Table Data - Nasdaq Developed Markets: Asia Construction and Materials Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Construction and Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA5010N |
| 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: NQDMASIA5010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 736.37 |
| 2001-04-02 | 714.26 |
| 2001-04-03 | 748.29 |
| 2001-04-04 | 770.43 |
| 2001-04-05 | 783.44 |
| 2001-04-06 | 784.86 |
| 2001-04-09 | 770.46 |
| 2001-04-10 | 769.70 |
| 2001-04-11 | 782.38 |
| 2001-04-12 | 807.84 |
| 2001-04-13 | . |
| 2001-04-16 | 801.69 |
| 2001-04-17 | 807.09 |
| 2001-04-18 | 829.60 |
| 2001-04-19 | 841.91 |
| 2001-04-20 | 839.29 |
| 2001-04-23 | 845.91 |
| 2001-04-24 | 850.64 |
| 2001-04-25 | 863.20 |
| 2001-04-26 | 881.08 |
| 2001-04-27 | 882.46 |
| 2001-04-30 | 884.21 |
| 2001-05-01 | 913.08 |
| 2001-05-02 | 910.73 |
| 2001-05-03 | 917.57 |
| 2001-05-04 | 917.72 |
| 2001-05-07 | 900.77 |
| 2001-05-08 | 883.52 |
| 2001-05-09 | 862.45 |
| 2001-05-10 | 857.64 |
| 2001-05-11 | 868.11 |
| 2001-05-14 | 844.51 |
| 2001-05-15 | 850.12 |
| 2001-05-16 | 842.93 |
| 2001-05-17 | 848.46 |
| 2001-05-18 | 838.54 |
| 2001-05-21 | 849.60 |
| 2001-05-22 | 837.84 |
| 2001-05-23 | 845.51 |
| 2001-05-24 | 840.29 |
| 2001-05-25 | 834.15 |
| 2001-05-28 | . |
| 2001-05-29 | 830.50 |
| 2001-05-30 | 822.27 |
| 2001-05-31 | 828.00 |
| 2001-06-01 | 825.72 |
| 2001-06-04 | 821.25 |
| 2001-06-05 | 818.27 |
| 2001-06-06 | 815.67 |
| 2001-06-07 | 819.29 |
| 2001-06-08 | 827.74 |
| 2001-06-11 | 818.35 |
| 2001-06-12 | 798.22 |
| 2001-06-13 | 796.59 |
| 2001-06-14 | 797.02 |
| 2001-06-15 | 787.24 |
| 2001-06-18 | 775.26 |
| 2001-06-19 | 760.42 |
| 2001-06-20 | 756.41 |
| 2001-06-21 | 762.04 |
| 2001-06-22 | 770.78 |
| 2001-06-25 | 779.41 |
| 2001-06-26 | 782.02 |
| 2001-06-27 | 774.32 |
| 2001-06-28 | 772.11 |
| 2001-06-29 | 786.02 |
| 2001-07-02 | 784.02 |
| 2001-07-03 | 780.07 |
| 2001-07-04 | . |
| 2001-07-05 | 764.36 |
| 2001-07-06 | 753.46 |
| 2001-07-09 | 754.18 |
| 2001-07-10 | 754.86 |
| 2001-07-11 | 754.19 |
| 2001-07-12 | 767.30 |
| 2001-07-13 | 769.85 |
| 2001-07-16 | 768.04 |
| 2001-07-17 | 758.70 |
| 2001-07-18 | 749.11 |
| 2001-07-19 | 749.71 |
| 2001-07-20 | 752.12 |
| 2001-07-23 | 739.76 |
