011-05-27| 959.54
#2011-05-30| .
#2011-05-31| 976.67
#2011-06-01| 988.12
#2011-06-02| 980.17
#2011-06-03| 974.87
#2011-06-06| 979.23
#2011-06-07| 981.71
#2011-06-08| 985.98
#2011-06-09| 986.09
#2011-06-10| 985.50
#2011-06-13| 984.12
#2011-06-14| 988.59
#2011-06-15| 983.06
#2011-06-16| 970.78
#2011-06-17| 966.41
#2011-06-20| 963.35
#2011-06-21| 982.14
#2011-06-22| 992.38
#2011-06-23| 978.39
#2011-06-24| 982.18
#2011-06-27| 972.56
#2011-06-28| 982.78
#2011-06-29| 998.04
#2011-06-30|1007.14
#2011-07-01|1004.54
#2011-07-04| .
#2011-07-05|1011.07
#2011-07-06|1017.58
#2011-07-07|1013.67
#2011-07-08|1033.87
#2011-07-11|1041.75
#2011-07-12|1041.96
#2011-07-13|1054.49
#2011-07-14|1057.90
#2011-07-15|1059.34
#2011-07-18|1058.26
#2011-07-19|1060.79
#2011-07-20|1065.32
#2011-07-21|1071.91
#2011-07-22|1083.72
#2011-07-25|1079.65
#2011-07-26|1084.32
#2011-07-27|1077.53
#2011-07-28|1067.11
#2011-07-29|1065.41
#2011-08-01|1087.13
#2011-08-02|1077.38
#2011-08-03|1064.99
#2011-08-04|1038.47
#2011-08-05|1013.35
#2011-08-08|1006.33
#2011-08-09| 996.53
#2011-08-10|1026.51
#2011-08-11|1038.09
#2011-08-12|1044.62
#2011-08-15|1059.68
#2011-08-16|1055.11
#2011-08-17|1064.01
#2011-08-18|1066.85
#2011-08-19|1052.47
#2011-08-22|1029.86
#2011-08-23|1040.35
#2011-08-24|1027.31
#2011-08-25|1021.64
#2011-08-26|1026.59
#2011-08-29|1029.42
#2011-08-30|1040.73
#2011-08-31|1058.55
#2011-09-01|1053.03
#2011-09-02|1043.06
#2011-09-05| .
#2011-09-06|1026.24
#2011-09-07|1039.21
#2011-09-08|1047.80
#2011-09-09|1049.75
#2011-09-12|1035.44
#2011-09-13|1037.57
#2011-09-14|1030.86
#2011-09-15|1033.14
#2011-09-16|1034.72
#2011-09-19|1034.52
#2011-09-20|1024.29
#2011-09-21|1024.04
#2011-09-22|1012.27
#2011-09-23|1011.56
#2011-09-26| 997.10
#2011-09-27|1021.52
#2011-09-28|1033.70
#2011-09-29|1042.25
#2011-09-30|1032.75
#2011-10-03|1032.24
#2011-10-04|1025.90
#2011-10-05|1022.11
#2011-10-06|1032.38
#2011-10-07|1037.23
#2011-10-10|1036.98
#2011-10-11|1049.39
#2011-10-12|1031.86
#2011-10-13|1041.34
#2011-10-14|1026.17
#2011-10-17|1033.88
#2011-10-18|1021.58
#2011-10-19|1026.73
#2011-10-20|1023.59
#2011-10-21|1024.95
#2011-10-24|1039.06
#2011-10-25|1037.23
#2011-10-26|1028.30
#2011-10-27|1040.54
#2011-10-28|1050.76
#2011-10-31|1025.61
#2011-11-01|1013.67
#2011-11-02|1011.73
#2011-11-03|1011.37
#2011-11-04|1016.70
#2011-11-07|1019.63
#2011-11-08|1018.74
#2011-11-09|1029.90
#2011-11-10|1012.78
#2011-11-11|1014.88
#2011-11-14|1024.99
#2011-11-15|1018.50
#2011-11-16|1009.18
#2011-11-17|1001.86
#2011-11-18| 996.95
#2011-11-21| 992.76
#2011-11-22| 983.18
#2011-11-23| 977.65
#2011-11-24| .
#2011-11-25| 954.61
#2011-11-28| 957.50
#2011-11-29| 976.89
#2011-11-30| 983.34
#2011-12-01| 984.29
#2011-12-02| 990.67
#2011-12-05|1006.81
#2011-12-06| 995.78
#2011-12-07|1008.60
#2011-12-08|1007.27
#2011-12-09| 994.62
#2011-12-12|1002.93
#2011-12-13| 995.91
#2011-12-14| 989.03
#2011-12-15| 981.29
#2011-12-16| 990.77
#2011-12-19| 981.56
#2011-12-20| 993.87
#2011-12-21|1000.45
#2011-12-22| 994.71
#2011-12-23| 996.06
#2011-12-26| .
#2011-12-27| 996.09
#2011-12-28| 995.56
#2011-12-29| 997.67
#2011-12-30|1014.62
#2012-01-02| .
#2012-01-03|1018.31
#2012-01-04|1020.81
#2012-01-05|1013.94
#2012-01-06|1006.69
#2012-01-09|1009.70
#2012-01-10|1016.48
#2012-01-11|1013.39
#2012-01-12|1010.09
#2012-01-13|1010.64
#2012-01-16| .
#2012-01-17|1007.25
#2012-01-18|1008.69
#2012-01-19| 998.66
#2012-01-20| 992.95
#2012-01-23| 999.11
#2012-01-24| 997.36
#2012-01-25| 991.21
#2012-01-26| 999.63
#2012-01-27|1007.92
#2012-01-30|1012.15
#2012-01-31|1017.50
#2012-02-01|1025.05
#2012-02-02|1024.65
#2012-02-03|1022.45
#2012-02-06|1031.86
#2012-02-07|1030.89
#2012-02-08|1037.15
#2012-02-09|1031.37
#2012-02-10|1031.10
#2012-02-13|1040.48
#2012-02-14|1031.33
#2012-02-15|1035.50
#2012-02-16|1023.18
#2012-02-17|1024.42
#2012-02-20| .
#2012-02-21|1023.29
#2012-02-22|1026.31
#2012-02-23|1032.78
#2012-02-24|1025.48
#2012-02-27|1018.60
#2012-02-28|1028.96
#2012-02-29|1029.26
#2012-03-01|1028.00
#2012-03-02|1027.73
#2012-03-05|1030.14
#2012-03-06|1032.57
#2012-03-07|1028.04
#2012-03-08|1035.67
#2012-03-09|1030.21
#2012-03-12|1032.30
#2012-03-13|1029.63
#2012-03-14|1015.37
#2012-03-15|1022.19
#2012-03-16|1021.25
#2012-03-19|1022.09
#2012-03-20|1017.99
#2012-03-21|1022.89
#2012-03-22|1041.12
#2012-03-23|1038.07
#2012-03-26|1030.43
#2012-03-27|1042.12
#2012-03-28|1041.52
#2012-03-29|1058.52
#2012-03-30|1065.16
#2012-04-02|1066.98
#2012-04-03|1064.39
#2012-04-04|1048.18
#2012-04-05|1043.13
#2012-04-06| .
#2012-04-09|1051.38
#2012-04-10|1056.76
#2012-04-11|1049.26
#2012-04-12|1052.28
#2012-04-13|1066.69
#2012-04-16|1071.11
#2012-04-17|1074.59
#2012-04-18|1076.94
#2012-04-19|1065.00
#2012-04-20|1063.61
#2012-04-23|1061.20
#2012-04-24|1052.84
#2012-04-25|1057.99
#2012-04-26|1069.53
#2012-04-27|1068.10
#2012-04-30|1075.29
#2012-05-01|1061.40
#2012-05-02|1068.22
#2012-05-03|1064.20
#2012-05-04|1068.98
#2012-05-07|1037.48
#2012-05-08|1044.60
#2012-05-09|1034.28
#2012-05-10|1028.60
#2012-05-11|1012.21
#2012-05-14|1015.66
#2012-05-15|1006.28
#2012-05-16| 993.28
#2012-05-17|1003.00
#2012-05-18| 995.32
#2012-05-21| 999.23
#2012-05-22| 995.41
#2012-05-23| 988.12
#2012-05-24| 985.51
#2012-05-25| 991.75
#2012-05-28| .
#2012-05-29| 992.33
#2012-05-30| 998.40
#2012-05-31|1002.64
#2012-06-01| 999.31
#2012-06-04| 987.46
#2012-06-05| 979.94
#2012-06-06| 982.31
#2012-06-07| 983.16
#2012-06-08| 965.08
#2012-06-11| 972.56
#2012-06-12| 964.18
#2012-06-13| 961.45
#2012-06-14| 956.50
#2012-06-15| 971.02
#2012-06-18| 977.06
#2012-06-19| 976.11
#2012-06-20| 990.51
#2012-06-21| 984.66
#2012-06-22| 974.12
#2012-06-25| 978.46
#2012-06-26| 982.37
#2012-06-27| 995.65
#2012-06-28|1008.28
#2012-06-29|1013.04
#2012-07-02|1017.28
#2012-07-03|1020.16
#2012-07-04| .
#2012-07-05|1016.11
#2012-07-06|1018.49
#2012-07-09|1012.85
#2012-07-10|1015.16
#2012-07-11|1018.49
#2012-07-12|1021.38
#2012-07-13|1020.37
#2012-07-16|1026.10
#2012-07-17|1033.25
#2012-07-18|1025.91
#2012-07-19|1032.70
#2012-07-20|1025.59
#2012-07-23|1010.79
#2012-07-24|1013.38
#2012-07-25|1008.23
#2012-07-26|1013.63
#2012-07-27|1009.95
#2012-07-30|1020.62
#2012-07-31|1022.49
#2012-08-01|1019.85
#2012-08-02|1017.59
#2012-08-03|1007.49
#2012-08-06|1025.15
#2012-08-07|1032.64
#2012-08-08|1036.26
#2012-08-09|1038.77
#2012-08-10|1051.78
#2012-08-13|1059.14
#2012-08-14|1056.84
#2012-08-15|1052.48
#2012-08-16|1049.47
#2012-08-17|1043.22
#2012-08-20|1047.45
#2012-08-21|1053.54
#2012-08-22|1055.17
#2012-08-23|1070.16
#2012-08-24|1060.57
#2012-08-27|1060.89
#2012-08-28|1059.13
#2012-08-29|1049.90
#2012-08-30|1039.81
#2012-08-31|1034.33
#2012-09-03| .
#2012-09-04|1029.40
#2012-09-05|1021.44
#2012-09-06|1009.23
#2012-09-07|1024.12
#2012-09-10|1027.99
#2012-09-11|1036.47
#2012-09-12|1047.75
#2012-09-13|1056.12
#2012-09-14|1044.55
#2012-09-17|1039.19
#2012-09-18|1024.55
#2012-09-19|1040.06
#2012-09-20|1039.75
#2012-09-21|1046.38
#2012-09-24|1056.40
#2012-09-25|1060.10
#2012-09-26|1060.86
#2012-09-27|1057.69
#2012-09-28|1052.05
#2012-10-01|1042.51
#2012-10-02|1032.93
#2012-10-03|1016.77
#2012-10-04|1030.91
#2012-10-05|1027.27
#2012-10-08|1031.19
#2012-10-09|1028.88
#2012-10-10|1018.04
#2012-10-11|1007.54
#2012-10-12|1005.35
#2012-10-15| 999.08
#2012-10-16|1012.52
#2012-10-17|1025.27
#2012-10-18|1027.35
#2012-10-19|1020.93
#2012-10-22|1015.94
#2012-10-23|1018.41
#2012-10-24|1020.78
#2012-10-25|1030.08
#2012-10-26|1031.31
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1024.76
#2012-11-01|1020.46
#2012-11-02|1017.93
#2012-11-05|1011.42
#2012-11-06|1004.38
#2012-11-07|1008.52
#2012-11-08| 999.58
#2012-11-09|1001.83
#2012-11-12| 989.94
#2012-11-13| 991.30
#2012-11-14| 985.87
#2012-11-15| 976.15
#2012-11-16| 970.25
#2012-11-19| 984.26
#2012-11-20| 983.00
#2012-11-21| 978.66
#2012-11-22| .
#2012-11-23| 978.01
#2012-11-26| 982.82
#2012-11-27| 992.28
#2012-11-28| 992.75
#2012-11-29| 998.59
#2012-11-30|1000.00
#2012-12-03| 999.64
#2012-12-04|1007.69
#2012-12-05|1010.80
#2012-12-06|1016.00
#2012-12-07|1013.89
#2012-12-10|1019.72
#2012-12-11|1023.25
#2012-12-12|1020.94
#2012-12-13|1010.40
#2012-12-14|1005.94
#2012-12-17|1008.32
#2012-12-18|1007.18
#2012-12-19|1012.50
#2012-12-20|1005.87
#2012-12-21|1003.26
#2012-12-24| 996.08
#2012-12-25|1000.40
#2012-12-26|1000.47
#2012-12-27|1005.44
#2012-12-28|1010.75
#2012-12-31|1006.15
#2013-01-01|1006.15
#2013-01-02|1001.75
#2013-01-03|1009.55
#2013-01-04|1008.90
#2013-01-07|1030.37
#2013-01-08|1037.02
#2013-01-09|1034.76
#2013-01-10|1028.00
#2013-01-11|1029.54
#2013-01-14|1027.46
#2013-01-15|1042.16
#2013-01-16|1037.41
#2013-01-17|1031.89
#2013-01-18|1039.15
#2013-01-21|1038.38
#2013-01-22|1048.62
#2013-01-23|1040.98
#2013-01-24|1025.38
#2013-01-25|1033.82
#2013-01-28|1040.09
#2013-01-29|1035.72
#2013-01-30|1042.56
#2013-01-31|1043.91
#2013-02-01|1041.82
#2013-02-04|1040.22
#2013-02-05|1022.39
#2013-02-06|1037.90
#2013-02-07|1037.18
#2013-02-08|1031.87
#2013-02-11|1025.13
#2013-02-12|1038.42
#2013-02-13|1025.26
#2013-02-14|1029.48
#2013-02-15|1016.07
#2013-02-18|1027.69
#2013-02-19|1032.55
#2013-02-20|1040.38
#2013-02-21|1041.96
#2013-02-22|1048.43
#2013-02-25|1050.28
#2013-02-26|1050.24
#2013-02-27|1036.66
#2013-02-28|1049.40
#2013-03-01|1048.03
#2013-03-04|1057.17
#2013-03-05|1060.46
#2013-03-06|1087.53
#2013-03-07|1073.25
#2013-03-08|1076.73
#2013-03-11| .
#2013-03-12|1075.87
#2013-03-13|1065.29
#2013-03-14|1071.41
#2013-03-15|1102.34
#2013-03-18|1091.92
#2013-03-19|1112.21
#2013-03-20|1105.72
#2013-03-21|1129.61
#2013-03-22|1120.72
#2013-03-25|1148.89
#2013-03-26|1151.28
#2013-03-27|1155.69
#2013-03-28|1162.03
#2013-03-29| .
