Table Data - NASDAQ Developed Markets: Asia Retail Total Return Index
| Title | NASDAQ Developed Markets: Asia Retail Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA4040T |
| 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 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMASIA4040T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 510.62 |
| 2001-04-02 | 499.23 |
| 2001-04-03 | 509.39 |
| 2001-04-04 | 512.03 |
| 2001-04-05 | 527.70 |
| 2001-04-06 | 539.36 |
| 2001-04-09 | 523.43 |
| 2001-04-10 | 515.84 |
| 2001-04-11 | 519.93 |
| 2001-04-12 | 527.79 |
| 2001-04-13 | . |
| 2001-04-16 | 518.02 |
| 2001-04-17 | 514.13 |
| 2001-04-18 | 542.40 |
| 2001-04-19 | 554.66 |
| 2001-04-20 | 547.97 |
| 2001-04-23 | 553.19 |
| 2001-04-24 | 552.90 |
| 2001-04-25 | 559.88 |
| 2001-04-26 | 562.45 |
| 2001-04-27 | 566.57 |
| 2001-04-30 | 567.17 |
| 2001-05-01 | 595.63 |
| 2001-05-02 | 602.41 |
| 2001-05-03 | 607.34 |
| 2001-05-04 | 607.55 |
| 2001-05-07 | 616.32 |
| 2001-05-08 | 605.30 |
| 2001-05-09 | 590.86 |
| 2001-05-10 | 585.32 |
| 2001-05-11 | 583.04 |
| 2001-05-14 | 574.00 |
| 2001-05-15 | 582.70 |
| 2001-05-16 | 568.33 |
| 2001-05-17 | 581.29 |
| 2001-05-18 | 572.35 |
| 2001-05-21 | 579.49 |
| 2001-05-22 | 579.74 |
| 2001-05-23 | 581.89 |
| 2001-05-24 | 581.25 |
| 2001-05-25 | 576.06 |
| 2001-05-28 | . |
| 2001-05-29 | 576.07 |
| 2001-05-30 | 566.64 |
| 2001-05-31 | 562.35 |
| 2001-06-01 | 561.15 |
| 2001-06-04 | 559.66 |
| 2001-06-05 | 549.18 |
| 2001-06-06 | 548.50 |
| 2001-06-07 | 557.44 |
| 2001-06-08 | 553.19 |
| 2001-06-11 | 544.93 |
| 2001-06-12 | 527.82 |
| 2001-06-13 | 530.34 |
| 2001-06-14 | 530.36 |
| 2001-06-15 | 526.05 |
| 2001-06-18 | 516.19 |
| 2001-06-19 | 511.02 |
| 2001-06-20 | 511.49 |
| 2001-06-21 | 525.97 |
| 2001-06-22 | 530.49 |
| 2001-06-25 | 529.07 |
| 2001-06-26 | 528.96 |
| 2001-06-27 | 528.37 |
| 2001-06-28 | 518.73 |
| 2001-06-29 | 525.45 |
| 2001-07-02 | 522.83 |
| 2001-07-03 | 527.99 |
| 2001-07-04 | . |
| 2001-07-05 | 517.43 |
| 2001-07-06 | 510.07 |
| 2001-07-09 | 506.44 |
| 2001-07-10 | 509.65 |
| 2001-07-11 | 510.55 |
| 2001-07-12 | 523.55 |
| 2001-07-13 | 521.73 |
| 2001-07-16 | 513.76 |
| 2001-07-17 | 504.87 |
| 2001-07-18 | 500.23 |
| 2001-07-19 | 506.34 |
| 2001-07-20 | 507.94 |
| 2001-07-23 | 492.65 |
| 2001-07-24 | 501.42 |
| 2001-07-25 | 504.42 |
| 2001-07-26 | 507.27 |
| 2001-07-27 | 514.27 |
| 2001-07-30 | 500.67 |
| 2001-07-31 | 510.36 |
| 2001-08-01 | 511.52 |
| 2001-08-02 | 521.84 |
| 2001-08-03 | 519.40 |
| 2001-08-06 | 515.16 |
| 2001-08-07 | 520.25 |
| 2001-08-08 | 516.03 |
| 2001-08-09 | 506.24 |
| 2001-08-10 | 508.40 |
| 2001-08-13 | 509.29 |
| 2001-08-14 | 517.12 |
| 2001-08-15 | 525.72 |
| 2001-08-16 | 518.17 |
| 2001-08-17 | 519.52 |
| 2001-08-20 | 511.66 |
| 2001-08-21 | 508.61 |
| 2001-08-22 | 503.49 |
| 2001-08-23 | 486.04 |
| 2001-08-24 | 479.11 |
| 2001-08-27 | 481.00 |
| 2001-08-28 | 479.13 |
| 2001-08-29 | 478.42 |
| 2001-08-30 | 470.54 |
| 2001-08-31 | 463.32 |
| 2001-09-03 | . |
| 2001-09-04 | 456.57 |
| 2001-09-05 | 442.10 |
| 2001-09-06 | 438.24 |
| 2001-09-07 | 440.65 |
| 2001-09-10 | 431.28 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 422.57 |
| 2001-09-18 | 433.88 |
| 2001-09-19 | 441.75 |
| 2001-09-20 | 434.06 |
| 2001-09-21 | 420.84 |
| 2001-09-24 | 417.65 |
| 2001-09-25 | 422.73 |
| 2001-09-26 | 429.32 |
| 2001-09-27 | 427.68 |
| 2001-09-28 | 443.10 |
| 2001-10-01 | 444.46 |
| 2001-10-02 | 456.45 |
| 2001-10-03 | 450.33 |
| 2001-10-04 | 451.00 |
| 2001-10-05 | 454.69 |
| 2001-10-08 | 455.66 |
| 2001-10-09 | 451.09 |
| 2001-10-10 | 453.59 |
| 2001-10-11 | 453.53 |
| 2001-10-12 | 455.48 |
| 2001-10-15 | 455.79 |
| 2001-10-16 | 465.29 |
| 2001-10-17 | 480.55 |
| 2001-10-18 | 469.45 |
| 2001-10-19 | 477.73 |
| 2001-10-22 | 475.67 |
| 2001-10-23 | 477.36 |
| 2001-10-24 | 476.38 |
| 2001-10-25 | 479.75 |
| 2001-10-26 | 476.90 |
| 2001-10-29 | 469.45 |
| 2001-10-30 | 465.43 |
| 2001-10-31 | 461.51 |
| 2001-11-01 | 460.69 |
| 2001-11-02 | 456.68 |
| 2001-11-05 | 448.57 |
| 2001-11-06 | 452.94 |
| 2001-11-07 | 443.36 |
| 2001-11-08 | 447.71 |
| 2001-11-09 | 446.38 |
| 2001-11-12 | 442.16 |
| 2001-11-13 | 442.69 |
| 2001-11-14 | 443.51 |
| 2001-11-15 | 451.86 |
| 2001-11-16 | 449.81 |
| 2001-11-19 | 450.06 |
| 2001-11-20 | 446.11 |
| 2001-11-21 | 446.01 |
| 2001-11-22 | . |
| 2001-11-23 | 443.60 |
| 2001-11-26 | 452.32 |
| 2001-11-27 | 453.34 |
| 2001-11-28 | 449.65 |
| 2001-11-29 | 446.56 |
| 2001-11-30 | 449.17 |
| 2001-12-03 | 434.01 |
| 2001-12-04 | 437.99 |
| 2001-12-05 | 443.27 |
| 2001-12-06 | 443.05 |
| 2001-12-07 | 436.69 |
| 2001-12-10 | 430.10 |
| 2001-12-11 | 422.23 |
| 2001-12-12 | 432.67 |
| 2001-12-13 | 424.26 |
| 2001-12-14 | 420.56 |
| 2001-12-17 | 408.43 |
| 2001-12-18 | 401.81 |
| 2001-12-19 | 405.09 |
| 2001-12-20 | 404.72 |
| 2001-12-21 | 400.82 |
| 2001-12-24 | 399.53 |
| 2001-12-25 | . |
| 2001-12-26 | 396.23 |
| 2001-12-27 | 401.58 |
| 2001-12-28 | 407.09 |
| 2001-12-31 | 407.56 |
| 2002-01-01 | . |
| 2002-01-02 | 404.51 |
| 2002-01-03 | 405.96 |
| 2002-01-04 | 410.67 |
| 2002-01-07 | 409.73 |
| 2002-01-08 | 400.20 |
| 2002-01-09 | 391.57 |
| 2002-01-10 | 380.87 |
| 2002-01-11 | 378.07 |
| 2002-01-14 | 379.59 |
| 2002-01-15 | 372.86 |
| 2002-01-16 | 375.72 |
| 2002-01-17 | 373.08 |
| 2002-01-18 | 379.74 |
| 2002-01-21 | . |
| 2002-01-22 | 368.37 |
| 2002-01-23 | 362.93 |
| 2002-01-24 | 358.44 |
| 2002-01-25 | 360.50 |
| 2002-01-28 | 364.68 |
| 2002-01-29 | 360.05 |
| 2002-01-30 | 362.00 |
| 2002-01-31 | 361.03 |
| 2002-02-01 | 355.17 |
| 2002-02-04 | 346.76 |
| 2002-02-05 | 339.95 |
| 2002-02-06 | 339.18 |
| 2002-02-07 | 342.51 |
| 2002-02-08 | 342.11 |
| 2002-02-11 | 344.94 |
| 2002-02-12 | 350.12 |
| 2002-02-13 | 353.58 |
| 2002-02-14 | 355.16 |
| 2002-02-15 | 350.16 |
| 2002-02-18 | . |
| 2002-02-19 | 342.35 |
| 2002-02-20 | 339.32 |
| 2002-02-21 | 346.16 |
| 2002-02-22 | 350.72 |
| 2002-02-25 | 347.70 |
| 2002-02-26 | 345.23 |
| 2002-02-27 | 354.49 |
| 2002-02-28 | 358.92 |
| 2002-03-01 | 362.74 |
| 2002-03-04 | 378.93 |
| 2002-03-05 | 382.29 |
| 2002-03-06 | 384.62 |
| 2002-03-07 | 402.11 |
| 2002-03-08 | 407.99 |
| 2002-03-11 | 420.42 |
| 2002-03-12 | 409.97 |
| 2002-03-13 | 400.22 |
| 2002-03-14 | 402.57 |
| 2002-03-15 | 402.23 |
| 2002-03-18 | 393.66 |
| 2002-03-19 | 398.80 |
| 2002-03-20 | 395.66 |
| 2002-03-21 | 394.17 |
| 2002-03-22 | 385.61 |
| 2002-03-25 | 387.82 |
| 2002-03-26 | 391.59 |
| 2002-03-27 | 397.06 |
| 2002-03-28 | 400.04 |
| 2002-03-29 | . |
| 2002-04-01 | 384.95 |
| 2002-04-02 | 387.74 |
| 2002-04-03 | 393.43 |
| 2002-04-04 | 401.42 |
| 2002-04-05 | 405.76 |
| 2002-04-08 | 412.12 |
| 2002-04-09 | 411.37 |
| 2002-04-10 | 416.53 |
| 2002-04-11 | 409.89 |
| 2002-04-12 | 405.74 |
| 2002-04-15 | 412.55 |
| 2002-04-16 | 415.57 |
| 2002-04-17 | 417.67 |
| 2002-04-18 | 422.37 |
| 2002-04-19 | 415.78 |
| 2002-04-22 | 420.87 |
| 2002-04-23 | 419.77 |
| 2002-04-24 | 423.70 |
| 2002-04-25 | 428.92 |
| 2002-04-26 | 428.70 |
| 2002-04-29 | 428.05 |
| 2002-04-30 | 428.22 |
| 2002-05-01 | 433.11 |
| 2002-05-02 | 429.47 |
| 2002-05-03 | 433.04 |
| 2002-05-06 | 431.88 |
| 2002-05-07 | 427.18 |
| 2002-05-08 | 426.32 |
| 2002-05-09 | 431.16 |
| 2002-05-10 | 429.81 |
| 2002-05-13 | 428.19 |
| 2002-05-14 | 426.83 |
| 2002-05-15 | 435.04 |
| 2002-05-16 | 439.53 |
| 2002-05-17 | 444.23 |
| 2002-05-20 | 447.98 |
| 2002-05-21 | 458.56 |
| 2002-05-22 | 472.58 |
| 2002-05-23 | 469.50 |
| 2002-05-24 | 469.98 |
| 2002-05-27 | . |
| 2002-05-28 | 465.11 |
| 2002-05-29 | 467.33 |
| 2002-05-30 | 473.55 |
| 2002-05-31 | 472.29 |
| 2002-06-03 | 476.66 |
| 2002-06-04 | 471.36 |
| 2002-06-05 | 468.45 |
| 2002-06-06 | 467.75 |
| 2002-06-07 | 467.93 |
| 2002-06-10 | 463.14 |
| 2002-06-11 | 462.76 |
| 2002-06-12 | 459.06 |
| 2002-06-13 | 453.07 |
| 2002-06-14 | 452.23 |
| 2002-06-17 | 437.13 |
| 2002-06-18 | 435.71 |
| 2002-06-19 | 429.69 |
| 2002-06-20 | 436.30 |
| 2002-06-21 | 436.20 |
| 2002-06-24 | 437.13 |
| 2002-06-25 | 439.35 |
| 2002-06-26 | 441.55 |
| 2002-06-27 | 441.96 |
| 2002-06-28 | 453.06 |
| 2002-07-01 | 455.21 |
| 2002-07-02 | 455.15 |
| 2002-07-03 | 464.22 |
| 2002-07-04 | . |
| 2002-07-05 | 462.82 |
| 2002-07-08 | 467.83 |
| 2002-07-09 | 479.10 |
| 2002-07-10 | 476.18 |
| 2002-07-11 | 477.62 |
| 2002-07-12 | 477.23 |
| 2002-07-15 | 469.40 |
| 2002-07-16 | 463.59 |
| 2002-07-17 | 461.18 |
| 2002-07-18 | 469.11 |
| 2002-07-19 | 461.54 |
| 2002-07-22 | 455.64 |
| 2002-07-23 | 453.21 |
| 2002-07-24 | 450.54 |
| 2002-07-25 | 445.73 |
| 2002-07-26 | 430.11 |
| 2002-07-29 | 430.01 |
| 2002-07-30 | 436.85 |
| 2002-07-31 | 434.16 |
| 2002-08-01 | 431.49 |
| 2002-08-02 | 430.75 |
| 2002-08-05 | 433.02 |
| 2002-08-06 | 417.90 |
| 2002-08-07 | 422.72 |
| 2002-08-08 | 425.81 |
| 2002-08-09 | 436.48 |
| 2002-08-12 | 430.94 |
| 2002-08-13 | 428.54 |
| 2002-08-14 | 436.56 |
| 2002-08-15 | 439.49 |
| 2002-08-16 | 442.45 |
| 2002-08-19 | 430.67 |
| 2002-08-20 | 429.39 |
| 2002-08-21 | 431.68 |
| 2002-08-22 | 432.27 |
| 2002-08-23 | 432.69 |
| 2002-08-26 | 439.39 |
| 2002-08-27 | 438.85 |
| 2002-08-28 | 435.61 |
| 2002-08-29 | 428.71 |
| 2002-08-30 | 431.35 |
| 2002-09-02 | . |
| 2002-09-03 | 424.05 |
| 2002-09-04 | 411.56 |
| 2002-09-05 | 417.38 |
| 2002-09-06 | 411.47 |
| 2002-09-09 | 413.11 |
| 2002-09-10 | 413.59 |
| 2002-09-11 | 407.39 |
| 2002-09-12 | 408.00 |
| 2002-09-13 | 406.01 |
| 2002-09-16 | 401.86 |
| 2002-09-17 | 411.79 |
| 2002-09-18 | 412.01 |
| 2002-09-19 | 419.73 |
| 2002-09-20 | 405.78 |
| 2002-09-23 | 404.22 |
| 2002-09-24 | 402.32 |
| 2002-09-25 | 399.69 |
| 2002-09-26 | 405.36 |
| 2002-09-27 | 410.71 |
| 2002-09-30 | 413.21 |
| 2002-10-01 | 403.03 |
| 2002-10-02 | 394.23 |
| 2002-10-03 | 394.23 |
| 2002-10-04 | 396.57 |
| 2002-10-07 | 380.84 |
| 2002-10-08 | 378.83 |
| 2002-10-09 | 372.96 |
| 2002-10-10 | 370.85 |
| 2002-10-11 | 372.07 |
| 2002-10-14 | 371.78 |
| 2002-10-15 | 381.80 |
| 2002-10-16 | 379.39 |
| 2002-10-17 | 381.51 |
| 2002-10-18 | 384.62 |
| 2002-10-21 | 386.64 |
| 2002-10-22 | 373.74 |
| 2002-10-23 | 378.05 |
| 2002-10-24 | 370.42 |
| 2002-10-25 | 374.69 |
| 2002-10-28 | 375.82 |
| 2002-10-29 | 376.74 |
| 2002-10-30 | 382.82 |
| 2002-10-31 | 378.19 |
| 2002-11-01 | 377.70 |
| 2002-11-04 | 377.20 |
| 2002-11-05 | 381.00 |
| 2002-11-06 | 380.41 |
| 2002-11-07 | 378.82 |
| 2002-11-08 | 376.03 |
| 2002-11-11 | 369.57 |
| 2002-11-12 | 369.79 |
| 2002-11-13 | 367.69 |
| 2002-11-14 | 359.62 |
| 2002-11-15 | 362.60 |
| 2002-11-18 | 355.30 |
| 2002-11-19 | 354.99 |
| 2002-11-20 | 359.92 |
| 2002-11-21 | 365.82 |
| 2002-11-22 | 373.43 |
| 2002-11-25 | 388.46 |
| 2002-11-26 | 384.82 |
| 2002-11-27 | 390.33 |
| 2002-11-28 | . |
| 2002-11-29 | 393.81 |
| 2002-12-02 | 384.33 |
| 2002-12-03 | 381.90 |
| 2002-12-04 | 378.33 |
| 2002-12-05 | 371.69 |
| 2002-12-06 | 369.94 |
| 2002-12-09 | 367.04 |
| 2002-12-10 | 369.62 |
| 2002-12-11 | 366.09 |
| 2002-12-12 | 366.09 |
| 2002-12-13 | 370.93 |
| 2002-12-16 | 364.88 |
| 2002-12-17 | 371.35 |
| 2002-12-18 | 364.51 |
| 2002-12-19 | 369.11 |
| 2002-12-20 | 369.14 |
| 2002-12-23 | 370.16 |
| 2002-12-24 | 370.33 |
| 2002-12-25 | . |
| 2002-12-26 | 377.68 |
| 2002-12-27 | 384.74 |
| 2002-12-30 | 387.99 |
| 2002-12-31 | 387.43 |
| 2003-01-01 | . |
| 2003-01-02 | 383.81 |
| 2003-01-03 | 384.45 |
| 2003-01-06 | 392.91 |
| 2003-01-07 | 381.71 |
| 2003-01-08 | 376.97 |
| 2003-01-09 | 377.03 |
| 2003-01-10 | 375.61 |
| 2003-01-13 | 377.87 |
| 2003-01-14 | 384.73 |
| 2003-01-15 | 386.63 |
| 2003-01-16 | 384.70 |
| 2003-01-17 | 385.44 |
| 2003-01-20 | . |
| 2003-01-21 | 386.66 |
| 2003-01-22 | 384.64 |
| 2003-01-23 | 390.17 |
| 2003-01-24 | 389.06 |
| 2003-01-27 | 384.63 |
| 2003-01-28 | 381.47 |
| 2003-01-29 | 376.09 |
| 2003-01-30 | 369.59 |
| 2003-01-31 | 372.95 |
| 2003-02-03 | 375.90 |
| 2003-02-04 | 382.06 |
| 2003-02-05 | 380.68 |
| 2003-02-06 | 378.55 |
| 2003-02-07 | 376.34 |
| 2003-02-10 | 374.82 |
| 2003-02-11 | 374.09 |
| 2003-02-12 | 377.77 |
| 2003-02-13 | 378.62 |
| 2003-02-14 | 377.55 |
| 2003-02-17 | . |
| 2003-02-18 | 379.92 |
| 2003-02-19 | 379.97 |
| 2003-02-20 | 380.77 |
| 2003-02-21 | 375.31 |
| 2003-02-24 | 376.64 |
| 2003-02-25 | 368.55 |
| 2003-02-26 | 367.20 |
| 2003-02-27 | 362.57 |
| 2003-02-28 | 364.81 |
| 2003-03-03 | 371.10 |
| 2003-03-04 | 374.65 |
| 2003-03-05 | 374.17 |
| 2003-03-06 | 368.96 |
| 2003-03-07 | 359.87 |
| 2003-03-10 | 354.00 |
| 2003-03-11 | 349.46 |
| 2003-03-12 | 353.05 |
| 2003-03-13 | 351.02 |
| 2003-03-14 | 351.42 |
| 2003-03-17 | 345.72 |
| 2003-03-18 | 346.29 |
| 2003-03-19 | 345.84 |
| 2003-03-20 | 351.04 |
| 2003-03-21 | 347.70 |
| 2003-03-24 | 359.79 |
| 2003-03-25 | 356.86 |
| 2003-03-26 | 362.86 |
| 2003-03-27 | 365.74 |
| 2003-03-28 | 366.31 |
| 2003-03-31 | 362.32 |
| 2003-04-01 | 360.82 |
| 2003-04-02 | 363.48 |
| 2003-04-03 | 361.20 |
| 2003-04-04 | 362.37 |
| 2003-04-07 | 368.05 |
| 2003-04-08 | 368.63 |
| 2003-04-09 | 367.04 |
| 2003-04-10 | 368.54 |
| 2003-04-11 | 363.44 |
| 2003-04-14 | 358.37 |
| 2003-04-15 | 364.73 |
| 2003-04-16 | 366.66 |
| 2003-04-17 | 367.82 |
| 2003-04-18 | . |
| 2003-04-21 | 373.12 |
| 2003-04-22 | 369.69 |
| 2003-04-23 | 369.82 |
| 2003-04-24 | 372.79 |
| 2003-04-25 | 369.66 |
| 2003-04-28 | 368.79 |
| 2003-04-29 | 369.91 |
| 2003-04-30 | 381.22 |
| 2003-05-01 | 384.16 |
| 2003-05-02 | 384.17 |
| 2003-05-05 | 385.25 |
| 2003-05-06 | 399.36 |
| 2003-05-07 | 405.32 |
| 2003-05-08 | 399.21 |
| 2003-05-09 | 400.31 |
| 2003-05-12 | 399.84 |
| 2003-05-13 | 399.60 |
| 2003-05-14 | 402.25 |
| 2003-05-15 | 399.63 |
| 2003-05-16 | 400.81 |
| 2003-05-19 | 393.36 |
| 2003-05-20 | 395.84 |
| 2003-05-21 | 394.50 |
| 2003-05-22 | 395.07 |
| 2003-05-23 | 399.77 |
| 2003-05-26 | . |
| 2003-05-27 | 393.33 |
| 2003-05-28 | 393.41 |
| 2003-05-29 | 396.06 |
| 2003-05-30 | 395.95 |
| 2003-06-02 | 398.73 |
| 2003-06-03 | 398.81 |
| 2003-06-04 | 396.99 |
| 2003-06-05 | 405.12 |
| 2003-06-06 | 404.65 |
| 2003-06-09 | 405.51 |
| 2003-06-10 | 406.25 |
| 2003-06-11 | 407.86 |
| 2003-06-12 | 407.89 |
| 2003-06-13 | 407.65 |
| 2003-06-16 | 405.73 |
| 2003-06-17 | 407.34 |
| 2003-06-18 | 406.08 |
| 2003-06-19 | 406.41 |
| 2003-06-20 | 410.65 |
| 2003-06-23 | 416.89 |
| 2003-06-24 | 410.24 |
| 2003-06-25 | 411.35 |
| 2003-06-26 | 407.68 |
| 2003-06-27 | 414.54 |
| 2003-06-30 | 415.38 |
| 2003-07-01 | 422.42 |
| 2003-07-02 | 430.41 |
| 2003-07-03 | 439.75 |
| 2003-07-04 | . |
| 2003-07-07 | 454.67 |
| 2003-07-08 | 471.56 |
| 2003-07-09 | 489.24 |
| 2003-07-10 | 477.93 |
| 2003-07-11 | 459.48 |
| 2003-07-14 | 471.23 |
| 2003-07-15 | 471.91 |
| 2003-07-16 | 472.22 |
| 2003-07-17 | 457.87 |
| 2003-07-18 | 459.55 |
| 2003-07-21 | 461.03 |
| 2003-07-22 | 465.83 |
| 2003-07-23 | 464.80 |
| 2003-07-24 | 462.15 |
| 2003-07-25 | 463.73 |
| 2003-07-28 | 471.98 |
| 2003-07-29 | 470.56 |
| 2003-07-30 | 458.94 |
| 2003-07-31 | 459.57 |
| 2003-08-01 | 460.13 |
| 2003-08-04 | 452.01 |
| 2003-08-05 | 448.58 |
| 2003-08-06 | 447.08 |
| 2003-08-07 | 445.48 |
| 2003-08-08 | 448.14 |
| 2003-08-11 | 454.94 |
| 2003-08-12 | 461.49 |
| 2003-08-13 | 463.30 |
| 2003-08-14 | 468.80 |
| 2003-08-15 | 462.58 |
| 2003-08-18 | 459.21 |
| 2003-08-19 | 460.06 |
| 2003-08-20 | 469.54 |
| 2003-08-21 | 476.70 |
| 2003-08-22 | 486.49 |
| 2003-08-25 | 482.24 |
| 2003-08-26 | 483.84 |
| 2003-08-27 | 485.30 |
| 2003-08-28 | 484.10 |
| 2003-08-29 | 495.20 |
| 2003-09-01 | . |
| 2003-09-02 | 518.41 |
| 2003-09-03 | 524.18 |
| 2003-09-04 | 518.00 |
| 2003-09-05 | 521.12 |
| 2003-09-08 | 529.46 |
| 2003-09-09 | 535.41 |
| 2003-09-10 | 530.73 |
| 2003-09-11 | 521.08 |
| 2003-09-12 | 528.28 |
| 2003-09-15 | 528.04 |
| 2003-09-16 | 541.55 |
| 2003-09-17 | 545.48 |
| 2003-09-18 | 555.99 |
| 2003-09-19 | 568.02 |
| 2003-09-22 | 575.02 |
| 2003-09-23 | 576.77 |
| 2003-09-24 | 573.23 |
| 2003-09-25 | 564.90 |
| 2003-09-26 | 564.38 |
| 2003-09-29 | 572.02 |
| 2003-09-30 | 577.87 |
| 2003-10-01 | 594.06 |
| 2003-10-02 | 610.22 |
| 2003-10-03 | 608.54 |
| 2003-10-06 | 606.23 |
| 2003-10-07 | 618.69 |
| 2003-10-08 | 615.08 |
| 2003-10-09 | 629.86 |
| 2003-10-10 | 644.73 |
| 2003-10-13 | 642.44 |
| 2003-10-14 | 655.19 |
| 2003-10-15 | 649.90 |
| 2003-10-16 | 677.40 |
| 2003-10-17 | 682.60 |
| 2003-10-20 | 684.96 |