| 2001-07-24 | 749.76 |
| 2001-07-25 | 760.27 |
| 2001-07-26 | 758.32 |
| 2001-07-27 | 767.87 |
| 2001-07-30 | 751.37 |
| 2001-07-31 | 762.33 |
| 2001-08-01 | 768.82 |
| 2001-08-02 | 792.39 |
| 2001-08-03 | 782.87 |
| 2001-08-06 | 788.81 |
| 2001-08-07 | 804.37 |
| 2001-08-08 | 801.45 |
| 2001-08-09 | 784.78 |
| 2001-08-10 | 795.14 |
| 2001-08-13 | 785.91 |
| 2001-08-14 | 801.67 |
| 2001-08-15 | 821.35 |
| 2001-08-16 | 826.66 |
| 2001-08-17 | 817.63 |
| 2001-08-20 | 795.69 |
| 2001-08-21 | 800.11 |
| 2001-08-22 | 817.63 |
| 2001-08-23 | 816.94 |
| 2001-08-24 | 806.95 |
| 2001-08-27 | 800.03 |
| 2001-08-28 | 803.97 |
| 2001-08-29 | 787.66 |
| 2001-08-30 | 754.43 |
| 2001-08-31 | 760.61 |
| 2001-09-03 | . |
| 2001-09-04 | 736.62 |
| 2001-09-05 | 718.39 |
| 2001-09-06 | 718.00 |
| 2001-09-07 | 720.81 |
| 2001-09-10 | 693.66 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 683.56 |
| 2001-09-18 | 699.02 |
| 2001-09-19 | 723.50 |
| 2001-09-20 | 728.61 |
| 2001-09-21 | 726.86 |
| 2001-09-24 | 721.95 |
| 2001-09-25 | 726.39 |
| 2001-09-26 | 722.36 |
| 2001-09-27 | 715.99 |
| 2001-09-28 | 744.22 |
| 2001-10-01 | 748.55 |
| 2001-10-02 | 753.85 |
| 2001-10-03 | 744.52 |
| 2001-10-04 | 746.06 |
| 2001-10-05 | 723.79 |
| 2001-10-08 | 725.77 |
| 2001-10-09 | 705.89 |
| 2001-10-10 | 704.08 |
| 2001-10-11 | 714.79 |
| 2001-10-12 | 718.50 |
| 2001-10-15 | 725.45 |
| 2001-10-16 | 723.10 |
| 2001-10-17 | 728.15 |
| 2001-10-18 | 712.92 |
| 2001-10-19 | 713.29 |
| 2001-10-22 | 718.59 |
| 2001-10-23 | 731.77 |
| 2001-10-24 | 735.83 |
| 2001-10-25 | 741.52 |
| 2001-10-26 | 730.60 |
| 2001-10-29 | 714.23 |
| 2001-10-30 | 717.36 |
| 2001-10-31 | 711.69 |
| 2001-11-01 | 703.29 |
| 2001-11-02 | 699.65 |
| 2001-11-05 | 697.20 |
| 2001-11-06 | 695.54 |
| 2001-11-07 | 685.76 |
| 2001-11-08 | 691.28 |
| 2001-11-09 | 681.84 |
| 2001-11-12 | 670.51 |
| 2001-11-13 | 657.20 |
| 2001-11-14 | 650.67 |
| 2001-11-15 | 666.79 |
| 2001-11-16 | 663.73 |
| 2001-11-19 | 675.40 |
| 2001-11-20 | 688.81 |
| 2001-11-21 | 677.74 |
| 2001-11-22 | . |
| 2001-11-23 | 668.89 |
| 2001-11-26 | 687.45 |
| 2001-11-27 | 692.29 |
| 2001-11-28 | 674.10 |
| 2001-11-29 | 672.82 |
| 2001-11-30 | 674.10 |
| 2001-12-03 | 658.16 |
| 2001-12-04 | 654.73 |
| 2001-12-05 | 656.59 |