#2013-04-01|1134.03
#2013-04-02|1143.02
#2013-04-03|1178.55
#2013-04-04|1159.62
#2013-04-05|1182.58
#2013-04-08|1191.52
#2013-04-09|1187.19
#2013-04-10|1188.27
#2013-04-11|1203.29
#2013-04-12|1203.98
#2013-04-15|1199.70
#2013-04-16|1203.68
#2013-04-17|1222.98
#2013-04-18|1212.20
#2013-04-19|1202.18
#2013-04-22|1228.36
#2013-04-23|1222.81
#2013-04-24|1230.78
#2013-04-25|1232.46
#2013-04-26|1245.92
#2013-04-29|1241.43
#2013-04-30|1262.41
#2013-05-01|1259.53
#2013-05-02|1243.92
#2013-05-03|1234.40
#2013-05-06|1231.22
#2013-05-07|1259.65
#2013-05-08|1255.99
#2013-05-09|1239.14
#2013-05-10|1216.66
#2013-05-13|1216.85
#2013-05-14|1212.76
#2013-05-15|1230.07
#2013-05-16|1206.31
#2013-05-17|1205.13
#2013-05-20|1207.61
#2013-05-21|1200.93
#2013-05-22|1203.01
#2013-05-23|1148.44
#2013-05-24|1164.61
#2013-05-27|1155.76
#2013-05-28|1146.61
#2013-05-29|1167.24
#2013-05-30|1116.88
#2013-05-31|1126.04
#2013-06-03|1105.95
#2013-06-04|1113.89
#2013-06-05|1121.68
#2013-06-06|1083.79
#2013-06-07|1092.41
#2013-06-10|1112.05
#2013-06-11|1121.03
#2013-06-12|1143.22
#2013-06-13|1099.99
#2013-06-14|1118.18
#2013-06-17|1149.08
#2013-06-18|1139.01
#2013-06-19|1166.84
#2013-06-20|1114.50
#2013-06-21|1140.61
#2013-06-24|1129.85
#2013-06-25|1119.06
#2013-06-26|1112.76
#2013-06-27|1133.15
#2013-06-28|1158.22
#2013-07-01|1169.35
#2013-07-02|1180.41
#2013-07-03|1181.71
#2013-07-04|1180.43
#2013-07-05|1187.44
#2013-07-08|1182.46
#2013-07-09|1211.78
#2013-07-10|1225.72
#2013-07-11|1244.98
#2013-07-12|1228.60
#2013-07-15|1223.06
#2013-07-16|1229.75
#2013-07-17|1223.23
#2013-07-18|1226.82
#2013-07-19|1217.93
#2013-07-22|1234.96
#2013-07-23|1235.36
#2013-07-24|1226.84
#2013-07-25|1221.63
#2013-07-26|1206.81
#2013-07-29|1180.64
#2013-07-30|1196.94
#2013-07-31|1175.52
#2013-08-01|1193.41
#2013-08-02|1229.75
#2013-08-05|1221.36
#2013-08-06|1234.90
#2013-08-07|1207.08
#2013-08-08|1199.19
#2013-08-09|1183.43
#2013-08-12|1175.80
#2013-08-13|1183.04
#2013-08-14|1195.82
#2013-08-15|1178.41
#2013-08-16|1171.73
#2013-08-19|1170.72
#2013-08-20|1157.29
#2013-08-21|1148.79
#2013-08-22|1139.97
#2013-08-23|1159.89
#2013-08-26|1162.11
#2013-08-27|1161.01
#2013-08-28|1136.05
#2013-08-29|1139.44
#2013-08-30|1132.70
#2013-09-02|1127.58
#2013-09-03|1147.71
#2013-09-04|1153.24
#2013-09-05|1143.31
#2013-09-06|1143.85
#2013-09-09|1165.77
#2013-09-10|1168.43
#2013-09-11|1163.28
#2013-09-12|1165.81
#2013-09-13|1168.74
#2013-09-16|1177.71
#2013-09-17|1160.17
#2013-09-18|1176.59
#2013-09-19|1192.28
#2013-09-20|1193.27
#2013-09-23|1201.93
#2013-09-24|1201.48
#2013-09-25|1195.01
#2013-09-26|1205.09
#2013-09-27|1214.75
#2013-09-30|1201.85
#2013-10-01|1199.50
#2013-10-02|1184.47
#2013-10-03|1178.62
#2013-10-04|1175.31
#2013-10-07|1163.06
#2013-10-08|1168.60
#2013-10-09|1169.24
#2013-10-10|1175.61
#2013-10-11|1185.87
#2013-10-14|1187.94
#2013-10-15|1189.41
#2013-10-16|1183.62
#2013-10-17|1199.02
#2013-10-18|1200.73
#2013-10-21|1205.52
#2013-10-22|1205.20
#2013-10-23|1197.98
#2013-10-24|1203.81
#2013-10-25|1185.01
#2013-10-28|1194.93
#2013-10-29|1190.38
#2013-10-30|1203.86
#2013-10-31|1194.43
#2013-11-01|1176.63
#2013-11-04|1178.46
#2013-11-05|1178.76
#2013-11-06|1181.36
#2013-11-07|1168.04
#2013-11-08|1150.78
#2013-11-11|1155.15
#2013-11-12|1170.75
#2013-11-13|1171.92
#2013-11-14|1186.83
#2013-11-15|1199.22
#2013-11-18|1205.50
#2013-11-19|1204.18
#2013-11-20|1202.91
#2013-11-21|1205.48
#2013-11-22|1196.97
#2013-11-25|1206.65
#2013-11-26|1202.53
#2013-11-27|1191.19
#2013-11-28|1200.03
#2013-11-29|1199.28
#2013-12-02|1194.18
#2013-12-03|1200.13
#2013-12-04|1184.00
#2013-12-05|1178.29
#2013-12-06|1172.92
#2013-12-09|1184.53
#2013-12-10|1190.99
#2013-12-11|1190.50
#2013-12-12|1177.61
#2013-12-13|1174.06
#2013-12-16|1163.72
#2013-12-17|1181.11
#2013-12-18|1187.94
#2013-12-19|1195.14
#2013-12-20|1198.20
#2013-12-23|1199.48
#2013-12-24|1191.43
#2013-12-25|1203.55
#2013-12-26|1210.54
#2013-12-27|1220.48
#2013-12-30|1226.04
#2013-12-31|1225.62
#2014-01-01|1225.62
#2014-01-02|1227.40
#2014-01-03|1233.12
#2014-01-06|1221.26
#2014-01-07|1216.80
#2014-01-08|1242.69
#2014-01-09|1231.53
#2014-01-10|1238.26
#2014-01-13|1245.47
#2014-01-14|1220.04
#2014-01-15|1228.16
#2014-01-16|1224.90
#2014-01-17|1225.12
#2014-01-20|1220.87
#2014-01-21|1224.54
#2014-01-22|1220.09
#2014-01-23|1213.65
#2014-01-24|1208.38
#2014-01-27|1180.14
#2014-01-28|1181.76
#2014-01-29|1218.19
#2014-01-30|1189.79
#2014-01-31|1188.97
#2014-02-03|1170.03
#2014-02-04|1124.54
#2014-02-05|1136.59
#2014-02-06|1125.58
#2014-02-07|1133.96
#2014-02-10|1156.50
#2014-02-11|1153.87
#2014-02-12|1162.67
#2014-02-13|1151.21
#2014-02-14|1136.46
#2014-02-17|1141.70
#2014-02-18|1159.05
#2014-02-19|1162.37
#2014-02-20|1140.01
#2014-02-21|1160.39
#2014-02-24|1161.03
#2014-02-25|1172.58
#2014-02-26|1152.69
#2014-02-27|1140.21
#2014-02-28|1131.07
#2014-03-03|1128.41
#2014-03-04|1136.66
#2014-03-05|1146.41
#2014-03-06|1146.23
#2014-03-07|1154.52
#2014-03-10|1146.78
#2014-03-11|1150.21
#2014-03-12|1133.76
#2014-03-13|1139.03
#2014-03-14|1118.48
#2014-03-17|1108.84
#2014-03-18|1118.87
#2014-03-19|1121.57
#2014-03-20|1100.69
#2014-03-21|1101.72
#2014-03-24|1127.12
#2014-03-25|1114.47
#2014-03-26|1116.69
#2014-03-27|1140.35
#2014-03-28|1151.59
#2014-03-31|1155.47
#2014-04-01|1142.99
#2014-04-02|1146.23
#2014-04-03|1152.65
#2014-04-04|1156.11
#2014-04-07|1151.64
#2014-04-08|1155.57
#2014-04-09|1138.87
#2014-04-10|1138.41
#2014-04-11|1122.84
#2014-04-14|1112.10
#2014-04-15|1111.99
#2014-04-16|1129.38
#2014-04-17|1130.05
#2014-04-18|1132.10
#2014-04-21|1128.80
#2014-04-22|1122.78
#2014-04-23|1137.93
#2014-04-24|1135.54
#2014-04-25|1145.20
#2014-04-28|1133.71
#2014-04-29|1133.55
#2014-04-30|1141.15
#2014-05-01|1152.43
#2014-05-02|1149.66
#2014-05-05|1149.97
#2014-05-06|1155.82
#2014-05-07|1130.48
#2014-05-08|1142.38
#2014-05-09|1145.62
#2014-05-12|1136.43
#2014-05-13|1146.00
#2014-05-14|1154.94
#2014-05-15|1148.33
#2014-05-16|1138.30
#2014-05-19|1142.86
#2014-05-20|1152.49
#2014-05-21|1145.90
#2014-05-22|1160.14
#2014-05-23|1170.23
#2014-05-26|1179.87
#2014-05-27|1176.56
#2014-05-28|1182.63
#2014-05-29|1185.15
#2014-05-30|1176.85
#2014-06-02|1186.57
#2014-06-03|1189.92
#2014-06-04|1187.31
#2014-06-05|1195.40
#2014-06-06|1190.88
#2014-06-09|1187.73
#2014-06-10|1178.85
#2014-06-11|1188.04
#2014-06-12|1186.76
#2014-06-13|1187.73
#2014-06-16|1175.49
#2014-06-17|1171.90
#2014-06-18|1180.62
#2014-06-19|1200.97
#2014-06-20|1189.63
#2014-06-23|1193.09
#2014-06-24|1196.40
#2014-06-25|1195.81
#2014-06-26|1199.99
#2014-06-27|1192.22
#2014-06-30|1204.41
#2014-07-01|1212.24
#2014-07-02|1217.95
#2014-07-03|1202.59
#2014-07-04|1209.95
#2014-07-07|1209.65
#2014-07-08|1211.04
#2014-07-09|1208.54
#2014-07-10|1201.23
#2014-07-11|1195.92
#2014-07-14|1198.24
#2014-07-15|1202.56
#2014-07-16|1201.78
#2014-07-17|1205.06
#2014-07-18|1196.68
#2014-07-21|1197.41
#2014-07-22|1201.38
#2014-07-23|1201.96
#2014-07-24|1198.56
#2014-07-25|1204.89
#2014-07-28|1213.61
#2014-07-29|1218.21
#2014-07-30|1208.33
#2014-07-31|1203.84
#2014-08-01|1200.80
#2014-08-04|1199.15
#2014-08-05|1186.42
#2014-08-06|1184.50
#2014-08-07|1191.46
#2014-08-08|1174.12
#2014-08-11|1193.94
#2014-08-12|1198.37
#2014-08-13|1197.17
#2014-08-14|1203.77
#2014-08-15|1206.44
#2014-08-18|1198.42
#2014-08-19|1194.31
#2014-08-20|1190.51
#2014-08-21|1187.30
#2014-08-22|1176.82
#2014-08-25|1180.84
#2014-08-26|1168.83
#2014-08-27|1161.42
#2014-08-28|1156.26
#2014-08-29|1151.70
#2014-09-01|1146.06
#2014-09-02|1148.87
#2014-09-03|1149.50
#2014-09-04|1144.94
#2014-09-05|1143.02
#2014-09-08|1136.73
#2014-09-09|1125.75
#2014-09-10|1127.92
#2014-09-11|1122.98
#2014-09-12|1115.89
#2014-09-15|1116.78
#2014-09-16|1119.25
#2014-09-17|1117.79
#2014-09-18|1116.32
#2014-09-19|1122.48
#2014-09-22|1125.08
#2014-09-23|1126.89
#2014-09-24|1126.92
#2014-09-25|1144.21
#2014-09-26|1132.88
#2014-09-29|1132.83
#2014-09-30|1128.52
#2014-10-01|1130.37
#2014-10-02|1123.02
#2014-10-03|1115.36
#2014-10-06|1127.97
#2014-10-07|1131.60
#2014-10-08|1121.27
#2014-10-09|1123.59
#2014-10-10|1116.64
#2014-10-13|1121.70
#2014-10-14|1108.64
#2014-10-15|1125.50
#2014-10-16|1101.48
#2014-10-17|1077.02
#2014-10-20|1109.28
#2014-10-21|1096.62
#2014-10-22|1113.29
#2014-10-23|1100.54
#2014-10-24|1103.72
#2014-10-27|1115.27
#2014-10-28|1113.58
#2014-10-29|1130.64
#2014-10-30|1127.36
#2014-10-31|1134.33
#2014-11-03|1114.91
#2014-11-04|1128.18
#2014-11-05|1126.03
#2014-11-06|1112.60
#2014-11-07|1112.15
#2014-11-10|1116.67
#2014-11-11|1128.93
#2014-11-12|1147.82
#2014-11-13|1158.35
#2014-11-14|1157.35
#2014-11-17|1130.22
#2014-11-18|1148.98
#2014-11-19|1128.11
#2014-11-20|1120.51
#2014-11-21|1125.97
#2014-11-24|1118.39
#2014-11-25|1115.99
#2014-11-26|1114.18
#2014-11-27|1108.55
#2014-11-28|1111.99
#2014-12-01|1122.31
#2014-12-02|1115.22
#2014-12-03|1114.72
#2014-12-04|1117.31
#2014-12-05|1094.80
#2014-12-08|1094.46
#2014-12-09|1109.01
#2014-12-10|1100.22
#2014-12-11|1090.86
#2014-12-12|1098.50
#2014-12-15|1103.26
#2014-12-16|1092.92
#2014-12-17|1089.52
#2014-12-18|1102.72
#2014-12-19|1116.42
#2014-12-22|1109.01
#2014-12-23|1102.20
#2014-12-24|1118.74
#2014-12-25|1113.61
#2014-12-26|1111.92
#2014-12-29|1117.22
#2014-12-30|1119.19
#2014-12-31|1115.69
#2015-01-01|1115.69
#2015-01-02|1113.03
#2015-01-05|1114.15
#2015-01-06|1102.08
#2015-01-07|1093.54
#2015-01-08|1106.02
#2015-01-09|1115.64
#2015-01-12|1116.77
#2015-01-13|1103.12
#2015-01-14|1103.40
#2015-01-15|1122.78
#2015-01-16|1097.91
#2015-01-19|1102.24
#2015-01-20|1117.66
#2015-01-21|1127.62
#2015-01-22|1123.49
#2015-01-23|1129.41
#2015-01-26|1121.82
#2015-01-27|1148.11
#2015-01-28|1160.62
#2015-01-29|1157.85
#2015-01-30|1167.83
#2015-02-02|1163.10
#2015-02-03|1154.93
#2015-02-04|1176.72
#2015-02-05|1174.63
#2015-02-06|1156.64