| 2003-10-21 | 668.80 |
| 2003-10-22 | 656.90 |
| 2003-10-23 | 610.54 |
| 2003-10-24 | 618.78 |
| 2003-10-27 | 638.82 |
| 2003-10-28 | 643.03 |
| 2003-10-29 | 658.43 |
| 2003-10-30 | 649.65 |
| 2003-10-31 | 641.35 |
| 2003-11-03 | 635.54 |
| 2003-11-04 | 660.85 |
| 2003-11-05 | 651.16 |
| 2003-11-06 | 631.11 |
| 2003-11-07 | 636.64 |
| 2003-11-10 | 625.25 |
| 2003-11-11 | 598.81 |
| 2003-11-12 | 600.75 |
| 2003-11-13 | 609.67 |
| 2003-11-14 | 594.77 |
| 2003-11-17 | 559.08 |
| 2003-11-18 | 571.45 |
| 2003-11-19 | 549.83 |
| 2003-11-20 | 560.62 |
| 2003-11-21 | 566.07 |
| 2003-11-24 | 564.02 |
| 2003-11-25 | 577.98 |
| 2003-11-26 | 590.64 |
| 2003-11-27 | . |
| 2003-11-28 | 583.82 |
| 2003-12-01 | 603.18 |
| 2003-12-02 | 601.92 |
| 2003-12-03 | 600.42 |
| 2003-12-04 | 600.07 |
| 2003-12-05 | 596.51 |
| 2003-12-08 | 581.24 |
| 2003-12-09 | 584.80 |
| 2003-12-10 | 566.19 |
| 2003-12-11 | 570.13 |
| 2003-12-12 | 563.33 |
| 2003-12-15 | 577.71 |
| 2003-12-16 | 567.59 |
| 2003-12-17 | 560.67 |
| 2003-12-18 | 553.80 |
| 2003-12-19 | 556.60 |
| 2003-12-22 | 568.18 |
| 2003-12-23 | 568.70 |
| 2003-12-24 | 571.80 |
| 2003-12-25 | . |
| 2003-12-26 | 580.56 |
| 2003-12-29 | 585.14 |
| 2003-12-30 | 591.37 |
| 2003-12-31 | 590.20 |
| 2004-01-01 | . |
| 2004-01-02 | 591.34 |
| 2004-01-05 | 605.55 |
| 2004-01-06 | 604.43 |
| 2004-01-07 | 616.11 |
| 2004-01-08 | 614.04 |
| 2004-01-09 | 617.33 |
| 2004-01-12 | 617.09 |
| 2004-01-13 | 619.60 |
| 2004-01-14 | 622.95 |
| 2004-01-15 | 618.83 |
| 2004-01-16 | 619.38 |
| 2004-01-19 | . |
| 2004-01-20 | 629.19 |
| 2004-01-21 | 631.75 |
| 2004-01-22 | 637.52 |
| 2004-01-23 | 641.35 |
| 2004-01-26 | 638.13 |
| 2004-01-27 | 638.55 |
| 2004-01-28 | 632.04 |
| 2004-01-29 | 620.38 |
| 2004-01-30 | 622.69 |
| 2004-02-02 | 631.18 |
| 2004-02-03 | 632.32 |
| 2004-02-04 | 619.87 |
| 2004-02-05 | 621.53 |
| 2004-02-06 | 627.47 |
| 2004-02-09 | 620.53 |
| 2004-02-10 | 621.80 |
| 2004-02-11 | 621.38 |
| 2004-02-12 | 626.82 |
| 2004-02-13 | 643.36 |
| 2004-02-16 | . |
| 2004-02-17 | 654.94 |
| 2004-02-18 | 649.82 |
| 2004-02-19 | 646.74 |
| 2004-02-20 | 631.18 |
| 2004-02-23 | 641.10 |
| 2004-02-24 | 630.47 |
| 2004-02-25 | 624.85 |
| 2004-02-26 | 630.06 |
| 2004-02-27 | 651.93 |
| 2004-03-01 | 676.11 |
| 2004-03-02 | 666.18 |
| 2004-03-03 | 666.86 |
| 2004-03-04 | 665.90 |
| 2004-03-05 | 670.08 |
| 2004-03-08 | 659.76 |
| 2004-03-09 | 670.39 |
| 2004-03-10 | 678.19 |
| 2004-03-11 | 673.60 |
| 2004-03-12 | 664.35 |
| 2004-03-15 | 684.58 |
| 2004-03-16 | 706.58 |
| 2004-03-17 | 726.36 |
| 2004-03-18 | 742.00 |
| 2004-03-19 | 735.20 |
| 2004-03-22 | 735.23 |
| 2004-03-23 | 732.43 |
| 2004-03-24 | 738.41 |
| 2004-03-25 | 748.70 |
| 2004-03-26 | 755.80 |
| 2004-03-29 | 761.82 |
| 2004-03-30 | 765.42 |
| 2004-03-31 | 784.83 |
| 2004-04-01 | 809.33 |
| 2004-04-02 | 808.21 |
| 2004-04-05 | 807.20 |
| 2004-04-06 | 790.55 |
| 2004-04-07 | 798.04 |
| 2004-04-08 | 805.91 |
| 2004-04-09 | . |
| 2004-04-12 | 804.26 |
| 2004-04-13 | 814.70 |
| 2004-04-14 | 810.20 |
| 2004-04-15 | 790.48 |
| 2004-04-16 | 790.59 |
| 2004-04-19 | 773.04 |
| 2004-04-20 | 790.14 |
| 2004-04-21 | 782.11 |
| 2004-04-22 | 781.10 |
| 2004-04-23 | 787.31 |
| 2004-04-26 | 791.40 |
| 2004-04-27 | 785.95 |
| 2004-04-28 | 783.63 |
| 2004-04-29 | 780.94 |
| 2004-04-30 | 770.28 |
| 2004-05-03 | 770.82 |
| 2004-05-04 | 775.59 |
| 2004-05-05 | 783.82 |
| 2004-05-06 | 765.39 |
| 2004-05-07 | 728.64 |
| 2004-05-10 | 666.09 |
| 2004-05-11 | 656.65 |
| 2004-05-12 | 692.39 |
| 2004-05-13 | 663.74 |
| 2004-05-14 | 653.67 |
| 2004-05-17 | 626.04 |
| 2004-05-18 | 645.73 |
| 2004-05-19 | 683.37 |
| 2004-05-20 | 673.34 |
| 2004-05-21 | 698.74 |
| 2004-05-24 | 699.21 |
| 2004-05-25 | 690.37 |
| 2004-05-26 | 703.01 |
| 2004-05-27 | 704.57 |
| 2004-05-28 | 719.05 |
| 2004-05-31 | . |
| 2004-06-01 | 743.40 |
| 2004-06-02 | 739.44 |
| 2004-06-03 | 720.06 |
| 2004-06-04 | 718.39 |
| 2004-06-07 | 745.45 |
| 2004-06-08 | 751.35 |
| 2004-06-09 | 749.92 |
| 2004-06-10 | 756.29 |
| 2004-06-11 | . |
| 2004-06-14 | 751.77 |
| 2004-06-15 | 751.67 |
| 2004-06-16 | 761.13 |
| 2004-06-17 | 769.79 |
| 2004-06-18 | 760.06 |
| 2004-06-21 | 768.35 |
| 2004-06-22 | 756.96 |
| 2004-06-23 | 750.45 |
| 2004-06-24 | 772.17 |
| 2004-06-25 | 768.94 |
| 2004-06-28 | 778.79 |
| 2004-06-29 | 781.31 |
| 2004-06-30 | 775.62 |
| 2004-07-01 | 775.18 |
| 2004-07-02 | 767.05 |
| 2004-07-05 | . |
| 2004-07-06 | 734.83 |
| 2004-07-07 | 737.26 |
| 2004-07-08 | 732.25 |
| 2004-07-09 | 749.24 |
| 2004-07-12 | 755.14 |
| 2004-07-13 | 744.90 |
| 2004-07-14 | 733.83 |
| 2004-07-15 | 729.36 |
| 2004-07-16 | 732.00 |
| 2004-07-19 | 734.57 |
| 2004-07-20 | 724.82 |
| 2004-07-21 | 723.99 |
| 2004-07-22 | 718.50 |
| 2004-07-23 | 707.73 |
| 2004-07-26 | 704.49 |
| 2004-07-27 | 683.95 |
| 2004-07-28 | 683.97 |
| 2004-07-29 | 665.77 |
| 2004-07-30 | 682.45 |
| 2004-08-02 | 685.08 |
| 2004-08-03 | 673.52 |
| 2004-08-04 | 664.17 |
| 2004-08-05 | 663.54 |
| 2004-08-06 | 669.15 |
| 2004-08-09 | 666.69 |
| 2004-08-10 | 674.99 |
| 2004-08-11 | 681.71 |
| 2004-08-12 | 682.37 |
| 2004-08-13 | 674.77 |
| 2004-08-16 | 664.47 |
| 2004-08-17 | 669.66 |
| 2004-08-18 | 668.52 |
| 2004-08-19 | 682.20 |
| 2004-08-20 | 685.81 |
| 2004-08-23 | 687.47 |
| 2004-08-24 | 689.87 |
| 2004-08-25 | 690.43 |
| 2004-08-26 | 696.15 |
| 2004-08-27 | 701.85 |
| 2004-08-30 | 701.87 |
| 2004-08-31 | 700.24 |
| 2004-09-01 | 710.58 |
| 2004-09-02 | 714.23 |
| 2004-09-03 | 701.30 |
| 2004-09-06 | . |
| 2004-09-07 | 715.07 |
| 2004-09-08 | 714.97 |
| 2004-09-09 | 702.81 |
| 2004-09-10 | 699.19 |
| 2004-09-13 | 696.57 |
| 2004-09-14 | 695.10 |
| 2004-09-15 | 684.46 |
| 2004-09-16 | 685.89 |
| 2004-09-17 | 683.54 |
| 2004-09-20 | 684.76 |
| 2004-09-21 | 678.08 |
| 2004-09-22 | 673.63 |
| 2004-09-23 | 675.30 |
| 2004-09-24 | 668.13 |
| 2004-09-27 | 661.21 |
| 2004-09-28 | 662.40 |
| 2004-09-29 | 671.22 |
| 2004-09-30 | 687.25 |
| 2004-10-01 | 685.92 |
| 2004-10-04 | 695.74 |
| 2004-10-05 | 692.47 |
| 2004-10-06 | 701.42 |
| 2004-10-07 | 699.52 |
| 2004-10-08 | 704.41 |
| 2004-10-11 | 707.20 |
| 2004-10-12 | 693.50 |
| 2004-10-13 | 693.39 |
| 2004-10-14 | 692.56 |
| 2004-10-15 | 695.56 |
| 2004-10-18 | 689.01 |
| 2004-10-19 | 694.02 |
| 2004-10-20 | 684.76 |
| 2004-10-21 | 682.75 |
| 2004-10-22 | 684.42 |
| 2004-10-25 | 674.79 |
| 2004-10-26 | 677.17 |
| 2004-10-27 | 677.54 |
| 2004-10-28 | 687.14 |
| 2004-10-29 | 680.76 |
| 2004-11-01 | 675.37 |
| 2004-11-02 | 691.29 |
| 2004-11-03 | 692.47 |
| 2004-11-04 | 697.95 |
| 2004-11-05 | 710.36 |
| 2004-11-08 | 708.66 |
| 2004-11-09 | 707.60 |
| 2004-11-10 | 703.76 |
| 2004-11-11 | 701.29 |
| 2004-11-12 | 718.92 |
| 2004-11-15 | 732.87 |
| 2004-11-16 | 734.67 |
| 2004-11-17 | 740.51 |
| 2004-11-18 | 741.77 |
| 2004-11-19 | 751.69 |
| 2004-11-22 | 738.05 |
| 2004-11-23 | 735.05 |
| 2004-11-24 | 739.21 |
| 2004-11-25 | . |
| 2004-11-26 | 736.95 |
| 2004-11-29 | 748.24 |
| 2004-11-30 | 742.12 |
| 2004-12-01 | 725.77 |
| 2004-12-02 | 732.90 |
| 2004-12-03 | 738.40 |
| 2004-12-06 | 732.96 |
| 2004-12-07 | 724.04 |
| 2004-12-08 | 711.86 |
| 2004-12-09 | 706.48 |
| 2004-12-10 | 700.71 |
| 2004-12-13 | 700.52 |
| 2004-12-14 | 701.49 |
| 2004-12-15 | 710.22 |
| 2004-12-16 | 707.55 |
| 2004-12-17 | 715.32 |
| 2004-12-20 | 720.16 |
| 2004-12-21 | 719.34 |
| 2004-12-22 | 724.09 |
| 2004-12-23 | 727.27 |
| 2004-12-24 | . |
| 2004-12-27 | 733.91 |
| 2004-12-28 | 740.88 |
| 2004-12-29 | 736.65 |
| 2004-12-30 | 748.48 |
| 2004-12-31 | 752.56 |
| 2005-01-03 | 750.14 |
| 2005-01-04 | 740.96 |
| 2005-01-05 | 736.95 |
| 2005-01-06 | 731.61 |
| 2005-01-07 | 734.07 |
| 2005-01-10 | 737.06 |
| 2005-01-11 | 750.92 |
| 2005-01-12 | 759.45 |
| 2005-01-13 | 753.96 |
| 2005-01-14 | 752.88 |
| 2005-01-17 | . |
| 2005-01-18 | 761.38 |
| 2005-01-19 | 761.55 |
| 2005-01-20 | 749.80 |
| 2005-01-21 | 747.52 |
| 2005-01-24 | 755.58 |
| 2005-01-25 | 745.00 |
| 2005-01-26 | 757.08 |
| 2005-01-27 | 750.87 |
#2005-01-28| 748.43
#2005-01-31| 752.88
#2005-02-01| 748.80
#2005-02-02| 754.64
#2005-02-03| 750.59
#2005-02-04| 753.43
#2005-02-07| 751.35
#2005-02-08| 742.73
#2005-02-09| 741.96
#2005-02-10| 738.66
#2005-02-11| 738.25
#2005-02-14| 744.59
#2005-02-15| 744.52
#2005-02-16| 737.57
#2005-02-17| 734.48
#2005-02-18| 733.51
#2005-02-21| .
#2005-02-22| 744.27
#2005-02-23| 733.64
#2005-02-24| 731.29
#2005-02-25| 739.03
#2005-02-28| 750.11
#2005-03-01| 751.73
#2005-03-02| 752.08
#2005-03-03| 752.73
#2005-03-04| 755.98
#2005-03-07| 753.44
#2005-03-08| 757.00
#2005-03-09| 760.62
#2005-03-10| 757.47
#2005-03-11| 761.97
#2005-03-14| 758.10
#2005-03-15| 758.01
#2005-03-16| 760.96
#2005-03-17| 759.34
#2005-03-18| 766.84
#2005-03-21| 765.88
#2005-03-22| 768.91
#2005-03-23| 757.59
#2005-03-24| 752.15
#2005-03-25| .
#2005-03-28| 755.53
#2005-03-29| 742.95
#2005-03-30| 740.57
#2005-03-31| 751.54
#2005-04-01| 748.62
#2005-04-04| 737.16
#2005-04-05| 735.67
#2005-04-06| 738.54
#2005-04-07| 735.73
#2005-04-08| 744.41
#2005-04-11| 743.37
#2005-04-12| 733.91
#2005-04-13| 739.33
#2005-04-14| 732.26
#2005-04-15| 728.88
#2005-04-18| 703.73
#2005-04-19| 712.76
#2005-04-20| 720.38
#2005-04-21| 717.56
#2005-04-22| 734.48
#2005-04-25| 738.16
#2005-04-26| 734.31
#2005-04-27| 733.81
#2005-04-28| 730.77
#2005-04-29| 737.42
#2005-05-02| 735.92
#2005-05-03| 735.59
#2005-05-04| 741.61
#2005-05-05| 740.54
#2005-05-06| 743.78
#2005-05-09| 741.30
#2005-05-10| 738.55
#2005-05-11| 732.84
#2005-05-12| 721.10
#2005-05-13| 714.75
#2005-05-16| 709.95
#2005-05-17| 696.48
#2005-05-18| 694.26
#2005-05-19| 704.71
#2005-05-20| 701.47
#2005-05-23| 705.08
#2005-05-24| 702.67
#2005-05-25| 690.83
#2005-05-26| 687.24
#2005-05-27| 693.69
#2005-05-30| .
#2005-05-31| 707.30
#2005-06-01| 705.10
#2005-06-02| 710.93
#2005-06-03| 716.88
#2005-06-06| 723.16
#2005-06-07| 719.92
#2005-06-08| 722.87
#2005-06-09| 711.04
#2005-06-10| 712.54
#2005-06-13| 704.97
#2005-06-14| 704.82
#2005-06-15| 707.89
#2005-06-16| 711.65
#2005-06-17| 721.78
#2005-06-20| 719.72
#2005-06-21| 725.98
#2005-06-22| 723.25
#2005-06-23| 719.87
#2005-06-24| 717.31
#2005-06-27| 711.98
#2005-06-28| 721.14
#2005-06-29| 722.84
#2005-06-30| 722.52
#2005-07-01| 719.41
#2005-07-04| .
#2005-07-05| 729.78
#2005-07-06| 729.87
#2005-07-07| 726.50
#2005-07-08| 724.88
#2005-07-11| 731.84
#2005-07-12| 738.41
#2005-07-13| 732.44
#2005-07-14| 733.14
#2005-07-15| 730.24
#2005-07-18| 733.20
#2005-07-19| 724.72
#2005-07-20| 720.48
#2005-07-21| 741.35
#2005-07-22| 735.75
#2005-07-25| 735.78
#2005-07-26| 733.86
#2005-07-27| 736.34
#2005-07-28| 737.40
#2005-07-29| 743.65
#2005-08-01| 747.50
#2005-08-02| 746.42
#2005-08-03| 748.96
#2005-08-04| 743.38
#2005-08-05| 728.02
#2005-08-08| 729.11
#2005-08-09| 736.90
#2005-08-10| 759.26
#2005-08-11| 778.83
#2005-08-12| 791.50
#2005-08-15| 799.43
#2005-08-16| 806.66
#2005-08-17| 811.12
#2005-08-18| 811.26
#2005-08-19| 804.04
#2005-08-22| 819.91
#2005-08-23| 817.63
#2005-08-24| 816.63
#2005-08-25| 818.64
#2005-08-26| 821.95
#2005-08-29| 807.41
#2005-08-30| 809.15
#2005-08-31| 816.09
#2005-09-01| 833.81
#2005-09-02| 837.53
#2005-09-05| .
#2005-09-06| 839.54
#2005-09-07| 833.14
#2005-09-08| 824.38
#2005-09-09| 838.09
#2005-09-12| 849.60
#2005-09-13| 842.99
#2005-09-14| 845.72
#2005-09-15| 852.64
#2005-09-16| 847.31
#2005-09-19| 848.08
#2005-09-20| 853.21
#2005-09-21| 851.87
#2005-09-22| 842.15
#2005-09-23| 837.70
#2005-09-26| 851.89
#2005-09-27| 839.29
#2005-09-28| 839.82
#2005-09-29| 868.04
#2005-09-30| 871.22
#2005-10-03| 869.81
#2005-10-04| 877.77
#2005-10-05| 879.20
#2005-10-06| 858.16
#2005-10-07| 851.84
#2005-10-10| 848.55
#2005-10-11| 862.66
#2005-10-12| 867.19
#2005-10-13| 866.72
#2005-10-14| 871.66
#2005-10-17| 863.19
#2005-10-18| 846.13
#2005-10-19| 837.70
#2005-10-20| 847.89
#2005-10-21| 849.52
#2005-10-24| 848.47
#2005-10-25| 857.95
#2005-10-26| 859.08
#2005-10-27| 869.73
#2005-10-28| 866.28
#2005-10-31| 878.00
#2005-11-01| 890.11
#2005-11-02| 887.10
#2005-11-03| 886.48
#2005-11-04| 888.93
#2005-11-07| 899.45
#2005-11-08| 902.44
#2005-11-09| 895.04
#2005-11-10| 888.01
#2005-11-11| 899.51
#2005-11-14| 891.56
#2005-11-15| 886.85
#2005-11-16| 894.70
#2005-11-17| 915.98
#2005-11-18| 917.91
#2005-11-21| 925.62
#2005-11-22| 930.82
#2005-11-23| 937.58
#2005-11-24| .
#2005-11-25| 950.52
#2005-11-28| 960.61
#2005-11-29| 960.52
#2005-11-30| 963.21
#2005-12-01| 975.61
#2005-12-02| 998.70
#2005-12-05|1013.39
#2005-12-06|1009.96
#2005-12-07|1011.03
#2005-12-08| 990.61
#2005-12-09|1014.73
#2005-12-12|1035.29
#2005-12-13|1035.38
#2005-12-14|1041.02
#2005-12-15|1044.93
#2005-12-16|1054.66
#2005-12-19|1072.15
#2005-12-20|1084.75
#2005-12-21|1107.79
#2005-12-22|1115.29
#2005-12-23|1117.91
#2005-12-26| .
#2005-12-27|1124.36
#2005-12-28|1135.67
#2005-12-29|1177.17
#2005-12-30|1174.46
#2006-01-02| .
#2006-01-03|1186.63
#2006-01-04|1203.60
#2006-01-05|1196.56
#2006-01-06|1213.26
#2006-01-09|1219.30
#2006-01-10|1186.07
#2006-01-11|1203.82
#2006-01-12|1202.61
#2006-01-13|1215.83
#2006-01-16| .
#2006-01-17|1118.90
#2006-01-18|1055.82
#2006-01-19|1117.73
#2006-01-20|1096.11
#2006-01-23|1053.36
#2006-01-24|1098.61
#2006-01-25|1087.74
#2006-01-26|1101.75
#2006-01-27|1117.98
#2006-01-30|1128.36
#2006-01-31|1139.41
#2006-02-01|1121.98
#2006-02-02|1129.37
#2006-02-03|1131.50
#2006-02-06|1146.98
#2006-02-07|1161.95
#2006-02-08|1122.01
#2006-02-09|1110.92
#2006-02-10|1101.43
#2006-02-13|1049.59
#2006-02-14|1072.79
#2006-02-15|1056.28
#2006-02-16|1044.47
#2006-02-17|1015.17
#2006-02-20| .
#2006-02-21|1038.24
#2006-02-22|1025.99
#2006-02-23|1053.95
#2006-02-24|1067.42
#2006-02-27|1067.49
#2006-02-28|1062.84
#2006-03-01|1038.50
#2006-03-02|1026.93
#2006-03-03|1014.19
#2006-03-06|1016.28
#2006-03-07| 989.66
#2006-03-08| 981.50
#2006-03-09|1011.84
#2006-03-10|1017.78
#2006-03-13|1028.94
#2006-03-14|1038.59
#2006-03-15|1029.05
#2006-03-16|1021.76
#2006-03-17|1041.41
#2006-03-20|1060.13
#2006-03-21|1053.64
#2006-03-22|1048.28
#2006-03-23|1038.20
#2006-03-24|1044.28
#2006-03-27|1057.09
#2006-03-28|1061.82
#2006-03-29|1071.67
#2006-03-30|1082.47
#2006-03-31|1084.76
#2006-04-03|1108.42
#2006-04-04|1106.45
#2006-04-05|1098.79
#2006-04-06|1114.19
#2006-04-07|1112.79
#2006-04-10|1107.85
#2006-04-11|1101.87
#2006-04-12|1089.30
#2006-04-13|1082.42
#2006-04-14| .
#2006-04-17|1065.38
#2006-04-18|1078.59
#2006-04-19|1075.29
#2006-04-20|1066.38
#2006-04-21|1057.09
#2006-04-24|1045.07
#2006-04-25|1065.42
#2006-04-26|1059.52
#2006-04-27|1064.16
#2006-04-28|1061.01
#2006-05-01|1059.43
#2006-05-02|1065.17
#2006-05-03|1061.71
#2006-05-04|1062.03
#2006-05-05|1072.44
#2006-05-08|1098.14
#2006-05-09|1096.53
#2006-05-10|1086.92
#2006-05-11|1077.70
#2006-05-12|1061.51
#2006-05-15|1058.34
#2006-05-16|1040.28
#2006-05-17|1045.81
#2006-05-18|1027.85
#2006-05-19|1035.00
#2006-05-22|1017.28
#2006-05-23|1006.49
#2006-05-24|1005.96
#2006-05-25|1015.39
#2006-05-26|1013.04
#2006-05-29| .
#2006-05-30|1003.24
#2006-05-31| 978.20
#2006-06-01| 962.94
#2006-06-02| 984.24
#2006-06-05| 982.34
#2006-06-06| 950.72
#2006-06-07| 926.66
#2006-06-08| 893.85
#2006-06-09| 908.37
#2006-06-12| 919.88
#2006-06-13| 879.81
#2006-06-14| 893.42
#2006-06-15| 910.08
#2006-06-16| 927.14
#2006-06-19| 924.14
#2006-06-20| 909.24
#2006-06-21| 904.64
#2006-06-22| 921.27
#2006-06-23| 915.50
#2006-06-26| 911.16
#2006-06-27| 910.28
#2006-06-28| 898.11
#2006-06-29| 901.64
#2006-06-30| 935.18
#2006-07-03| 946.71
#2006-07-04| .
#2006-07-05| 941.54
#2006-07-06| 932.88
#2006-07-07| 928.26
#2006-07-10| 927.87
#2006-07-11| 912.61
#2006-07-12| 894.84
#2006-07-13| 879.81
#2006-07-14| 868.46
#2006-07-17| 862.11
#2006-07-18| 833.45
#2006-07-19| 833.83
#2006-07-20| 868.25
#2006-07-21| 864.31
#2006-07-24| 854.78
#2006-07-25| 861.88
#2006-07-26| 850.92
#2006-07-27| 869.02
#2006-07-28| 886.85
#2006-07-31| 902.61
#2006-08-01| 904.60
#2006-08-02| 909.51
#2006-08-03| 906.21
#2006-08-04| 913.26
#2006-08-07| 895.67
#2006-08-08| 903.64
#2006-08-09| 914.01
#2006-08-10| 922.51
#2006-08-11| 916.61
#2006-08-14| 931.93
#2006-08-15| 935.59
#2006-08-16| 952.74
#2006-08-17| 955.60
#2006-08-18| 959.10
#2006-08-21| 945.71
#2006-08-22| 946.57
#2006-08-23| 945.57
#2006-08-24| 939.61
#2006-08-25| 920.97
#2006-08-28| 908.65
#2006-08-29| 920.79
#2006-08-30| 915.43
#2006-08-31| 925.07
#2006-09-01| 921.93
#2006-09-04| .