| 2001-12-06 | 664.65 |
| 2001-12-07 | 656.36 |
| 2001-12-10 | 635.62 |
| 2001-12-11 | 626.35 |
| 2001-12-12 | 635.44 |
| 2001-12-13 | 615.37 |
| 2001-12-14 | 604.63 |
| 2001-12-17 | 589.15 |
| 2001-12-18 | 585.49 |
| 2001-12-19 | 575.55 |
| 2001-12-20 | 592.02 |
| 2001-12-21 | 597.52 |
| 2001-12-24 | 595.88 |
| 2001-12-25 | . |
| 2001-12-26 | 587.41 |
| 2001-12-27 | 597.79 |
| 2001-12-28 | 607.83 |
| 2001-12-31 | 608.22 |
| 2002-01-01 | . |
| 2002-01-02 | 603.46 |
| 2002-01-03 | 605.42 |
| 2002-01-04 | 609.99 |
| 2002-01-07 | 610.36 |
| 2002-01-08 | 587.25 |
| 2002-01-09 | 580.32 |
| 2002-01-10 | 565.43 |
| 2002-01-11 | 559.18 |
| 2002-01-14 | 560.75 |
| 2002-01-15 | 545.84 |
| 2002-01-16 | 549.32 |
| 2002-01-17 | 543.41 |
| 2002-01-18 | 564.63 |
| 2002-01-21 | . |
| 2002-01-22 | 547.95 |
| 2002-01-23 | 548.05 |
| 2002-01-24 | 546.22 |
| 2002-01-25 | 552.02 |
| 2002-01-28 | 559.13 |
| 2002-01-29 | 557.08 |
| 2002-01-30 | 549.42 |
| 2002-01-31 | 544.71 |
| 2002-02-01 | 530.48 |
| 2002-02-04 | 525.40 |
| 2002-02-05 | 515.82 |
| 2002-02-06 | 521.16 |
| 2002-02-07 | 526.87 |
| 2002-02-08 | 535.83 |
| 2002-02-11 | 540.77 |
| 2002-02-12 | 552.99 |
| 2002-02-13 | 555.40 |
| 2002-02-14 | 559.16 |
| 2002-02-15 | 559.96 |
| 2002-02-18 | . |
| 2002-02-19 | 538.78 |
| 2002-02-20 | 539.07 |
| 2002-02-21 | 551.14 |
| 2002-02-22 | 554.35 |
| 2002-02-25 | 551.77 |
| 2002-02-26 | 548.25 |
| 2002-02-27 | 568.89 |
| 2002-02-28 | 576.43 |
| 2002-03-01 | 590.65 |
| 2002-03-04 | 630.30 |
| 2002-03-05 | 616.27 |
| 2002-03-06 | 619.47 |
| 2002-03-07 | 639.83 |
| 2002-03-08 | 641.32 |
| 2002-03-11 | 653.08 |
| 2002-03-12 | 636.77 |
| 2002-03-13 | 614.69 |
| 2002-03-14 | 619.28 |
| 2002-03-15 | 626.49 |
| 2002-03-18 | 612.99 |
| 2002-03-19 | 622.45 |
| 2002-03-20 | 610.40 |
| 2002-03-21 | 607.94 |
| 2002-03-22 | 599.08 |
| 2002-03-25 | 592.49 |
| 2002-03-26 | 594.94 |
| 2002-03-27 | 607.00 |
| 2002-03-28 | 610.54 |
| 2002-03-29 | . |
| 2002-04-01 | 584.84 |
| 2002-04-02 | 593.15 |
| 2002-04-03 | 608.00 |
| 2002-04-04 | 616.26 |
| 2002-04-05 | 623.86 |
| 2002-04-08 | 619.18 |
| 2002-04-09 | 613.39 |
| 2002-04-10 | 619.62 |
| 2002-04-11 | 607.87 |
| 2002-04-12 | 596.70 |
| 2002-04-15 | 607.32 |
| 2002-04-16 | 613.39 |
| 2002-04-17 | 625.41 |
| 2002-04-18 | 635.68 |