#2015-02-09|1163.57
#2015-02-10|1159.69
#2015-02-11|1149.60
#2015-02-12|1188.52
#2015-02-13|1191.32
#2015-02-16|1199.04
#2015-02-17|1196.11
#2015-02-18|1204.54
#2015-02-19|1208.29
#2015-02-20|1206.22
#2015-02-23|1209.65
#2015-02-24|1210.09
#2015-02-25|1210.67
#2015-02-26|1215.74
#2015-02-27|1220.75
#2015-03-02|1219.39
#2015-03-03|1223.57
#2015-03-04|1215.72
#2015-03-05|1218.17
#2015-03-06|1226.46
#2015-03-09|1227.64
#2015-03-10|1217.46
#2015-03-11|1204.71
#2015-03-12|1224.24
#2015-03-13|1235.99
#2015-03-16|1233.88
#2015-03-17|1234.01
#2015-03-18|1251.94
#2015-03-19|1255.30
#2015-03-20|1273.49
#2015-03-23|1285.82
#2015-03-24|1281.52
#2015-03-25|1289.64
#2015-03-26|1278.00
#2015-03-27|1275.29
#2015-03-30|1279.96
#2015-03-31|1266.23
#2015-04-01|1258.97
#2015-04-02|1279.06
#2015-04-03|1299.58
#2015-04-06|1307.99
#2015-04-07|1296.14
#2015-04-08|1322.15
#2015-04-09|1333.56
#2015-04-10|1348.43
#2015-04-13|1345.76
#2015-04-14|1365.59
#2015-04-15|1352.93
#2015-04-16|1339.52
#2015-04-17|1311.01
#2015-04-20|1301.41
#2015-04-21|1318.62
#2015-04-22|1317.88
#2015-04-23|1315.94
#2015-04-24|1315.72
#2015-04-27|1319.55
#2015-04-28|1330.83
#2015-04-29|1329.06
#2015-04-30|1288.50
#2015-05-01|1279.47
#2015-05-04|1278.84
#2015-05-05|1279.64
#2015-05-06|1285.70
#2015-05-07|1276.39
#2015-05-08|1273.57
#2015-05-11|1290.61
#2015-05-12|1286.66
#2015-05-13|1304.62
#2015-05-14|1290.61
#2015-05-15|1317.43
#2015-05-18|1319.88
#2015-05-19|1321.01
#2015-05-20|1319.86
#2015-05-21|1319.29
#2015-05-22|1323.70
#2015-05-25|1332.04
#2015-05-26|1314.14
#2015-05-27|1304.51
#2015-05-28|1295.46
#2015-05-29|1301.06
#2015-06-01|1297.82
#2015-06-02|1305.22
#2015-06-03|1297.70
#2015-06-04|1290.33
#2015-06-05|1280.42
#2015-06-08|1276.12
#2015-06-09|1265.29
#2015-06-10|1276.77
#2015-06-11|1293.91
#2015-06-12|1299.95
#2015-06-15|1301.16
#2015-06-16|1292.54
#2015-06-17|1290.92
#2015-06-18|1301.07
#2015-06-19|1318.98
#2015-06-22|1327.84
#2015-06-23|1337.66
#2015-06-24|1338.29
#2015-06-25|1346.08
#2015-06-26|1345.87
#2015-06-29|1329.54
#2015-06-30|1352.67
#2015-07-01|1372.55
#2015-07-02|1375.89
#2015-07-03|1371.07
#2015-07-06|1349.85
#2015-07-07|1378.38
#2015-07-08|1348.16
#2015-07-09|1359.32
#2015-07-10|1320.47
#2015-07-13|1343.67
#2015-07-14|1360.68
#2015-07-15|1358.88
#2015-07-16|1377.70
#2015-07-17|1383.04
#2015-07-20|1379.79
#2015-07-21|1407.89
#2015-07-22|1393.48
#2015-07-23|1414.68
#2015-07-24|1410.57
#2015-07-27|1394.23
#2015-07-28|1389.11
#2015-07-29|1408.02
#2015-07-30|1405.81
#2015-07-31|1412.78
#2015-08-03|1427.85
#2015-08-04|1452.88
#2015-08-05|1413.54
#2015-08-06|1408.01
#2015-08-07|1397.40
#2015-08-10|1414.94
#2015-08-11|1392.60
#2015-08-12|1378.83
#2015-08-13|1387.60
#2015-08-14|1392.00
#2015-08-17|1403.82
#2015-08-18|1388.23
#2015-08-19|1365.22
#2015-08-20|1356.64
#2015-08-21|1335.03
#2015-08-24|1309.37
#2015-08-25|1252.05
#2015-08-26|1294.44
#2015-08-27|1297.41
#2015-08-28|1322.15
#2015-08-31|1312.85
#2015-09-01|1271.62
#2015-09-02|1261.21
#2015-09-03|1257.42
#2015-09-04|1241.73
#2015-09-07|1239.72
#2015-09-08|1199.53
#2015-09-09|1261.46
#2015-09-10|1231.14
#2015-09-11|1257.92
#2015-09-14|1256.42
#2015-09-15|1263.42
#2015-09-16|1246.25
#2015-09-17|1258.05
#2015-09-18|1254.34
#2015-09-21|1245.83
#2015-09-22|1250.45
#2015-09-23|1242.44
#2015-09-24|1257.30
#2015-09-25|1262.24
#2015-09-28|1285.91
#2015-09-29|1250.09
#2015-09-30|1286.60
#2015-10-01|1307.03
#2015-10-02|1318.23
#2015-10-05|1324.12
#2015-10-06|1324.02
#2015-10-07|1329.17
#2015-10-08|1295.90
#2015-10-09|1287.96
#2015-10-12|1293.39
#2015-10-13|1282.11
#2015-10-14|1279.58
#2015-10-15|1307.20
#2015-10-16|1296.84
#2015-10-19|1297.49
#2015-10-20|1288.97
#2015-10-21|1293.94
#2015-10-22|1277.82
#2015-10-23|1278.40
#2015-10-26|1286.34
#2015-10-27|1301.85
#2015-10-28|1296.82
#2015-10-29|1282.13
#2015-10-30|1296.56
#2015-11-02|1273.56
#2015-11-03|1271.84
#2015-11-04|1287.14
#2015-11-05|1296.30
#2015-11-06|1292.30
#2015-11-09|1296.12
#2015-11-10|1292.94
#2015-11-11|1310.32
#2015-11-12|1312.39
#2015-11-13|1312.71
#2015-11-16|1290.78
#2015-11-17|1299.63
#2015-11-18|1300.22
#2015-11-19|1326.50
#2015-11-20|1336.01
#2015-11-23|1334.51
#2015-11-24|1349.33
#2015-11-25|1335.54
#2015-11-26|1347.11
#2015-11-27|1337.20
#2015-11-30|1318.54
#2015-12-01|1333.98
#2015-12-02|1321.29
#2015-12-03|1317.49
#2015-12-04|1295.05
#2015-12-07|1313.23
#2015-12-08|1309.95
#2015-12-09|1300.50
#2015-12-10|1285.50
#2015-12-11|1289.21
#2015-12-14|1277.86
#2015-12-15|1250.63
#2015-12-16|1268.03
#2015-12-17|1286.03
#2015-12-18|1281.20
#2015-12-21|1278.89
#2015-12-22|1282.13
#2015-12-23|1281.60
#2015-12-24|1276.16
#2015-12-25|1283.33
#2015-12-28|1274.25
#2015-12-29|1287.69
#2015-12-30|1293.72
#2015-12-31|1296.36
#2016-01-01|1296.36
#2016-01-04|1268.47
#2016-01-05|1266.97
#2016-01-06|1267.60
#2016-01-07|1256.71
#2016-01-08|1245.00
#2016-01-11|1246.19
#2016-01-12|1203.09
#2016-01-13|1228.02
#2016-01-14|1201.87
#2016-01-15|1218.32
#2016-01-18|1202.25
#2016-01-19|1196.42
#2016-01-20|1168.84
#2016-01-21|1129.37
#2016-01-22|1180.63
#2016-01-25|1205.59
#2016-01-26|1180.66
#2016-01-27|1194.88
#2016-01-28|1199.68
#2016-01-29|1216.30
#2016-02-01|1242.04
#2016-02-02|1248.54
#2016-02-03|1253.23
#2016-02-04|1227.20
#2016-02-05|1203.96
#2016-02-08|1237.90
#2016-02-09|1192.55
#2016-02-10|1159.50
#2016-02-11|1180.52
#2016-02-12|1119.61
#2016-02-15|1149.56
#2016-02-16|1151.63
#2016-02-17|1136.23
#2016-02-18|1156.94
#2016-02-19|1158.49
#2016-02-22|1160.48
#2016-02-23|1156.13
#2016-02-24|1166.97
#2016-02-25|1166.88
#2016-02-26|1171.07
#2016-02-29|1166.42
#2016-03-01|1168.51
#2016-03-02|1196.97
#2016-03-03|1213.28
#2016-03-04|1217.16
#2016-03-07|1205.38
#2016-03-08|1211.31
#2016-03-09|1200.75
#2016-03-10|1221.29
#2016-03-11|1224.50
#2016-03-14|1251.71
#2016-03-15|1260.09
#2016-03-16|1247.56
#2016-03-17|1275.18
#2016-03-18|1257.20
#2016-03-21|1253.16
#2016-03-22|1260.46
#2016-03-23|1256.75
#2016-03-24|1260.76
#2016-03-25|1259.79
#2016-03-28|1270.21
#2016-03-29|1281.28
#2016-03-30|1287.34
#2016-03-31|1261.79
#2016-04-01|1230.02
#2016-04-04|1243.32
#2016-04-05|1230.84
#2016-04-06|1234.38
#2016-04-07|1248.12
#2016-04-08|1247.50
#2016-04-11|1255.01
#2016-04-12|1246.13
#2016-04-13|1264.60
#2016-04-14|1290.20
#2016-04-15|1291.86
#2016-04-18|1263.06
#2016-04-19|1286.54
#2016-04-20|1284.47
#2016-04-21|1302.78
#2016-04-22|1277.61
#2016-04-25|1269.97
#2016-04-26|1264.07
#2016-04-27|1258.61
#2016-04-28|1263.84
#2016-04-29|1280.01
#2016-05-02|1255.67
#2016-05-03|1257.04
#2016-05-04|1248.18
#2016-05-05|1243.10
#2016-05-06|1256.51
#2016-05-09|1258.16
#2016-05-10|1266.60
#2016-05-11|1260.94
#2016-05-12|1258.23
#2016-05-13|1245.67
#2016-05-16|1241.03
#2016-05-17|1252.75
#2016-05-18|1241.80
#2016-05-19|1229.29
#2016-05-20|1229.23
#2016-05-23|1226.89
#2016-05-24|1211.41
#2016-05-25|1224.67
#2016-05-26|1237.75
#2016-05-27|1233.50
#2016-05-30|1232.77
#2016-05-31|1248.94
#2016-06-01|1251.77
#2016-06-02|1247.72
#2016-06-03|1285.26
#2016-06-06|1279.75
#2016-06-07|1288.88
#2016-06-08|1306.98
#2016-06-09|1298.71
#2016-06-10|1280.33
#2016-06-13|1252.21
#2016-06-14|1243.12
#2016-06-15|1250.61
#2016-06-16|1239.93
#2016-06-17|1237.51
#2016-06-20|1261.53
#2016-06-21|1272.54
#2016-06-22|1267.66
#2016-06-23|1267.92
#2016-06-24|1234.27
#2016-06-27|1279.19
#2016-06-28|1279.34
#2016-06-29|1284.49
#2016-06-30|1281.54
#2016-07-01|1291.77
#2016-07-04|1293.30
#2016-07-05|1297.66
#2016-07-06|1289.02
#2016-07-07|1279.53
#2016-07-08|1256.23
#2016-07-11|1275.26
#2016-07-12|1271.92
#2016-07-13|1282.74
#2016-07-14|1278.24
#2016-07-15|1271.97
#2016-07-18|1270.02
#2016-07-19|1282.71
#2016-07-20|1277.40
#2016-07-21|1284.29
#2016-07-22|1267.24
#2016-07-25|1269.55
#2016-07-26|1277.29
#2016-07-27|1274.27
#2016-07-28|1267.60
#2016-07-29|1305.25
#2016-08-01|1307.04
#2016-08-02|1315.91
#2016-08-03|1293.79
#2016-08-04|1286.53
#2016-08-05|1275.38
#2016-08-08|1283.04
#2016-08-09|1302.39
#2016-08-10|1311.08
#2016-08-11|1309.55
#2016-08-12|1336.31
#2016-08-15|1322.75
#2016-08-16|1317.48
#2016-08-17|1321.61
#2016-08-18|1310.20
#2016-08-19|1301.64
#2016-08-22|1309.74
#2016-08-23|1318.32
#2016-08-24|1310.16
#2016-08-25|1306.70
#2016-08-26|1290.72
#2016-08-29|1263.43
#2016-08-30|1254.35
#2016-08-31|1248.45
#2016-09-01|1262.94
#2016-09-02|1260.39
#2016-09-05|1280.07
#2016-09-06|1304.08
#2016-09-07|1312.54
#2016-09-08|1313.26
#2016-09-09|1296.16
#2016-09-12|1286.86
#2016-09-13|1289.02
#2016-09-14|1272.41
#2016-09-15|1271.82
#2016-09-16|1291.27
#2016-09-19|1297.15
#2016-09-20|1295.26
#2016-09-21|1338.91
#2016-09-22|1339.25
#2016-09-23|1342.79
#2016-09-26|1341.81
#2016-09-27|1353.95
#2016-09-28|1340.68
#2016-09-29|1336.49
#2016-09-30|1326.21
#2016-10-03|1342.33
#2016-10-04|1331.74
#2016-10-05|1331.60
#2016-10-06|1324.40
#2016-10-07|1305.35
#2016-10-10|1301.81
#2016-10-11|1297.71
#2016-10-12|1289.43
#2016-10-13|1293.80
#2016-10-14|1296.75
#2016-10-17|1299.14
#2016-10-18|1309.68
#2016-10-19|1324.88
#2016-10-20|1329.97
#2016-10-21|1322.63
#2016-10-24|1322.82
#2016-10-25|1327.92
#2016-10-26|1333.24
#2016-10-27|1318.63
#2016-10-28|1315.19
#2016-10-31|1306.17
#2016-11-01|1318.75
#2016-11-02|1312.66
#2016-11-03|1314.38
#2016-11-04|1310.38
#2016-11-07|1306.33
#2016-11-08|1303.60
#2016-11-09|1262.08
#2016-11-10|1291.00
#2016-11-11|1266.37
#2016-11-14|1261.71
#2016-11-15|1257.35
#2016-11-16|1261.85
#2016-11-17|1258.90
#2016-11-18|1251.64
#2016-11-21|1261.95
#2016-11-22|1269.72
#2016-11-23|1253.65
#2016-11-24|1264.09
#2016-11-25|1267.93
#2016-11-28|1278.09
#2016-11-29|1268.60
#2016-11-30|1252.51
#2016-12-01|1253.60
#2016-12-02|1246.05
#2016-12-05|1227.79
#2016-12-06|1234.46
#2016-12-07|1245.01
#2016-12-08|1255.35
#2016-12-09|1252.12
#2016-12-12|1264.04
#2016-12-13|1278.04
#2016-12-14|1275.68
#2016-12-15|1249.47
#2016-12-16|1256.11