#2006-09-05| 955.24
#2006-09-06| 937.13
#2006-09-07| 926.45
#2006-09-08| 922.38
#2006-09-11| 898.00
#2006-09-12| 892.33
#2006-09-13| 892.64
#2006-09-14| 900.14
#2006-09-15| 900.63
#2006-09-18| 898.04
#2006-09-19| 907.35
#2006-09-20| 895.91
#2006-09-21| 896.71
#2006-09-22| 891.71
#2006-09-25| 884.29
#2006-09-26| 882.96
#2006-09-27| 899.26
#2006-09-28| 906.21
#2006-09-29| 915.76
#2006-10-02| 918.43
#2006-10-03| 918.98
#2006-10-04| 914.45
#2006-10-05| 925.11
#2006-10-06| 912.15
#2006-10-09| 910.13
#2006-10-10| 895.40
#2006-10-11| 877.10
#2006-10-12| 876.68
#2006-10-13| 890.13
#2006-10-16| 907.51
#2006-10-17| 905.40
#2006-10-18| 912.03
#2006-10-19| 918.19
#2006-10-20| 913.10
#2006-10-23| 917.28
#2006-10-24| 920.75
#2006-10-25| 913.39
#2006-10-26| 926.47
#2006-10-27| 928.37
#2006-10-30| 920.47
#2006-10-31| 920.03
#2006-11-01| 912.36
#2006-11-02| 908.48
#2006-11-03| 900.81
#2006-11-06| 889.28
#2006-11-07| 895.44
#2006-11-08| 868.79
#2006-11-09| 862.67
#2006-11-10| 858.48
#2006-11-13| 854.36
#2006-11-14| 873.44
#2006-11-15| 865.99
#2006-11-16| 862.44
#2006-11-17| 859.54
#2006-11-20| 836.64
#2006-11-21| 835.53
#2006-11-22| 871.29
#2006-11-23| .
#2006-11-24| 870.24
#2006-11-27| 886.82
#2006-11-28| 881.69
#2006-11-29| 898.12
#2006-11-30| 920.62
#2006-12-01| 924.81
#2006-12-04| 928.64
#2006-12-05| 932.93
#2006-12-06| 944.82
#2006-12-07| 944.87
#2006-12-08| 929.94
#2006-12-11| 913.77
#2006-12-12| 917.18
#2006-12-13| 916.46
#2006-12-14| 918.77
#2006-12-15| 923.04
#2006-12-18| 919.48
#2006-12-19| 901.62
#2006-12-20| 911.40
#2006-12-21| 908.68
#2006-12-22| 903.34
#2006-12-25| .
#2006-12-26| 901.27
#2006-12-27| 903.08
#2006-12-28| 903.95
#2006-12-29| 902.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 903.03
#2007-01-04| 919.21
#2007-01-05| 925.51
#2007-01-08| 925.44
#2007-01-09| 921.41
#2007-01-10| 906.37
#2007-01-11| 893.87
#2007-01-12| 893.09
#2007-01-15| .
#2007-01-16| 895.03
#2007-01-17| 897.70
#2007-01-18| 902.84
#2007-01-19| 906.42
#2007-01-22| 903.04
#2007-01-23| 907.14
#2007-01-24| 914.19
#2007-01-25| 905.67
#2007-01-26| 900.24
#2007-01-29| 905.96
#2007-01-30| 911.85
#2007-01-31| 907.54
#2007-02-01| 918.19
#2007-02-02| 913.55
#2007-02-05| 915.30
#2007-02-06| 912.85
#2007-02-07| 904.29
#2007-02-08| 906.09
#2007-02-09| 904.89
#2007-02-12| 903.58
#2007-02-13| 903.89
#2007-02-14| 906.13
#2007-02-15| 942.63
#2007-02-16| 943.50
#2007-02-19| .
#2007-02-20| 947.80
#2007-02-21| 943.69
#2007-02-22| 941.60
#2007-02-23| 953.84
#2007-02-26| 955.22
#2007-02-27| 963.48
#2007-02-28| 939.78
#2007-03-01| 925.61
#2007-03-02| 928.92
#2007-03-05| 900.24
#2007-03-06| 914.98
#2007-03-07| 912.62
#2007-03-08| 922.86
#2007-03-09| 932.20
#2007-03-12| 935.72
#2007-03-13| 931.71
#2007-03-14| 906.88
#2007-03-15| 908.36
#2007-03-16| 908.61
#2007-03-19| 907.73
#2007-03-20| 919.58
#2007-03-21| 917.58
#2007-03-22| 929.22
#2007-03-23| 931.77
#2007-03-26| 936.12
#2007-03-27| 930.29
#2007-03-28| 935.60
#2007-03-29| 930.42
#2007-03-30| 935.83
#2007-04-02| 932.06
#2007-04-03| 928.93
#2007-04-04| 950.45
#2007-04-05| 948.31
#2007-04-06| .
#2007-04-09| 935.11
#2007-04-10| 934.66
#2007-04-11| 937.38
#2007-04-12| 931.03
#2007-04-13| 912.89
#2007-04-16| 920.33
#2007-04-17| 919.81
#2007-04-18| 923.41
#2007-04-19| 914.01
#2007-04-20| 906.72
#2007-04-23| 906.27
#2007-04-24| 912.35
#2007-04-25| 911.08
#2007-04-26| 914.31
#2007-04-27| 909.97
#2007-04-30| 906.48
#2007-05-01| 898.05
#2007-05-02| 902.86
#2007-05-03| 901.50
#2007-05-04| 900.09
#2007-05-07| 912.98
#2007-05-08| 915.03
#2007-05-09| 916.48
#2007-05-10| 902.67
#2007-05-11| 899.28
#2007-05-14| 897.62
#2007-05-15| 894.51
#2007-05-16| 894.72
#2007-05-17| 889.65
#2007-05-18| 884.51
#2007-05-21| 884.43
#2007-05-22| 897.43
#2007-05-23| 903.45
#2007-05-24| 898.78
#2007-05-25| 893.47
#2007-05-28| .
#2007-05-29| 894.27
#2007-05-30| 893.68
#2007-05-31| 894.66
#2007-06-01| 890.31
#2007-06-04| 887.39
#2007-06-05| 885.53
#2007-06-06| 886.47
#2007-06-07| 889.51
#2007-06-08| 877.51
#2007-06-11| 877.96
#2007-06-12| 875.85
#2007-06-13| 874.06
#2007-06-14| 879.82
#2007-06-15| 887.90
#2007-06-18| 901.28
#2007-06-19| 898.60
#2007-06-20| 896.82
#2007-06-21| 897.71
#2007-06-22| 891.37
#2007-06-25| 888.61
#2007-06-26| 888.78
#2007-06-27| 888.80
#2007-06-28| 899.92
#2007-06-29| 907.29
#2007-07-02| 915.50
#2007-07-03| 916.33
#2007-07-04| .
#2007-07-05| 920.83
#2007-07-06| 917.06
#2007-07-09| 914.50
#2007-07-10| 927.56
#2007-07-11| 917.98
#2007-07-12| 909.92
#2007-07-13| 918.09
#2007-07-16| 919.85
#2007-07-17| 909.50
#2007-07-18| 898.32
#2007-07-19| 898.00
#2007-07-20| 897.46
#2007-07-23| 888.24
#2007-07-24| 897.75
#2007-07-25| 900.95
#2007-07-26| 896.28
#2007-07-27| 884.51
#2007-07-30| 885.35
#2007-07-31| 884.01
#2007-08-01| 866.83
#2007-08-02| 869.98
#2007-08-03| 866.81
#2007-08-06| 858.42
#2007-08-07| 853.45
#2007-08-08| 861.22
#2007-08-09| 885.08
#2007-08-10| 879.42
#2007-08-13| 862.24
#2007-08-14| 863.52
#2007-08-15| 847.07
#2007-08-16| 848.46
#2007-08-17| 831.26
#2007-08-20| 845.60
#2007-08-21| 852.80
#2007-08-22| 852.54
#2007-08-23| 867.45
#2007-08-24| 865.28
#2007-08-27| 866.91
#2007-08-28| 868.67
#2007-08-29| 859.45
#2007-08-30| 862.24
#2007-08-31| 869.74
#2007-09-03| .
#2007-09-04| 872.27
#2007-09-05| 867.52
#2007-09-06| 867.14
#2007-09-07| 878.59
#2007-09-10| 862.71
#2007-09-11| 861.29
#2007-09-12| 852.48
#2007-09-13| 846.17
#2007-09-14| 849.66
#2007-09-17| 847.45
#2007-09-18| 823.54
#2007-09-19| 847.65
#2007-09-20| 852.27
#2007-09-21| 834.21
#2007-09-24| 838.28
#2007-09-25| 841.01
#2007-09-26| 848.69
#2007-09-27| 871.80
#2007-09-28| 878.29
#2007-10-01| 879.86
#2007-10-02| 888.97
#2007-10-03| 881.77
#2007-10-04| 870.93
#2007-10-05| 886.22
#2007-10-08| 880.79
#2007-10-09| 898.71
#2007-10-10| 909.50
#2007-10-11| 915.15
#2007-10-12| 908.31
#2007-10-15| 903.08
#2007-10-16| 881.58
#2007-10-17| 869.01
#2007-10-18| 885.15
#2007-10-19| 886.12
#2007-10-22| 878.14
#2007-10-23| 884.32
#2007-10-24| 887.80
#2007-10-25| 883.15
#2007-10-26| 903.01
#2007-10-29| 911.01
#2007-10-30| 917.01
#2007-10-31| 920.05
#2007-11-01| 934.96
#2007-11-02| 916.60
#2007-11-05| 905.32
#2007-11-06| 908.95
#2007-11-07| 915.12
#2007-11-08| 904.21
#2007-11-09| 907.33
#2007-11-12| 899.09
#2007-11-13| 895.32
#2007-11-14| 908.95
#2007-11-15| 909.83
#2007-11-16| 891.49
#2007-11-19| 894.20
#2007-11-20| 896.53
#2007-11-21| 896.29
#2007-11-22| .
#2007-11-23| 901.96
#2007-11-26| 917.59
#2007-11-27| 919.90
#2007-11-28| 909.14
#2007-11-29| 929.87
#2007-11-30| 927.12
#2007-12-03| 944.21
#2007-12-04| 943.02
#2007-12-05| 949.34
#2007-12-06| 953.51
#2007-12-07| 944.55
#2007-12-10| 948.73
#2007-12-11| 952.90
#2007-12-12| 936.36
#2007-12-13| 917.59
#2007-12-14| 911.90
#2007-12-17| 887.47
#2007-12-18| 899.08
#2007-12-19| 897.73
#2007-12-20| 901.50
#2007-12-21| 909.55
#2007-12-24| 910.65
#2007-12-25| .
#2007-12-26| 923.66
#2007-12-27| 917.09
#2007-12-28| 918.00
#2007-12-31| 929.86
#2008-01-01| .
#2008-01-02| 939.57
#2008-01-03| 938.71
#2008-01-04| 926.24
#2008-01-07| 906.33
#2008-01-08| 889.23
#2008-01-09| 901.00
#2008-01-10| 888.23
#2008-01-11| 863.36
#2008-01-14| 861.89
#2008-01-15| 860.63
#2008-01-16| 829.89
#2008-01-17| 848.46
#2008-01-18| 854.46
#2008-01-21| .
#2008-01-22| 777.42
#2008-01-23| 802.55
#2008-01-24| 805.24
#2008-01-25| 847.88
#2008-01-28| 823.22
#2008-01-29| 844.40
#2008-01-30| 827.84
#2008-01-31| 842.82
#2008-02-01| 841.40
#2008-02-04| 850.18
#2008-02-05| 846.16
#2008-02-06| 812.57
#2008-02-07| 818.11
#2008-02-08| 809.98
#2008-02-11| 810.47
#2008-02-12| 812.63
#2008-02-13| 794.67
#2008-02-14| 818.20
#2008-02-15| 822.27
#2008-02-18| .
#2008-02-19| 831.08
#2008-02-20| 808.27
#2008-02-21| 829.57
#2008-02-22| 823.91
#2008-02-25| 825.97
#2008-02-26| 821.50
#2008-02-27| 846.28
#2008-02-28| 843.54
#2008-02-29| 846.24
#2008-03-03| 827.68
#2008-03-04| 815.84
#2008-03-05| 803.90
#2008-03-06| 823.33
#2008-03-07| 801.66
#2008-03-10| 792.82
#2008-03-11| 796.22
#2008-03-12| 796.59
#2008-03-13| 783.83
#2008-03-14| 772.42
#2008-03-17| 770.22
#2008-03-18| 768.91
#2008-03-19| 790.45
#2008-03-20| 791.20
#2008-03-21| .
#2008-03-24| 807.35
#2008-03-25| 834.51
#2008-03-26| 848.16
#2008-03-27| 846.94
#2008-03-28| 870.32
#2008-03-31| 867.72
#2008-04-01| 864.46
#2008-04-02| 883.35
#2008-04-03| 887.05
#2008-04-04| 892.46
#2008-04-07| 898.83
#2008-04-08| 876.07
#2008-04-09| 856.50
#2008-04-10| 858.02
#2008-04-11| 893.79
#2008-04-14| 885.53
#2008-04-15| 891.66
#2008-04-16| 895.69
#2008-04-17| 893.27
#2008-04-18| 889.75
#2008-04-21| 897.74
#2008-04-22| 893.15
#2008-04-23| 893.55
#2008-04-24| 888.52
#2008-04-25| 906.35
#2008-04-28| 905.75
#2008-04-29| 915.68
#2008-04-30| 909.62
#2008-05-01| 901.85
#2008-05-02| 905.61
#2008-05-05| 904.56
#2008-05-06| 913.11
#2008-05-07| 906.16
#2008-05-08| 916.12
#2008-05-09| 904.29
#2008-05-12| 910.01
#2008-05-13| 919.03
#2008-05-14| 911.81
#2008-05-15| 919.02
#2008-05-16| 909.71
#2008-05-19| 902.01
#2008-05-20| 889.55
#2008-05-21| 877.24
#2008-05-22| 876.18
#2008-05-23| 884.02
#2008-05-26| .
#2008-05-27| 873.21
#2008-05-28| 862.61
#2008-05-29| 875.71
#2008-05-30| 880.33
#2008-06-02| 890.66
#2008-06-03| 871.03
#2008-06-04| 887.10
#2008-06-05| 889.79
#2008-06-06| 897.64
#2008-06-09| 885.36
#2008-06-10| 864.92
#2008-06-11| 880.12
#2008-06-12| 856.28
#2008-06-13| 845.54
#2008-06-16| 858.12
#2008-06-17| 860.82
#2008-06-18| 861.48
#2008-06-19| 849.40
#2008-06-20| 845.28
#2008-06-23| 840.28
#2008-06-24| 839.80
#2008-06-25| 826.39
#2008-06-26| 833.50
#2008-06-27| 828.84
#2008-06-30| 827.24
#2008-07-01| 827.48
#2008-07-02| 810.75
#2008-07-03| 811.60
#2008-07-04| .
#2008-07-07| 819.01
#2008-07-08| 805.99
#2008-07-09| 801.12
#2008-07-10| 811.13
#2008-07-11| 811.55
#2008-07-14| 806.16
#2008-07-15| 813.43
#2008-07-16| 816.18
#2008-07-17| 818.88
#2008-07-18| 801.79
#2008-07-21| 801.26
#2008-07-22| 817.78
#2008-07-23| 827.65
#2008-07-24| 844.71
#2008-07-25| 828.49
#2008-07-28| 837.11
#2008-07-29| 820.14
#2008-07-30| 840.01
#2008-07-31| 851.47
#2008-08-01| 839.73
#2008-08-04| 846.70
#2008-08-05| 845.20
#2008-08-06| 849.63
#2008-08-07| 832.30
#2008-08-08| 832.35
#2008-08-11| 836.73
#2008-08-12| 835.79
#2008-08-13| 831.08
#2008-08-14| 818.74
#2008-08-15| 815.86
#2008-08-18| 818.24
#2008-08-19| 805.57
#2008-08-20| 815.41
#2008-08-21| 812.54
#2008-08-22| 795.34
#2008-08-25| 815.60
#2008-08-26| 801.59
#2008-08-27| 798.92
#2008-08-28| 785.54
#2008-08-29| 809.76
#2008-09-01| .
#2008-09-02| 778.96
#2008-09-03| 793.56
#2008-09-04| 787.87
#2008-09-05| 784.55
#2008-09-08| 789.09
#2008-09-09| 774.85
#2008-09-10| 779.65
#2008-09-11| 785.44
#2008-09-12| 779.45
#2008-09-15| 784.93
#2008-09-16| 773.50
#2008-09-17| 774.24
#2008-09-18| 763.86
#2008-09-19| 763.07
#2008-09-22| 763.22
#2008-09-23| 764.01
#2008-09-24| 767.79
#2008-09-25| 761.76
#2008-09-26| 764.95
#2008-09-29| 773.64
#2008-09-30| 746.69
#2008-10-01| 752.64
#2008-10-02| 752.67
#2008-10-03| 757.04
#2008-10-06| 775.23
#2008-10-07| 740.02
#2008-10-08| 698.32
#2008-10-09| 668.62
#2008-10-10| 627.70
#2008-10-13| 628.52
#2008-10-14| 680.94
#2008-10-15| 694.31
#2008-10-16| 657.60
#2008-10-17| 678.36
#2008-10-20| 699.27
#2008-10-21| 704.60
#2008-10-22| 684.47
#2008-10-23| 689.41
#2008-10-24| 666.44
#2008-10-27| 631.49
#2008-10-28| 654.76
#2008-10-29| 678.45
#2008-10-30| 717.04
#2008-10-31| 681.31
#2008-11-03| 677.20
#2008-11-04| 719.90
#2008-11-05| 732.96
#2008-11-06| 712.52
#2008-11-07| 704.52
#2008-11-10| 731.17
#2008-11-11| 728.22
#2008-11-12| 738.26
#2008-11-13| 728.07
#2008-11-14| 719.55
#2008-11-17| 724.36
#2008-11-18| 704.41
#2008-11-19| 709.44
#2008-11-20| 687.96
#2008-11-21| 696.73
#2008-11-24| 688.54
#2008-11-25| 702.02
#2008-11-26| 697.54
#2008-11-27| .
#2008-11-28| 697.43
#2008-12-01| 705.27
#2008-12-02| 676.08
#2008-12-03| 717.97
#2008-12-04| 731.99
#2008-12-05| 747.74
#2008-12-08| 762.72
#2008-12-09| 761.01
#2008-12-10| 777.56
#2008-12-11| 779.19
#2008-12-12| 761.73
#2008-12-15| 788.03
#2008-12-16| 786.00
#2008-12-17| 806.88
#2008-12-18| 808.68
#2008-12-19| 787.84
#2008-12-22| 782.04
#2008-12-23| 780.07
#2008-12-24| 776.13
#2008-12-25| .
#2008-12-26| 775.94
#2008-12-29| 784.49
#2008-12-30| 794.53
#2008-12-31| 793.35
#2009-01-01| .
#2009-01-02| 792.18
#2009-01-05| 768.40
#2009-01-06| 740.70
#2009-01-07| 726.99
#2009-01-08| 734.29
#2009-01-09| 745.27
#2009-01-12| 752.76
#2009-01-13| 736.41
#2009-01-14| 733.74
#2009-01-15| 704.18
#2009-01-16| 716.41
#2009-01-19| .
#2009-01-20| 702.75
#2009-01-21| 716.21
#2009-01-22| 726.62
#2009-01-23| 704.92
#2009-01-26| 704.84
#2009-01-27| 723.19
#2009-01-28| 706.89
#2009-01-29| 705.69
#2009-01-30| 703.76
#2009-02-02| 696.70
#2009-02-03| 701.28
#2009-02-04| 697.22
#2009-02-05| 678.07
#2009-02-06| 668.35
#2009-02-09| 644.74
#2009-02-10| 653.25
#2009-02-11| 658.45
#2009-02-12| 653.05
#2009-02-13| 660.56
#2009-02-16| .
#2009-02-17| 648.56
#2009-02-18| 639.94
#2009-02-19| 635.33
#2009-02-20| 614.53
#2009-02-23| 607.31
#2009-02-24| 583.14
#2009-02-25| 578.96
#2009-02-26| 573.24
#2009-02-27| 593.06
#2009-03-02| 574.24
#2009-03-03| 566.39
#2009-03-04| 571.44
#2009-03-05| 578.19
#2009-03-06| 565.50
#2009-03-09| 553.76
#2009-03-10| 548.04
#2009-03-11| 559.87
#2009-03-12| 544.00
#2009-03-13| 551.78
#2009-03-16| 565.02
#2009-03-17| 573.40
#2009-03-18| 575.00
#2009-03-19| 596.87
#2009-03-20| 586.72
#2009-03-23| 603.14
#2009-03-24| 620.18
#2009-03-25| 627.85
#2009-03-26| 639.17
#2009-03-27| 634.50
#2009-03-30| 616.80
#2009-03-31| 600.18
#2009-04-01| 610.90
#2009-04-02| 625.77
#2009-04-03| 614.22
#2009-04-06| 607.74
#2009-04-07| 610.20
#2009-04-08| 615.91
#2009-04-09| 626.96
#2009-04-10| .
#2009-04-13| 609.85
#2009-04-14| 612.08
#2009-04-15| 617.25
#2009-04-16| 623.08
#2009-04-17| 626.36
#2009-04-20| 626.23
#2009-04-21| 630.53
#2009-04-22| 631.86
#2009-04-23| 647.05
#2009-04-24| 638.36
#2009-04-27| 641.30
#2009-04-28| 634.63
#2009-04-29| 633.80
#2009-04-30| 638.95
#2009-05-01| 633.49
#2009-05-04| 635.76
#2009-05-05| 642.82
#2009-05-06| 648.46
#2009-05-07| 657.57
#2009-05-08| 664.56
#2009-05-11| 675.88
#2009-05-12| 682.36
#2009-05-13| 700.17
#2009-05-14| 689.90
#2009-05-15| 704.93
#2009-05-18| 686.61
#2009-05-19| 692.66
#2009-05-20| 704.53
#2009-05-21| 700.05
#2009-05-22| 702.21
#2009-05-25| .
#2009-05-26| 712.99
#2009-05-27| 709.87
#2009-05-28| 697.76
#2009-05-29| 705.01
#2009-06-01| 703.40
#2009-06-02| 706.86
#2009-06-03| 714.17
#2009-06-04| 709.70
#2009-06-05| 704.76
#2009-06-08| 698.10
#2009-06-09| 702.66
#2009-06-10| 710.72
#2009-06-11| 705.09
#2009-06-12| 721.36
#2009-06-15| 729.32
#2009-06-16| 719.72
#2009-06-17| 736.64
#2009-06-18| 734.53
#2009-06-19| 730.76
#2009-06-22| 740.13
#2009-06-23| 732.97
#2009-06-24| 726.04
#2009-06-25| 722.53
#2009-06-26| 739.29
#2009-06-29| 737.56
#2009-06-30| 738.76
#2009-07-01| 741.15
#2009-07-02| 745.32
#2009-07-03| .
#2009-07-06| 740.31
#2009-07-07| 742.23
#2009-07-08| 737.68
#2009-07-09| 740.66
#2009-07-10| 752.35
#2009-07-13| 728.66
#2009-07-14| 736.50
#2009-07-15| 735.70
#2009-07-16| 732.20
#2009-07-17| 746.18
#2009-07-20| 744.36
#2009-07-21| 762.59
#2009-07-22| 770.32
#2009-07-23| 762.43
#2009-07-24| 763.72
#2009-07-27| 768.85
#2009-07-28| 781.76
#2009-07-29| 770.88
#2009-07-30| 765.38
#2009-07-31| 775.54
#2009-08-03| 777.97
#2009-08-04| 783.47
#2009-08-05| 778.54
#2009-08-06| 773.91
#2009-08-07| 756.12
#2009-08-10| 759.62
#2009-08-11| 785.58
#2009-08-12| 775.21
#2009-08-13| 779.29
#2009-08-14| 792.13
#2009-08-17| 773.31
#2009-08-18| 773.93
#2009-08-19| 778.21
#2009-08-20| 787.52
#2009-08-21| 784.49
#2009-08-24| 798.39
#2009-08-25| 797.26
#2009-08-26| 805.63
#2009-08-27| 797.40
#2009-08-28| 793.72
#2009-08-31| 800.60
#2009-09-01| 793.95
#2009-09-02| 783.68
#2009-09-03| 787.32
#2009-09-04| 775.59
#2009-09-07| .
#2009-09-08| 784.59
#2009-09-09| 790.88
#2009-09-10| 799.26
#2009-09-11| 805.61
#2009-09-14| 799.30
#2009-09-15| 797.05
#2009-09-16| 791.46
#2009-09-17| 797.26
#2009-09-18| 793.53
#2009-09-21| 787.53
#2009-09-22| 797.57
#2009-09-23| 796.24
#2009-09-24| 808.77
#2009-09-25| 808.09
#2009-09-28| 813.58
#2009-09-29| 803.70
#2009-09-30| 819.74
#2009-10-01| 817.27
#2009-10-02| 800.08
#2009-10-05| 805.04
#2009-10-06| 806.04
#2009-10-07| 807.05
#2009-10-08| 809.40
#2009-10-09| 811.34
#2009-10-12| 808.73
#2009-10-13| 807.28
#2009-10-14| 814.02
#2009-10-15| 816.26
#2009-10-16| 817.22
#2009-10-19| 821.23
#2009-10-20| 821.43
#2009-10-21| 814.49
#2009-10-22| 806.75
#2009-10-23| 803.94
#2009-10-26| 807.94
#2009-10-27| 797.74
#2009-10-28| 802.46
#2009-10-29| 787.99
#2009-10-30| 802.07
#2009-11-02| 801.03
#2009-11-03| 802.26
#2009-11-04| 801.00
#2009-11-05| 794.62
#2009-11-06| 799.99
#2009-11-09| 798.39
#2009-11-10| 803.01
#2009-11-11| 798.18
#2009-11-12| 784.94
#2009-11-13| 796.63
#2009-11-16| 801.69
#2009-11-17| 793.88
#2009-11-18| 794.85
#2009-11-19| 787.45
#2009-11-20| 786.60
#2009-11-23| 787.12
#2009-11-24| 785.54
#2009-11-25| 792.10
#2009-11-26| .