| 2002-04-19 | 630.22 |
| 2002-04-22 | 635.43 |
| 2002-04-23 | 642.90 |
| 2002-04-24 | 636.69 |
| 2002-04-25 | 644.00 |
| 2002-04-26 | 631.61 |
| 2002-04-29 | 630.57 |
| 2002-04-30 | 623.39 |
| 2002-05-01 | 626.22 |
| 2002-05-02 | 629.12 |
| 2002-05-03 | 634.07 |
| 2002-05-06 | 632.06 |
| 2002-05-07 | 632.94 |
| 2002-05-08 | 631.08 |
| 2002-05-09 | 635.55 |
| 2002-05-10 | 635.46 |
| 2002-05-13 | 631.73 |
| 2002-05-14 | 618.56 |
| 2002-05-15 | 627.62 |
| 2002-05-16 | 637.61 |
| 2002-05-17 | 650.62 |
| 2002-05-20 | 657.63 |
| 2002-05-21 | 666.82 |
| 2002-05-22 | 690.68 |
| 2002-05-23 | 698.34 |
| 2002-05-24 | 710.62 |
| 2002-05-27 | . |
| 2002-05-28 | 702.70 |
| 2002-05-29 | 696.31 |
| 2002-05-30 | 695.27 |
| 2002-05-31 | 687.39 |
| 2002-06-03 | 698.47 |
| 2002-06-04 | 687.33 |
| 2002-06-05 | 687.80 |
| 2002-06-06 | 686.00 |
| 2002-06-07 | 682.97 |
| 2002-06-10 | 680.18 |
| 2002-06-11 | 678.11 |
| 2002-06-12 | 671.60 |
| 2002-06-13 | 665.16 |
| 2002-06-14 | 652.81 |
| 2002-06-17 | 638.22 |
| 2002-06-18 | 641.04 |
| 2002-06-19 | 622.13 |
| 2002-06-20 | 640.87 |
| 2002-06-21 | 640.53 |
| 2002-06-24 | 651.44 |
| 2002-06-25 | 652.76 |
| 2002-06-26 | 641.74 |
| 2002-06-27 | 652.26 |
| 2002-06-28 | 666.82 |
| 2002-07-01 | 671.54 |
| 2002-07-02 | 676.19 |
| 2002-07-03 | 694.88 |
| 2002-07-04 | . |
| 2002-07-05 | 695.06 |
| 2002-07-08 | 698.78 |
| 2002-07-09 | 708.70 |
| 2002-07-10 | 701.86 |
| 2002-07-11 | 704.06 |
| 2002-07-12 | 704.91 |
| 2002-07-15 | 695.77 |
| 2002-07-16 | 689.32 |
| 2002-07-17 | 686.62 |
| 2002-07-18 | 690.11 |
| 2002-07-19 | 685.63 |
| 2002-07-22 | 685.77 |
| 2002-07-23 | 677.38 |
| 2002-07-24 | 684.51 |
| 2002-07-25 | 672.34 |
| 2002-07-26 | 645.01 |
| 2002-07-29 | 632.32 |
| 2002-07-30 | 643.14 |
| 2002-07-31 | 644.32 |
| 2002-08-01 | 641.10 |
| 2002-08-02 | 635.70 |
| 2002-08-05 | 637.34 |
| 2002-08-06 | 612.01 |
| 2002-08-07 | 626.88 |
| 2002-08-08 | 629.78 |
| 2002-08-09 | 645.19 |
| 2002-08-12 | 636.88 |
| 2002-08-13 | 635.88 |
| 2002-08-14 | 650.51 |
| 2002-08-15 | 654.98 |
| 2002-08-16 | 651.98 |
| 2002-08-19 | 636.57 |
| 2002-08-20 | 628.59 |
| 2002-08-21 | 633.42 |
| 2002-08-22 | 631.33 |
| 2002-08-23 | 631.68 |
| 2002-08-26 | 649.62 |
| 2002-08-27 | 645.63 |
| 2002-08-28 | 641.46 |
| 2002-08-29 | 635.02 |