#2016-12-19|1275.10
#2016-12-20|1272.04
#2016-12-21|1268.13
#2016-12-22|1263.25
#2016-12-23|1265.58
#2016-12-26|1266.34
#2016-12-27|1261.59
#2016-12-28|1259.24
#2016-12-29|1262.07
#2016-12-30|1256.13
#2017-01-02|1255.18
#2017-01-03|1242.17
#2017-01-04|1270.17
#2017-01-05|1294.35
#2017-01-06|1280.62
#2017-01-09|1278.97
#2017-01-10|1280.20
#2017-01-11|1266.31
#2017-01-12|1273.46
#2017-01-13|1289.07
#2017-01-16|1284.11
#2017-01-17|1275.06
#2017-01-18|1279.00
#2017-01-19|1257.03
#2017-01-20|1263.27
#2017-01-23|1263.44
#2017-01-24|1254.82
#2017-01-25|1258.88
#2017-01-26|1261.55
#2017-01-27|1263.97
#2017-01-30|1271.88
#2017-01-31|1273.85
#2017-02-01|1275.48
#2017-02-02|1267.53
#2017-02-03|1265.18
#2017-02-06|1271.53
#2017-02-07|1262.26
#2017-02-08|1273.75
#2017-02-09|1259.24
#2017-02-10|1275.88
#2017-02-13|1281.17
#2017-02-14|1267.68
#2017-02-15|1269.82
#2017-02-16|1274.99
#2017-02-17|1271.74
#2017-02-20|1269.13
#2017-02-21|1274.51
#2017-02-22|1280.25
#2017-02-23|1291.94
#2017-02-24|1286.34
#2017-02-27|1289.64
#2017-02-28|1294.65
#2017-03-01|1283.93
#2017-03-02|1278.55
#2017-03-03|1268.25
#2017-03-06|1268.86
#2017-03-07|1266.27
#2017-03-08|1252.52
#2017-03-09|1251.89
#2017-03-10|1264.89
#2017-03-13|1269.38
#2017-03-14|1267.92
#2017-03-15|1270.46
#2017-03-16|1288.02
#2017-03-17|1292.39
#2017-03-20|1293.38
#2017-03-21|1303.55
#2017-03-22|1291.53
#2017-03-23|1290.80
#2017-03-24|1305.43
#2017-03-27|1294.41
#2017-03-28|1307.72
#2017-03-29|1308.83
#2017-03-30|1285.96
#2017-03-31|1282.19
#2017-04-03|1302.32
#2017-04-04|1302.22
#2017-04-05|1302.32
#2017-04-06|1286.95
#2017-04-07|1308.53
#2017-04-10|1307.16
#2017-04-11|1324.05
#2017-04-12|1325.78
#2017-04-13|1322.79
#2017-04-14|1311.75
#2017-04-17|1335.98
#2017-04-18|1331.85
#2017-04-19|1331.82
#2017-04-20|1331.43
#2017-04-21|1335.43
#2017-04-24|1343.15
#2017-04-25|1334.66
#2017-04-26|1331.22
#2017-04-27|1335.07
#2017-04-28|1328.54
#2017-05-01|1323.69
#2017-05-02|1328.95
#2017-05-03|1326.64
#2017-05-04|1322.45
#2017-05-05|1322.30
#2017-05-08|1353.86
#2017-05-09|1344.16
#2017-05-10|1345.69
#2017-05-11|1346.22
#2017-05-12|1363.02
#2017-05-15|1366.03
#2017-05-16|1370.22
#2017-05-17|1384.91
#2017-05-18|1385.73
#2017-05-19|1379.99
#2017-05-22|1391.31
#2017-05-23|1386.47
#2017-05-24|1382.35
#2017-05-25|1383.62
#2017-05-26|1383.25
#2017-05-29|1391.90
#2017-05-30|1395.72
#2017-05-31|1398.23
#2017-06-01|1402.32
#2017-06-02|1426.45
#2017-06-05|1438.86
#2017-06-06|1438.48
#2017-06-07|1430.77
#2017-06-08|1412.31
#2017-06-09|1401.42
#2017-06-12|1409.15
#2017-06-13|1411.43
#2017-06-14|1428.04
#2017-06-15|1417.15
#2017-06-16|1411.75
#2017-06-19|1411.91
#2017-06-20|1414.20
#2017-06-21|1407.60
#2017-06-22|1403.33
#2017-06-23|1401.15
#2017-06-26|1401.08
#2017-06-27|1397.27
#2017-06-28|1383.50
#2017-06-29|1379.76
#2017-06-30|1370.53
#2017-07-03|1355.67
#2017-07-04|1352.79
#2017-07-05|1352.87
#2017-07-06|1348.50
#2017-07-07|1329.61
#2017-07-10|1328.30
#2017-07-11|1330.05
#2017-07-12|1339.88
#2017-07-13|1336.36
#2017-07-14|1339.88
#2017-07-17|1336.33
#2017-07-18|1339.44
#2017-07-19|1345.62
#2017-07-20|1346.65
#2017-07-21|1349.69
#2017-07-24|1351.28
#2017-07-25|1346.74
#2017-07-26|1345.36
#2017-07-27|1353.64
#2017-07-28|1360.50
#2017-07-31|1358.47
#2017-08-01|1377.83
#2017-08-02|1376.30
#2017-08-03|1378.91
#2017-08-04|1376.78
#2017-08-07|1381.35
#2017-08-08|1381.99
#2017-08-09|1381.88
#2017-08-10|1393.06
#2017-08-11|1393.82
#2017-08-14|1380.51
#2017-08-15|1379.12
#2017-08-16|1367.28
#2017-08-17|1376.05
#2017-08-18|1374.00
#2017-08-21|1371.41
#2017-08-22|1365.01
#2017-08-23|1380.22
#2017-08-24|1372.19
#2017-08-25|1374.25
#2017-08-28|1379.36
#2017-08-29|1374.91
#2017-08-30|1365.01
#2017-08-31|1368.57
#2017-09-01|1363.99
#2017-09-04|1354.69
#2017-09-05|1352.26
#2017-09-06|1355.14
#2017-09-07|1367.24
#2017-09-08|1369.78
#2017-09-11|1371.78
#2017-09-12|1370.74
#2017-09-13|1367.89
#2017-09-14|1365.30
#2017-09-15|1358.41
#2017-09-18|1353.04
#2017-09-19|1367.09
#2017-09-20|1364.85
#2017-09-21|1347.99
#2017-09-22|1346.34
#2017-09-25|1353.10
#2017-09-26|1354.86
#2017-09-27|1349.62
#2017-09-28|1347.31
#2017-09-29|1349.95
#2017-10-02|1346.21
#2017-10-03|1353.58
#2017-10-04|1352.82
#2017-10-05|1356.26
#2017-10-06|1352.07
#2017-10-09|1354.11
#2017-10-10|1375.58
#2017-10-11|1373.20
#2017-10-12|1372.27
#2017-10-13|1395.76
#2017-10-16|1403.94
#2017-10-17|1398.19
#2017-10-18|1394.15
#2017-10-19|1398.63
#2017-10-20|1393.13
#2017-10-23|1390.08
#2017-10-24|1392.15
#2017-10-25|1382.02
#2017-10-26|1375.45
#2017-10-27|1387.67
#2017-10-30|1382.49
#2017-10-31|1381.08
#2017-11-01|1378.62
#2017-11-02|1380.61
#2017-11-03|1377.54
#2017-11-06|1382.28
#2017-11-07|1407.68
#2017-11-08|1411.47
#2017-11-09|1416.55
#2017-11-10|1420.13
#2017-11-13|1404.20
#2017-11-14|1393.60
#2017-11-15|1378.33
#2017-11-16|1398.23
#2017-11-17|1412.12
#2017-11-20|1417.89
#2017-11-21|1421.79
#2017-11-22|1424.84
#2017-11-23|1429.98
#2017-11-24|1442.10
#2017-11-27|1446.13
#2017-11-28|1452.25
#2017-11-29|1464.77
#2017-11-30|1481.83
#2017-12-01|1469.37
#2017-12-04|1470.83
#2017-12-05|1484.64
#2017-12-06|1465.47
#2017-12-07|1478.16
#2017-12-08|1479.77
#2017-12-11|1488.63
#2017-12-12|1475.31
#2017-12-13|1485.85
#2017-12-14|1488.74
#2017-12-15|1494.34
#2017-12-18|1497.85
#2017-12-19|1490.85
#2017-12-20|1480.82
#2017-12-21|1471.44
#2017-12-22|1473.18
#2017-12-25|1466.33
#2017-12-26|1472.51
#2017-12-27|1479.51
#2017-12-28|1480.96
#2017-12-29|1479.24
#2018-01-01|1479.24
#2018-01-02|1484.60
#2018-01-03|1481.33
#2018-01-04|1498.04
#2018-01-05|1489.96
#2018-01-08|1494.46
#2018-01-09|1503.25
#2018-01-10|1512.68
#2018-01-11|1506.00
#2018-01-12|1501.78
#2018-01-15|1512.50
#2018-01-16|1522.05
#2018-01-17|1519.02
#2018-01-18|1505.00
#2018-01-19|1515.40
#2018-01-22|1515.15
#2018-01-23|1532.24
#2018-01-24|1554.38
#2018-01-25|1549.25
#2018-01-26|1562.73
#2018-01-29|1555.03
#2018-01-30|1542.46
#2018-01-31|1526.16
#2018-02-01|1547.30
#2018-02-02|1536.17
#2018-02-05|1506.16
#2018-02-06|1457.38
#2018-02-07|1460.13
#2018-02-08|1471.84
#2018-02-09|1454.25
#2018-02-12|1457.03
#2018-02-13|1465.94
#2018-02-14|1474.54
#2018-02-15|1489.80
#2018-02-16|1504.20
#2018-02-19|1527.57
#2018-02-20|1512.54
#2018-02-21|1505.12
#2018-02-22|1503.56
#2018-02-23|1509.43
#2018-02-26|1514.72
#2018-02-27|1509.28
#2018-02-28|1514.46
#2018-03-01|1496.62
#2018-03-02|1497.70
#2018-03-05|1498.00
#2018-03-06|1513.01
#2018-03-07|1511.78
#2018-03-08|1507.44
#2018-03-09|1496.73
#2018-03-12|1518.77
#2018-03-13|1523.91
#2018-03-14|1515.05
#2018-03-15|1527.07
#2018-03-16|1525.03
#2018-03-19|1520.88
#2018-03-20|1502.45
#2018-03-21|1503.39
#2018-03-22|1525.55
#2018-03-23|1484.46
#2018-03-26|1483.22
#2018-03-27|1506.01
#2018-03-28|1497.25
#2018-03-29|1509.27
#2018-03-30|1526.27
#2018-04-02|1527.34
#2018-04-03|1534.11
#2018-04-04|1549.58
#2018-04-05|1553.05
#2018-04-06|1566.80
#2018-04-09|1574.41
#2018-04-10|1558.76
#2018-04-11|1537.95
#2018-04-12|1538.14
#2018-04-13|1528.05
#2018-04-16|1540.91
#2018-04-17|1546.96
#2018-04-18|1567.05
#2018-04-19|1556.51
#2018-04-20|1555.32
#2018-04-23|1545.50
#2018-04-24|1541.72
#2018-04-25|1540.65
#2018-04-26|1545.45
#2018-04-27|1562.91
#2018-04-30|1560.51
#2018-05-01|1565.33
#2018-05-02|1562.80
#2018-05-03|1572.36
#2018-05-04|1570.99
#2018-05-07|1575.08
#2018-05-08|1569.59
#2018-05-09|1553.90
#2018-05-10|1556.76
#2018-05-11|1572.99
#2018-05-14|1580.64
#2018-05-15|1571.31
#2018-05-16|1564.61
#2018-05-17|1553.84
#2018-05-18|1561.68
#2018-05-21|1556.57
#2018-05-22|1550.53
#2018-05-23|1557.85
#2018-05-24|1565.39
#2018-05-25|1558.55
#2018-05-28|1557.73
#2018-05-29|1563.90
#2018-05-30|1547.23
#2018-05-31|1553.42
#2018-06-01|1535.84
#2018-06-04|1548.71
#2018-06-05|1553.92
#2018-06-06|1558.03
#2018-06-07|1564.04
#2018-06-08|1573.14
#2018-06-11|1587.31
#2018-06-12|1601.77
#2018-06-13|1600.54
#2018-06-14|1587.73
#2018-06-15|1589.46
#2018-06-18|1580.40
#2018-06-19|1556.92
#2018-06-20|1566.45
#2018-06-21|1566.42
#2018-06-22|1565.42
#2018-06-25|1551.52
#2018-06-26|1538.41
#2018-06-27|1542.79
#2018-06-28|1532.51
#2018-06-29|1528.48
#2018-07-02|1477.79
#2018-07-03|1472.50
#2018-07-04|1485.36
#2018-07-05|1460.65
#2018-07-06|1465.02
#2018-07-09|1468.14
#2018-07-10|1463.32
#2018-07-11|1454.47
#2018-07-12|1449.44
#2018-07-13|1471.20
#2018-07-16|1468.01
#2018-07-17|1481.35
#2018-07-18|1489.38
#2018-07-19|1468.88
#2018-07-20|1485.36
#2018-07-23|1474.48
#2018-07-24|1477.94
#2018-07-25|1480.61
#2018-07-26|1488.84
#2018-07-27|1493.48
#2018-07-30|1482.08
#2018-07-31|1465.27
#2018-08-01|1461.60
#2018-08-02|1449.63
#2018-08-03|1453.45
#2018-08-06|1452.85
#2018-08-07|1458.18
#2018-08-08|1459.31
#2018-08-09|1457.19
#2018-08-10|1449.91
#2018-08-13|1429.23
#2018-08-14|1447.89
#2018-08-15|1445.92
#2018-08-16|1429.55
#2018-08-17|1437.74
#2018-08-20|1431.40
#2018-08-21|1430.17
#2018-08-22|1433.35
#2018-08-23|1441.05
#2018-08-24|1457.17
#2018-08-27|1479.13
#2018-08-28|1469.43
#2018-08-29|1451.97
#2018-08-30|1458.43
#2018-08-31|1464.51
#2018-09-03|1468.61
#2018-09-04|1464.64
#2018-09-05|1454.61
#2018-09-06|1448.95
#2018-09-07|1451.05
#2018-09-10|1448.77
#2018-09-11|1457.23
#2018-09-12|1470.81
#2018-09-13|1491.23
#2018-09-14|1496.10
#2018-09-17|1495.53
#2018-09-18|1510.12
#2018-09-19|1518.89
#2018-09-20|1517.60
#2018-09-21|1525.51
#2018-09-24|1525.24
#2018-09-25|1528.60
#2018-09-26|1544.01
#2018-09-27|1530.78
#2018-09-28|1537.37
#2018-10-01|1527.36
#2018-10-02|1529.20
#2018-10-03|1521.21
#2018-10-04|1512.82
#2018-10-05|1507.00
#2018-10-08|1511.27
#2018-10-09|1500.56
#2018-10-10|1522.51
#2018-10-11|1491.72
#2018-10-12|1478.25
#2018-10-15|1457.04
#2018-10-16|1455.87
#2018-10-17|1474.84
#2018-10-18|1472.88
#2018-10-19|1467.19
#2018-10-22|1470.18
#2018-10-23|1445.50
#2018-10-24|1458.36
#2018-10-25|1420.35
#2018-10-26|1426.02