#2009-11-27| 789.62
#2009-11-30| 812.43
#2009-12-01| 826.41
#2009-12-02| 823.25
#2009-12-03| 827.05
#2009-12-04| 807.68
#2009-12-07| 806.17
#2009-12-08| 813.85
#2009-12-09| 813.36
#2009-12-10| 802.72
#2009-12-11| 798.55
#2009-12-14| 796.97
#2009-12-15| 785.07
#2009-12-16| 790.59
#2009-12-17| 783.27
#2009-12-18| 780.00
#2009-12-21| 785.40
#2009-12-22| 781.26
#2009-12-23| 785.94
#2009-12-24| 790.36
#2009-12-25| .
#2009-12-28| 801.88
#2009-12-29| 808.49
#2009-12-30| 797.07
#2009-12-31| 795.13
#2010-01-01| .
#2010-01-04| 807.12
#2010-01-05| 816.17
#2010-01-06| 817.54
#2010-01-07| 811.54
#2010-01-08| 814.87
#2010-01-11| 825.03
#2010-01-12| 832.68
#2010-01-13| 827.98
#2010-01-14| 830.21
#2010-01-15| 845.12
#2010-01-18| .
#2010-01-19| 835.01
#2010-01-20| 827.60
#2010-01-21| 825.90
#2010-01-22| 819.45
#2010-01-25| 821.24
#2010-01-26| 810.87
#2010-01-27| 810.11
#2010-01-28| 817.87
#2010-01-29| 806.46
#2010-02-01| 804.32
#2010-02-02| 817.94
#2010-02-03| 822.88
#2010-02-04| 832.56
#2010-02-05| 825.26
#2010-02-08| 816.62
#2010-02-09| 812.14
#2010-02-10| 810.94
#2010-02-11| 812.74
#2010-02-12| 817.44
#2010-02-15| .
#2010-02-16| 806.40
#2010-02-17| 811.44
#2010-02-18| 815.27
#2010-02-19| 794.95
#2010-02-22| 817.00
#2010-02-23| 825.13
#2010-02-24| 821.68
#2010-02-25| 832.12
#2010-02-26| 839.34
#2010-03-01| 837.87
#2010-03-02| 840.75
#2010-03-03| 846.68
#2010-03-04| 840.98
#2010-03-05| 837.69
#2010-03-08| 851.95
#2010-03-09| 851.32
#2010-03-10| 841.72
#2010-03-11| 853.61
#2010-03-12| 858.84
#2010-03-15| 860.95
#2010-03-16| 857.96
#2010-03-17| 871.23
#2010-03-18| 870.15
#2010-03-19| 872.23
#2010-03-22| 873.45
#2010-03-23| 873.32
#2010-03-24| 858.80
#2010-03-25| 838.99
#2010-03-26| 855.80
#2010-03-29| 861.46
#2010-03-30| 871.49
#2010-03-31| 867.87
#2010-04-01| 878.53
#2010-04-02| .
#2010-04-05| 873.79
#2010-04-06| 877.10
#2010-04-07| 878.63
#2010-04-08| 883.11
#2010-04-09| 894.87
#2010-04-12| 899.43
#2010-04-13| 897.32
#2010-04-14| 894.50
#2010-04-15| 900.60
#2010-04-16| 894.84
#2010-04-19| 885.76
#2010-04-20| 882.61
#2010-04-21| 892.13
#2010-04-22| 895.20
#2010-04-23| 891.82
#2010-04-26| 899.86
#2010-04-27| 906.63
#2010-04-28| 886.08
#2010-04-29| 881.08
#2010-04-30| 893.96
#2010-05-03| 886.62
#2010-05-04| 885.83
#2010-05-05| 881.33
#2010-05-06| 874.14
#2010-05-07| 871.30
#2010-05-10| 867.02
#2010-05-11| 871.90
#2010-05-12| 871.16
#2010-05-13| 881.76
#2010-05-14| 872.06
#2010-05-17| 846.80
#2010-05-18| 846.64
#2010-05-19| 847.03
#2010-05-20| 853.37
#2010-05-21| 831.61
#2010-05-24| 826.33
#2010-05-25| 805.87
#2010-05-26| 800.65
#2010-05-27| 807.84
#2010-05-28| 817.53
#2010-05-31| .
#2010-06-01| 817.22
#2010-06-02| 798.13
#2010-06-03| 815.29
#2010-06-04| 818.42
#2010-06-07| 795.48
#2010-06-08| 806.63
#2010-06-09| 798.09
#2010-06-10| 802.03
#2010-06-11| 807.37
#2010-06-14| 818.94
#2010-06-15| 824.96
#2010-06-16| 831.89
#2010-06-17| 835.81
#2010-06-18| 838.04
#2010-06-21| 849.55
#2010-06-22| 844.91
#2010-06-23| 840.67
#2010-06-24| 847.71
#2010-06-25| 841.87
#2010-06-28| 835.09
#2010-06-29| 835.15
#2010-06-30| 825.08
#2010-07-01| 829.29
#2010-07-02| 823.45
#2010-07-05| .
#2010-07-06| 836.65
#2010-07-07| 831.21
#2010-07-08| 827.12
#2010-07-09| 829.54
#2010-07-12| 825.84
#2010-07-13| 826.90
#2010-07-14| 835.54
#2010-07-15| 835.69
#2010-07-16| 833.29
#2010-07-19| 830.18
#2010-07-20| 827.60
#2010-07-21| 827.72
#2010-07-22| 834.78
#2010-07-23| 837.67
#2010-07-26| 843.24
#2010-07-27| 841.88
#2010-07-28| 852.15
#2010-07-29| 851.72
#2010-07-30| 846.33
#2010-08-02| 851.37
#2010-08-03| 858.40
#2010-08-04| 845.99
#2010-08-05| 861.74
#2010-08-06| 863.39
#2010-08-09| 860.38
#2010-08-10| 855.79
#2010-08-11| 844.07
#2010-08-12| 831.21
#2010-08-13| 838.27
#2010-08-16| 844.84
#2010-08-17| 843.35
#2010-08-18| 848.45
#2010-08-19| 852.08
#2010-08-20| 832.12
#2010-08-23| 835.91
#2010-08-24| 840.52
#2010-08-25| 829.96
#2010-08-26| 830.37
#2010-08-27| 832.32
#2010-08-30| 840.94
#2010-08-31| 827.14
#2010-09-01| 830.03
#2010-09-02| 835.10
#2010-09-03| 830.13
#2010-09-06| .
#2010-09-07| 843.42
#2010-09-08| 830.53
#2010-09-09| 834.50
#2010-09-10| 842.81
#2010-09-13| 850.52
#2010-09-14| 852.98
#2010-09-15| 834.95
#2010-09-16| 830.52
#2010-09-17| 835.31
#2010-09-20| 838.37
#2010-09-21| 839.92
#2010-09-22| 848.58
#2010-09-23| 850.11
#2010-09-24| 843.52
#2010-09-27| 850.54
#2010-09-28| 854.46
#2010-09-29| 863.04
#2010-09-30| 852.72
#2010-10-01| 853.72
#2010-10-04| 847.99
#2010-10-05| 854.14
#2010-10-06| 867.43
#2010-10-07| 883.30
#2010-10-08| 883.48
#2010-10-11| 880.38
#2010-10-12| 863.73
#2010-10-13| 859.02
#2010-10-14| 872.69
#2010-10-15| 863.87
#2010-10-18| 870.33
#2010-10-19| 864.43
#2010-10-20| 866.62
#2010-10-21| 863.26
#2010-10-22| 860.35
#2010-10-25| 867.90
#2010-10-26| 858.56
#2010-10-27| 856.90
#2010-10-28| 857.61
#2010-10-29| 857.80
#2010-11-01| 856.81
#2010-11-02| 858.10
#2010-11-03| 853.59
#2010-11-04| 874.69
#2010-11-05| 875.18
#2010-11-08| 883.15
#2010-11-09| 885.26
#2010-11-10| 877.05
#2010-11-11| 882.08
#2010-11-12| 881.71
#2010-11-15| 876.53
#2010-11-16| 875.93
#2010-11-17| 876.87
#2010-11-18| 890.26
#2010-11-19| 897.31
#2010-11-22| 904.98
#2010-11-23| 906.27
#2010-11-24| 902.50
#2010-11-25| .
#2010-11-26| 888.61
#2010-11-29| 889.11
#2010-11-30| 883.46
#2010-12-01| 888.76
#2010-12-02| 898.11
#2010-12-03| 908.16
#2010-12-06| 908.34
#2010-12-07| 903.36
#2010-12-08| 897.86
#2010-12-09| 901.29
#2010-12-10| 904.76
#2010-12-13| 909.80
#2010-12-14| 919.64
#2010-12-15| 914.04
#2010-12-16| 908.76
#2010-12-17| 909.96
#2010-12-20| 908.72
#2010-12-21| 914.87
#2010-12-22| 914.00
#2010-12-23| 917.39
#2010-12-24| .
#2010-12-27| 920.80
#2010-12-28| 922.98
#2010-12-29| 928.45
#2010-12-30| 928.30
#2010-12-31| 935.14
#2011-01-03| 930.74
#2011-01-04| 936.02
#2011-01-05| 919.59
#2011-01-06| 923.47
#2011-01-07| 920.51
#2011-01-10| 920.75
#2011-01-11| 916.49
#2011-01-12| 919.96
#2011-01-13| 930.72
#2011-01-14| 931.77
#2011-01-17| .
#2011-01-18| 937.14
#2011-01-19| 946.49
#2011-01-20| 929.91
#2011-01-21| 923.40
#2011-01-24| 923.65
#2011-01-25| 928.37
#2011-01-26| 930.21
#2011-01-27| 929.02
#2011-01-28| 927.63
#2011-01-31| 922.18
#2011-02-01| 929.43
#2011-02-02| 942.88
#2011-02-03| 942.81
#2011-02-04| 946.50
#2011-02-07| 951.84
#2011-02-08| 955.13
#2011-02-09| 949.21
#2011-02-10| 943.79
#2011-02-11| 943.18
#2011-02-14| 952.85
#2011-02-15| 947.52
#2011-02-16| 948.72
#2011-02-17| 953.74
#2011-02-18| 959.46
#2011-02-21| .
#2011-02-22| 955.70
#2011-02-23| 953.89
#2011-02-24| 949.13
#2011-02-25| 957.01
#2011-02-28| 961.63
#2011-03-01| 974.90
#2011-03-02| 964.08
#2011-03-03| 959.95
#2011-03-04| 967.28
#2011-03-07| 959.97
#2011-03-08| 952.49
#2011-03-09| 958.54
#2011-03-10| 947.52
#2011-03-11| 944.28
#2011-03-14| 884.69
#2011-03-15| 798.34
#2011-03-16| 851.44
#2011-03-17| 864.18
#2011-03-18| 852.88
#2011-03-21| 853.60
#2011-03-22| 888.29
#2011-03-23| 885.76
#2011-03-24| 880.13
#2011-03-25| 882.17
#2011-03-28| 873.62
#2011-03-29| 871.29
#2011-03-30| 884.97
#2011-03-31| 891.92
#2011-04-01| 871.75
#2011-04-04| 879.62
#2011-04-05| 863.31
#2011-04-06| 857.94
#2011-04-07| 863.23
#2011-04-08| 880.84
#2011-04-11| 885.42
#2011-04-12| 879.41
#2011-04-13| 875.50
#2011-04-14| 889.53
#2011-04-15| 889.05
#2011-04-18| 899.39
#2011-04-19| 893.66
#2011-04-20| 897.01
#2011-04-21| 902.67
#2011-04-22| .
#2011-04-25| 898.02
#2011-04-26| 899.28
#2011-04-27| 894.34
#2011-04-28| 922.79
#2011-04-29| 924.68
#2011-05-02| 931.67
#2011-05-03| 933.76
#2011-05-04| 934.27
#2011-05-05| 939.65
#2011-05-06| 931.13
#2011-05-09| 920.05
#2011-05-10| 923.47
#2011-05-11| 925.72
#2011-05-12| 922.00
#2011-05-13| 925.96
#2011-05-16| 918.33
#2011-05-17| 910.26
#2011-05-18| 918.96
#2011-05-19| 917.27
#2011-05-20| 922.62
#2011-05-23| 910.87
#2011-05-24| 910.98
#2011-05-25| 911.51
#2011-05-26| 925.83
#2011-05-27| 929.94
#2011-05-30| .
#2011-05-31| 946.54
#2011-06-01| 957.70
#2011-06-02| 950.20
#2011-06-03| 945.13
#2011-06-06| 949.35
#2011-06-07| 951.76
#2011-06-08| 955.91
#2011-06-09| 956.02
#2011-06-10| 955.44
#2011-06-13| 954.10
#2011-06-14| 958.44
#2011-06-15| 953.08
#2011-06-16| 941.19
#2011-06-17| 936.96
#2011-06-20| 933.99
#2011-06-21| 952.21
#2011-06-22| 962.13
#2011-06-23| 948.57
#2011-06-24| 952.24
#2011-06-27| 942.91
#2011-06-28| 953.04
#2011-06-29| 967.84
#2011-06-30| 976.66
#2011-07-01| 974.14
#2011-07-04| .
#2011-07-05| 980.47
#2011-07-06| 986.78
#2011-07-07| 982.99
#2011-07-08|1002.58
#2011-07-11|1010.22
#2011-07-12|1010.43
#2011-07-13|1022.58
#2011-07-14|1025.89
#2011-07-15|1027.28
#2011-07-18|1026.23
#2011-07-19|1028.69
#2011-07-20|1033.08
#2011-07-21|1039.50
#2011-07-22|1050.95
#2011-07-25|1047.00
#2011-07-26|1051.53
#2011-07-27|1045.01
#2011-07-28|1034.90
#2011-07-29|1033.25
#2011-08-01|1054.31
#2011-08-02|1044.86
#2011-08-03|1032.84
#2011-08-04|1007.13
#2011-08-05| 982.76
#2011-08-08| 975.96
#2011-08-09| 966.45
#2011-08-10| 995.52
#2011-08-11|1006.75
#2011-08-12|1013.22
#2011-08-15|1027.83
#2011-08-16|1023.39
#2011-08-17|1032.55
#2011-08-18|1035.47
#2011-08-19|1021.51
#2011-08-22| 999.70
#2011-08-23|1009.89
#2011-08-24| 997.23
#2011-08-25| 991.72
#2011-08-26| 996.53
#2011-08-29|1003.48
#2011-08-30|1014.50
#2011-08-31|1032.00
#2011-09-01|1026.65
#2011-09-02|1016.93
#2011-09-05| .
#2011-09-06|1000.54
#2011-09-07|1013.18
#2011-09-08|1021.56
#2011-09-09|1023.45
#2011-09-12|1009.54
#2011-09-13|1011.61
#2011-09-14|1005.07
#2011-09-15|1007.46
#2011-09-16|1009.01
#2011-09-19|1008.81
#2011-09-20| 998.83
#2011-09-21| 998.59
#2011-09-22| 987.12
#2011-09-23| 986.43
#2011-09-26| 972.32
#2011-09-27| 996.14
#2011-09-28|1009.89
#2011-09-29|1018.24
#2011-09-30|1008.97
#2011-10-03|1008.47
#2011-10-04|1002.33
#2011-10-05| 998.62
#2011-10-06|1008.66
#2011-10-07|1013.40
#2011-10-10|1013.15
#2011-10-11|1025.28
#2011-10-12|1008.15
#2011-10-13|1017.42
#2011-10-14|1002.60
#2011-10-17|1010.13
#2011-10-18| 998.10
#2011-10-19|1003.14
#2011-10-20|1000.07
#2011-10-21|1001.41
#2011-10-24|1015.19
#2011-10-25|1013.39
#2011-10-26|1004.68
#2011-10-27|1016.94
#2011-10-28|1026.92
#2011-10-31|1002.34
#2011-11-01| 990.78
#2011-11-02| 988.87
#2011-11-03| 988.53
#2011-11-04| 993.74
#2011-11-07| 996.60
#2011-11-08| 995.73
#2011-11-09|1006.64
#2011-11-10| 989.90
#2011-11-11| 992.02
#2011-11-14|1001.90
#2011-11-15| 995.56
#2011-11-16| 986.46
#2011-11-17| 979.30
#2011-11-18| 974.50
#2011-11-21| 970.40
#2011-11-22| 961.04
#2011-11-23| 955.63
#2011-11-24| .
#2011-11-25| 933.12
#2011-11-28| 935.98
#2011-11-29| 954.93
#2011-11-30| 961.24
#2011-12-01| 962.18
#2011-12-02| 968.41
#2011-12-05| 984.19
#2011-12-06| 973.40
#2011-12-07| 985.96
#2011-12-08| 984.71
#2011-12-09| 972.50
#2011-12-12| 980.62
#2011-12-13| 973.76
#2011-12-14| 967.03
#2011-12-15| 959.46
#2011-12-16| 968.75
#2011-12-19| 959.75
#2011-12-20| 971.78
#2011-12-21| 978.21
#2011-12-22| 972.61
#2011-12-23| 973.92
#2011-12-26| .
#2011-12-27| 973.95
#2011-12-28| 973.76
#2011-12-29| 975.83
#2011-12-30| 992.41
#2012-01-02| .
#2012-01-03| 996.04
#2012-01-04| 998.49
#2012-01-05| 991.77
#2012-01-06| 984.68
#2012-01-09| 987.63
#2012-01-10| 994.25
#2012-01-11| 991.23
#2012-01-12| 988.00
#2012-01-13| 988.54
#2012-01-16| .
#2012-01-17| 985.23
#2012-01-18| 986.64
#2012-01-19| 976.82
#2012-01-20| 971.24
#2012-01-23| 977.27
#2012-01-24| 975.55
#2012-01-25| 969.54
#2012-01-26| 977.78
#2012-01-27| 985.90
#2012-01-30| 990.03
#2012-01-31| 995.27
#2012-02-01|1002.66
#2012-02-02|1002.26
#2012-02-03|1000.11
#2012-02-06|1009.31
#2012-02-07|1008.37
#2012-02-08|1014.49
#2012-02-09|1008.83
#2012-02-10|1008.57
#2012-02-13|1017.75
#2012-02-14|1008.79
#2012-02-15|1012.87
#2012-02-16|1001.40
#2012-02-17|1002.61
#2012-02-20| .
#2012-02-21|1001.51
#2012-02-22|1004.47
#2012-02-23|1010.80
#2012-02-24|1003.65
#2012-02-27|1002.67
#2012-02-28|1012.87
#2012-02-29|1013.16
#2012-03-01|1011.92
#2012-03-02|1012.00
#2012-03-05|1014.37
#2012-03-06|1016.76
#2012-03-07|1012.30
#2012-03-08|1019.81
#2012-03-09|1014.43
#2012-03-12|1016.50
#2012-03-13|1013.91
#2012-03-14| 999.87
#2012-03-15|1006.58
#2012-03-16|1005.66
#2012-03-19|1006.49
#2012-03-20|1002.45
#2012-03-21|1007.28
#2012-03-22|1025.22
#2012-03-23|1022.22
#2012-03-26|1014.70
#2012-03-27|1026.21
#2012-03-28|1029.28
#2012-03-29|1046.07
#2012-03-30|1052.64
#2012-04-02|1054.44
#2012-04-03|1051.88
#2012-04-04|1035.86
#2012-04-05|1030.87
#2012-04-06| .
#2012-04-09|1039.02
#2012-04-10|1044.34
#2012-04-11|1036.93
#2012-04-12|1039.91
#2012-04-13|1054.16
#2012-04-16|1058.52
#2012-04-17|1061.96
#2012-04-18|1064.28
#2012-04-19|1052.48
#2012-04-20|1051.11
#2012-04-23|1048.72
#2012-04-24|1040.47
#2012-04-25|1045.71
#2012-04-26|1057.12
#2012-04-27|1055.71
#2012-04-30|1062.81
#2012-05-01|1049.09
#2012-05-02|1055.83
#2012-05-03|1051.86
#2012-05-04|1056.57
#2012-05-07|1025.44
#2012-05-08|1032.56
#2012-05-09|1023.13
#2012-05-10|1017.63
#2012-05-11|1001.51
#2012-05-14|1004.92
#2012-05-15| 995.68
#2012-05-16| 982.82
#2012-05-17| 992.44
#2012-05-18| 984.85
#2012-05-21| 988.72
#2012-05-22| 984.93
#2012-05-23| 977.72
#2012-05-24| 975.41
#2012-05-25| 981.58
#2012-05-28| .
#2012-05-29| 982.21
#2012-05-30| 988.22
#2012-05-31| 992.55
#2012-06-01| 989.26
#2012-06-04| 977.53
#2012-06-05| 970.16
#2012-06-06| 972.50
#2012-06-07| 973.35
#2012-06-08| 955.44
#2012-06-11| 962.85
#2012-06-12| 954.55
#2012-06-13| 951.85
#2012-06-14| 946.95
#2012-06-15| 961.32
#2012-06-18| 967.33
#2012-06-19| 966.38
#2012-06-20| 980.63
#2012-06-21| 974.85
#2012-06-22| 964.41
#2012-06-25| 968.71
#2012-06-26| 972.58
#2012-06-27| 986.16
#2012-06-28| 998.76
#2012-06-29|1003.48
#2012-07-02|1007.68
#2012-07-03|1010.53
#2012-07-04| .
#2012-07-05|1006.52
#2012-07-06|1008.88
#2012-07-09|1003.29
#2012-07-10|1005.58
#2012-07-11|1008.88
#2012-07-12|1011.74
#2012-07-13|1010.74
#2012-07-16|1016.41
#2012-07-17|1023.50
#2012-07-18|1016.22
#2012-07-19|1022.95
#2012-07-20|1015.91
#2012-07-23|1001.25
#2012-07-24|1003.82
#2012-07-25| 998.72
#2012-07-26|1004.06
#2012-07-27|1000.46
#2012-07-30|1011.03
#2012-07-31|1012.88
#2012-08-01|1010.27
#2012-08-02|1008.02
#2012-08-03| 998.16
#2012-08-06|1015.66
#2012-08-07|1023.10
#2012-08-08|1026.69
#2012-08-09|1029.18
#2012-08-10|1042.19
#2012-08-13|1049.49
#2012-08-14|1047.21
#2012-08-15|1043.07
#2012-08-16|1040.53
#2012-08-17|1034.33
#2012-08-20|1038.70
#2012-08-21|1044.79
#2012-08-22|1046.41
#2012-08-23|1061.28
#2012-08-24|1051.89
#2012-08-27|1052.33
#2012-08-28|1050.59
#2012-08-29|1046.75
#2012-08-30|1036.69
#2012-08-31|1031.22
#2012-09-03| .
#2012-09-04|1026.30
#2012-09-05|1018.37
#2012-09-06|1006.21
#2012-09-07|1021.06
#2012-09-10|1024.92
#2012-09-11|1033.37
#2012-09-12|1044.62
#2012-09-13|1053.16
#2012-09-14|1041.62
#2012-09-17|1036.28
#2012-09-18|1021.71
#2012-09-19|1037.17
#2012-09-20|1036.86
#2012-09-21|1043.48
#2012-09-24|1053.47
#2012-09-25|1057.16
#2012-09-26|1060.14
#2012-09-27|1056.97
#2012-09-28|1051.33
#2012-10-01|1041.81
#2012-10-02|1032.23
#2012-10-03|1016.08
#2012-10-04|1030.21
#2012-10-05|1026.68
#2012-10-08|1030.60
#2012-10-09|1028.30
#2012-10-10|1017.45
#2012-10-11|1006.97
#2012-10-12|1004.77
#2012-10-15| 998.51
#2012-10-16|1012.07
#2012-10-17|1024.81
#2012-10-18|1026.89
#2012-10-19|1020.47
#2012-10-22|1015.48
#2012-10-23|1017.95
#2012-10-24|1020.33
#2012-10-25|1029.62
#2012-10-26|1030.84
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1024.63
#2012-11-01|1020.33
#2012-11-02|1017.80
#2012-11-05|1011.29
#2012-11-06|1004.29
#2012-11-07|1008.43
#2012-11-08| 999.49
#2012-11-09|1001.75
#2012-11-12| 989.85
#2012-11-13| 991.26
#2012-11-14| 985.83
#2012-11-15| 976.11
#2012-11-16| 970.21
#2012-11-19| 984.22
#2012-11-20| 982.97
#2012-11-21| 978.63
#2012-11-22| .
#2012-11-23| 977.97
#2012-11-26| 982.79
#2012-11-27| 992.24
#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|1016.02
#2012-12-07|1013.92
#2012-12-10|1020.04
#2012-12-11|1023.73
#2012-12-12|1021.42
#2012-12-13|1010.88
#2012-12-14|1006.41
#2012-12-17|1008.80
#2012-12-18|1007.68
#2012-12-19|1013.06
#2012-12-20|1006.43
#2012-12-21|1003.81
#2012-12-24| 996.63
#2012-12-25|1000.95
#2012-12-26|1001.16
#2012-12-27|1006.14
#2012-12-28|1011.45
#2012-12-31|1006.85
#2013-01-01|1006.85
#2013-01-02|1002.45
#2013-01-03|1010.25
#2013-01-04|1009.60
#2013-01-07|1031.08
#2013-01-08|1037.73
#2013-01-09|1035.47
#2013-01-10|1028.71
#2013-01-11|1030.25
#2013-01-14|1028.17
#2013-01-15|1042.88
#2013-01-16|1038.12
#2013-01-17|1032.60
#2013-01-18|1039.86
#2013-01-21|1039.10
#2013-01-22|1049.35
#2013-01-23|1041.70
#2013-01-24|1026.09
#2013-01-25|1034.53
#2013-01-28|1040.81
#2013-01-29|1036.44
#2013-01-30|1043.29
#2013-01-31|1044.65
#2013-02-01|1042.55
#2013-02-04|1040.95
#2013-02-05|1023.11
#2013-02-06|1038.63
#2013-02-07|1037.90
#2013-02-08|1032.59
#2013-02-11|1025.85
#2013-02-12|1039.15
#2013-02-13|1025.98
#2013-02-14|1030.20
#2013-02-15|1016.78
#2013-02-18|1028.88
#2013-02-19|1033.75
#2013-02-20|1041.58
#2013-02-21|1043.17
#2013-02-22|1049.64
#2013-02-25|1051.50
#2013-02-26|1056.47
#2013-02-27|1042.80
#2013-02-28|1055.61
#2013-03-01|1054.23
#2013-03-04|1063.43
#2013-03-05|1066.74
#2013-03-06|1093.98
#2013-03-07|1079.61
#2013-03-08|1083.11
#2013-03-11| .
#2013-03-12|1082.24
#2013-03-13|1071.64
#2013-03-14|1077.79
#2013-03-15|1108.91
#2013-03-18|1098.42
#2013-03-19|1118.83
#2013-03-20|1112.30
#2013-03-21|1136.33
#2013-03-22|1127.40
#2013-03-25|1155.73
#2013-03-26|1158.14
#2013-03-27|1166.20
#2013-03-28|1172.60
#2013-03-29| .