| 2002-08-30 | 634.56 |
| 2002-09-02 | . |
| 2002-09-03 | 618.67 |
| 2002-09-04 | 600.57 |
| 2002-09-05 | 607.95 |
| 2002-09-06 | 599.18 |
| 2002-09-09 | 602.75 |
| 2002-09-10 | 602.61 |
| 2002-09-11 | 604.53 |
| 2002-09-12 | 606.39 |
| 2002-09-13 | 597.10 |
| 2002-09-16 | 591.93 |
| 2002-09-17 | 604.81 |
| 2002-09-18 | 604.85 |
| 2002-09-19 | 622.46 |
| 2002-09-20 | 608.26 |
| 2002-09-23 | 605.92 |
| 2002-09-24 | 604.31 |
| 2002-09-25 | 605.73 |
| 2002-09-26 | 613.63 |
| 2002-09-27 | 628.55 |
| 2002-09-30 | 631.05 |
| 2002-10-01 | 611.67 |
| 2002-10-02 | 600.60 |
| 2002-10-03 | 594.74 |
| 2002-10-04 | 598.75 |
| 2002-10-07 | 571.02 |
| 2002-10-08 | 569.85 |
| 2002-10-09 | 555.98 |
| 2002-10-10 | 552.41 |
| 2002-10-11 | 554.28 |
| 2002-10-14 | 553.92 |
| 2002-10-15 | 558.22 |
| 2002-10-16 | 564.20 |
| 2002-10-17 | 568.98 |
| 2002-10-18 | 570.12 |
| 2002-10-21 | 573.55 |
| 2002-10-22 | 552.62 |
| 2002-10-23 | 554.56 |
| 2002-10-24 | 547.50 |
| 2002-10-25 | 557.40 |
| 2002-10-28 | 558.39 |
| 2002-10-29 | 564.49 |
| 2002-10-30 | 571.68 |
| 2002-10-31 | 570.04 |
| 2002-11-01 | 573.34 |
| 2002-11-04 | 572.71 |
| 2002-11-05 | 590.88 |
| 2002-11-06 | 591.31 |
| 2002-11-07 | 595.04 |
| 2002-11-08 | 590.89 |
| 2002-11-11 | 583.20 |
| 2002-11-12 | 585.65 |
| 2002-11-13 | 574.46 |
| 2002-11-14 | 561.89 |
| 2002-11-15 | 565.09 |
| 2002-11-18 | 551.11 |
| 2002-11-19 | 534.02 |
| 2002-11-20 | 533.47 |
| 2002-11-21 | 544.15 |
| 2002-11-22 | 555.03 |
| 2002-11-25 | 560.60 |
| 2002-11-26 | 555.28 |
| 2002-11-27 | 560.69 |
| 2002-11-28 | . |
| 2002-11-29 | 571.99 |
| 2002-12-02 | 557.82 |
| 2002-12-03 | 561.77 |
| 2002-12-04 | 547.64 |
| 2002-12-05 | 542.22 |
| 2002-12-06 | 544.63 |
| 2002-12-09 | 541.75 |
| 2002-12-10 | 544.49 |
| 2002-12-11 | 546.77 |
| 2002-12-12 | 548.51 |
| 2002-12-13 | 555.42 |
| 2002-12-16 | 543.53 |
| 2002-12-17 | 542.46 |
| 2002-12-18 | 530.30 |
| 2002-12-19 | 537.93 |
| 2002-12-20 | 542.38 |
| 2002-12-23 | 543.84 |
| 2002-12-24 | 551.39 |
| 2002-12-25 | . |
| 2002-12-26 | 560.21 |
| 2002-12-27 | 567.68 |
| 2002-12-30 | 572.18 |
| 2002-12-31 | 571.50 |
| 2003-01-01 | . |
| 2003-01-02 | 566.51 |
| 2003-01-03 | 566.96 |
| 2003-01-06 | 583.40 |
| 2003-01-07 | 570.52 |
| 2003-01-08 | 560.69 |
| 2003-01-09 | 562.04 |