#2018-10-29|1414.87
#2018-10-30|1429.51
#2018-10-31|1447.67
#2018-11-01|1447.56
#2018-11-02|1473.04
#2018-11-05|1453.43
#2018-11-06|1471.22
#2018-11-07|1477.37
#2018-11-08|1499.02
#2018-11-09|1496.59
#2018-11-12|1498.21
#2018-11-13|1476.18
#2018-11-14|1464.54
#2018-11-15|1481.48
#2018-11-16|1486.41
#2018-11-19|1487.64
#2018-11-20|1476.47
#2018-11-21|1459.47
#2018-11-22|1474.81
#2018-11-23|1477.27
#2018-11-26|1481.15
#2018-11-27|1479.06
#2018-11-28|1484.36
#2018-11-29|1486.80
#2018-11-30|1489.13
#2018-12-03|1489.76
#2018-12-04|1463.92
#2018-12-05|1459.60
#2018-12-06|1454.48
#2018-12-07|1479.69
#2018-12-10|1446.49
#2018-12-11|1446.51
#2018-12-12|1461.55
#2018-12-13|1468.72
#2018-12-14|1454.69
#2018-12-17|1465.96
#2018-12-18|1439.45
#2018-12-19|1429.15
#2018-12-20|1401.88
#2018-12-21|1380.25
#2018-12-24|1386.80
#2018-12-25|1330.20
#2018-12-26|1345.73
#2018-12-27|1391.54
#2018-12-28|1370.59
#2018-12-31|1378.72
#2019-01-01|1378.72
#2019-01-02|1380.57
#2019-01-03|1400.02
#2019-01-04|1392.57
#2019-01-07|1408.44
#2019-01-08|1400.02
#2019-01-09|1419.99
#2019-01-10|1398.04
#2019-01-11|1393.72
#2019-01-14|1394.17
#2019-01-15|1390.12
#2019-01-16|1379.34
#2019-01-17|1365.50
#2019-01-18|1368.22
#2019-01-21|1369.71
#2019-01-22|1373.14
#2019-01-23|1361.96
#2019-01-24|1357.37
#2019-01-25|1359.93
#2019-01-28|1361.74
#2019-01-29|1372.47
#2019-01-30|1359.12
#2019-01-31|1377.53
#2019-02-01|1376.15
#2019-02-04|1378.03
#2019-02-05|1375.70
#2019-02-06|1375.61
#2019-02-07|1351.67
#2019-02-08|1334.06
#2019-02-11|1325.94
#2019-02-12|1346.30
#2019-02-13|1346.84
#2019-02-14|1351.66
#2019-02-15|1348.97
#2019-02-18|1379.66
#2019-02-19|1381.10
#2019-02-20|1379.72
#2019-02-21|1386.87
#2019-02-22|1380.75
#2019-02-25|1384.64
#2019-02-26|1379.99
#2019-02-27|1392.14
#2019-02-28|1378.04
#2019-03-01|1381.53
#2019-03-04|1382.18
#2019-03-05|1375.04
#2019-03-06|1364.09
#2019-03-07|1364.62
#2019-03-08|1346.48
#2019-03-11|1357.36
#2019-03-12|1374.94
#2019-03-13|1366.70
#2019-03-14|1359.33
#2019-03-15|1371.57
#2019-03-18|1381.10
#2019-03-19|1364.59
#2019-03-20|1365.71
#2019-03-21|1370.51
#2019-03-22|1380.67
#2019-03-25|1350.92
#2019-03-26|1377.79
#2019-03-27|1375.51
#2019-03-28|1352.66
#2019-03-29|1360.20
#2019-04-01|1364.11
#2019-04-02|1338.51
#2019-04-03|1348.46
#2019-04-04|1345.98
#2019-04-05|1340.49
#2019-04-08|1338.86
#2019-04-09|1327.81
#2019-04-10|1332.05
#2019-04-11|1328.80
#2019-04-12|1329.25
#2019-04-15|1340.09
#2019-04-16|1338.39
#2019-04-17|1341.99
#2019-04-18|1340.24
#2019-04-19|1339.78
#2019-04-22|1351.32
#2019-04-23|1350.47
#2019-04-24|1347.37
#2019-04-25|1360.81
#2019-04-26|1354.44
#2019-04-29|1353.42
#2019-04-30|1357.41
#2019-05-01|1359.59
#2019-05-02|1355.34
#2019-05-03|1356.72
#2019-05-06|1359.49
#2019-05-07|1353.10
#2019-05-08|1346.29
#2019-05-09|1325.39
#2019-05-10|1333.85
#2019-05-13|1328.68
#2019-05-14|1314.85
#2019-05-15|1319.22
#2019-05-16|1311.79
#2019-05-17|1321.89
#2019-05-20|1324.06
#2019-05-21|1317.36
#2019-05-22|1314.24
#2019-05-23|1326.22
#2019-05-24|1331.13
#2019-05-27|1336.32
#2019-05-28|1341.69
#2019-05-29|1323.46
#2019-05-30|1303.12
#2019-05-31|1306.16
#2019-06-03|1301.46
#2019-06-04|1299.95
#2019-06-05|1315.91
#2019-06-06|1321.26
#2019-06-07|1323.27
#2019-06-10|1325.25
#2019-06-11|1327.46
#2019-06-12|1336.23
#2019-06-13|1328.08
#2019-06-14|1339.16
#2019-06-17|1338.84
#2019-06-18|1331.94
#2019-06-19|1347.73
#2019-06-20|1359.75
#2019-06-21|1343.15
#2019-06-24|1349.29
#2019-06-25|1350.29
#2019-06-26|1340.88
#2019-06-27|1349.79
#2019-06-28|1346.83
#2019-07-01|1355.81
#2019-07-02|1357.21
#2019-07-03|1365.49
#2019-07-04|1370.93
#2019-07-05|1373.72
#2019-07-08|1357.84
#2019-07-09|1360.50
#2019-07-10|1358.59
#2019-07-11|1372.72
#2019-07-12|1385.98
#2019-07-15|1385.14
#2019-07-16|1376.02
#2019-07-17|1368.22
#2019-07-18|1350.79
#2019-07-19|1366.27
#2019-07-22|1355.08
#2019-07-23|1357.92
#2019-07-24|1360.02
#2019-07-25|1354.85
#2019-07-26|1345.16
#2019-07-29|1342.55
#2019-07-30|1354.16
#2019-07-31|1340.49
#2019-08-01|1342.59
#2019-08-02|1333.63
#2019-08-05|1334.07
#2019-08-06|1326.00
#2019-08-07|1334.39
#2019-08-08|1328.56
#2019-08-09|1336.72
#2019-08-12|1339.48
#2019-08-13|1315.95
#2019-08-14|1332.99
#2019-08-15|1309.28
#2019-08-16|1307.56
#2019-08-19|1322.17
#2019-08-20|1329.42
#2019-08-21|1323.22
#2019-08-22|1322.85
#2019-08-23|1339.02
#2019-08-26|1316.33
#2019-08-27|1333.48
#2019-08-28|1331.45
#2019-08-29|1325.79
#2019-08-30|1338.35
#2019-09-02|1326.41
#2019-09-03|1333.17
#2019-09-04|1335.00
#2019-09-05|1342.93
#2019-09-06|1342.90
#2019-09-09|1355.15
#2019-09-10|1361.25
#2019-09-11|1370.82
#2019-09-12|1368.93
#2019-09-13|1378.25
#2019-09-16|1379.70
#2019-09-17|1388.01
#2019-09-18|1380.99
#2019-09-19|1389.63
#2019-09-20|1395.68
#2019-09-23|1400.99
#2019-09-24|1414.46
#2019-09-25|1400.65
#2019-09-26|1399.19
#2019-09-27|1381.18
#2019-09-30|1376.21
#2019-10-01|1384.82
#2019-10-02|1386.24
#2019-10-03|1371.84
#2019-10-04|1367.28
#2019-10-07|1373.87
#2019-10-08|1380.25
#2019-10-09|1371.86
#2019-10-10|1374.08
#2019-10-11|1388.57
#2019-10-14|1392.38
#2019-10-15|1407.13
#2019-10-16|1421.69
#2019-10-17|1419.92
#2019-10-18|1421.14
#2019-10-21|1425.78
#2019-10-22|1426.26
#2019-10-23|1429.07
#2019-10-24|1421.13
#2019-10-25|1424.55
#2019-10-28|1416.70
#2019-10-29|1418.79
#2019-10-30|1410.25
#2019-10-31|1420.55
#2019-11-01|1418.25
#2019-11-04|1417.42
#2019-11-05|1431.82
#2019-11-06|1443.88
#2019-11-07|1448.42
#2019-11-08|1445.87
#2019-11-11|1445.68
#2019-11-12|1459.57
#2019-11-13|1456.15
#2019-11-14|1445.89
#2019-11-15|1448.70
#2019-11-18|1445.22
#2019-11-19|1441.72
#2019-11-20|1435.83
#2019-11-21|1432.16
#2019-11-22|1439.02
#2019-11-25|1442.16
#2019-11-26|1437.06
#2019-11-27|1434.52
#2019-11-28|1431.16
#2019-11-29|1421.55
#2019-12-02|1438.27
#2019-12-03|1435.86
#2019-12-04|1417.85
#2019-12-05|1423.90
#2019-12-06|1425.49
#2019-12-09|1430.56
#2019-12-10|1430.06
#2019-12-11|1432.70
#2019-12-12|1417.68
#2019-12-13|1435.25
#2019-12-16|1434.26
#2019-12-17|1448.04
#2019-12-18|1443.93
#2019-12-19|1439.72
#2019-12-20|1439.18
#2019-12-23|1447.21
#2019-12-24|1444.47
#2019-12-25|1431.18
#2019-12-26|1433.24
#2019-12-27|1435.22
#2019-12-30|1434.98
#2019-12-31|1438.56
#2020-01-01|1438.56
#2020-01-02|1442.60
#2020-01-03|1444.90
#2020-01-06|1418.33
#2020-01-07|1436.54
#2020-01-08|1416.21
#2020-01-09|1427.06
#2020-01-10|1430.16
#2020-01-13|1428.61
#2020-01-14|1429.54
#2020-01-15|1431.88
#2020-01-16|1435.09
#2020-01-17|1431.31
#2020-01-20|1425.18
#2020-01-21|1412.02
#2020-01-22|1419.59
#2020-01-23|1410.77
#2020-01-24|1403.29
#2020-01-27|1382.43
#2020-01-28|1371.62
#2020-01-29|1375.78
#2020-01-30|1366.97
#2020-01-31|1378.95
#2020-02-03|1357.85
#2020-02-04|1361.69
#2020-02-05|1367.36
#2020-02-06|1397.34
#2020-02-07|1391.79
#2020-02-10|1387.45
#2020-02-11|1386.60
#2020-02-12|1384.88
#2020-02-13|1388.74
#2020-02-14|1380.92
#2020-02-17|1366.99
#2020-02-18|1358.68
#2020-02-19|1353.57
#2020-02-20|1314.59
#2020-02-21|1314.64
#2020-02-24|1321.42
#2020-02-25|1292.12
#2020-02-26|1279.76
#2020-02-27|1251.29
#2020-02-28|1240.01
#2020-03-02|1264.50
#2020-03-03|1250.13
#2020-03-04|1248.15
#2020-03-05|1272.02
#2020-03-06|1272.48
#2020-03-09|1250.84
#2020-03-10|1241.02
#2020-03-11|1224.20
#2020-03-12|1170.31
#2020-03-13|1096.01
#2020-03-16|1085.43
#2020-03-17|1097.87
#2020-03-18|1088.54
#2020-03-19|1102.50
#2020-03-20|1096.98
#2020-03-23|1064.94
#2020-03-24|1108.94
#2020-03-25|1171.80
#2020-03-26|1160.00
#2020-03-27|1210.08
#2020-03-30|1211.57
#2020-03-31|1197.23
#2020-04-01|1162.88
#2020-04-02|1144.17
#2020-04-03|1129.18
#2020-04-06|1165.09
#2020-04-07|1170.55
#2020-04-08|1197.74
#2020-04-09|1194.14
#2020-04-10|1197.35
#2020-04-13|1191.43
#2020-04-14|1234.85
#2020-04-15|1235.85
#2020-04-16|1237.94
#2020-04-17|1262.55
#2020-04-20|1255.83
#2020-04-21|1245.82
#2020-04-22|1234.29
#2020-04-23|1249.44
#2020-04-24|1245.69
#2020-04-27|1264.64
#2020-04-28|1264.50
#2020-04-29|1268.84
#2020-04-30|1277.94
#2020-05-01|1259.72
#2020-05-04|1255.63
#2020-05-05|1259.61
#2020-05-06|1266.71
#2020-05-07|1254.73
#2020-05-08|1281.47
#2020-05-11|1284.03
#2020-05-12|1287.14
#2020-05-13|1288.51
#2020-05-14|1268.11
#2020-05-15|1271.87
#2020-05-18|1284.57
#2020-05-19|1290.56
#2020-05-20|1303.91
#2020-05-21|1302.13
#2020-05-22|1300.51
#2020-05-25|1324.13
#2020-05-26|1348.54
#2020-05-27|1351.63
#2020-05-28|1379.81
#2020-05-29|1378.68
#2020-06-01|1389.70
#2020-06-02|1397.88
#2020-06-03|1402.45
#2020-06-04|1406.88
#2020-06-05|1391.00
#2020-06-08|1411.62
#2020-06-09|1429.01
#2020-06-10|1434.33
#2020-06-11|1414.12
#2020-06-12|1398.00
#2020-06-15|1362.31
#2020-06-16|1401.79
#2020-06-17|1400.73
#2020-06-18|1401.11
#2020-06-19|1405.65
#2020-06-22|1407.48
#2020-06-23|1417.86
#2020-06-24|1411.92
#2020-06-25|1393.34
#2020-06-26|1400.60
#2020-06-29|1382.42
#2020-06-30|1383.21
#2020-07-01|1372.92
#2020-07-02|1369.47
#2020-07-03|1376.15
#2020-07-06|1406.00
#2020-07-07|1403.80
#2020-07-08|1395.09
#2020-07-09|1399.09
#2020-07-10|1378.79
#2020-07-13|1403.14
#2020-07-14|1394.67
#2020-07-15|1421.97
#2020-07-16|1410.66
#2020-07-17|1405.10
#2020-07-20|1402.65
#2020-07-21|1414.83
#2020-07-22|1403.86
#2020-07-23|1405.16
#2020-07-24|1418.04
#2020-07-27|1434.13
#2020-07-28|1427.13
#2020-07-29|1428.16
#2020-07-30|1420.83
#2020-07-31|1380.09
#2020-08-03|1386.70
#2020-08-04|1415.54
#2020-08-05|1415.71
#2020-08-06|1412.01
#2020-08-07|1410.85
#2020-08-10|1412.20
#2020-08-11|1423.13
#2020-08-12|1428.94
#2020-08-13|1445.70
#2020-08-14|1453.71
#2020-08-17|1449.92
#2020-08-18|1464.75
#2020-08-19|1470.00
#2020-08-20|1458.53
#2020-08-21|1461.42
#2020-08-24|1475.95
#2020-08-25|1472.05
#2020-08-26|1469.35
#2020-08-27|1457.10
#2020-08-28|1447.14
#2020-08-31|1456.65
#2020-09-01|1450.89
#2020-09-02|1459.92
#2020-09-03|1470.02