#2013-04-01|1144.35
#2013-04-02|1153.41
#2013-04-03|1189.27
#2013-04-04|1170.17
#2013-04-05|1193.34
#2013-04-08|1202.36
#2013-04-09|1197.99
#2013-04-10|1199.08
#2013-04-11|1214.23
#2013-04-12|1214.93
#2013-04-15|1210.61
#2013-04-16|1214.63
#2013-04-17|1234.10
#2013-04-18|1223.22
#2013-04-19|1213.11
#2013-04-22|1239.53
#2013-04-23|1233.93
#2013-04-24|1242.10
#2013-04-25|1243.84
#2013-04-26|1257.43
#2013-04-29|1252.89
#2013-04-30|1274.07
#2013-05-01|1271.15
#2013-05-02|1255.41
#2013-05-03|1245.85
#2013-05-06|1242.63
#2013-05-07|1271.32
#2013-05-08|1267.63
#2013-05-09|1250.67
#2013-05-10|1228.80
#2013-05-13|1229.03
#2013-05-14|1224.90
#2013-05-15|1242.41
#2013-05-16|1218.41
#2013-05-17|1217.23
#2013-05-20|1219.79
#2013-05-21|1213.05
#2013-05-22|1215.14
#2013-05-23|1160.03
#2013-05-24|1176.35
#2013-05-27|1167.41
#2013-05-28|1158.18
#2013-05-29|1179.06
#2013-05-30|1128.18
#2013-05-31|1137.44
#2013-06-03|1117.29
#2013-06-04|1125.31
#2013-06-05|1133.18
#2013-06-06|1094.90
#2013-06-07|1103.61
#2013-06-10|1123.45
#2013-06-11|1132.53
#2013-06-12|1154.94
#2013-06-13|1111.26
#2013-06-14|1129.64
#2013-06-17|1160.86
#2013-06-18|1151.09
#2013-06-19|1179.21
#2013-06-20|1126.31
#2013-06-21|1152.70
#2013-06-24|1141.82
#2013-06-25|1130.92
#2013-06-26|1124.90
#2013-06-27|1145.54
#2013-06-28|1170.88
#2013-07-01|1182.13
#2013-07-02|1193.31
#2013-07-03|1194.62
#2013-07-04|1193.33
#2013-07-05|1200.42
#2013-07-08|1195.38
#2013-07-09|1225.05
#2013-07-10|1239.14
#2013-07-11|1258.61
#2013-07-12|1242.06
#2013-07-15|1236.45
#2013-07-16|1243.22
#2013-07-17|1236.63
#2013-07-18|1240.25
#2013-07-19|1231.32
#2013-07-22|1248.54
#2013-07-23|1248.99
#2013-07-24|1240.37
#2013-07-25|1235.11
#2013-07-26|1220.12
#2013-07-29|1193.69
#2013-07-30|1210.17
#2013-07-31|1188.50
#2013-08-01|1206.59
#2013-08-02|1243.34
#2013-08-05|1234.85
#2013-08-06|1248.57
#2013-08-07|1220.44
#2013-08-08|1212.47
#2013-08-09|1196.53
#2013-08-12|1188.82
#2013-08-13|1196.14
#2013-08-14|1209.06
#2013-08-15|1191.57
#2013-08-16|1185.43
#2013-08-19|1184.41
#2013-08-20|1170.84
#2013-08-21|1162.24
#2013-08-22|1153.46
#2013-08-23|1173.62
#2013-08-26|1175.90
#2013-08-27|1174.93
#2013-08-28|1154.79
#2013-08-29|1158.24
#2013-08-30|1151.39
#2013-09-02|1146.18
#2013-09-03|1166.64
#2013-09-04|1172.26
#2013-09-05|1162.17
#2013-09-06|1162.72
#2013-09-09|1185.00
#2013-09-10|1187.70
#2013-09-11|1182.47
#2013-09-12|1185.25
#2013-09-13|1188.24
#2013-09-16|1197.37
#2013-09-17|1179.54
#2013-09-18|1196.23
#2013-09-19|1212.19
#2013-09-20|1213.19
#2013-09-23|1221.99
#2013-09-24|1221.54
#2013-09-25|1214.96
#2013-09-26|1227.21
#2013-09-27|1237.05
#2013-09-30|1223.91
#2013-10-01|1221.52
#2013-10-02|1206.21
#2013-10-03|1200.25
#2013-10-04|1197.02
#2013-10-07|1184.55
#2013-10-08|1190.18
#2013-10-09|1190.83
#2013-10-10|1197.33
#2013-10-11|1207.77
#2013-10-14|1209.88
#2013-10-15|1211.38
#2013-10-16|1205.48
#2013-10-17|1221.17
#2013-10-18|1222.91
#2013-10-21|1227.79
#2013-10-22|1227.46
#2013-10-23|1220.11
#2013-10-24|1226.05
#2013-10-25|1206.91
#2013-10-28|1217.01
#2013-10-29|1212.65
#2013-10-30|1226.39
#2013-10-31|1216.82
#2013-11-01|1198.69
#2013-11-04|1200.56
#2013-11-05|1200.87
#2013-11-06|1203.51
#2013-11-07|1189.94
#2013-11-08|1172.35
#2013-11-11|1176.80
#2013-11-12|1192.70
#2013-11-13|1193.93
#2013-11-14|1209.12
#2013-11-15|1221.75
#2013-11-18|1228.15
#2013-11-19|1226.81
#2013-11-20|1225.51
#2013-11-21|1228.14
#2013-11-22|1219.46
#2013-11-25|1229.33
#2013-11-26|1225.13
#2013-11-27|1213.62
#2013-11-28|1222.62
#2013-11-29|1221.86
#2013-12-02|1216.66
#2013-12-03|1222.72
#2013-12-04|1206.28
#2013-12-05|1200.51
#2013-12-06|1195.03
#2013-12-09|1206.87
#2013-12-10|1213.64
#2013-12-11|1213.15
#2013-12-12|1200.01
#2013-12-13|1196.40
#2013-12-16|1185.86
#2013-12-17|1203.58
#2013-12-18|1210.54
#2013-12-19|1217.88
#2013-12-20|1221.00
#2013-12-23|1222.29
#2013-12-24|1214.09
#2013-12-25|1226.44
#2013-12-26|1233.69
#2013-12-27|1243.84
#2013-12-30|1249.50
#2013-12-31|1249.08
#2014-01-01|1249.08
#2014-01-02|1250.90
#2014-01-03|1256.75
#2014-01-06|1244.66
#2014-01-07|1240.12
#2014-01-08|1266.51
#2014-01-09|1255.13
#2014-01-10|1261.99
#2014-01-13|1269.34
#2014-01-14|1243.42
#2014-01-15|1251.70
#2014-01-16|1248.37
#2014-01-17|1248.59
#2014-01-20|1244.27
#2014-01-21|1248.00
#2014-01-22|1243.47
#2014-01-23|1236.91
#2014-01-24|1231.54
#2014-01-27|1202.75
#2014-01-28|1204.41
#2014-01-29|1241.55
#2014-01-30|1212.60
#2014-01-31|1211.77
#2014-02-03|1192.46
#2014-02-04|1146.10
#2014-02-05|1158.38
#2014-02-06|1147.16
#2014-02-07|1155.70
#2014-02-10|1178.68
#2014-02-11|1175.99
#2014-02-12|1184.96
#2014-02-13|1173.28
#2014-02-14|1158.25
#2014-02-17|1163.59
#2014-02-18|1181.68
#2014-02-19|1185.07
#2014-02-20|1162.27
#2014-02-21|1183.04
#2014-02-24|1183.70
#2014-02-25|1195.48
#2014-02-26|1180.48
#2014-02-27|1167.70
#2014-02-28|1158.34
#2014-03-03|1155.62
#2014-03-04|1164.08
#2014-03-05|1174.05
#2014-03-06|1173.87
#2014-03-07|1182.42
#2014-03-10|1174.50
#2014-03-11|1178.02
#2014-03-12|1161.19
#2014-03-13|1166.59
#2014-03-14|1145.55
#2014-03-17|1135.67
#2014-03-18|1145.95
#2014-03-19|1148.71
#2014-03-20|1127.32
#2014-03-21|1128.38
#2014-03-24|1154.39
#2014-03-25|1141.44
#2014-03-26|1143.72
#2014-03-27|1171.30
#2014-03-28|1182.84
#2014-03-31|1186.83
#2014-04-01|1174.01
#2014-04-02|1177.33
#2014-04-03|1183.94
#2014-04-04|1187.48
#2014-04-07|1182.90
#2014-04-08|1186.93
#2014-04-09|1169.78
#2014-04-10|1169.30
#2014-04-11|1153.31
#2014-04-14|1142.29
#2014-04-15|1142.17
#2014-04-16|1160.18
#2014-04-17|1160.87
#2014-04-18|1162.97
#2014-04-21|1159.58
#2014-04-22|1153.40
#2014-04-23|1168.97
#2014-04-24|1166.51
#2014-04-25|1176.48
#2014-04-28|1164.67
#2014-04-29|1164.51
#2014-04-30|1172.32
#2014-05-01|1183.91
#2014-05-02|1181.05
#2014-05-05|1181.38
#2014-05-06|1187.42
#2014-05-07|1161.41
#2014-05-08|1173.64
#2014-05-09|1176.96
#2014-05-12|1167.55
#2014-05-13|1177.46
#2014-05-14|1186.65
#2014-05-15|1180.53
#2014-05-16|1170.28
#2014-05-19|1174.97
#2014-05-20|1185.20
#2014-05-21|1178.43
#2014-05-22|1193.07
#2014-05-23|1203.45
#2014-05-26|1213.36
#2014-05-27|1209.95
#2014-05-28|1216.25
#2014-05-29|1218.84
#2014-05-30|1210.30
#2014-06-02|1220.29
#2014-06-03|1223.74
#2014-06-04|1221.06
#2014-06-05|1229.38
#2014-06-06|1224.73
#2014-06-09|1221.49
#2014-06-10|1212.37
#2014-06-11|1221.81
#2014-06-12|1220.50
#2014-06-13|1221.49
#2014-06-16|1208.91
#2014-06-17|1205.21
#2014-06-18|1214.19
#2014-06-19|1235.24
#2014-06-20|1223.57
#2014-06-23|1227.12
#2014-06-24|1230.53
#2014-06-25|1229.92
#2014-06-26|1234.45
#2014-06-27|1226.45
#2014-06-30|1238.99
#2014-07-01|1247.05
#2014-07-02|1252.93
#2014-07-03|1237.12
#2014-07-04|1244.69
#2014-07-07|1244.39
#2014-07-08|1245.82
#2014-07-09|1243.24
#2014-07-10|1235.72
#2014-07-11|1230.26
#2014-07-14|1232.65
#2014-07-15|1237.09
#2014-07-16|1236.28
#2014-07-17|1239.66
#2014-07-18|1231.09
#2014-07-21|1231.84
#2014-07-22|1235.92
#2014-07-23|1236.52
#2014-07-24|1233.02
#2014-07-25|1239.53
#2014-07-28|1248.50
#2014-07-29|1253.30
#2014-07-30|1243.13
#2014-07-31|1238.51
#2014-08-01|1235.39
#2014-08-04|1233.69
#2014-08-05|1220.60
#2014-08-06|1218.62
#2014-08-07|1225.78
#2014-08-08|1207.99
#2014-08-11|1228.37
#2014-08-12|1232.94
#2014-08-13|1231.81
#2014-08-14|1238.60
#2014-08-15|1241.35
#2014-08-18|1233.51
#2014-08-19|1229.29
#2014-08-20|1225.38
#2014-08-21|1222.07
#2014-08-22|1211.50
#2014-08-25|1215.72
#2014-08-26|1203.36
#2014-08-27|1201.34
#2014-08-28|1196.00
#2014-08-29|1191.29
#2014-09-01|1185.45
#2014-09-02|1188.35
#2014-09-03|1189.01
#2014-09-04|1184.29
#2014-09-05|1182.30
#2014-09-08|1175.80
#2014-09-09|1164.44
#2014-09-10|1166.69
#2014-09-11|1161.72
#2014-09-12|1154.39
#2014-09-15|1155.31
#2014-09-16|1157.88
#2014-09-17|1156.37
#2014-09-18|1154.84
#2014-09-19|1161.22
#2014-09-22|1163.91
#2014-09-23|1165.78
#2014-09-24|1165.81
#2014-09-25|1183.70
#2014-09-26|1173.95
#2014-09-29|1173.89
#2014-09-30|1169.43
#2014-10-01|1171.34
#2014-10-02|1163.72
#2014-10-03|1155.88
#2014-10-06|1168.95
#2014-10-07|1172.71
#2014-10-08|1162.02
#2014-10-09|1164.42
#2014-10-10|1157.22
#2014-10-13|1162.47
#2014-10-14|1148.93
#2014-10-15|1166.41
#2014-10-16|1141.51
#2014-10-17|1116.16
#2014-10-20|1149.60
#2014-10-21|1136.49
#2014-10-22|1153.77
#2014-10-23|1140.55
#2014-10-24|1143.84
#2014-10-27|1155.81
#2014-10-28|1154.07
#2014-10-29|1171.75
#2014-10-30|1168.39
#2014-10-31|1175.61
#2014-11-03|1155.48
#2014-11-04|1169.24
#2014-11-05|1167.02
#2014-11-06|1153.09
#2014-11-07|1152.62
#2014-11-10|1157.31
#2014-11-11|1170.02
#2014-11-12|1189.68
#2014-11-13|1200.59
#2014-11-14|1199.56
#2014-11-17|1171.43
#2014-11-18|1190.89
#2014-11-19|1169.26
#2014-11-20|1161.38
#2014-11-21|1167.03
#2014-11-24|1159.18
#2014-11-25|1156.69
#2014-11-26|1154.85
#2014-11-27|1149.01
#2014-11-28|1152.58
#2014-12-01|1163.27
#2014-12-02|1155.93
#2014-12-03|1155.41
#2014-12-04|1158.14
#2014-12-05|1134.89
#2014-12-08|1134.53
#2014-12-09|1149.80
#2014-12-10|1140.68
#2014-12-11|1130.97
#2014-12-12|1138.90
#2014-12-15|1143.83
#2014-12-16|1133.11
#2014-12-17|1129.58
#2014-12-18|1143.27
#2014-12-19|1157.47
#2014-12-22|1149.79
#2014-12-23|1142.73
#2014-12-24|1159.88
#2014-12-25|1154.56
#2014-12-26|1152.93
#2014-12-29|1158.42
#2014-12-30|1160.47
#2014-12-31|1156.84
#2015-01-01|1156.84
#2015-01-02|1154.08
#2015-01-05|1155.24
#2015-01-06|1142.73
#2015-01-07|1133.88
#2015-01-08|1146.81
#2015-01-09|1156.79
#2015-01-12|1157.96
#2015-01-13|1143.81
#2015-01-14|1144.10
#2015-01-15|1164.20
#2015-01-16|1138.41
#2015-01-19|1142.89
#2015-01-20|1158.88
#2015-01-21|1169.21
#2015-01-22|1164.93
#2015-01-23|1171.07
#2015-01-26|1163.20
#2015-01-27|1190.46
#2015-01-28|1203.44
#2015-01-29|1200.57
#2015-01-30|1210.92
#2015-02-02|1206.02
#2015-02-03|1197.54
#2015-02-04|1220.14
#2015-02-05|1217.97
#2015-02-06|1199.31
#2015-02-09|1206.50
#2015-02-10|1202.47
#2015-02-11|1192.02
#2015-02-12|1232.37
#2015-02-13|1235.27
#2015-02-16|1243.28
#2015-02-17|1240.25
#2015-02-18|1249.38
#2015-02-19|1253.27
#2015-02-20|1251.11
#2015-02-23|1254.68
#2015-02-24|1255.13
#2015-02-25|1260.61
#2015-02-26|1265.88
#2015-02-27|1271.11
#2015-03-02|1269.69
#2015-03-03|1274.04
#2015-03-04|1265.86
#2015-03-05|1268.42
#2015-03-06|1277.05
#2015-03-09|1278.28
#2015-03-10|1267.68
#2015-03-11|1254.46
#2015-03-12|1274.81
#2015-03-13|1287.04
#2015-03-16|1284.85
#2015-03-17|1284.99
#2015-03-18|1303.66
#2015-03-19|1307.16
#2015-03-20|1326.10
#2015-03-23|1338.93
#2015-03-24|1334.46
#2015-03-25|1342.92
#2015-03-26|1330.79
#2015-03-27|1330.58
#2015-03-30|1335.45
#2015-03-31|1321.12
#2015-04-01|1313.56
#2015-04-02|1334.51
#2015-04-03|1355.92
#2015-04-06|1364.70
#2015-04-07|1352.33
#2015-04-08|1379.48
#2015-04-09|1391.38
#2015-04-10|1406.90
#2015-04-13|1404.11
#2015-04-14|1424.80
#2015-04-15|1411.58
#2015-04-16|1397.60
#2015-04-17|1367.85
#2015-04-20|1357.83
#2015-04-21|1375.79
#2015-04-22|1375.02
#2015-04-23|1373.00
#2015-04-24|1372.76
#2015-04-27|1376.81
#2015-04-28|1388.57
#2015-04-29|1386.73
#2015-04-30|1344.41
#2015-05-01|1334.99
#2015-05-04|1334.33
#2015-05-05|1335.16
#2015-05-06|1341.49
#2015-05-07|1331.81
#2015-05-08|1328.86
#2015-05-11|1346.65
#2015-05-12|1342.53
#2015-05-13|1361.80
#2015-05-14|1347.17
#2015-05-15|1375.17
#2015-05-18|1377.74
#2015-05-19|1378.98
#2015-05-20|1377.80
#2015-05-21|1377.20
#2015-05-22|1381.80
#2015-05-25|1390.51
#2015-05-26|1371.82
#2015-05-27|1361.81
#2015-05-28|1352.51
#2015-05-29|1358.36
#2015-06-01|1355.02
#2015-06-02|1362.76
#2015-06-03|1354.90
#2015-06-04|1347.31
#2015-06-05|1336.96
#2015-06-08|1332.48
#2015-06-09|1321.17
#2015-06-10|1333.15
#2015-06-11|1351.05
#2015-06-12|1357.35
#2015-06-15|1358.61
#2015-06-16|1349.62
#2015-06-17|1347.97
#2015-06-18|1358.56
#2015-06-19|1377.26
#2015-06-22|1386.52
#2015-06-23|1396.77
#2015-06-24|1397.43
#2015-06-25|1405.56
#2015-06-26|1405.48
#2015-06-29|1388.43
#2015-06-30|1412.59
#2015-07-01|1433.35
#2015-07-02|1436.84
#2015-07-03|1431.80
#2015-07-06|1409.64
#2015-07-07|1439.43
#2015-07-08|1407.88
#2015-07-09|1419.53
#2015-07-10|1378.96
#2015-07-13|1403.18
#2015-07-14|1420.95
#2015-07-15|1419.07
#2015-07-16|1438.72
#2015-07-17|1444.30
#2015-07-20|1440.90
#2015-07-21|1470.25
#2015-07-22|1455.21
#2015-07-23|1477.34
#2015-07-24|1473.05
#2015-07-27|1455.98
#2015-07-28|1450.68
#2015-07-29|1470.45
#2015-07-30|1468.13
#2015-07-31|1475.41
#2015-08-03|1491.16
#2015-08-04|1517.34
#2015-08-05|1476.26
#2015-08-06|1470.48
#2015-08-07|1459.40
#2015-08-10|1477.72
#2015-08-11|1454.39
#2015-08-12|1440.01
#2015-08-13|1449.21
#2015-08-14|1453.81
#2015-08-17|1466.15
#2015-08-18|1450.24
#2015-08-19|1426.20
#2015-08-20|1417.24
#2015-08-21|1394.92
#2015-08-24|1368.10
#2015-08-25|1308.21
#2015-08-26|1352.64
#2015-08-27|1360.52
#2015-08-28|1386.46
#2015-08-31|1376.71
#2015-09-01|1333.48
#2015-09-02|1322.56
#2015-09-03|1318.58
#2015-09-04|1302.13
#2015-09-07|1300.02
#2015-09-08|1257.88
#2015-09-09|1322.82
#2015-09-10|1291.18
#2015-09-11|1319.27
#2015-09-14|1317.69
#2015-09-15|1325.03
#2015-09-16|1307.03
#2015-09-17|1319.40
#2015-09-18|1315.51
#2015-09-21|1306.59
#2015-09-22|1311.44
#2015-09-23|1303.04
#2015-09-24|1318.62
#2015-09-25|1323.80
#2015-09-28|1350.43
#2015-09-29|1312.82
#2015-09-30|1351.16
#2015-10-01|1372.62
#2015-10-02|1384.38
#2015-10-05|1390.66
#2015-10-06|1390.55
#2015-10-07|1395.96
#2015-10-08|1361.02
#2015-10-09|1352.68
#2015-10-12|1358.37
#2015-10-13|1346.54
#2015-10-14|1343.88
#2015-10-15|1372.88
#2015-10-16|1362.00
#2015-10-19|1362.69
#2015-10-20|1353.73
#2015-10-21|1358.96
#2015-10-22|1342.03
#2015-10-23|1342.65
#2015-10-26|1350.98
#2015-10-27|1367.28
#2015-10-28|1362.27
#2015-10-29|1346.85
#2015-10-30|1362.04
#2015-11-02|1337.88
#2015-11-03|1336.07
#2015-11-04|1352.14
#2015-11-05|1361.77
#2015-11-06|1357.56
#2015-11-09|1361.57
#2015-11-10|1358.24
#2015-11-11|1376.57
#2015-11-12|1378.75
#2015-11-13|1379.08
#2015-11-16|1356.05
#2015-11-17|1365.34
#2015-11-18|1365.97
#2015-11-19|1393.58
#2015-11-20|1403.57
#2015-11-23|1401.99
#2015-11-24|1417.56
#2015-11-25|1403.07
#2015-11-26|1415.26
#2015-11-27|1404.85
#2015-11-30|1385.25
#2015-12-01|1401.46
#2015-12-02|1388.13
#2015-12-03|1384.14
#2015-12-04|1360.57
#2015-12-07|1379.70
#2015-12-08|1376.26
#2015-12-09|1366.43
#2015-12-10|1350.66
#2015-12-11|1354.56
#2015-12-14|1342.63
#2015-12-15|1314.03
#2015-12-16|1332.30
#2015-12-17|1351.21
#2015-12-18|1346.14
#2015-12-21|1343.72
#2015-12-22|1347.12
#2015-12-23|1346.56
#2015-12-24|1340.85
#2015-12-25|1348.38
#2015-12-28|1339.15
#2015-12-29|1353.27
#2015-12-30|1359.60
#2015-12-31|1362.40
#2016-01-01|1362.40
#2016-01-04|1333.09
#2016-01-05|1331.52
#2016-01-06|1332.17
#2016-01-07|1320.72
#2016-01-08|1308.42
#2016-01-11|1309.67
#2016-01-12|1264.38
#2016-01-13|1290.57
#2016-01-14|1263.09
#2016-01-15|1280.38
#2016-01-18|1263.49
#2016-01-19|1257.36
#2016-01-20|1228.38
#2016-01-21|1186.90
#2016-01-22|1240.77
#2016-01-25|1267.01
#2016-01-26|1240.81
#2016-01-27|1255.76
#2016-01-28|1260.81
#2016-01-29|1278.48
#2016-02-01|1305.54
#2016-02-02|1312.38
#2016-02-03|1317.35
#2016-02-04|1290.06
#2016-02-05|1265.90
#2016-02-08|1301.58
#2016-02-09|1253.90
#2016-02-10|1219.15
#2016-02-11|1241.25
#2016-02-12|1177.21
#2016-02-15|1208.77
#2016-02-16|1210.96
#2016-02-17|1195.12
#2016-02-18|1216.90
#2016-02-19|1218.53
#2016-02-22|1220.62
#2016-02-23|1216.07
#2016-02-24|1227.47
#2016-02-25|1232.09
#2016-02-26|1236.52
#2016-02-29|1231.61
#2016-03-01|1233.82
#2016-03-02|1263.87
#2016-03-03|1281.09
#2016-03-04|1285.19
#2016-03-07|1272.78
#2016-03-08|1279.04
#2016-03-09|1267.89
#2016-03-10|1289.57
#2016-03-11|1292.99
#2016-03-14|1321.73
#2016-03-15|1330.58
#2016-03-16|1317.34
#2016-03-17|1346.51
#2016-03-18|1327.52
#2016-03-21|1323.26
#2016-03-22|1330.96
#2016-03-23|1327.05
#2016-03-24|1331.29
#2016-03-25|1330.26
#2016-03-28|1341.26
#2016-03-29|1356.22
#2016-03-30|1362.64
#2016-03-31|1335.59
#2016-04-01|1301.96
#2016-04-04|1316.04
#2016-04-05|1302.83
#2016-04-06|1306.57
#2016-04-07|1321.12
#2016-04-08|1320.46
#2016-04-11|1328.41
#2016-04-12|1319.02
#2016-04-13|1338.56
#2016-04-14|1365.66
#2016-04-15|1367.42
#2016-04-18|1336.93
#2016-04-19|1361.79
#2016-04-20|1359.75
#2016-04-21|1379.12
#2016-04-22|1352.49
#2016-04-25|1344.40
#2016-04-26|1338.21
#2016-04-27|1332.42
#2016-04-28|1337.96
#2016-04-29|1355.08
#2016-05-02|1329.32
#2016-05-03|1330.77
#2016-05-04|1321.39
#2016-05-05|1316.01
#2016-05-06|1330.21
#2016-05-09|1331.96
#2016-05-10|1340.89
#2016-05-11|1334.99
#2016-05-12|1332.52
#2016-05-13|1319.21
#2016-05-16|1314.31
#2016-05-17|1326.72
#2016-05-18|1315.13
#2016-05-19|1302.22
#2016-05-20|1302.16
#2016-05-23|1299.68
#2016-05-24|1283.28
#2016-05-25|1297.33
#2016-05-26|1311.18
#2016-05-27|1306.73
#2016-05-30|1305.95
#2016-05-31|1323.10
#2016-06-01|1326.10
#2016-06-02|1321.94
#2016-06-03|1361.71
#2016-06-06|1355.88
#2016-06-07|1365.56
#2016-06-08|1384.73
#2016-06-09|1375.97
#2016-06-10|1356.56
#2016-06-13|1326.76
#2016-06-14|1317.14
#2016-06-15|1325.07
#2016-06-16|1313.80
#2016-06-17|1311.23
#2016-06-20|1336.69
#2016-06-21|1348.35
#2016-06-22|1343.18
#2016-06-23|1343.46
#2016-06-24|1307.81
#2016-06-27|1355.40
#2016-06-28|1355.76
#2016-06-29|1361.21