| 2003-01-10 | 561.96 |
| 2003-01-13 | 564.84 |
| 2003-01-14 | 574.26 |
| 2003-01-15 | 584.37 |
| 2003-01-16 | 588.99 |
| 2003-01-17 | 592.18 |
| 2003-01-20 | . |
| 2003-01-21 | 593.43 |
| 2003-01-22 | 586.49 |
| 2003-01-23 | 596.98 |
| 2003-01-24 | 589.71 |
| 2003-01-27 | 580.16 |
| 2003-01-28 | 575.71 |
| 2003-01-29 | 564.28 |
| 2003-01-30 | 561.08 |
| 2003-01-31 | 553.07 |
| 2003-02-03 | 559.81 |
| 2003-02-04 | 573.96 |
| 2003-02-05 | 579.38 |
| 2003-02-06 | 577.16 |
| 2003-02-07 | 572.76 |
| 2003-02-10 | 567.97 |
| 2003-02-11 | 566.32 |
| 2003-02-12 | 575.80 |
| 2003-02-13 | 574.21 |
| 2003-02-14 | 568.30 |
| 2003-02-17 | . |
| 2003-02-18 | 580.85 |
| 2003-02-19 | 582.72 |
| 2003-02-20 | 582.29 |
| 2003-02-21 | 578.05 |
| 2003-02-24 | 584.94 |
| 2003-02-25 | 576.56 |
| 2003-02-26 | 578.37 |
| 2003-02-27 | 577.94 |
| 2003-02-28 | 579.56 |
| 2003-03-03 | 584.41 |
| 2003-03-04 | 585.85 |
| 2003-03-05 | 587.85 |
| 2003-03-06 | 587.82 |
| 2003-03-07 | 574.30 |
| 2003-03-10 | 560.60 |
| 2003-03-11 | 555.59 |
| 2003-03-12 | 552.88 |
| 2003-03-13 | 548.83 |
| 2003-03-14 | 542.08 |
| 2003-03-17 | 536.11 |
| 2003-03-18 | 534.56 |
| 2003-03-19 | 530.46 |
| 2003-03-20 | 543.03 |
| 2003-03-21 | 537.56 |
| 2003-03-24 | 559.12 |
| 2003-03-25 | 554.08 |
| 2003-03-26 | 565.25 |
| 2003-03-27 | 571.47 |
| 2003-03-28 | 563.91 |
| 2003-03-31 | 551.21 |
| 2003-04-01 | 553.58 |
| 2003-04-02 | 561.09 |
| 2003-04-03 | 553.00 |
| 2003-04-04 | 556.12 |
| 2003-04-07 | 561.94 |
| 2003-04-08 | 564.80 |
| 2003-04-09 | 569.62 |
| 2003-04-10 | 568.09 |
| 2003-04-11 | 560.86 |
| 2003-04-14 | 554.76 |
| 2003-04-15 | 560.66 |
| 2003-04-16 | 560.93 |
| 2003-04-17 | 561.91 |
| 2003-04-18 | . |
| 2003-04-21 | 559.69 |
| 2003-04-22 | 555.17 |
| 2003-04-23 | 554.82 |
| 2003-04-24 | 560.09 |
| 2003-04-25 | 556.11 |
| 2003-04-28 | 551.95 |
| 2003-04-29 | 553.35 |
| 2003-04-30 | 569.30 |
| 2003-05-01 | 575.57 |
| 2003-05-02 | 580.37 |
| 2003-05-05 | 581.59 |
| 2003-05-06 | 592.96 |
| 2003-05-07 | 596.24 |
| 2003-05-08 | 590.35 |
| 2003-05-09 | 597.47 |
| 2003-05-12 | 603.05 |
| 2003-05-13 | 604.25 |
| 2003-05-14 | 609.21 |
| 2003-05-15 | 604.87 |
| 2003-05-16 | 608.28 |
| 2003-05-19 | 597.99 |
| 2003-05-20 | 600.32 |
| 2003-05-21 | 599.35 |
| 2003-05-22 | 607.25 |