#2020-09-04|1452.95
#2020-09-07|1437.88
#2020-09-08|1449.10
#2020-09-09|1434.84
#2020-09-10|1444.99
#2020-09-11|1463.62
#2020-09-14|1473.12
#2020-09-15|1459.66
#2020-09-16|1477.80
#2020-09-17|1481.77
#2020-09-18|1492.40
#2020-09-21|1488.00
#2020-09-22|1479.31
#2020-09-23|1494.03
#2020-09-24|1475.67
#2020-09-25|1484.71
#2020-09-28|1509.00
#2020-09-29|1509.63
#2020-09-30|1491.89
#2020-10-01|1490.47
#2020-10-02|1499.16
#2020-10-05|1515.22
#2020-10-06|1516.29
#2020-10-07|1510.08
#2020-10-08|1517.94
#2020-10-09|1548.11
#2020-10-12|1560.38
#2020-10-13|1555.71
#2020-10-14|1564.60
#2020-10-15|1551.72
#2020-10-16|1557.92
#2020-10-19|1578.77
#2020-10-20|1575.91
#2020-10-21|1592.17
#2020-10-22|1561.16
#2020-10-23|1561.61
#2020-10-26|1550.47
#2020-10-27|1554.07
#2020-10-28|1563.33
#2020-10-29|1545.70
#2020-10-30|1524.58
#2020-11-02|1533.92
#2020-11-03|1538.13
#2020-11-04|1553.79
#2020-11-05|1574.42
#2020-11-06|1585.35
#2020-11-09|1577.53
#2020-11-10|1583.97
#2020-11-11|1606.69
#2020-11-12|1612.45
#2020-11-13|1620.65
#2020-11-16|1644.42
#2020-11-17|1653.81
#2020-11-18|1637.77
#2020-11-19|1628.91
#2020-11-20|1618.19
#2020-11-23|1609.30
#2020-11-24|1642.07
#2020-11-25|1636.83
#2020-11-26|1645.49
#2020-11-27|1654.31
#2020-11-30|1642.39
#2020-12-01|1652.32
#2020-12-02|1651.50
#2020-12-03|1661.00
#2020-12-04|1641.28
#2020-12-07|1619.11
#2020-12-08|1619.30
#2020-12-09|1632.94
#2020-12-10|1628.68
#2020-12-11|1640.13
#2020-12-14|1640.82
#2020-12-15|1641.61
#2020-12-16|1643.01
#2020-12-17|1646.48
#2020-12-18|1648.65
#2020-12-21|1638.27
#2020-12-22|1616.35
#2020-12-23|1622.50
#2020-12-24|1639.95
#2020-12-25|1646.50
#2020-12-28|1641.58
#2020-12-29|1681.52
#2020-12-30|1693.34
#2020-12-31|1694.04
#2021-01-01|1694.04
#2021-01-04|1683.40
#2021-01-05|1675.72
#2021-01-06|1671.86
#2021-01-07|1690.45
#2021-01-08|1730.08
#2021-01-11|1720.62
#2021-01-12|1714.07
#2021-01-13|1722.01
#2021-01-14|1740.72
#2021-01-15|1724.07
#2021-01-18|1711.68
#2021-01-19|1714.10
#2021-01-20|1709.63
#2021-01-21|1722.85
#2021-01-22|1720.85
#2021-01-25|1737.88
#2021-01-26|1723.80
#2021-01-27|1724.18
#2021-01-28|1719.04
#2021-01-29|1688.46
#2021-02-01|1704.85
#2021-02-02|1712.98
#2021-02-03|1736.97
#2021-02-04|1719.75
#2021-02-05|1741.45
#2021-02-08|1769.28
#2021-02-09|1789.24
#2021-02-10|1790.25
#2021-02-11|1789.83
#2021-02-12|1785.40
#2021-02-15|1803.93
#2021-02-16|1827.12
#2021-02-17|1823.33
#2021-02-18|1845.61
#2021-02-19|1822.35
#2021-02-22|1835.46
#2021-02-23|1836.58
#2021-02-24|1816.03
#2021-02-25|1830.88
#2021-02-26|1770.35
#2021-03-01|1805.32
#2021-03-02|1781.59
#2021-03-03|1794.52
#2021-03-04|1751.65
#2021-03-05|1736.60
#2021-03-08|1712.30
#2021-03-09|1728.40
#2021-03-10|1712.12
#2021-03-11|1732.80
#2021-03-12|1738.08
#2021-03-15|1777.15
#2021-03-16|1793.26
#2021-03-17|1789.28
#2021-03-18|1809.48
#2021-03-19|1790.73
#2021-03-22|1772.20
#2021-03-23|1763.13
#2021-03-24|1713.06
#2021-03-25|1736.02
#2021-03-26|1750.74
#2021-03-29|1760.91
#2021-03-30|1761.52
#2021-03-31|1733.46
#2021-04-01|1719.27
#2021-04-02|1731.58
#2021-04-05|1759.52
#2021-04-06|1740.31
#2021-04-07|1749.96
#2021-04-08|1750.28
#2021-04-09|1718.35
#2021-04-12|1718.01
#2021-04-13|1747.05
#2021-04-14|1740.30
#2021-04-15|1756.61
#2021-04-16|1756.21
#2021-04-19|1755.19
#2021-04-20|1732.31
#2021-04-21|1697.33
#2021-04-22|1720.92
#2021-04-23|1715.42
#2021-04-26|1727.04
#2021-04-27|1720.88
#2021-04-28|1716.90
#2021-04-29|1718.28
#2021-04-30|1721.34
#2021-05-03|1726.05
#2021-05-04|1721.57
#2021-05-05|1720.76
#2021-05-06|1743.29
#2021-05-07|1760.43
#2021-05-10|1732.87
#2021-05-11|1707.82
#2021-05-12|1675.65
#2021-05-13|1660.37
#2021-05-14|1701.73
#2021-05-17|1688.30
#2021-05-18|1724.58
#2021-05-19|1713.22
#2021-05-20|1699.25
#2021-05-21|1705.68
#2021-05-24|1709.65
#2021-05-25|1704.68
#2021-05-26|1708.06
#2021-05-27|1687.94
#2021-05-28|1709.55
#2021-05-31|1701.69
#2021-06-01|1698.63
#2021-06-02|1704.86
#2021-06-03|1691.01
#2021-06-04|1698.70
#2021-06-07|1704.27
#2021-06-08|1701.42
#2021-06-09|1695.13
#2021-06-10|1695.11
#2021-06-11|1688.84
#2021-06-14|1693.63
#2021-06-15|1702.42
#2021-06-16|1694.34
#2021-06-17|1677.63
#2021-06-18|1673.38
#2021-06-21|1639.52
#2021-06-22|1677.79
#2021-06-23|1686.63
#2021-06-24|1683.94
#2021-06-25|1693.03
#2021-06-28|1728.39
#2021-06-29|1721.01
#2021-06-30|1708.57
#2021-07-01|1698.25
#2021-07-02|1699.05
#2021-07-05|1695.05
#2021-07-06|1703.87
#2021-07-07|1686.94
#2021-07-08|1679.39
#2021-07-09|1658.59
#2021-07-12|1680.35
#2021-07-13|1693.77
#2021-07-14|1691.80
#2021-07-15|1681.51
#2021-07-16|1669.80
#2021-07-19|1664.44
#2021-07-20|1643.87
#2021-07-21|1643.62
#2021-07-22|1649.16
#2021-07-23|1641.89
#2021-07-26|1652.78
#2021-07-27|1668.87
#2021-07-28|1647.30
#2021-07-29|1651.31
#2021-07-30|1637.50
#2021-08-02|1662.54
#2021-08-03|1650.31
#2021-08-04|1644.64
#2021-08-05|1636.93
#2021-08-06|1622.65
#2021-08-09|1621.70
#2021-08-10|1630.57
#2021-08-11|1650.30
#2021-08-12|1647.30
#2021-08-13|1652.36
#2021-08-16|1633.51
#2021-08-17|1615.57
#2021-08-18|1609.61
#2021-08-19|1596.61
#2021-08-20|1592.69
#2021-08-23|1612.46
#2021-08-24|1623.21
#2021-08-25|1602.70
#2021-08-26|1597.15
#2021-08-27|1589.58
#2021-08-30|1591.54
#2021-08-31|1605.80
#2021-09-01|1625.55
#2021-09-02|1623.85
#2021-09-03|1647.26
#2021-09-06|1657.77
#2021-09-07|1665.98
#2021-09-08|1666.72
#2021-09-09|1668.95
#2021-09-10|1689.52
#2021-09-13|1695.12
#2021-09-14|1699.61
#2021-09-15|1697.90
#2021-09-16|1693.62
#2021-09-17|1692.18
#2021-09-20|1697.94
#2021-09-21|1683.06
#2021-09-22|1677.05
#2021-09-23|1670.56
#2021-09-24|1688.77
#2021-09-27|1695.34
#2021-09-28|1674.91
#2021-09-29|1661.78
#2021-09-30|1690.32
#2021-10-01|1649.51
#2021-10-04|1650.58
#2021-10-05|1611.07
#2021-10-06|1596.86
#2021-10-07|1589.68
#2021-10-08|1593.20
#2021-10-11|1593.76
#2021-10-12|1559.15
#2021-10-13|1565.57
#2021-10-14|1575.22
#2021-10-15|1579.46
#2021-10-18|1574.30
#2021-10-19|1587.36
#2021-10-20|1592.25
#2021-10-21|1571.48
#2021-10-22|1571.04
#2021-10-25|1552.96
#2021-10-26|1578.09
#2021-10-27|1592.00
#2021-10-28|1594.67
#2021-10-29|1574.26
#2021-11-01|1606.77
#2021-11-02|1608.66
#2021-11-03|1602.94
#2021-11-04|1621.41
#2021-11-05|1625.81
#2021-11-08|1614.61
#2021-11-09|1598.42
#2021-11-10|1583.58
#2021-11-11|1570.00
#2021-11-12|1579.12
#2021-11-15|1574.21
#2021-11-16|1574.18
#2021-11-17|1555.02
#2021-11-18|1535.99
#2021-11-19|1539.32
#2021-11-22|1530.36
#2021-11-23|1526.23
#2021-11-24|1505.10
#2021-11-25|1503.01
#2021-11-26|1496.84
#2021-11-29|1459.25
#2021-11-30|1422.09
#2021-12-01|1428.62
#2021-12-02|1425.29
#2021-12-03|1440.39
#2021-12-06|1446.05
#2021-12-07|1465.58
#2021-12-08|1478.51
#2021-12-09|1482.99
#2021-12-10|1464.99
#2021-12-13|1465.54
#2021-12-14|1447.63
#2021-12-15|1446.19
#2021-12-16|1464.87
#2021-12-17|1455.80
#2021-12-20|1422.05
#2021-12-21|1437.67
#2021-12-22|1433.53
#2021-12-23|1432.79
#2021-12-24|1428.86
#2021-12-27|1408.20
#2021-12-28|1427.19
#2021-12-29|1426.50
#2021-12-30|1414.85
#2021-12-31|1415.08
#2022-01-03|1413.01
#2022-01-04|1419.06
#2022-01-05|1420.45
#2022-01-06|1389.24
#2022-01-07|1387.36
#2022-01-10|1391.91
#2022-01-11|1373.16
#2022-01-12|1401.33
#2022-01-13|1384.62
#2022-01-14|1416.48
#2022-01-17|1411.91
#2022-01-18|1415.59
#2022-01-19|1398.95
#2022-01-20|1422.98
#2022-01-21|1427.05
#2022-01-24|1436.67
#2022-01-25|1425.11
#2022-01-26|1421.34
#2022-01-27|1378.52
#2022-01-28|1415.60
#2022-01-31|1426.49
#2022-02-01|1437.58
#2022-02-02|1459.00
#2022-02-03|1444.91
#2022-02-04|1453.90
#2022-02-07|1450.19
#2022-02-08|1443.13
#2022-02-09|1452.75
#2022-02-10|1450.88
#2022-02-11|1449.58
#2022-02-14|1454.58
#2022-02-15|1461.87
#2022-02-16|1478.23
#2022-02-17|1466.96
#2022-02-18|1468.01
#2022-02-21|1475.71
#2022-02-22|1454.25
#2022-02-23|1455.20
#2022-02-24|1433.48
#2022-02-25|1428.96
#2022-02-28|1447.02
#2022-03-01|1460.20
#2022-03-02|1437.71
#2022-03-03|1443.29
#2022-03-04|1431.40
#2022-03-07|1411.49
#2022-03-08|1377.34
#2022-03-09|1366.69
#2022-03-10|1399.50
#2022-03-11|1375.74
#2022-03-14|1352.14
#2022-03-15|1351.43
#2022-03-16|1369.49
#2022-03-17|1398.16
#2022-03-18|1391.22
#2022-03-21|1392.29
#2022-03-22|1378.71
#2022-03-23|1403.23
#2022-03-24|1381.19
#2022-03-25|1378.87
#2022-03-28|1358.05
#2022-03-29|1393.05
#2022-03-30|1393.59
#2022-03-31|1391.82
#2022-04-01|1374.21
#2022-04-04|1375.43
#2022-04-05|1379.97
#2022-04-06|1367.46
#2022-04-07|1343.19
#2022-04-08|1328.35
#2022-04-11|1305.30
#2022-04-12|1299.81
#2022-04-13|1299.57
#2022-04-14|1311.37
#2022-04-15|1322.20
#2022-04-18|1307.96
#2022-04-19|1281.88
#2022-04-20|1314.96
#2022-04-21|1319.62
#2022-04-22|1300.21
#2022-04-25|1276.22
#2022-04-26|1287.00
#2022-04-27|1268.33
#2022-04-28|1253.04
#2022-04-29|1267.98
#2022-05-02|1270.90
#2022-05-03|1273.63
#2022-05-04|1272.11
#2022-05-05|1270.07
#2022-05-06|1278.18
#2022-05-09|1242.74
#2022-05-10|1250.00
#2022-05-11|1252.55
#2022-05-12|1240.80
#2022-05-13|1264.25
#2022-05-16|1265.60
#2022-05-17|1264.13
#2022-05-18|1269.42
#2022-05-19|1245.96
#2022-05-20|1249.27
#2022-05-23|1258.70
#2022-05-24|1251.35
#2022-05-25|1249.26
#2022-05-26|1254.27
#2022-05-27|1266.40
#2022-05-30|1287.11
#2022-05-31|1277.89
#2022-06-01|1276.37
#2022-06-02|1278.61
#2022-06-03|1295.52
#2022-06-06|1302.89
#2022-06-07|1292.64
#2022-06-08|1288.48
#2022-06-09|1285.77
#2022-06-10|1274.10
#2022-06-13|1248.09
#2022-06-14|1228.32
#2022-06-15|1212.56
#2022-06-16|1232.41
#2022-06-17|1208.49
#2022-06-20|1207.05
#2022-06-21|1204.36
#2022-06-22|1209.55
#2022-06-23|1236.14
#2022-06-24|1238.92
#2022-06-27|1252.72
#2022-06-28|1258.37
#2022-06-29|1248.37
#2022-06-30|1250.94
#2022-07-01|1238.32
#2022-07-04|1241.75
#2022-07-05|1246.78
#2022-07-06|1235.24
#2022-07-07|1242.94
#2022-07-08|1242.80
#2022-07-11|1248.33
#2022-07-12|1244.86
#2022-07-13|1251.66
#2022-07-14|1235.44