#2016-06-30|1358.09
#2016-07-01|1368.93
#2016-07-04|1370.56
#2016-07-05|1375.18
#2016-07-06|1366.02
#2016-07-07|1355.97
#2016-07-08|1331.27
#2016-07-11|1351.43
#2016-07-12|1347.89
#2016-07-13|1359.36
#2016-07-14|1354.59
#2016-07-15|1347.94
#2016-07-18|1345.88
#2016-07-19|1359.34
#2016-07-20|1353.70
#2016-07-21|1361.00
#2016-07-22|1342.93
#2016-07-25|1345.38
#2016-07-26|1353.61
#2016-07-27|1350.42
#2016-07-28|1343.35
#2016-07-29|1383.25
#2016-08-01|1385.15
#2016-08-02|1394.55
#2016-08-03|1371.11
#2016-08-04|1363.41
#2016-08-05|1351.59
#2016-08-08|1359.71
#2016-08-09|1380.22
#2016-08-10|1389.46
#2016-08-11|1387.85
#2016-08-12|1416.20
#2016-08-15|1401.83
#2016-08-16|1396.28
#2016-08-17|1401.07
#2016-08-18|1388.98
#2016-08-19|1380.01
#2016-08-22|1388.59
#2016-08-23|1397.68
#2016-08-24|1389.16
#2016-08-25|1385.49
#2016-08-26|1368.55
#2016-08-29|1345.14
#2016-08-30|1335.48
#2016-08-31|1329.20
#2016-09-01|1344.70
#2016-09-02|1341.99
#2016-09-05|1363.04
#2016-09-06|1388.61
#2016-09-07|1397.62
#2016-09-08|1398.48
#2016-09-09|1380.27
#2016-09-12|1370.39
#2016-09-13|1372.72
#2016-09-14|1355.04
#2016-09-15|1354.40
#2016-09-16|1375.11
#2016-09-19|1381.38
#2016-09-20|1379.37
#2016-09-21|1425.84
#2016-09-22|1426.21
#2016-09-23|1429.98
#2016-09-26|1428.93
#2016-09-27|1441.87
#2016-09-28|1430.50
#2016-09-29|1426.03
#2016-09-30|1415.05
#2016-10-03|1432.34
#2016-10-04|1421.04
#2016-10-05|1420.89
#2016-10-06|1413.21
#2016-10-07|1392.89
#2016-10-10|1389.11
#2016-10-11|1384.73
#2016-10-12|1375.89
#2016-10-13|1380.56
#2016-10-14|1383.71
#2016-10-17|1386.25
#2016-10-18|1397.50
#2016-10-19|1413.72
#2016-10-20|1419.16
#2016-10-21|1411.32
#2016-10-24|1411.52
#2016-10-25|1416.96
#2016-10-26|1422.64
#2016-10-27|1407.49
#2016-10-28|1403.82
#2016-10-31|1394.19
#2016-11-01|1407.61
#2016-11-02|1401.11
#2016-11-03|1402.95
#2016-11-04|1398.68
#2016-11-07|1394.36
#2016-11-08|1391.45
#2016-11-09|1347.13
#2016-11-10|1377.99
#2016-11-11|1351.81
#2016-11-14|1346.84
#2016-11-15|1342.19
#2016-11-16|1346.99
#2016-11-17|1343.84
#2016-11-18|1336.09
#2016-11-21|1347.09
#2016-11-22|1355.39
#2016-11-23|1338.23
#2016-11-24|1349.38
#2016-11-25|1353.48
#2016-11-28|1364.36
#2016-11-29|1354.24
#2016-11-30|1337.06
#2016-12-01|1338.23
#2016-12-02|1330.16
#2016-12-05|1310.67
#2016-12-06|1317.83
#2016-12-07|1329.16
#2016-12-08|1340.21
#2016-12-09|1336.75
#2016-12-12|1349.48
#2016-12-13|1364.43
#2016-12-14|1361.91
#2016-12-15|1333.93
#2016-12-16|1341.02
#2016-12-19|1361.29
#2016-12-20|1358.02
#2016-12-21|1353.85
#2016-12-22|1348.64
#2016-12-23|1351.13
#2016-12-26|1351.94
#2016-12-27|1346.86
#2016-12-28|1344.65
#2016-12-29|1347.66
#2016-12-30|1341.32
#2017-01-02|1340.31
#2017-01-03|1326.41
#2017-01-04|1356.31
#2017-01-05|1382.14
#2017-01-06|1367.47
#2017-01-09|1365.71
#2017-01-10|1367.03
#2017-01-11|1352.19
#2017-01-12|1359.83
#2017-01-13|1376.49
#2017-01-16|1371.20
#2017-01-17|1361.54
#2017-01-18|1365.75
#2017-01-19|1342.28
#2017-01-20|1348.95
#2017-01-23|1349.13
#2017-01-24|1339.92
#2017-01-25|1344.26
#2017-01-26|1347.11
#2017-01-27|1349.70
#2017-01-30|1358.16
#2017-01-31|1360.25
#2017-02-01|1362.00
#2017-02-02|1353.67
#2017-02-03|1351.27
#2017-02-06|1358.07
#2017-02-07|1348.17
#2017-02-08|1360.47
#2017-02-09|1345.00
#2017-02-10|1362.77
#2017-02-13|1368.77
#2017-02-14|1354.37
#2017-02-15|1356.66
#2017-02-16|1362.61
#2017-02-17|1359.16
#2017-02-20|1356.37
#2017-02-21|1362.14
#2017-02-22|1368.27
#2017-02-23|1380.77
#2017-02-24|1380.00
#2017-02-27|1383.54
#2017-02-28|1388.91
#2017-03-01|1377.42
#2017-03-02|1371.64
#2017-03-03|1360.59
#2017-03-06|1361.25
#2017-03-07|1358.47
#2017-03-08|1343.72
#2017-03-09|1343.05
#2017-03-10|1356.99
#2017-03-13|1361.84
#2017-03-14|1360.27
#2017-03-15|1363.00
#2017-03-16|1381.84
#2017-03-17|1386.53
#2017-03-20|1387.59
#2017-03-21|1398.50
#2017-03-22|1385.60
#2017-03-23|1384.83
#2017-03-24|1400.51
#2017-03-27|1388.69
#2017-03-28|1402.97
#2017-03-29|1407.77
#2017-03-30|1383.17
#2017-03-31|1379.11
#2017-04-03|1400.77
#2017-04-04|1400.66
#2017-04-05|1400.76
#2017-04-06|1384.23
#2017-04-07|1407.44
#2017-04-10|1405.97
#2017-04-11|1424.14
#2017-04-12|1426.00
#2017-04-13|1422.78
#2017-04-14|1410.91
#2017-04-17|1436.96
#2017-04-18|1432.52
#2017-04-19|1432.49
#2017-04-20|1432.07
#2017-04-21|1436.38
#2017-04-24|1444.68
#2017-04-25|1435.55
#2017-04-26|1431.92
#2017-04-27|1436.05
#2017-04-28|1429.03
#2017-05-01|1423.81
#2017-05-02|1429.47
#2017-05-03|1426.99
#2017-05-04|1422.48
#2017-05-05|1422.32
#2017-05-08|1456.27
#2017-05-09|1445.84
#2017-05-10|1447.48
#2017-05-11|1448.15
#2017-05-12|1466.26
#2017-05-15|1469.85
#2017-05-16|1474.75
#2017-05-17|1490.56
#2017-05-18|1491.44
#2017-05-19|1485.27
#2017-05-22|1497.46
#2017-05-23|1492.24
#2017-05-24|1487.81
#2017-05-25|1489.17
#2017-05-26|1488.78
#2017-05-29|1498.14
#2017-05-30|1502.25
#2017-05-31|1504.99
#2017-06-01|1509.54
#2017-06-02|1535.51
#2017-06-05|1548.96
#2017-06-06|1548.55
#2017-06-07|1540.25
#2017-06-08|1520.37
#2017-06-09|1508.65
#2017-06-12|1516.98
#2017-06-13|1519.43
#2017-06-14|1537.31
#2017-06-15|1525.59
#2017-06-16|1519.83
#2017-06-19|1520.01
#2017-06-20|1522.47
#2017-06-21|1515.37
#2017-06-22|1510.77
#2017-06-23|1508.42
#2017-06-26|1508.35
#2017-06-27|1504.25
#2017-06-28|1489.55
#2017-06-29|1485.53
#2017-06-30|1475.59
#2017-07-03|1459.59
#2017-07-04|1456.49
#2017-07-05|1456.58
#2017-07-06|1451.87
#2017-07-07|1431.53
#2017-07-10|1430.12
#2017-07-11|1432.01
#2017-07-12|1442.59
#2017-07-13|1438.80
#2017-07-14|1442.59
#2017-07-17|1438.77
#2017-07-18|1442.11
#2017-07-19|1448.77
#2017-07-20|1449.89
#2017-07-21|1453.15
#2017-07-24|1454.91
#2017-07-25|1450.03
#2017-07-26|1448.55
#2017-07-27|1457.48
#2017-07-28|1464.87
#2017-07-31|1462.68
#2017-08-01|1483.52
#2017-08-02|1481.88
#2017-08-03|1484.68
#2017-08-04|1482.39
#2017-08-07|1487.38
#2017-08-08|1488.08
#2017-08-09|1487.96
#2017-08-10|1500.04
#2017-08-11|1500.86
#2017-08-14|1486.52
#2017-08-15|1485.02
#2017-08-16|1472.79
#2017-08-17|1482.28
#2017-08-18|1480.07
#2017-08-21|1477.28
#2017-08-22|1470.38
#2017-08-23|1486.77
#2017-08-24|1478.22
#2017-08-25|1480.44
#2017-08-28|1485.95
#2017-08-29|1486.50
#2017-08-30|1475.90
#2017-08-31|1479.81
#2017-09-01|1474.86
#2017-09-04|1464.81
#2017-09-05|1462.18
#2017-09-06|1465.29
#2017-09-07|1478.37
#2017-09-08|1481.26
#2017-09-11|1483.45
#2017-09-12|1482.32
#2017-09-13|1479.24
#2017-09-14|1476.44
#2017-09-15|1468.98
#2017-09-18|1463.18
#2017-09-19|1478.37
#2017-09-20|1475.95
#2017-09-21|1457.72
#2017-09-22|1455.93
#2017-09-25|1463.24
#2017-09-26|1465.15
#2017-09-27|1462.11
#2017-09-28|1459.61
#2017-09-29|1462.55
#2017-10-02|1458.50
#2017-10-03|1466.48
#2017-10-04|1465.66
#2017-10-05|1469.39
#2017-10-06|1464.85
#2017-10-09|1467.05
#2017-10-10|1490.32
#2017-10-11|1487.74
#2017-10-12|1486.73
#2017-10-13|1512.18
#2017-10-16|1521.04
#2017-10-17|1514.81
#2017-10-18|1510.44
#2017-10-19|1515.29
#2017-10-20|1509.33
#2017-10-23|1506.03
#2017-10-24|1508.27
#2017-10-25|1497.29
#2017-10-26|1490.18
#2017-10-27|1503.90
#2017-10-30|1498.29
#2017-10-31|1496.76
#2017-11-01|1494.09
#2017-11-02|1496.25
#2017-11-03|1492.92
#2017-11-06|1498.05
#2017-11-07|1525.58
#2017-11-08|1529.70
#2017-11-09|1535.20
#2017-11-10|1539.08
#2017-11-13|1521.95
#2017-11-14|1510.45
#2017-11-15|1493.91
#2017-11-16|1515.48
#2017-11-17|1530.53
#2017-11-20|1536.78
#2017-11-21|1541.01
#2017-11-22|1544.32
#2017-11-23|1549.89
#2017-11-24|1563.03
#2017-11-27|1567.39
#2017-11-28|1574.08
#2017-11-29|1587.65
#2017-11-30|1606.15
#2017-12-01|1592.64
#2017-12-04|1594.22
#2017-12-05|1609.19
#2017-12-06|1588.44
#2017-12-07|1602.20
#2017-12-08|1603.94
#2017-12-11|1613.55
#2017-12-12|1599.20
#2017-12-13|1610.62
#2017-12-14|1613.76
#2017-12-15|1619.84
#2017-12-18|1623.70
#2017-12-19|1616.11
#2017-12-20|1605.24
#2017-12-21|1595.07
#2017-12-22|1596.96
#2017-12-25|1589.53
#2017-12-26|1596.23
#2017-12-27|1603.87
#2017-12-28|1605.44
#2017-12-29|1603.58
#2018-01-01|1603.58
#2018-01-02|1609.39
#2018-01-03|1605.84
#2018-01-04|1623.96
#2018-01-05|1615.20
#2018-01-08|1620.08
#2018-01-09|1629.61
#2018-01-10|1639.83
#2018-01-11|1632.59
#2018-01-12|1628.02
#2018-01-15|1639.63
#2018-01-16|1649.99
#2018-01-17|1646.71
#2018-01-18|1631.51
#2018-01-19|1642.78
#2018-01-22|1642.51
#2018-01-23|1661.03
#2018-01-24|1685.03
#2018-01-25|1679.47
#2018-01-26|1694.09
#2018-01-29|1685.78
#2018-01-30|1672.15
#2018-01-31|1654.48
#2018-02-01|1677.72
#2018-02-02|1665.65
#2018-02-05|1633.25
#2018-02-06|1580.36
#2018-02-07|1583.34
#2018-02-08|1596.07
#2018-02-09|1577.14
#2018-02-12|1580.43
#2018-02-13|1590.10
#2018-02-14|1599.65
#2018-02-15|1616.25
#2018-02-16|1632.44
#2018-02-19|1657.81
#2018-02-20|1641.49
#2018-02-21|1633.44
#2018-02-22|1631.78
#2018-02-23|1638.16
#2018-02-26|1649.45
#2018-02-27|1643.53
#2018-02-28|1649.17
#2018-03-01|1629.74
#2018-03-02|1630.91
#2018-03-05|1631.25
#2018-03-06|1647.59
#2018-03-07|1646.25
#2018-03-08|1641.53
#2018-03-09|1629.87
#2018-03-12|1653.87
#2018-03-13|1659.50
#2018-03-14|1649.85
#2018-03-15|1662.94
#2018-03-16|1660.71
#2018-03-19|1656.19
#2018-03-20|1636.13
#2018-03-21|1637.15
#2018-03-22|1661.29
#2018-03-23|1616.54
#2018-03-26|1615.19
#2018-03-27|1640.01
#2018-03-28|1634.61
#2018-03-29|1647.74
#2018-03-30|1666.29
#2018-04-02|1667.46
#2018-04-03|1674.86
#2018-04-04|1691.75
#2018-04-05|1695.53
#2018-04-06|1710.54
#2018-04-09|1718.85
#2018-04-10|1701.76
#2018-04-11|1679.04
#2018-04-12|1679.25
#2018-04-13|1668.24
#2018-04-16|1682.28
#2018-04-17|1688.88
#2018-04-18|1710.82
#2018-04-19|1699.31
#2018-04-20|1698.00
#2018-04-23|1687.29
#2018-04-24|1683.16
#2018-04-25|1682.08
#2018-04-26|1687.31
#2018-04-27|1706.37
#2018-04-30|1703.76
#2018-05-01|1709.03
#2018-05-02|1706.27
#2018-05-03|1716.74
#2018-05-04|1715.25
#2018-05-07|1719.72
#2018-05-08|1713.73
#2018-05-09|1696.59
#2018-05-10|1700.12
#2018-05-11|1717.98
#2018-05-14|1726.34
#2018-05-15|1716.42
#2018-05-16|1709.11
#2018-05-17|1697.33
#2018-05-18|1705.90
#2018-05-21|1700.32
#2018-05-22|1693.72
#2018-05-23|1701.71
#2018-05-24|1709.95
#2018-05-25|1702.48
#2018-05-28|1701.59
#2018-05-29|1708.40
#2018-05-30|1690.19
#2018-05-31|1696.96
#2018-06-01|1677.76
#2018-06-04|1692.00
#2018-06-05|1697.69
#2018-06-06|1702.18
#2018-06-07|1708.75
#2018-06-08|1718.69
#2018-06-11|1734.17
#2018-06-12|1750.07
#2018-06-13|1748.73
#2018-06-14|1734.73
#2018-06-15|1736.62
#2018-06-18|1726.93
#2018-06-19|1701.26
#2018-06-20|1711.68
#2018-06-21|1711.65
#2018-06-22|1710.55
#2018-06-25|1695.37
#2018-06-26|1681.04
#2018-06-27|1685.99
#2018-06-28|1674.76
#2018-06-29|1670.35
#2018-07-02|1614.96
#2018-07-03|1609.17
#2018-07-04|1623.23
#2018-07-05|1596.22
#2018-07-06|1601.00
#2018-07-09|1604.41
#2018-07-10|1599.15
#2018-07-11|1589.47
#2018-07-12|1583.97
#2018-07-13|1607.75
#2018-07-16|1604.27
#2018-07-17|1618.84
#2018-07-18|1627.63
#2018-07-19|1605.22
#2018-07-20|1623.23
#2018-07-23|1611.34
#2018-07-24|1615.12
#2018-07-25|1618.06
#2018-07-26|1627.05
#2018-07-27|1632.13
#2018-07-30|1619.67
#2018-07-31|1601.30
#2018-08-01|1597.30
#2018-08-02|1584.21
#2018-08-03|1588.42
#2018-08-06|1587.77
#2018-08-07|1593.64
#2018-08-08|1594.87
#2018-08-09|1592.55
#2018-08-10|1584.60
#2018-08-13|1562.00
#2018-08-14|1582.40
#2018-08-15|1580.24
#2018-08-16|1562.88
#2018-08-17|1571.97
#2018-08-20|1565.04
#2018-08-21|1563.70
#2018-08-22|1567.17
#2018-08-23|1575.65
#2018-08-24|1593.38
#2018-08-27|1617.39
#2018-08-28|1606.79
#2018-08-29|1593.42
#2018-08-30|1600.51
#2018-08-31|1607.18
#2018-09-03|1611.68
#2018-09-04|1607.33
#2018-09-05|1596.41
#2018-09-06|1590.20
#2018-09-07|1592.70
#2018-09-10|1590.19
#2018-09-11|1599.48
#2018-09-12|1614.39
#2018-09-13|1636.81
#2018-09-14|1642.16
#2018-09-17|1641.54
#2018-09-18|1657.55
#2018-09-19|1667.17
#2018-09-20|1665.76
#2018-09-21|1674.44
#2018-09-24|1674.15
#2018-09-25|1677.83
#2018-09-26|1697.54
#2018-09-27|1683.00
#2018-09-28|1690.32
#2018-10-01|1679.32
#2018-10-02|1681.34
#2018-10-03|1672.56
#2018-10-04|1663.33
#2018-10-05|1656.93
#2018-10-08|1661.62
#2018-10-09|1649.85
#2018-10-10|1673.98
#2018-10-11|1640.13
#2018-10-12|1625.32
#2018-10-15|1602.00
#2018-10-16|1600.72
#2018-10-17|1621.57
#2018-10-18|1619.42
#2018-10-19|1613.16
#2018-10-22|1616.45
#2018-10-23|1589.31
#2018-10-24|1603.45
#2018-10-25|1561.66
#2018-10-26|1567.89
#2018-10-29|1556.15
#2018-10-30|1572.26
#2018-10-31|1592.23
#2018-11-01|1592.11
#2018-11-02|1620.14
#2018-11-05|1598.57
#2018-11-06|1618.13
#2018-11-07|1624.90
#2018-11-08|1648.71
#2018-11-09|1646.04
#2018-11-12|1647.82
#2018-11-13|1623.74
#2018-11-14|1610.94
#2018-11-15|1629.57
#2018-11-16|1635.00
#2018-11-19|1636.36
#2018-11-20|1624.07
#2018-11-21|1605.37
#2018-11-22|1622.24
#2018-11-23|1624.94
#2018-11-26|1629.22
#2018-11-27|1626.92
#2018-11-28|1632.81
#2018-11-29|1635.49
#2018-11-30|1638.05
#2018-12-03|1638.75
#2018-12-04|1610.38
#2018-12-05|1605.63
#2018-12-06|1599.99
#2018-12-07|1627.73
#2018-12-10|1591.20
#2018-12-11|1591.37
#2018-12-12|1607.91
#2018-12-13|1615.79
#2018-12-14|1600.36
#2018-12-17|1612.76
#2018-12-18|1583.67
#2018-12-19|1572.34
#2018-12-20|1542.33
#2018-12-21|1518.54
#2018-12-24|1525.74
#2018-12-25|1463.48
#2018-12-26|1480.61
#2018-12-27|1531.01
#2018-12-28|1507.96
#2018-12-31|1516.91
#2019-01-01|1516.91
#2019-01-02|1518.95
#2019-01-03|1540.34
#2019-01-04|1532.15
#2019-01-07|1549.61
#2019-01-08|1540.34
#2019-01-09|1562.32
#2019-01-10|1538.18
#2019-01-11|1533.42
#2019-01-14|1533.92
#2019-01-15|1529.46
#2019-01-16|1517.60
#2019-01-17|1502.37
#2019-01-18|1505.36
#2019-01-21|1507.01
#2019-01-22|1510.78
#2019-01-23|1498.48
#2019-01-24|1493.43
#2019-01-25|1496.25
#2019-01-28|1498.24
#2019-01-29|1510.05
#2019-01-30|1495.37
#2019-01-31|1515.73
#2019-02-01|1514.62
#2019-02-04|1516.69
#2019-02-05|1514.12
#2019-02-06|1514.02
#2019-02-07|1487.67
#2019-02-08|1468.36
#2019-02-11|1459.49
#2019-02-12|1481.90
#2019-02-13|1482.95
#2019-02-14|1488.27
#2019-02-15|1485.31
#2019-02-18|1519.70
#2019-02-19|1521.29
#2019-02-20|1519.76
#2019-02-21|1527.64
#2019-02-22|1520.90
#2019-02-25|1525.18
#2019-02-26|1526.13
#2019-02-27|1539.61
#2019-02-28|1524.02
#2019-03-01|1527.88
#2019-03-04|1528.60
#2019-03-05|1520.71
#2019-03-06|1508.59
#2019-03-07|1509.20
#2019-03-08|1489.14
#2019-03-11|1501.18
#2019-03-12|1520.61
#2019-03-13|1511.54
#2019-03-14|1503.39
#2019-03-15|1516.93
#2019-03-18|1527.47
#2019-03-19|1509.21
#2019-03-20|1510.44
#2019-03-21|1515.75
#2019-03-22|1526.99
#2019-03-25|1494.09
#2019-03-26|1523.80
#2019-03-27|1524.81
#2019-03-28|1499.49
#2019-03-29|1507.84
#2019-04-01|1512.18
#2019-04-02|1483.80
#2019-04-03|1494.83
#2019-04-04|1492.08
#2019-04-05|1485.99
#2019-04-08|1484.19
#2019-04-09|1471.94
#2019-04-10|1476.64
#2019-04-11|1473.04
#2019-04-12|1473.53
#2019-04-15|1485.55
#2019-04-16|1483.67
#2019-04-17|1487.66
#2019-04-18|1485.72
#2019-04-19|1485.20
#2019-04-22|1498.00
#2019-04-23|1497.06
#2019-04-24|1493.71
#2019-04-25|1508.61
#2019-04-26|1501.55
#2019-04-29|1500.42
#2019-04-30|1504.84
#2019-05-01|1507.25
#2019-05-02|1502.55
#2019-05-03|1504.08
#2019-05-06|1507.19
#2019-05-07|1500.11
#2019-05-08|1492.56
#2019-05-09|1469.39
#2019-05-10|1478.77
#2019-05-13|1473.59
#2019-05-14|1458.25
#2019-05-15|1463.12
#2019-05-16|1454.90
#2019-05-17|1466.11
#2019-05-20|1468.52
#2019-05-21|1461.08
#2019-05-22|1457.86
#2019-05-23|1471.14
#2019-05-24|1476.59
#2019-05-27|1482.35
#2019-05-28|1488.31
#2019-05-29|1468.18
#2019-05-30|1445.61
#2019-05-31|1449.13
#2019-06-03|1443.92
#2019-06-04|1442.35
#2019-06-05|1460.05
#2019-06-06|1465.99
#2019-06-07|1468.22
#2019-06-10|1470.42
#2019-06-11|1472.87
#2019-06-12|1482.60
#2019-06-13|1473.56
#2019-06-14|1485.85
#2019-06-17|1485.49
#2019-06-18|1477.91
#2019-06-19|1495.44
#2019-06-20|1508.78
#2019-06-21|1490.36
#2019-06-24|1497.17
#2019-06-25|1498.28
#2019-06-26|1488.05
#2019-06-27|1497.95
#2019-06-28|1494.66
#2019-07-01|1504.62
#2019-07-02|1506.18
#2019-07-03|1515.36
#2019-07-04|1521.41
#2019-07-05|1524.50
#2019-07-08|1506.87
#2019-07-09|1509.83
#2019-07-10|1507.71
#2019-07-11|1523.39
#2019-07-12|1538.10
#2019-07-15|1537.17
#2019-07-16|1527.06
#2019-07-17|1518.40
#2019-07-18|1499.05
#2019-07-19|1516.24
#2019-07-22|1503.82
#2019-07-23|1506.96
#2019-07-24|1509.29
#2019-07-25|1503.56
#2019-07-26|1492.80
#2019-07-29|1489.91
#2019-07-30|1502.83
#2019-07-31|1487.65
#2019-08-01|1489.98
#2019-08-02|1480.04
#2019-08-05|1480.56
#2019-08-06|1471.61
#2019-08-07|1480.92
#2019-08-08|1474.45
#2019-08-09|1483.51
#2019-08-12|1486.58
#2019-08-13|1460.46
#2019-08-14|1479.41
#2019-08-15|1453.10
#2019-08-16|1451.18
#2019-08-19|1467.95
#2019-08-20|1475.99
#2019-08-21|1469.11
#2019-08-22|1468.71
#2019-08-23|1486.70
#2019-08-26|1461.64
#2019-08-27|1480.79
#2019-08-28|1478.53
#2019-08-29|1478.15
#2019-08-30|1492.15
#2019-09-02|1478.84
#2019-09-03|1486.37
#2019-09-04|1488.49
#2019-09-05|1497.33
#2019-09-06|1497.41
#2019-09-09|1511.06
#2019-09-10|1517.91
#2019-09-11|1528.59
#2019-09-12|1526.47
#2019-09-13|1536.87
#2019-09-16|1538.48
#2019-09-17|1547.75
#2019-09-18|1539.92
#2019-09-19|1549.56
#2019-09-20|1556.30
#2019-09-23|1562.23
#2019-09-24|1577.25
#2019-09-25|1561.84
#2019-09-26|1560.22
#2019-09-27|1543.20
#2019-09-30|1537.65
#2019-10-01|1547.27