#2022-07-15|1261.13
#2022-07-18|1267.85
#2022-07-19|1272.62
#2022-07-20|1291.35
#2022-07-21|1301.81
#2022-07-22|1323.21
#2022-07-25|1315.59
#2022-07-26|1311.05
#2022-07-27|1289.03
#2022-07-28|1319.79
#2022-07-29|1338.43
#2022-08-01|1366.86
#2022-08-02|1358.12
#2022-08-03|1328.11
#2022-08-04|1344.35
#2022-08-05|1335.22
#2022-08-08|1344.09
#2022-08-09|1340.77
#2022-08-10|1355.77
#2022-08-11|1353.70
#2022-08-12|1366.43
#2022-08-15|1388.46
#2022-08-16|1378.50
#2022-08-17|1395.06
#2022-08-18|1380.51
#2022-08-19|1356.99
#2022-08-22|1358.05
#2022-08-23|1359.68
#2022-08-24|1351.74
#2022-08-25|1352.88
#2022-08-26|1348.44
#2022-08-29|1310.08
#2022-08-30|1317.28
#2022-08-31|1315.70
#2022-09-01|1283.63
#2022-09-02|1288.70
#2022-09-05|1280.08
#2022-09-06|1258.19
#2022-09-07|1249.38
#2022-09-08|1285.85
#2022-09-09|1301.69
#2022-09-12|1326.23
#2022-09-13|1311.51
#2022-09-14|1296.19
#2022-09-15|1293.48
#2022-09-16|1296.36
#2022-09-19|1292.20
#2022-09-20|1296.69
#2022-09-21|1281.33
#2022-09-22|1291.10
#2022-09-23|1279.61
#2022-09-26|1260.10
#2022-09-27|1266.54
#2022-09-28|1235.08
#2022-09-29|1254.77
#2022-09-30|1233.21
#2022-10-03|1217.56
#2022-10-04|1254.13
#2022-10-05|1256.03
#2022-10-06|1260.79
#2022-10-07|1245.65
#2022-10-10|1240.13
#2022-10-11|1205.75
#2022-10-12|1212.51
#2022-10-13|1205.11
#2022-10-14|1241.81
#2022-10-17|1229.08
#2022-10-18|1239.38
#2022-10-19|1240.27
#2022-10-20|1232.94
#2022-10-21|1220.90
#2022-10-24|1215.54
#2022-10-25|1223.71
#2022-10-26|1239.26
#2022-10-27|1242.50
#2022-10-28|1225.56
#2022-10-31|1224.16
#2022-11-01|1234.25
#2022-11-02|1237.79
#2022-11-03|1227.81
#2022-11-04|1227.23
#2022-11-07|1248.73
#2022-11-08|1260.08
#2022-11-09|1244.49
#2022-11-10|1275.08
#2022-11-11|1320.48
#2022-11-14|1299.74
#2022-11-15|1315.66
#2022-11-16|1315.83
#2022-11-17|1306.49
#2022-11-18|1315.90
#2022-11-21|1295.39
#2022-11-22|1305.76
#2022-11-23|1320.80
#2022-11-24|1340.72
#2022-11-25|1331.01
#2022-11-28|1331.43
#2022-11-29|1344.76
#2022-11-30|1318.83
#2022-12-01|1361.40
#2022-12-02|1342.77
#2022-12-05|1351.93
#2022-12-06|1352.95
#2022-12-07|1350.87
#2022-12-08|1354.25
#2022-12-09|1367.02
#2022-12-12|1355.15
#2022-12-13|1380.56
#2022-12-14|1386.79
#2022-12-15|1358.90
#2022-12-16|1350.93
#2022-12-19|1341.15
#2022-12-20|1376.43
#2022-12-21|1373.32
#2022-12-22|1383.42
#2022-12-23|1373.88
#2022-12-26|1386.95
#2022-12-27|1417.95
#2022-12-28|1411.51
#2022-12-29|1393.60
#2022-12-30|1416.49
#2023-01-02|1415.32
#2023-01-03|1428.21
#2023-01-04|1399.96
#2023-01-05|1384.25
#2023-01-06|1394.76
#2023-01-09|1403.16
#2023-01-10|1400.02
#2023-01-11|1400.49
#2023-01-12|1418.52
#2023-01-13|1429.92
#2023-01-16|1404.96
#2023-01-17|1419.37
#2023-01-18|1430.29
#2023-01-19|1428.18
#2023-01-20|1420.26
#2023-01-23|1430.18
#2023-01-24|1443.80
#2023-01-25|1453.94
#2023-01-26|1442.96
#2023-01-27|1457.83
#2023-01-30|1453.02
#2023-01-31|1455.26
#2023-02-01|1456.52
#2023-02-02|1467.84
#2023-02-03|1439.31
#2023-02-06|1435.79
#2023-02-07|1445.67
#2023-02-08|1435.42
#2023-02-09|1437.80
#2023-02-10|1434.10
#2023-02-13|1413.52
#2023-02-14|1424.95
#2023-02-15|1407.34
#2023-02-16|1423.64
#2023-02-17|1418.10
#2023-02-20|1429.20
#2023-02-21|1409.25
#2023-02-22|1389.05
#2023-02-23|1387.82
#2023-02-24|1380.82
#2023-02-27|1377.30
#2023-02-28|1381.37
#2023-03-01|1374.51
#2023-03-02|1379.40
#2023-03-03|1409.19
#2023-03-06|1431.13
#2023-03-07|1424.81
#2023-03-08|1443.04
#2023-03-09|1465.91
#2023-03-10|1447.11
#2023-03-13|1456.10
#2023-03-14|1406.81
#2023-03-15|1416.86
#2023-03-16|1408.93
#2023-03-17|1428.60
#2023-03-20|1404.28
#2023-03-21|1399.19
#2023-03-22|1409.33
#2023-03-23|1426.96
#2023-03-24|1426.57
#2023-03-27|1423.98
#2023-03-28|1435.29
#2023-03-29|1438.30
#2023-03-30|1435.95
#2023-03-31|1443.02
#2023-04-03|1469.50
#2023-04-04|1472.76
#2023-04-05|1458.11
#2023-04-06|1438.85
#2023-04-07|1425.02
#2023-04-10|1418.05
#2023-04-11|1432.18
#2023-04-12|1439.29
#2023-04-13|1463.49
#2023-04-14|1497.19
#2023-04-17|1470.97
#2023-04-18|1496.04
#2023-04-19|1485.24
#2023-04-20|1503.40
#2023-04-21|1488.95
#2023-04-24|1487.13
#2023-04-25|1495.35
#2023-04-26|1489.44
#2023-04-27|1483.42
#2023-04-28|1480.50
#2023-05-01|1479.36
#2023-05-02|1480.26
#2023-05-03|1492.88
#2023-05-04|1506.28
#2023-05-05|1496.08
#2023-05-08|1481.87
#2023-05-09|1487.06
#2023-05-10|1498.80
#2023-05-11|1500.63
#2023-05-12|1510.63
#2023-05-15|1510.40
#2023-05-16|1513.81
#2023-05-17|1516.35
#2023-05-18|1508.78
#2023-05-19|1514.37
#2023-05-22|1518.27
#2023-05-23|1515.56
#2023-05-24|1479.80
#2023-05-25|1455.02
#2023-05-26|1439.37
#2023-05-29|1439.64
#2023-05-30|1436.57
#2023-05-31|1411.62
#2023-06-01|1428.95
#2023-06-02|1436.57
#2023-06-05|1458.14
#2023-06-06|1472.53
#2023-06-07|1459.74
#2023-06-08|1456.11
#2023-06-09|1484.65
#2023-06-12|1477.67
#2023-06-13|1489.97
#2023-06-14|1513.81
#2023-06-15|1489.11
#2023-06-16|1484.78
#2023-06-19|1472.26
#2023-06-20|1479.36
#2023-06-21|1478.43
#2023-06-22|1460.02
#2023-06-23|1436.30
#2023-06-26|1433.98
#2023-06-27|1429.19
#2023-06-28|1445.00
#2023-06-29|1442.33
#2023-06-30|1447.48
#2023-07-03|1452.82
#2023-07-04|1446.83
#2023-07-05|1431.34
#2023-07-06|1416.48
#2023-07-07|1428.43
#2023-07-10|1443.77
#2023-07-11|1459.03
#2023-07-12|1503.16
#2023-07-13|1510.82
#2023-07-14|1478.21
#2023-07-17|1471.68
#2023-07-18|1472.61
#2023-07-19|1473.40
#2023-07-20|1454.75
#2023-07-21|1440.39
#2023-07-24|1458.29
#2023-07-25|1452.24
#2023-07-26|1458.95
#2023-07-27|1467.32
#2023-07-28|1476.60
#2023-07-31|1475.68
#2023-08-01|1475.27
#2023-08-02|1443.85
#2023-08-03|1438.74
#2023-08-04|1449.87
#2023-08-07|1451.01
#2023-08-08|1452.96
#2023-08-09|1447.79
#2023-08-10|1467.30
#2023-08-11|1462.93
#2023-08-14|1451.18
#2023-08-15|1460.56
#2023-08-16|1435.00
#2023-08-17|1419.52
#2023-08-18|1407.38
#2023-08-21|1408.66
#2023-08-22|1415.48
#2023-08-23|1436.00
#2023-08-24|1443.23
#2023-08-25|1413.31
#2023-08-28|1415.52
#2023-08-29|1428.97
#2023-08-30|1422.23
#2023-08-31|1435.84
#2023-09-01|1437.54
#2023-09-04|1444.60
#2023-09-05|1438.16
#2023-09-06|1442.69
#2023-09-07|1449.74
#2023-09-08|1430.96
#2023-09-11|1438.39
#2023-09-12|1442.24
#2023-09-13|1452.26
#2023-09-14|1469.13
#2023-09-15|1456.24
#2023-09-18|1458.16
#2023-09-19|1444.87
#2023-09-20|1435.31
#2023-09-21|1424.14
#2023-09-22|1414.21
#2023-09-25|1419.14
#2023-09-26|1408.99
#2023-09-27|1396.73
#2023-09-28|1376.64
#2023-09-29|1379.38
#2023-10-02|1359.92
#2023-10-03|1348.85
#2023-10-04|1324.71
#2023-10-05|1344.14
#2023-10-06|1338.45
#2023-10-09|1345.20
#2023-10-10|1368.08
#2023-10-11|1372.74
#2023-10-12|1370.41
#2023-10-13|1384.14
#2023-10-16|1365.76
#2023-10-17|1373.99
#2023-10-18|1376.45
#2023-10-19|1356.52
#2023-10-20|1341.84
#2023-10-23|1328.87
#2023-10-24|1343.95
#2023-10-25|1351.03
#2023-10-26|1330.43
#2023-10-27|1353.48
#2023-10-30|1336.91
#2023-10-31|1336.28
#2023-11-01|1358.89
#2023-11-02|1365.14
#2023-11-03|1378.01
#2023-11-06|1398.04
#2023-11-07|1376.18
#2023-11-08|1377.68
#2023-11-09|1400.48
#2023-11-10|1388.22
#2023-11-13|1382.81
#2023-11-14|1395.33
#2023-11-15|1428.35
#2023-11-16|1421.01
#2023-11-17|1430.88
#2023-11-20|1447.67
#2023-11-21|1458.95
#2023-11-22|1455.23
#2023-11-23|1457.18
#2023-11-24|1453.95
#2023-11-27|1464.40
#2023-11-28|1488.75
#2023-11-29|1488.08
#2023-11-30|1479.87
#2023-12-01|1479.19
#2023-12-04|1489.58
#2023-12-05|1467.39
#2023-12-06|1496.05
#2023-12-07|1502.22
#2023-12-08|1479.78
#2023-12-11|1473.83
#2023-12-12|1486.25
#2023-12-13|1481.66
#2023-12-14|1519.95
#2023-12-15|1524.72
#2023-12-18|1493.84
#2023-12-19|1504.32
#2023-12-20|1532.15
#2023-12-21|1514.92
#2023-12-22|1514.09
#2023-12-25|1520.40
#2023-12-26|1513.19
#2023-12-27|1526.73
#2023-12-28|1538.62
#2023-12-29|1527.27
#2024-01-01|1527.27
#2024-01-02|1515.99
#2024-01-03|1498.32
#2024-01-04|1489.27
#2024-01-05|1472.32
#2024-01-08|1474.15
#2024-01-09|1487.63
#2024-01-10|1498.34
#2024-01-11|1503.60
#2024-01-12|1563.67
#2024-01-15|1567.78
#2024-01-16|1532.75
#2024-01-17|1510.32
#2024-01-18|1515.10
#2024-01-19|1513.72
#2024-01-22|1535.27
#2024-01-23|1533.27
#2024-01-24|1534.93
#2024-01-25|1530.57
#2024-01-26|1511.28
#2024-01-29|1526.67
#2024-01-30|1527.47
#2024-01-31|1555.12
#2024-02-01|1546.02
#2024-02-02|1536.20
#2024-02-05|1538.90
#2024-02-06|1537.33
#2024-02-07|1541.39
#2024-02-08|1545.72
#2024-02-09|1557.75
#2024-02-12|1556.48
#2024-02-13|1553.61
#2024-02-14|1565.63
#2024-02-15|1577.81
#2024-02-16|1594.43
#2024-02-19|1607.57
#2024-02-20|1595.80
#2024-02-21|1595.02
#2024-02-22|1614.14
#2024-02-23|1614.18
#2024-02-26|1616.23
#2024-02-27|1613.57
#2024-02-28|1604.67
#2024-02-29|1620.94
#2024-03-01|1633.20
#2024-03-04|1627.05
#2024-03-05|1635.00
#2024-03-06|1649.04
#2024-03-07|1658.47
#2024-03-08|1674.58
#2024-03-11|1665.82
#2024-03-12|1672.15
#2024-03-13|1657.75
#2024-03-14|1680.57
#2024-03-15|1674.48
#2024-03-18|1721.33
#2024-03-19|1708.88
#2024-03-20|1698.52
#2024-03-21|1732.40
#2024-03-22|1743.70
#2024-03-25|1737.66
#2024-03-26|1713.29
#2024-03-27|1732.15
#2024-03-28|1710.00
#2024-03-29|1729.64
#2024-04-01|1713.83
#2024-04-02|1699.64
#2024-04-03|1674.56
#2024-04-04|1677.60
#2024-04-05|1664.37
#2024-04-08|1680.97
#2024-04-09|1681.10
#2024-04-10|1659.69
#2024-04-11|1658.22
#2024-04-12|1634.29
#2024-04-15|1609.27
#2024-04-16|1564.86
#2024-04-17|1552.89
#2024-04-18|1563.42
#2024-04-19|1545.66
#2024-04-22|1571.63
#2024-04-23|1581.24
#2024-04-24|1600.60
#2024-04-25|1557.94
#2024-04-26|1543.24
#2024-04-29|1550.09
#2024-04-30|1546.63
#2024-05-01|1527.64
#2024-05-02|1561.41
#2024-05-03|1573.85
#2024-05-06|1563.44
#2024-05-07|1588.52
#2024-05-08|1548.85
#2024-05-09|1541.81
#2024-05-10|1547.76
#2024-05-13|1539.02
#2024-05-14|1542.48
#2024-05-15|1538.99
#2024-05-16|1553.13
#2024-05-17|1550.19
#2024-05-20|1549.97
#2024-05-21|1557.02
#2024-05-22|1541.83
#2024-05-23|1542.40