#2019-10-02|1548.86
#2019-10-03|1532.77
#2019-10-04|1527.67
#2019-10-07|1535.03
#2019-10-08|1542.16
#2019-10-09|1532.79
#2019-10-10|1535.27
#2019-10-11|1551.46
#2019-10-14|1555.71
#2019-10-15|1572.19
#2019-10-16|1588.46
#2019-10-17|1586.49
#2019-10-18|1587.85
#2019-10-21|1593.04
#2019-10-22|1593.57
#2019-10-23|1596.71
#2019-10-24|1587.84
#2019-10-25|1591.66
#2019-10-28|1582.89
#2019-10-29|1585.23
#2019-10-30|1576.22
#2019-10-31|1587.74
#2019-11-01|1585.17
#2019-11-04|1584.24
#2019-11-05|1600.34
#2019-11-06|1613.81
#2019-11-07|1618.90
#2019-11-08|1616.04
#2019-11-11|1615.83
#2019-11-12|1631.35
#2019-11-13|1627.53
#2019-11-14|1616.21
#2019-11-15|1619.35
#2019-11-18|1615.46
#2019-11-19|1611.56
#2019-11-20|1604.97
#2019-11-21|1600.87
#2019-11-22|1608.54
#2019-11-25|1612.05
#2019-11-26|1606.35
#2019-11-27|1603.51
#2019-11-28|1599.85
#2019-11-29|1589.11
#2019-12-02|1607.80
#2019-12-03|1605.10
#2019-12-04|1584.97
#2019-12-05|1591.73
#2019-12-06|1593.51
#2019-12-09|1599.18
#2019-12-10|1598.62
#2019-12-11|1601.74
#2019-12-12|1584.95
#2019-12-13|1604.58
#2019-12-16|1603.48
#2019-12-17|1618.89
#2019-12-18|1614.30
#2019-12-19|1609.67
#2019-12-20|1609.06
#2019-12-23|1618.03
#2019-12-24|1614.97
#2019-12-25|1600.12
#2019-12-26|1602.42
#2019-12-27|1604.71
#2019-12-30|1604.44
#2019-12-31|1608.45
#2020-01-01|1608.45
#2020-01-02|1612.96
#2020-01-03|1615.54
#2020-01-06|1585.83
#2020-01-07|1606.18
#2020-01-08|1583.46
#2020-01-09|1595.59
#2020-01-10|1599.05
#2020-01-13|1597.32
#2020-01-14|1598.37
#2020-01-15|1600.97
#2020-01-16|1604.56
#2020-01-17|1600.34
#2020-01-20|1593.49
#2020-01-21|1578.78
#2020-01-22|1587.24
#2020-01-23|1577.38
#2020-01-24|1569.01
#2020-01-27|1545.69
#2020-01-28|1533.60
#2020-01-29|1538.25
#2020-01-30|1528.41
#2020-01-31|1541.81
#2020-02-03|1518.36
#2020-02-04|1522.66
#2020-02-05|1528.99
#2020-02-06|1562.83
#2020-02-07|1556.62
#2020-02-10|1552.54
#2020-02-11|1551.59
#2020-02-12|1549.91
#2020-02-13|1554.23
#2020-02-14|1545.82
#2020-02-17|1530.52
#2020-02-18|1521.21
#2020-02-19|1516.06
#2020-02-20|1472.39
#2020-02-21|1472.45
#2020-02-24|1480.05
#2020-02-25|1447.23
#2020-02-26|1433.38
#2020-02-27|1407.55
#2020-02-28|1394.87
#2020-03-02|1422.41
#2020-03-03|1406.27
#2020-03-04|1404.04
#2020-03-05|1430.88
#2020-03-06|1431.40
#2020-03-09|1407.06
#2020-03-10|1396.01
#2020-03-11|1377.10
#2020-03-12|1316.51
#2020-03-13|1232.93
#2020-03-16|1221.03
#2020-03-17|1235.06
#2020-03-18|1224.55
#2020-03-19|1240.26
#2020-03-20|1234.05
#2020-03-23|1198.01
#2020-03-24|1247.51
#2020-03-25|1318.22
#2020-03-26|1304.94
#2020-03-27|1361.29
#2020-03-30|1366.53
#2020-03-31|1350.37
#2020-04-01|1311.61
#2020-04-02|1290.51
#2020-04-03|1273.61
#2020-04-06|1314.11
#2020-04-07|1320.27
#2020-04-08|1350.93
#2020-04-09|1346.87
#2020-04-10|1350.49
#2020-04-13|1343.82
#2020-04-14|1392.79
#2020-04-15|1393.92
#2020-04-16|1396.28
#2020-04-17|1424.04
#2020-04-20|1416.46
#2020-04-21|1405.17
#2020-04-22|1392.17
#2020-04-23|1409.25
#2020-04-24|1405.02
#2020-04-27|1426.39
#2020-04-28|1426.33
#2020-04-29|1431.22
#2020-04-30|1441.49
#2020-05-01|1420.94
#2020-05-04|1416.33
#2020-05-05|1420.81
#2020-05-06|1428.82
#2020-05-07|1415.31
#2020-05-08|1445.47
#2020-05-11|1448.77
#2020-05-12|1452.28
#2020-05-13|1453.87
#2020-05-14|1431.01
#2020-05-15|1435.25
#2020-05-18|1449.84
#2020-05-19|1456.61
#2020-05-20|1471.68
#2020-05-21|1469.67
#2020-05-22|1467.84
#2020-05-25|1494.50
#2020-05-26|1522.06
#2020-05-27|1525.54
#2020-05-28|1557.43
#2020-05-29|1556.19
#2020-06-01|1568.64
#2020-06-02|1577.87
#2020-06-03|1583.02
#2020-06-04|1588.03
#2020-06-05|1570.10
#2020-06-08|1593.81
#2020-06-09|1613.43
#2020-06-10|1619.44
#2020-06-11|1596.63
#2020-06-12|1578.42
#2020-06-15|1538.21
#2020-06-16|1582.79
#2020-06-17|1581.60
#2020-06-18|1582.11
#2020-06-19|1587.24
#2020-06-22|1589.30
#2020-06-23|1601.02
#2020-06-24|1594.31
#2020-06-25|1573.33
#2020-06-26|1581.53
#2020-06-29|1561.25
#2020-06-30|1562.14
#2020-07-01|1550.52
#2020-07-02|1546.63
#2020-07-03|1554.17
#2020-07-06|1587.88
#2020-07-07|1585.40
#2020-07-08|1575.56
#2020-07-09|1580.08
#2020-07-10|1557.15
#2020-07-13|1584.65
#2020-07-14|1575.09
#2020-07-15|1605.92
#2020-07-16|1593.14
#2020-07-17|1586.86
#2020-07-20|1584.09
#2020-07-21|1597.85
#2020-07-22|1585.46
#2020-07-23|1586.93
#2020-07-24|1601.48
#2020-07-27|1619.65
#2020-07-28|1611.75
#2020-07-29|1612.92
#2020-07-30|1604.64
#2020-07-31|1558.64
#2020-08-03|1566.12
#2020-08-04|1598.69
#2020-08-05|1598.89
#2020-08-06|1594.71
#2020-08-07|1593.42
#2020-08-10|1594.93
#2020-08-11|1607.28
#2020-08-12|1613.84
#2020-08-13|1632.77
#2020-08-14|1641.90
#2020-08-17|1637.62
#2020-08-18|1654.38
#2020-08-19|1660.91
#2020-08-20|1647.95
#2020-08-21|1651.21
#2020-08-24|1667.75
#2020-08-25|1663.35
#2020-08-26|1660.30
#2020-08-27|1646.45
#2020-08-28|1640.70
#2020-08-31|1651.49
#2020-09-01|1645.01
#2020-09-02|1655.26
#2020-09-03|1666.71
#2020-09-04|1647.38
#2020-09-07|1630.29
#2020-09-08|1643.02
#2020-09-09|1626.85
#2020-09-10|1638.35
#2020-09-11|1659.50
#2020-09-14|1670.27
#2020-09-15|1655.01
#2020-09-16|1675.57
#2020-09-17|1680.07
#2020-09-18|1692.13
#2020-09-21|1687.14
#2020-09-22|1677.29
#2020-09-23|1693.98
#2020-09-24|1673.17
#2020-09-25|1683.41
#2020-09-28|1710.95
#2020-09-29|1714.37
#2020-09-30|1694.22
#2020-10-01|1692.61
#2020-10-02|1702.47
#2020-10-05|1720.71
#2020-10-06|1721.93
#2020-10-07|1714.88
#2020-10-08|1723.80
#2020-10-09|1758.06
#2020-10-12|1772.00
#2020-10-13|1766.71
#2020-10-14|1776.81
#2020-10-15|1762.18
#2020-10-16|1769.22
#2020-10-19|1792.90
#2020-10-20|1789.65
#2020-10-21|1808.12
#2020-10-22|1772.91
#2020-10-23|1773.42
#2020-10-26|1760.76
#2020-10-27|1764.84
#2020-10-28|1775.37
#2020-10-29|1755.35
#2020-10-30|1731.40
#2020-11-02|1742.11
#2020-11-03|1746.89
#2020-11-04|1764.68
#2020-11-05|1788.11
#2020-11-06|1800.52
#2020-11-09|1791.68
#2020-11-10|1799.00
#2020-11-11|1824.81
#2020-11-12|1831.35
#2020-11-13|1840.66
#2020-11-16|1867.65
#2020-11-17|1878.32
#2020-11-18|1860.10
#2020-11-19|1850.04
#2020-11-20|1837.86
#2020-11-23|1827.77
#2020-11-24|1864.99
#2020-11-25|1859.03
#2020-11-26|1868.87
#2020-11-27|1878.94
#2020-11-30|1865.41
#2020-12-01|1876.68
#2020-12-02|1875.75
#2020-12-03|1886.55
#2020-12-04|1864.14
#2020-12-07|1838.97
#2020-12-08|1839.18
#2020-12-09|1854.76
#2020-12-10|1849.92
#2020-12-11|1862.92
#2020-12-14|1863.70
#2020-12-15|1864.60
#2020-12-16|1866.19
#2020-12-17|1870.27
#2020-12-18|1872.73
#2020-12-21|1860.95
#2020-12-22|1836.04
#2020-12-23|1843.03
#2020-12-24|1862.85
#2020-12-25|1870.29
#2020-12-28|1864.70
#2020-12-29|1910.31
#2020-12-30|1923.73
#2020-12-31|1924.52
#2021-01-01|1924.52
#2021-01-04|1912.44
#2021-01-05|1903.71
#2021-01-06|1899.33
#2021-01-07|1920.44
#2021-01-08|1965.46
#2021-01-11|1954.72
#2021-01-12|1947.28
#2021-01-13|1956.31
#2021-01-14|1977.55
#2021-01-15|1958.64
#2021-01-18|1944.56
#2021-01-19|1947.31
#2021-01-20|1942.23
#2021-01-21|1957.26
#2021-01-22|1954.99
#2021-01-25|1974.33
#2021-01-26|1958.33
#2021-01-27|1958.77
#2021-01-28|1952.93
#2021-01-29|1918.19
#2021-02-01|1936.80
#2021-02-02|1946.10
#2021-02-03|1973.35
#2021-02-04|1953.78
#2021-02-05|1978.67
#2021-02-08|2010.50
#2021-02-09|2033.59
#2021-02-10|2035.01
#2021-02-11|2034.84
#2021-02-12|2029.81
#2021-02-15|2050.88
#2021-02-16|2077.60
#2021-02-17|2073.36
#2021-02-18|2099.53
#2021-02-19|2073.06
#2021-02-22|2087.98
#2021-02-23|2089.26
#2021-02-24|2065.88
#2021-02-25|2089.81
#2021-02-26|2020.72
#2021-03-01|2060.63
#2021-03-02|2033.55
#2021-03-03|2048.31
#2021-03-04|1999.37
#2021-03-05|1982.20
#2021-03-08|1954.46
#2021-03-09|1972.84
#2021-03-10|1954.26
#2021-03-11|1977.86
#2021-03-12|1983.88
#2021-03-15|2028.48
#2021-03-16|2046.87
#2021-03-17|2042.32
#2021-03-18|2065.38
#2021-03-19|2043.98
#2021-03-22|2022.83
#2021-03-23|2012.47
#2021-03-24|1955.33
#2021-03-25|1981.53
#2021-03-26|1998.33
#2021-03-29|2009.95
#2021-03-30|2014.31
#2021-03-31|1982.23
#2021-04-01|1966.00
#2021-04-02|1980.08
#2021-04-05|2012.03
#2021-04-06|1990.06
#2021-04-07|2001.10
#2021-04-08|2001.47
#2021-04-09|1964.95
#2021-04-12|1964.56
#2021-04-13|1997.77
#2021-04-14|1990.11
#2021-04-15|2008.76
#2021-04-16|2008.31
#2021-04-19|2007.14
#2021-04-20|1982.48
#2021-04-21|1942.45
#2021-04-22|1969.44
#2021-04-23|1963.15
#2021-04-26|1976.46
#2021-04-27|1969.40
#2021-04-28|1964.85
#2021-04-29|1966.42
#2021-04-30|1969.93
#2021-05-03|1975.32
#2021-05-04|1970.19
#2021-05-05|1969.26
#2021-05-06|1995.04
#2021-05-07|2014.67
#2021-05-10|1983.13
#2021-05-11|1954.45
#2021-05-12|1917.64
#2021-05-13|1900.16
#2021-05-14|1947.49
#2021-05-17|1932.12
#2021-05-18|1973.63
#2021-05-19|1960.64
#2021-05-20|1944.64
#2021-05-21|1952.01
#2021-05-24|1956.56
#2021-05-25|1950.86
#2021-05-26|1954.73
#2021-05-27|1931.71
#2021-05-28|1956.58
#2021-05-31|1947.58
#2021-06-01|1944.08
#2021-06-02|1951.21
#2021-06-03|1935.36
#2021-06-04|1944.31
#2021-06-07|1950.69
#2021-06-08|1947.43
#2021-06-09|1940.22
#2021-06-10|1940.20
#2021-06-11|1933.02
#2021-06-14|1938.50
#2021-06-15|1948.56
#2021-06-16|1939.31
#2021-06-17|1920.35
#2021-06-18|1915.49
#2021-06-21|1876.72
#2021-06-22|1920.53
#2021-06-23|1930.65
#2021-06-24|1927.57
#2021-06-25|1937.97
#2021-06-28|1978.46
#2021-06-29|1970.64
#2021-06-30|1956.40
#2021-07-01|1944.59
#2021-07-02|1945.50
#2021-07-05|1940.92
#2021-07-06|1951.01
#2021-07-07|1931.64
#2021-07-08|1922.99
#2021-07-09|1899.17
#2021-07-12|1924.09
#2021-07-13|1939.46
#2021-07-14|1937.20
#2021-07-15|1925.41
#2021-07-16|1912.01
#2021-07-19|1905.87
#2021-07-20|1882.31
#2021-07-21|1882.02
#2021-07-22|1888.38
#2021-07-23|1880.05
#2021-07-26|1892.51
#2021-07-27|1910.95
#2021-07-28|1886.25
#2021-07-29|1890.83
#2021-07-30|1875.02
#2021-08-02|1903.69
#2021-08-03|1889.69
#2021-08-04|1883.20
#2021-08-05|1874.37
#2021-08-06|1858.02
#2021-08-09|1856.93
#2021-08-10|1867.09
#2021-08-11|1889.68
#2021-08-12|1886.24
#2021-08-13|1892.04
#2021-08-16|1870.46
#2021-08-17|1849.91
#2021-08-18|1843.09
#2021-08-19|1829.15
#2021-08-20|1824.66
#2021-08-23|1847.51
#2021-08-24|1859.83
#2021-08-25|1836.33
#2021-08-26|1829.97
#2021-08-27|1821.30
#2021-08-30|1830.64
#2021-08-31|1847.05
#2021-09-01|1869.76
#2021-09-02|1867.80
#2021-09-03|1894.83
#2021-09-06|1906.92
#2021-09-07|1916.36
#2021-09-08|1917.29
#2021-09-09|1919.86
#2021-09-10|1943.53
#2021-09-13|1950.03
#2021-09-14|1955.19
#2021-09-15|1953.23
#2021-09-16|1948.30
#2021-09-17|1946.64
#2021-09-20|1953.27
#2021-09-21|1936.15
#2021-09-22|1929.24
#2021-09-23|1921.77
#2021-09-24|1942.72
#2021-09-27|1950.28
#2021-09-28|1926.77
#2021-09-29|1915.00
#2021-09-30|1947.89
#2021-10-01|1900.86
#2021-10-04|1902.10
#2021-10-05|1856.56
#2021-10-06|1840.19
#2021-10-07|1831.92
#2021-10-08|1835.97
#2021-10-11|1836.62
#2021-10-12|1796.73
#2021-10-13|1804.12
#2021-10-14|1815.25
#2021-10-15|1820.14
#2021-10-18|1814.19
#2021-10-19|1829.24
#2021-10-20|1834.88
#2021-10-21|1810.94
#2021-10-22|1810.43
#2021-10-25|1789.59
#2021-10-26|1818.56
#2021-10-27|1834.58
#2021-10-28|1837.66
#2021-10-29|1814.14
#2021-11-01|1851.60
#2021-11-02|1853.78
#2021-11-03|1847.20
#2021-11-04|1868.48
#2021-11-05|1873.55
#2021-11-08|1860.65
#2021-11-09|1841.98
#2021-11-10|1824.88
#2021-11-11|1809.23
#2021-11-12|1819.74
#2021-11-15|1814.08
#2021-11-16|1814.05
#2021-11-17|1791.97
#2021-11-18|1770.04
#2021-11-19|1773.88
#2021-11-22|1763.55
#2021-11-23|1758.79
#2021-11-24|1734.44
#2021-11-25|1732.04
#2021-11-26|1724.93
#2021-11-29|1681.66
#2021-11-30|1638.85
#2021-12-01|1646.37
#2021-12-02|1642.53
#2021-12-03|1659.93
#2021-12-06|1666.45
#2021-12-07|1688.96
#2021-12-08|1703.87
#2021-12-09|1709.03
#2021-12-10|1688.50
#2021-12-13|1689.13
#2021-12-14|1668.49
#2021-12-15|1666.83
#2021-12-16|1688.35
#2021-12-17|1678.06
#2021-12-20|1639.16
#2021-12-21|1657.17
#2021-12-22|1652.39
#2021-12-23|1651.54
#2021-12-24|1647.01
#2021-12-27|1623.20
#2021-12-28|1645.08
#2021-12-29|1644.59
#2021-12-30|1631.16
#2021-12-31|1631.43
#2022-01-03|1629.04
#2022-01-04|1636.02
#2022-01-05|1637.62
#2022-01-06|1601.63
#2022-01-07|1599.47
#2022-01-10|1604.71
#2022-01-11|1583.09
#2022-01-12|1615.57
#2022-01-13|1596.31
#2022-01-14|1633.04
#2022-01-17|1627.77
#2022-01-18|1632.02
#2022-01-19|1612.83
#2022-01-20|1640.54
#2022-01-21|1645.22
#2022-01-24|1656.32
#2022-01-25|1642.99
#2022-01-26|1638.64
#2022-01-27|1589.28
#2022-01-28|1632.03
#2022-01-31|1644.58
#2022-02-01|1657.42
#2022-02-02|1682.11
#2022-02-03|1665.86
#2022-02-04|1676.23
#2022-02-07|1671.95
#2022-02-08|1663.88
#2022-02-09|1674.97
#2022-02-10|1673.21
#2022-02-11|1672.47
#2022-02-14|1678.23
#2022-02-15|1687.05
#2022-02-16|1705.95
#2022-02-17|1693.82
#2022-02-18|1695.06
#2022-02-21|1703.95
#2022-02-22|1679.17
#2022-02-23|1680.26
#2022-02-24|1655.18
#2022-02-25|1657.15
#2022-02-28|1678.09
#2022-03-01|1693.38
#2022-03-02|1667.30
#2022-03-03|1673.77
#2022-03-04|1659.98
#2022-03-07|1636.88
#2022-03-08|1597.29
#2022-03-09|1584.94
#2022-03-10|1622.98
#2022-03-11|1595.43
#2022-03-14|1568.06
#2022-03-15|1567.24
#2022-03-16|1588.18
#2022-03-17|1621.43
#2022-03-18|1613.38
#2022-03-21|1614.63
#2022-03-22|1598.87
#2022-03-23|1627.31
#2022-03-24|1601.75
#2022-03-25|1599.06
#2022-03-28|1574.92
#2022-03-29|1615.50
#2022-03-30|1619.43
#2022-03-31|1617.38
#2022-04-01|1596.91
#2022-04-04|1598.33
#2022-04-05|1603.61
#2022-04-06|1589.07
#2022-04-07|1560.86
#2022-04-08|1543.62
#2022-04-11|1516.84
#2022-04-12|1510.45
#2022-04-13|1510.17
#2022-04-14|1523.89
#2022-04-15|1536.47
#2022-04-18|1519.92
#2022-04-19|1489.62
#2022-04-20|1528.05
#2022-04-21|1533.47
#2022-04-22|1510.92
#2022-04-25|1483.04
#2022-04-26|1495.57
#2022-04-27|1473.87
#2022-04-28|1456.10
#2022-04-29|1473.46
#2022-05-02|1476.86
#2022-05-03|1480.03
#2022-05-04|1478.26
#2022-05-05|1475.90
#2022-05-06|1485.31
#2022-05-09|1445.37
#2022-05-10|1453.82
#2022-05-11|1456.78
#2022-05-12|1443.12
#2022-05-13|1470.39
#2022-05-16|1471.97
#2022-05-17|1470.25
#2022-05-18|1476.41
#2022-05-19|1449.12
#2022-05-20|1452.97
#2022-05-23|1463.94
#2022-05-24|1455.38
#2022-05-25|1452.96
#2022-05-26|1458.79
#2022-05-27|1473.03
#2022-05-30|1497.16
#2022-05-31|1486.59
#2022-06-01|1484.83
#2022-06-02|1487.43
#2022-06-03|1507.10
#2022-06-06|1515.68
#2022-06-07|1503.75
#2022-06-08|1498.91
#2022-06-09|1495.76
#2022-06-10|1482.18
#2022-06-13|1451.92
#2022-06-14|1428.92
#2022-06-15|1410.59
#2022-06-16|1433.68
#2022-06-17|1406.00
#2022-06-20|1404.32
#2022-06-21|1401.19
#2022-06-22|1407.23
#2022-06-23|1438.16
#2022-06-24|1441.40
#2022-06-27|1457.46
#2022-06-28|1464.03
#2022-06-29|1453.01
#2022-06-30|1456.00
#2022-07-01|1441.32
#2022-07-04|1445.30
#2022-07-05|1451.16
#2022-07-06|1437.72
#2022-07-07|1446.69
#2022-07-08|1446.53
#2022-07-11|1452.96
#2022-07-12|1448.93
#2022-07-13|1456.84
#2022-07-14|1437.96
#2022-07-15|1467.87
#2022-07-18|1475.68
#2022-07-19|1481.23
#2022-07-20|1503.04
#2022-07-21|1515.21
#2022-07-22|1540.12
#2022-07-25|1531.25
#2022-07-26|1525.97
#2022-07-27|1500.33
#2022-07-28|1536.14
#2022-07-29|1557.84
#2022-08-01|1590.92
#2022-08-02|1580.75
#2022-08-03|1545.82
#2022-08-04|1564.73
#2022-08-05|1554.10
#2022-08-08|1564.42
#2022-08-09|1560.55
#2022-08-10|1578.02
#2022-08-11|1575.61
#2022-08-12|1590.42
#2022-08-15|1616.07
#2022-08-16|1604.48
#2022-08-17|1623.74
#2022-08-18|1607.59
#2022-08-19|1580.20
#2022-08-22|1581.65
#2022-08-23|1583.55
#2022-08-24|1574.30
#2022-08-25|1575.63
#2022-08-26|1570.47
#2022-08-29|1525.78
#2022-08-30|1540.60
#2022-08-31|1538.75
#2022-09-01|1501.26
#2022-09-02|1507.18
#2022-09-05|1497.10
#2022-09-06|1471.49
#2022-09-07|1461.27
#2022-09-08|1503.94
#2022-09-09|1522.46
#2022-09-12|1551.16
#2022-09-13|1533.94
#2022-09-14|1516.03
#2022-09-15|1512.86
#2022-09-16|1516.23
#2022-09-19|1511.42
#2022-09-20|1516.79
#2022-09-21|1498.83
#2022-09-22|1510.26
#2022-09-23|1496.81
#2022-09-26|1474.00
#2022-09-27|1481.53
#2022-09-28|1444.73
#2022-09-29|1470.07
#2022-09-30|1444.81
#2022-10-03|1426.48
#2022-10-04|1469.32
#2022-10-05|1471.54
#2022-10-06|1477.12
#2022-10-07|1459.39
#2022-10-10|1452.92
#2022-10-11|1412.64
#2022-10-12|1420.56
#2022-10-13|1411.89
#2022-10-14|1454.88
#2022-10-17|1439.98
#2022-10-18|1452.04
#2022-10-19|1453.08
#2022-10-20|1444.49
#2022-10-21|1430.39
#2022-10-24|1424.10
#2022-10-25|1433.68
#2022-10-26|1451.90
#2022-10-27|1455.69
#2022-10-28|1435.85
#2022-10-31|1434.21
#2022-11-01|1446.03
#2022-11-02|1450.17
#2022-11-03|1438.49
#2022-11-04|1437.80
#2022-11-07|1463.00
#2022-11-08|1476.29
#2022-11-09|1458.03
#2022-11-10|1494.09
#2022-11-11|1547.29
#2022-11-14|1522.99
#2022-11-15|1541.64
#2022-11-16|1541.84
#2022-11-17|1530.90
#2022-11-18|1541.93
#2022-11-21|1517.89
#2022-11-22|1530.04
#2022-11-23|1547.67
#2022-11-24|1571.01
#2022-11-25|1559.63
#2022-11-28|1560.12
#2022-11-29|1575.84
#2022-11-30|1545.45
#2022-12-01|1595.33
#2022-12-02|1573.51
#2022-12-05|1584.24
#2022-12-06|1585.44
#2022-12-07|1583.00
#2022-12-08|1586.96
#2022-12-09|1602.15
#2022-12-12|1588.24
#2022-12-13|1618.02
#2022-12-14|1625.32
#2022-12-15|1592.63
#2022-12-16|1583.29
#2022-12-19|1571.93
#2022-12-20|1613.29
#2022-12-21|1609.64
#2022-12-22|1621.47
#2022-12-23|1610.29
#2022-12-26|1625.61
#2022-12-27|1661.94
#2022-12-28|1656.16
#2022-12-29|1635.48
#2022-12-30|1662.36
#2023-01-02|1660.98
#2023-01-03|1676.10
#2023-01-04|1642.95
#2023-01-05|1624.51
#2023-01-06|1636.85
#2023-01-09|1646.71
#2023-01-10|1643.02
#2023-01-11|1643.57
#2023-01-12|1664.73
#2023-01-13|1678.11
#2023-01-16|1648.82
#2023-01-17|1665.74
#2023-01-18|1678.55
#2023-01-19|1676.07
#2023-01-20|1666.77
#2023-01-23|1678.41
#2023-01-24|1694.40
#2023-01-25|1706.31
#2023-01-26|1693.42
#2023-01-27|1710.87
#2023-01-30|1705.22
#2023-01-31|1707.85
#2023-02-01|1709.33
#2023-02-02|1722.62
#2023-02-03|1689.14
#2023-02-06|1685.00
#2023-02-07|1696.60
#2023-02-08|1684.57
#2023-02-09|1687.36
#2023-02-10|1683.02
#2023-02-13|1658.86
#2023-02-14|1672.28
#2023-02-15|1651.61
#2023-02-16|1670.74
#2023-02-17|1664.58
#2023-02-20|1677.61
#2023-02-21|1654.19
#2023-02-22|1630.48
#2023-02-23|1629.03
#2023-02-24|1620.82
#2023-02-27|1623.71
#2023-02-28|1628.51
#2023-03-01|1620.42
#2023-03-02|1626.19
#2023-03-03|1661.31
#2023-03-06|1687.18
#2023-03-07|1679.73
#2023-03-08|1701.21
#2023-03-09|1728.18
#2023-03-10|1706.01
#2023-03-13|1716.61
#2023-03-14|1658.51
#2023-03-15|1670.36
#2023-03-16|1661.00
#2023-03-17|1684.19
#2023-03-20|1655.52
#2023-03-21|1649.52
#2023-03-22|1661.47
#2023-03-23|1682.26
#2023-03-24|1681.79
#2023-03-27|1678.75
#2023-03-28|1692.08
#2023-03-29|1695.62
#2023-03-30|1698.08
#2023-03-31|1706.43
#2023-04-03|1737.75
#2023-04-04|1741.61
#2023-04-05|1724.28
#2023-04-06|1701.50
#2023-04-07|1685.15
#2023-04-10|1676.91
#2023-04-11|1693.62
#2023-04-12|1702.03
#2023-04-13|1730.64
#2023-04-14|1770.50
#2023-04-17|1739.49
#2023-04-18|1769.13
#2023-04-19|1756.37
#2023-04-20|1777.84
#2023-04-21|1760.76
#2023-04-24|1758.60
#2023-04-25|1768.32
#2023-04-26|1761.33
#2023-04-27|1754.21
#2023-04-28|1750.75
#2023-05-01|1749.41
#2023-05-02|1750.48
#2023-05-03|1765.39
#2023-05-04|1781.25
#2023-05-05|1769.19
#2023-05-08|1752.39
#2023-05-09|1758.52
#2023-05-10|1772.40
#2023-05-11|1774.57
#2023-05-12|1786.39
#2023-05-15|1786.12
#2023-05-16|1790.15
#2023-05-17|1793.15
#2023-05-18|1784.21
#2023-05-19|1790.81
#2023-05-22|1795.42
#2023-05-23|1792.22
#2023-05-24|1749.93
#2023-05-25|1720.85
#2023-05-26|1702.33
#2023-05-29|1702.65
#2023-05-30|1699.06
#2023-05-31|1669.55
#2023-06-01|1690.05
#2023-06-02|1699.14
#2023-06-05|1724.65
#2023-06-06|1741.68
#2023-06-07|1726.55
#2023-06-08|1722.26
#2023-06-09|1756.01
#2023-06-12|1747.76
#2023-06-13|1762.31
#2023-06-14|1790.50
#2023-06-15|1761.29
#2023-06-16|1756.16
#2023-06-19|1741.46
#2023-06-20|1749.85
#2023-06-21|1748.76
#2023-06-22|1726.97
#2023-06-23|1698.93
#2023-06-26|1696.18
#2023-06-27|1690.51
#2023-06-28|1709.21
#2023-06-29|1706.84
#2023-06-30|1712.92
#2023-07-03|1719.24
#2023-07-04|1712.15
#2023-07-05|1693.82
#2023-07-06|1676.25
#2023-07-07|1690.39
#2023-07-10|1708.53
#2023-07-11|1726.60
#2023-07-12|1778.81
#2023-07-13|1787.88
#2023-07-14|1749.29
#2023-07-17|1741.56
#2023-07-18|1742.66
#2023-07-19|1743.60
#2023-07-20|1721.53
#2023-07-21|1704.54
#2023-07-24|1725.72
#2023-07-25|1718.56
#2023-07-26|1726.50
#2023-07-27|1736.40
#2023-07-28|1747.39
#2023-07-31|1746.29
#2023-08-01|1745.82
#2023-08-02|1708.63
#2023-08-03|1702.58
#2023-08-04|1715.76
#2023-08-07|1717.10
#2023-08-08|1719.42
#2023-08-09|1713.29
#2023-08-10|1736.38
#2023-08-11|1731.21
#2023-08-14|1717.30
#2023-08-15|1728.40
#2023-08-16|1698.15
#2023-08-17|1680.14
#2023-08-18|1665.77
#2023-08-21|1667.29
#2023-08-22|1675.57
#2023-08-23|1699.87
#2023-08-24|1708.42
#2023-08-25|1673.01
#2023-08-28|1675.62
#2023-08-29|1691.54
#2023-08-30|1690.88
#2023-08-31|1707.06
#2023-09-01|1709.08
#2023-09-04|1717.48
#2023-09-05|1710.09
#2023-09-06|1715.48
#2023-09-07|1723.86
#2023-09-08|1701.53
#2023-09-11|1710.48
#2023-09-12|1715.05
#2023-09-13|1726.97
#2023-09-14|1747.03
#2023-09-15|1731.70
#2023-09-18|1733.98
#2023-09-19|1718.18
#2023-09-20|1706.81
#2023-09-21|1693.53
#2023-09-22|1681.72
#2023-09-25|1687.58
#2023-09-26|1675.75
#2023-09-27|1661.18
#2023-09-28|1641.12
#2023-09-29|1644.38
#2023-10-02|1621.19
#2023-10-03|1607.99
#2023-10-04|1579.22
#2023-10-05|1602.38
#2023-10-06|1595.59
#2023-10-09|1603.64
#2023-10-10|1630.92
#2023-10-11|1636.47
#2023-10-12|1633.70
#2023-10-13|1650.06
#2023-10-16|1628.15
#2023-10-17|1637.96
#2023-10-18|1640.89
#2023-10-19|1617.14
#2023-10-20|1599.64
#2023-10-23|1584.18
#2023-10-24|1602.15
#2023-10-25|1610.60
#2023-10-26|1586.04
#2023-10-27|1613.51
#2023-10-30|1593.76
#2023-10-31|1593.00
#2023-11-01|1619.96
#2023-11-02|1627.41
#2023-11-03|1642.76
#2023-11-06|1666.63
#2023-11-07|1640.57
#2023-11-08|1642.36
#2023-11-09|1669.54
#2023-11-10|1654.93
#2023-11-13|1648.48
#2023-11-14|1663.40
#2023-11-15|1702.76
#2023-11-16|1694.01
#2023-11-17|1705.78
#2023-11-20|1725.80
#2023-11-21|1739.25
#2023-11-22|1734.81
#2023-11-23|1737.14
#2023-11-24|1733.28
#2023-11-27|1745.74
#2023-11-28|1774.77
#2023-11-29|1774.13
#2023-11-30|1764.33
#2023-12-01|1763.52
#2023-12-04|1775.91
#2023-12-05|1749.45
#2023-12-06|1783.62
#2023-12-07|1790.99
#2023-12-08|1764.23
#2023-12-11|1757.14
#2023-12-12|1772.29
#2023-12-13|1766.82
#2023-12-14|1812.48
#2023-12-15|1818.17
#2023-12-18|1781.35
#2023-12-19|1793.98
#2023-12-20|1827.17
#2023-12-21|1806.62
#2023-12-22|1805.63
#2023-12-25|1813.15
#2023-12-26|1804.56
#2023-12-27|1823.24
#2023-12-28|1837.92
#2023-12-29|1824.36
#2024-01-01|1824.36
#2024-01-02|1810.88
#2024-01-03|1789.77
#2024-01-04|1778.96
#2024-01-05|1758.72
#2024-01-08|1760.91
#2024-01-09|1777.01
#2024-01-10|1789.80
#2024-01-11|1796.08
#2024-01-12|1867.84
#2024-01-15|1872.75
#2024-01-16|1830.90
#2024-01-17|1804.11
#2024-01-18|1809.82
#2024-01-19|1808.16
#2024-01-22|1833.91
#2024-01-23|1831.53
#2024-01-24|1833.50
#2024-01-25|1828.30
#2024-01-26|1805.25
#2024-01-29|1823.64
#2024-01-30|1824.59
#2024-01-31|1857.62
#2024-02-01|1846.75
#2024-02-02|1835.02
#2024-02-05|1838.25
#2024-02-06|1836.37
#2024-02-07|1841.22
#2024-02-08|1846.39
#2024-02-09|1860.76
#2024-02-12|1859.25
#2024-02-13|1855.82
#2024-02-14|1870.18
#2024-02-15|1884.73
#2024-02-16|1904.58
#2024-02-19|1920.66
#2024-02-20|1906.60
#2024-02-21|1905.68
#2024-02-22|1928.51
#2024-02-23|1928.56
#2024-02-26|1931.02
#2024-02-27|1927.84
#2024-02-28|1923.04
#2024-02-29|1942.54
#2024-03-01|1957.24
#2024-03-04|1949.87
#2024-03-05|1959.39
#2024-03-06|1976.22
#2024-03-07|1987.51
#2024-03-08|2006.83
#2024-03-11|1996.33
#2024-03-12|2003.91
#2024-03-13|1986.65
#2024-03-14|2014.00
#2024-03-15|2006.70
#2024-03-18|2062.85
#2024-03-19|2047.93
#2024-03-20|2035.52
#2024-03-21|2076.12
#2024-03-22|2089.65
#2024-03-25|2082.41
#2024-03-26|2053.21
#2024-03-27|2075.81
#2024-03-28|2055.42
#2024-03-29|2079.04
#2024-04-01|2060.03
#2024-04-02|2043.31
#2024-04-03|2013.16
#2024-04-04|2016.80
#2024-04-05|2000.91
#2024-04-08|2020.86
#2024-04-09|2021.02
#2024-04-10|1995.27
#2024-04-11|1993.50
#2024-04-12|1964.74
#2024-04-15|1934.66
#2024-04-16|1881.27
#2024-04-17|1866.89
#2024-04-18|1879.54
#2024-04-19|1858.19
#2024-04-22|1889.41
#2024-04-23|1900.96
#2024-04-24|1924.24
#2024-04-25|1872.95
#2024-04-26|1855.28
#2024-04-29|1863.51
#2024-04-30|1859.35
#2024-05-01|1836.52
#2024-05-02|1877.12
#2024-05-03|1892.08
#2024-05-06|1879.57
#2024-05-07|1909.72
#2024-05-08|1862.03
#2024-05-09|1853.56
#2024-05-10|1860.71
#2024-05-13|1850.20
#2024-05-14|1854.37
#2024-05-15|1850.17
#2024-05-16|1867.17
#2024-05-17|1863.68
#2024-05-20|1863.42
#2024-05-21|1871.89
#2024-05-22|1853.64
#2024-05-23|1854.32
#2024-05-24|1835.73
#2024-05-27|1854.95
#2024-05-28|1855.28
#2024-05-29|1832.34
#2024-05-30|1831.85
#2024-05-31|1855.99
#2024-06-03|1882.32
#2024-06-04|1887.73
#2024-06-05|1867.94
#2024-06-06|1867.25
#2024-06-07|1867.48
#2024-06-10|1877.70
#2024-06-11|1881.02
#2024-06-12|1871.83
#2024-06-13|1852.16
#2024-06-14|1845.91
#2024-06-17|1804.81
#2024-06-18|1812.41
#2024-06-19|1812.50
#2024-06-20|1798.24
#2024-06-21|1796.51
#2024-06-24|1800.70
#2024-06-25|1824.37
#2024-06-26|1823.24
#2024-06-27|1805.47
#2024-06-28|1805.30
#2024-07-01|1809.63
#2024-07-02|1826.82
#2024-07-03|1841.72
#2024-07-04|1837.59
#2024-07-05|1855.09
#2024-07-08|1855.77
#2024-07-09|1876.64
#2024-07-10|1890.49
#2024-07-11|1955.63
#2024-07-12|1928.26
#2024-07-15|1924.92
#2024-07-16|1900.52
#2024-07-17|1930.08
#2024-07-18|1916.97
#2024-07-19|1908.17
#2024-07-22|1909.85
#2024-07-23|1922.29
#2024-07-24|1939.24
#2024-07-25|1902.99
#2024-07-26|1913.04
#2024-07-29|1934.51
#2024-07-30|1915.45
#2024-07-31|1993.90
#2024-08-01|1946.55
#2024-08-02|1929.18
#2024-08-05|1802.16
#2024-08-06|1916.60
#2024-08-07|1884.54
#2024-08-08|1910.10
#2024-08-09|1926.49
#2024-08-12|1911.38
#2024-08-13|1945.24
#2024-08-14|1948.20
#2024-08-15|1937.22
#2024-08-16|2016.71
#2024-08-19|2007.34
#2024-08-20|2064.52
#2024-08-21|2058.34
#2024-08-22|2081.90
#2024-08-23|2114.40
#2024-08-26|2149.18
#2024-08-27|2159.84
#2024-08-28|2145.04
#2024-08-29|2139.62
#2024-08-30|2133.63
#2024-09-02|2113.87
#2024-09-03|2155.71
#2024-09-04|2143.80
#2024-09-05|2103.14
#2024-09-06|2134.69
#2024-09-09|2126.50
#2024-09-10|2134.07
#2024-09-11|2115.01
#2024-09-12|2153.42
#2024-09-13|2162.20
#2024-09-16|2165.30
#2024-09-17|2157.36
#2024-09-18|2154.24
#2024-09-19|2159.19
#2024-09-20|2177.82
#2024-09-23|2187.46
#2024-09-24|2187.55
#2024-09-25|2157.75
#2024-09-26|2198.00
#2024-09-27|2270.90
#2024-09-30|2207.96
#2024-10-01|2230.93
#2024-10-02|2132.43
#2024-10-03|2162.98
#2024-10-04|2158.57
#2024-10-07|2201.17
#2024-10-08|2177.21
#2024-10-09|2187.35
#2024-10-10|2200.80
#2024-10-11|2252.09
#2024-10-14|2243.38
#2024-10-15|2253.07
#2024-10-16|2231.63
#2024-10-17|2207.98
#2024-10-18|2222.66
#2024-10-21|2197.13
#2024-10-22|2139.28
#2024-10-23|2079.55
#2024-10-24|2083.33
#2024-10-25|2064.77
#2024-10-28|2073.61
#2024-10-29|2078.69
#2024-10-30|2085.91
#2024-10-31|2084.50
#2024-11-01|2039.67
#2024-11-04|2053.16
#2024-11-05|2070.53
#2024-11-06|2070.05
#2024-11-07|2052.87
#2024-11-08|2076.53
#2024-11-11|2062.62
#2024-11-12|2059.19
#2024-11-13|2033.05
#2024-11-14|2018.70
#2024-11-15|2047.83
#2024-11-18|2038.98
#2024-11-19|2057.00
#2024-11-20|2029.80
#2024-11-21|2015.02
#2024-11-22|2029.70
#2024-11-25|2071.68
#2024-11-26|2101.21
#2024-11-27|2127.26
#2024-11-28|2121.14
#2024-11-29|2146.47
#2024-12-02|2139.37
#2024-12-03|2185.65
#2024-12-04|2212.30
#2024-12-05|2208.20
#2024-12-06|2208.67
#2024-12-09|2205.00
#2024-12-10|2191.58
#2024-12-11|2207.18
#2024-12-12|2227.01
#2024-12-13|2181.77
#2024-12-16|2158.74
#2024-12-17|2182.84
#2024-12-18|2156.06
#2024-12-19|2104.80
#2024-12-20|2119.44
#2024-12-23|2123.96
#2024-12-24|2114.19
#2024-12-25|2115.13
#2024-12-26|2136.87
#2024-12-27|2180.97
#2024-12-30|2158.71
#2024-12-31|2159.36
#2025-01-01|2159.36
#2025-01-02|2158.79
#2025-01-03|2156.84
#2025-01-06|2101.28
#2025-01-07|2111.05
#2025-01-08|2089.72
#2025-01-09|2094.66
#2025-01-10|2039.71
#2025-01-13|2040.11
#2025-01-14|2007.63
#2025-01-15|2036.95
#2025-01-16|2055.41
#2025-01-17|2041.76
#2025-01-20|2062.08
#2025-01-21|2079.83
#2025-01-22|2061.76
#2025-01-23|2074.82
#2025-01-24|2083.57
#2025-01-27|2117.90
#2025-01-28|2109.56
#2025-01-29|2142.29
#2025-01-30|2174.88
#2025-01-31|2162.32
#2025-02-03|2119.22
#2025-02-04|2100.54
#2025-02-05|2127.79
#2025-02-06|2155.98
#2025-02-07|2142.78
#2025-02-10|2130.02
#2025-02-11|2118.57
#2025-02-12|2100.66
#2025-02-13|2139.70
#2025-02-14|2131.63
#2025-02-17|2141.98
#2025-02-18|2124.41
#2025-02-19|2096.86
#2025-02-20|2094.64
#2025-02-21|2094.29
#2025-02-24|2098.89
#2025-02-25|2075.90
#2025-02-26|2081.44
#2025-02-27|2082.47
#2025-02-28|2041.40
#2025-03-03|2090.85
#2025-03-04|2097.40
#2025-03-05|2107.33
#2025-03-06|2130.55
#2025-03-07|2095.51
#2025-03-10|2082.99
#2025-03-11|2085.86
#2025-03-12|2080.97
#2025-03-13|2088.49
#2025-03-14|2086.04
#2025-03-17|2078.71
#2025-03-18|2075.63
#2025-03-19|2064.54
#2025-03-20|2080.61
#2025-03-21|2071.85
#2025-03-24|2051.44
#2025-03-25|2080.58
#2025-03-26|2085.78
#2025-03-27|2088.85
#2025-03-28|2079.98
#2025-03-31|2035.00
#2025-04-01|2047.07
#2025-04-02|2056.90
#2025-04-03|2047.97
#2025-04-04|2099.64
#2025-04-07|1947.57
#2025-04-08|2036.94
#2025-04-09|2036.98
#2025-04-10|2166.77
#2025-04-11|2156.70
#2025-04-14|2168.06
#2025-04-15|2195.89
#2025-04-16|2194.33
#2025-04-17|2198.23
#2025-04-18|2246.52
#2025-04-21|2250.89
#2025-04-22|2246.31
#2025-04-23|2232.93
#2025-04-24|2205.36
#2025-04-25|2195.71
#2025-04-28|2258.85
#2025-04-29|2266.82
#2025-04-30|2247.21
#2025-05-01|2199.77
#2025-05-02|2245.84
#2025-05-05|2249.26
#2025-05-06|2263.60
#2025-05-07|2268.86
#2025-05-08|2253.41
#2025-05-09|2284.69
#2025-05-12|2229.32
#2025-05-13|2243.02
#2025-05-14|2252.68
#2025-05-15|2258.02
#2025-05-16|2287.92
#2025-05-19|2293.88
#2025-05-20|2275.16
#2025-05-21|2273.35
#2025-05-22|2263.01
#2025-05-23|2288.81
#2025-05-26|2289.24
#2025-05-27|2274.61
#2025-05-28|2263.86
#2025-05-29|2299.91
#2025-05-30|2304.98
#2025-06-02|2313.25
#2025-06-03|2305.74
#2025-06-04|2346.99
#2025-06-05|2331.25
#2025-06-06|2317.38
#2025-06-09|2325.15
#2025-06-10|2313.89
#2025-06-11|2331.91
#2025-06-12|2317.41
#2025-06-13|2282.38
#2025-06-16|2300.17
#2025-06-17|2266.53
#2025-06-18|2303.24
#2025-06-19|2288.23
#2025-06-20|2263.29
#2025-06-23|2262.49
#2025-06-24|2303.98
#2025-06-25|2272.00
#2025-06-26|2338.52
#2025-06-27|2360.56
#2025-06-30|2380.62
#2025-07-01|2354.71
#2025-07-02|2361.32
#2025-07-03|2327.99
#2025-07-04|2337.58
#2025-07-07|2328.79
#2025-07-08|2314.99
#2025-07-09|2325.21
#2025-07-10|2309.74
#2025-07-11|2236.00
#2025-07-14|2241.95
#2025-07-15|2223.67
#2025-07-16|2217.74
#2025-07-17|2221.89
#2025-07-18|2218.61
#2025-07-21|2233.49
#2025-07-22|2246.58
#2025-07-23|2305.45
#2025-07-24|2335.26
#2025-07-25|2298.76
#2025-07-28|2268.66
#2025-07-29|2267.36
#2025-07-30|2249.98
#2025-07-31|2240.69
#2025-08-01|2298.75
#2025-08-04|2286.20
#2025-08-05|2269.15
#2025-08-06|2288.64
#2025-08-07|2295.38
#2025-08-08|2328.58
#2025-08-11|2320.33
#2025-08-12|2359.84
#2025-08-13|2382.75
#2025-08-14|2340.70
#2025-08-15|2389.36
#2025-08-18|2405.04
#2025-08-19|2395.78
#2025-08-20|2409.91
#2025-08-21|2380.00
#2025-08-22|2392.40
#2025-08-25|2377.71
#2025-08-26|2359.11
#2025-08-27|2341.62
#2025-08-28|2355.76
#2025-08-29|2329.97
#2025-09-01|2322.67
#2025-09-02|2320.83
#2025-09-03|2325.09
#2025-09-04|2353.60
#2025-09-05|2410.29
#2025-09-08|2419.50
#2025-09-09|2407.38
#2025-09-10|2406.51
#2025-09-11|2402.38
#2025-09-12|2406.81
#2025-09-15|2412.39
#2025-09-16|2401.14
#2025-09-17|2407.27
#2025-09-18|2389.32
#2025-09-19|2332.76
#2025-09-22|2349.91
#2025-09-23|2349.90
#2025-09-24|2319.10
#2025-09-25|2298.48
#2025-09-26|2308.55
#2025-09-29|2301.86
#2025-09-30|2298.17
#2025-10-01|2291.04
#2025-10-02|2259.63
#2025-10-03|2263.13
#2025-10-06|2284.37
#2025-10-07|2250.39
#2025-10-08|2222.15
#2025-10-09|2236.16
#2025-10-10|2293.13
#2025-10-13|2293.95
#2025-10-14|2311.93
#2025-10-15|2333.17
#2025-10-16|2328.49
#2025-10-17|2311.87
#2025-10-20|2352.10
#2025-10-21|2360.36
#2025-10-22|2389.89
#2025-10-23|2388.61
#2025-10-24|2376.67
#2025-10-27|2398.95
#2025-10-28|2377.56
#2025-10-29|2349.46
#2025-10-30|2301.92
#2025-10-31|2359.62
#2025-11-03|2356.81
#2025-11-04|2333.21
#2025-11-05|2356.41
#2025-11-06|2383.10
#2025-11-07|2413.92
#2025-11-10|2435.59
#2025-11-11|2432.37
#2025-11-12|2417.19
#2025-11-13|2402.03
#2025-11-14|2395.61
#2025-11-17|2286.83
#2025-11-18|2282.58
#2025-11-19|2279.81
#2025-11-20|2277.34
#2025-11-21|2321.79
#2025-11-24|2317.39
#2025-11-25|2350.60
#2025-11-26|2385.11
#2025-11-27|2395.35
#2025-11-28|2389.94
#2025-12-01|2371.82
#2025-12-02|2371.39
#2025-12-03|2363.78
#2025-12-04|2420.64
#2025-12-05|2369.66
#2025-12-08|2359.87
#2025-12-09|2331.88
#2025-12-10|2352.22
#2025-12-11|2360.88
#2025-12-12|2395.10
#2025-12-15|2418.73
#2025-12-16|2393.75
#2025-12-17|2389.16
#2025-12-18|2393.34
#2025-12-19|2365.10
#2025-12-22|2374.95
#2025-12-23|2379.63
#2025-12-24|2376.09
#2025-12-25|2367.03
#2025-12-26|2384.42
#2025-12-29|2368.56
#2025-12-30|2368.09
#2025-12-31|2362.11
#2026-01-01|2362.11
#2026-01-02|2362.67
#2026-01-05|2364.66
#2026-01-06|2397.43
#2026-01-07|2366.03
#2026-01-08|2352.18
#2026-01-09|2469.69
#2026-01-12|2468.76
#2026-01-13|2467.99
#2026-01-14|2503.35
#2026-01-15|2495.60
#2026-01-16|2477.34
#2026-01-19|2480.96
#2026-01-20|2516.67
#2026-01-21|2482.82
#2026-01-22|2450.90
#2026-01-23|2449.31
#2026-01-26|2499.71
#2026-01-27|2495.06
#2026-01-28|2460.78
#2026-01-29|2450.04
#2026-01-30|2461.18
#2026-02-02|2462.44
#2026-02-03|2517.90
#2026-02-04|2507.30
#2026-02-05|2566.12
#2026-02-06|2578.00
#2026-02-09|2690.62
#2026-02-10|2752.07
#2026-02-11|2763.24
#2026-02-12|2796.69
#2026-02-13|2793.51
#2026-02-16|2750.67
#2026-02-17|2755.85
#2026-02-18|2764.90
#2026-02-19|2762.32
#2026-02-20|2740.72
#2026-02-23|2752.75
#2026-02-24|2722.26
#2026-02-25|2738.86
#2026-02-26|2738.03
#2026-02-27|2774.58
#2026-03-02|2715.17
#2026-03-03|2600.74
#2026-03-04|2584.45
#2026-03-05|2584.87
#2026-03-06|2618.30
#2026-03-09|2552.62
#2026-03-10|2582.50
#2026-03-11|2557.91
#2026-03-12|2556.86
#2026-03-13|2548.36
#2026-03-16|2534.15
#2026-03-17|2564.24
#2026-03-18|2587.84
#2026-03-19|2515.97
#2026-03-20|2503.56
#2026-03-23|2433.14
#2026-03-24|2484.16
#2026-03-25|2565.52
#2026-03-26|2481.54
#2026-03-27|2477.12
#2026-03-30|2443.02
#2026-03-31|2423.40
#2026-04-01|2500.61
#2026-04-02|2431.78