#2024-05-24|1526.94
#2024-05-27|1542.93
#2024-05-28|1543.00
#2024-05-29|1523.92
#2024-05-30|1523.47
#2024-05-31|1543.56
#2024-06-03|1565.24
#2024-06-04|1569.74
#2024-06-05|1553.28
#2024-06-06|1552.71
#2024-06-07|1552.90
#2024-06-10|1561.39
#2024-06-11|1564.16
#2024-06-12|1556.51
#2024-06-13|1540.16
#2024-06-14|1534.96
#2024-06-17|1500.79
#2024-06-18|1507.11
#2024-06-19|1507.09
#2024-06-20|1495.23
#2024-06-21|1493.79
#2024-06-24|1497.27
#2024-06-25|1516.96
#2024-06-26|1516.02
#2024-06-27|1500.49
#2024-06-28|1500.34
#2024-07-01|1503.94
#2024-07-02|1518.24
#2024-07-03|1530.62
#2024-07-04|1527.18
#2024-07-05|1541.72
#2024-07-08|1542.30
#2024-07-09|1559.64
#2024-07-10|1571.15
#2024-07-11|1625.28
#2024-07-12|1602.53
#2024-07-15|1599.76
#2024-07-16|1579.48
#2024-07-17|1604.05
#2024-07-18|1593.16
#2024-07-19|1585.84
#2024-07-22|1587.24
#2024-07-23|1597.58
#2024-07-24|1611.67
#2024-07-25|1581.53
#2024-07-26|1589.89
#2024-07-29|1607.73
#2024-07-30|1591.89
#2024-07-31|1657.09
#2024-08-01|1617.74
#2024-08-02|1603.30
#2024-08-05|1497.74
#2024-08-06|1592.85
#2024-08-07|1566.20
#2024-08-08|1587.45
#2024-08-09|1601.06
#2024-08-12|1588.50
#2024-08-13|1616.65
#2024-08-14|1619.11
#2024-08-15|1609.99
#2024-08-16|1676.04
#2024-08-19|1667.84
#2024-08-20|1715.07
#2024-08-21|1709.94
#2024-08-22|1729.51
#2024-08-23|1756.51
#2024-08-26|1785.33
#2024-08-27|1794.18
#2024-08-28|1781.89
#2024-08-29|1771.60
#2024-08-30|1766.64
#2024-09-02|1750.28
#2024-09-03|1784.92
#2024-09-04|1774.94
#2024-09-05|1741.28
#2024-09-06|1767.40
#2024-09-09|1760.53
#2024-09-10|1766.80
#2024-09-11|1751.02
#2024-09-12|1782.82
#2024-09-13|1790.10
#2024-09-16|1792.66
#2024-09-17|1786.08
#2024-09-18|1783.50
#2024-09-19|1787.60
#2024-09-20|1803.02
#2024-09-23|1811.01
#2024-09-24|1811.08
#2024-09-25|1786.41
#2024-09-26|1819.73
#2024-09-27|1875.47
#2024-09-30|1823.49
#2024-10-01|1842.46
#2024-10-02|1761.11
#2024-10-03|1786.34
#2024-10-04|1782.70
#2024-10-07|1817.88
#2024-10-08|1798.10
#2024-10-09|1806.47
#2024-10-10|1817.58
#2024-10-11|1859.93
#2024-10-14|1852.74
#2024-10-15|1860.74
#2024-10-16|1843.03
#2024-10-17|1823.50
#2024-10-18|1835.63
#2024-10-21|1814.54
#2024-10-22|1766.77
#2024-10-23|1717.44
#2024-10-24|1720.56
#2024-10-25|1705.23
#2024-10-28|1712.53
#2024-10-29|1716.73
#2024-10-30|1722.69
#2024-10-31|1721.53
#2024-11-01|1684.50
#2024-11-04|1695.64
#2024-11-05|1709.99
#2024-11-06|1709.59
#2024-11-07|1695.40
#2024-11-08|1714.94
#2024-11-11|1703.46
#2024-11-12|1700.63
#2024-11-13|1679.03
#2024-11-14|1667.19
#2024-11-15|1691.25
#2024-11-18|1683.94
#2024-11-19|1698.77
#2024-11-20|1676.31
#2024-11-21|1664.11
#2024-11-22|1676.23
#2024-11-25|1710.90
#2024-11-26|1735.29
#2024-11-27|1756.79
#2024-11-28|1751.59
#2024-11-29|1772.51
#2024-12-02|1766.65
#2024-12-03|1804.87
#2024-12-04|1826.87
#2024-12-05|1823.48
#2024-12-06|1823.88
#2024-12-09|1820.84
#2024-12-10|1809.51
#2024-12-11|1822.39
#2024-12-12|1838.76
#2024-12-13|1801.41
#2024-12-16|1782.39
#2024-12-17|1802.29
#2024-12-18|1780.18
#2024-12-19|1737.75
#2024-12-20|1749.84
#2024-12-23|1753.57
#2024-12-24|1745.50
#2024-12-25|1746.28
#2024-12-26|1764.23
#2024-12-27|1799.32
#2024-12-30|1780.95
#2024-12-31|1781.49
#2025-01-01|1781.49
#2025-01-02|1781.02
#2025-01-03|1779.41
#2025-01-06|1733.57
#2025-01-07|1741.64
#2025-01-08|1724.03
#2025-01-09|1728.11
#2025-01-10|1682.78
#2025-01-13|1683.11
#2025-01-14|1656.31
#2025-01-15|1680.50
#2025-01-16|1695.73
#2025-01-17|1684.47
#2025-01-20|1701.23
#2025-01-21|1715.87
#2025-01-22|1700.97
#2025-01-23|1711.74
#2025-01-24|1718.96
#2025-01-27|1747.28
#2025-01-28|1740.41
#2025-01-29|1767.40
#2025-01-30|1794.29
#2025-01-31|1783.93
#2025-02-03|1748.37
#2025-02-04|1732.96
#2025-02-05|1755.44
#2025-02-06|1778.70
#2025-02-07|1767.81
#2025-02-10|1757.28
#2025-02-11|1747.84
#2025-02-12|1733.06
#2025-02-13|1765.27
#2025-02-14|1758.61
#2025-02-17|1767.15
#2025-02-18|1752.66
#2025-02-19|1729.52
#2025-02-20|1727.69
#2025-02-21|1727.40
#2025-02-24|1731.19
#2025-02-25|1712.23
#2025-02-26|1716.80
#2025-02-27|1711.62
#2025-02-28|1677.86
#2025-03-03|1718.50
#2025-03-04|1723.89
#2025-03-05|1732.05
#2025-03-06|1751.13
#2025-03-07|1722.33
#2025-03-10|1712.04
#2025-03-11|1714.40
#2025-03-12|1710.39
#2025-03-13|1716.57
#2025-03-14|1714.55
#2025-03-17|1708.53
#2025-03-18|1705.99
#2025-03-19|1696.88
#2025-03-20|1710.09
#2025-03-21|1702.88
#2025-03-24|1686.11
#2025-03-25|1710.06
#2025-03-26|1714.33
#2025-03-27|1716.86
#2025-03-28|1703.28
#2025-03-31|1666.24
#2025-04-01|1675.88
#2025-04-02|1683.69
#2025-04-03|1676.37
#2025-04-04|1718.67
#2025-04-07|1594.19
#2025-04-08|1667.35
#2025-04-09|1667.38
#2025-04-10|1773.62
#2025-04-11|1765.37
#2025-04-14|1774.68
#2025-04-15|1797.45
#2025-04-16|1796.18
#2025-04-17|1799.37
#2025-04-18|1838.90
#2025-04-21|1842.48
#2025-04-22|1838.73
#2025-04-23|1827.77
#2025-04-24|1805.21
#2025-04-25|1797.31
#2025-04-28|1848.99
#2025-04-29|1855.52
#2025-04-30|1839.47
#2025-05-01|1800.63
#2025-05-02|1838.34
#2025-05-05|1841.14
#2025-05-06|1852.88
#2025-05-07|1857.18
#2025-05-08|1844.54
#2025-05-09|1870.15
#2025-05-12|1824.82
#2025-05-13|1836.04
#2025-05-14|1843.94
#2025-05-15|1848.31
#2025-05-16|1872.79
#2025-05-19|1877.62
#2025-05-20|1862.30
#2025-05-21|1860.81
#2025-05-22|1852.35
#2025-05-23|1873.47
#2025-05-26|1873.82
#2025-05-27|1861.84
#2025-05-28|1853.05
#2025-05-29|1882.34
#2025-05-30|1886.49
#2025-06-02|1893.27
#2025-06-03|1887.12
#2025-06-04|1920.79
#2025-06-05|1907.91
#2025-06-06|1896.56
#2025-06-09|1902.92
#2025-06-10|1893.70
#2025-06-11|1908.44
#2025-06-12|1896.58
#2025-06-13|1867.91
#2025-06-16|1882.47
#2025-06-17|1854.94
#2025-06-18|1884.98
#2025-06-19|1872.58
#2025-06-20|1852.17
#2025-06-23|1851.52
#2025-06-24|1885.47
#2025-06-25|1859.30
#2025-06-26|1913.73
#2025-06-27|1930.55
#2025-06-30|1946.96
#2025-07-01|1925.77
#2025-07-02|1931.18
#2025-07-03|1903.92
#2025-07-04|1911.76
#2025-07-07|1904.57
#2025-07-08|1893.29
#2025-07-09|1901.64
#2025-07-10|1888.99
#2025-07-11|1828.69
#2025-07-14|1833.55
#2025-07-15|1818.60
#2025-07-16|1813.75
#2025-07-17|1817.15
#2025-07-18|1814.47
#2025-07-21|1826.64
#2025-07-22|1837.34
#2025-07-23|1885.49
#2025-07-24|1909.87
#2025-07-25|1880.01
#2025-07-28|1855.40
#2025-07-29|1854.33
#2025-07-30|1840.12
#2025-07-31|1832.53
#2025-08-01|1880.01
#2025-08-04|1869.74
#2025-08-05|1855.80
#2025-08-06|1871.74
#2025-08-07|1877.25
#2025-08-08|1904.40
#2025-08-11|1897.66
#2025-08-12|1929.97
#2025-08-13|1948.70
#2025-08-14|1914.32
#2025-08-15|1954.11
#2025-08-18|1966.93
#2025-08-19|1958.92
#2025-08-20|1970.47
#2025-08-21|1946.01
#2025-08-22|1956.15
#2025-08-25|1944.11
#2025-08-26|1928.65
#2025-08-27|1914.35
#2025-08-28|1919.46
#2025-08-29|1898.44
#2025-09-01|1892.49
#2025-09-02|1891.00
#2025-09-03|1894.46
#2025-09-04|1917.69
#2025-09-05|1963.89
#2025-09-08|1971.39
#2025-09-09|1961.42
#2025-09-10|1960.71
#2025-09-11|1957.35
#2025-09-12|1960.95
#2025-09-15|1965.50
#2025-09-16|1956.22
#2025-09-17|1961.22
#2025-09-18|1946.59
#2025-09-19|1900.51
#2025-09-22|1914.48
#2025-09-23|1914.47
#2025-09-24|1889.38
#2025-09-25|1872.58
#2025-09-26|1880.78
#2025-09-29|1871.07
#2025-09-30|1868.07
#2025-10-01|1862.28
#2025-10-02|1836.75
#2025-10-03|1839.59
#2025-10-06|1856.85
#2025-10-07|1829.23
#2025-10-08|1806.28
#2025-10-09|1817.67
#2025-10-10|1863.98
#2025-10-13|1864.64
#2025-10-14|1879.25
#2025-10-15|1896.52
#2025-10-16|1892.71
#2025-10-17|1879.20
#2025-10-20|1911.91
#2025-10-21|1918.63
#2025-10-22|1942.62
#2025-10-23|1941.59
#2025-10-24|1931.88
#2025-10-27|1949.99
#2025-10-28|1932.60
#2025-10-29|1909.77
#2025-10-30|1871.12
#2025-10-31|1918.02
#2025-11-03|1915.73
#2025-11-04|1896.56
#2025-11-05|1915.41
#2025-11-06|1937.10
#2025-11-07|1962.16
#2025-11-10|1979.77
#2025-11-11|1977.16
#2025-11-12|1964.81
#2025-11-13|1952.49
#2025-11-14|1947.28
#2025-11-17|1858.85
#2025-11-18|1855.40
#2025-11-19|1853.10
#2025-11-20|1851.09
#2025-11-21|1887.23
#2025-11-24|1883.65
#2025-11-25|1910.64
#2025-11-26|1938.69
#2025-11-27|1946.86
#2025-11-28|1942.47
#2025-12-01|1927.74
#2025-12-02|1927.39
#2025-12-03|1921.19
#2025-12-04|1967.40
#2025-12-05|1925.96
#2025-12-08|1918.01
#2025-12-09|1895.26
#2025-12-10|1911.53
#2025-12-11|1918.57
#2025-12-12|1946.38
#2025-12-15|1965.59
#2025-12-16|1945.28
#2025-12-17|1941.56
#2025-12-18|1944.78
#2025-12-19|1921.83
#2025-12-22|1929.84
#2025-12-23|1933.64
#2025-12-24|1930.76
#2025-12-25|1923.40
#2025-12-26|1937.53
#2025-12-29|1923.87
#2025-12-30|1923.49
#2025-12-31|1918.63
#2026-01-01|1918.63
#2026-01-02|1919.09
#2026-01-05|1920.70
#2026-01-06|1947.32
#2026-01-07|1921.82
#2026-01-08|1910.56
#2026-01-09|2006.01
#2026-01-12|2005.26
#2026-01-13|2004.63
#2026-01-14|2033.35
#2026-01-15|2027.06
#2026-01-16|2012.23
#2026-01-19|2015.17
#2026-01-20|2044.17
#2026-01-21|2016.68
#2026-01-22|1990.75
#2026-01-23|1989.46
#2026-01-26|2030.40
#2026-01-27|2026.62
#2026-01-28|1998.77
#2026-01-29|1990.05
#2026-01-30|1999.10
#2026-02-02|2000.12
#2026-02-03|2045.17
#2026-02-04|2036.56
#2026-02-05|2084.34
#2026-02-06|2093.99
#2026-02-09|2185.47
#2026-02-10|2235.38
#2026-02-11|2244.45
#2026-02-12|2271.62
#2026-02-13|2269.04
#2026-02-16|2234.24
#2026-02-17|2238.45
#2026-02-18|2245.80
#2026-02-19|2243.26
#2026-02-20|2225.72
#2026-02-23|2235.48
#2026-02-24|2210.72
#2026-02-25|2224.20
#2026-02-26|2216.44
#2026-02-27|2246.03
#2026-03-02|2197.93
#2026-03-03|2105.30
#2026-03-04|2092.12
#2026-03-05|2092.45
#2026-03-06|2119.51
#2026-03-09|2066.35
#2026-03-10|2090.53
#2026-03-11|2070.63
#2026-03-12|2069.78
#2026-03-13|2062.90
#2026-03-16|2051.40
#2026-03-17|2075.76
#2026-03-18|2094.86
#2026-03-19|2036.68
#2026-03-20|2026.64
#2026-03-23|1969.63
#2026-03-24|2010.93
#2026-03-25|2076.80
#2026-03-26|2008.73
#2026-03-27|2005.15
#2026-03-30|1974.88
#2026-03-31|1958.90
#2026-04-01|2021.31
#2026-04-02|1965.61