| 2003-05-23 | 621.02 |
| 2003-05-26 | . |
| 2003-05-27 | 610.42 |
| 2003-05-28 | 608.38 |
| 2003-05-29 | 617.06 |
| 2003-05-30 | 609.29 |
| 2003-06-02 | 616.80 |
| 2003-06-03 | 617.75 |
| 2003-06-04 | 618.62 |
| 2003-06-05 | 635.81 |
| 2003-06-06 | 636.47 |
| 2003-06-09 | 631.99 |
| 2003-06-10 | 637.39 |
| 2003-06-11 | 643.16 |
| 2003-06-12 | 638.43 |
| 2003-06-13 | 641.50 |
| 2003-06-16 | 640.34 |
| 2003-06-17 | 640.31 |
| 2003-06-18 | 638.32 |
| 2003-06-19 | 640.74 |
| 2003-06-20 | 650.17 |
| 2003-06-23 | 660.94 |
| 2003-06-24 | 646.72 |
| 2003-06-25 | 652.39 |
| 2003-06-26 | 645.89 |
| 2003-06-27 | 657.98 |
| 2003-06-30 | 657.51 |
| 2003-07-01 | 668.07 |
| 2003-07-02 | 680.69 |
| 2003-07-03 | 680.13 |
| 2003-07-04 | . |
| 2003-07-07 | 690.13 |
| 2003-07-08 | 690.29 |
| 2003-07-09 | 696.94 |
| 2003-07-10 | 698.46 |
| 2003-07-11 | 685.47 |
| 2003-07-14 | 687.92 |
| 2003-07-15 | 682.59 |
| 2003-07-16 | 665.36 |
| 2003-07-17 | 648.65 |
| 2003-07-18 | 654.26 |
| 2003-07-21 | 656.73 |
| 2003-07-22 | 649.45 |
| 2003-07-23 | 668.81 |
| 2003-07-24 | 669.07 |
| 2003-07-25 | 671.43 |
| 2003-07-28 | 680.63 |
| 2003-07-29 | 687.48 |
| 2003-07-30 | 679.68 |
| 2003-07-31 | 681.44 |
| 2003-08-01 | 699.99 |
| 2003-08-04 | 690.70 |
| 2003-08-05 | 683.78 |
| 2003-08-06 | 674.04 |
| 2003-08-07 | 681.62 |
| 2003-08-08 | 680.28 |
| 2003-08-11 | 686.73 |
| 2003-08-12 | 690.74 |
| 2003-08-13 | 695.69 |
| 2003-08-14 | 704.79 |
| 2003-08-15 | 696.55 |
| 2003-08-18 | 709.82 |
| 2003-08-19 | 722.58 |
| 2003-08-20 | 745.76 |
| 2003-08-21 | 750.36 |
| 2003-08-22 | 744.87 |
| 2003-08-25 | 745.23 |
| 2003-08-26 | 750.92 |
| 2003-08-27 | 745.55 |
| 2003-08-28 | 742.50 |
| 2003-08-29 | 753.72 |
| 2003-09-01 | . |
| 2003-09-02 | 768.65 |
| 2003-09-03 | 768.83 |
| 2003-09-04 | 756.97 |
| 2003-09-05 | 748.62 |
| 2003-09-08 | 748.43 |
| 2003-09-09 | 765.64 |
| 2003-09-10 | 756.53 |
| 2003-09-11 | 746.03 |
| 2003-09-12 | 765.52 |
| 2003-09-15 | 765.15 |
| 2003-09-16 | 780.23 |
| 2003-09-17 | 782.04 |
| 2003-09-18 | 790.52 |
| 2003-09-19 | 790.72 |
| 2003-09-22 | 818.84 |
| 2003-09-23 | 822.26 |
| 2003-09-24 | 831.98 |
| 2003-09-25 | 817.98 |
| 2003-09-26 | 811.41 |
| 2003-09-29 | 807.52 |
| 2003-09-30 | 813.92 |
| 2003-10-01 | 821.77 |
| 2003-10-02 | 844.59 |
| 2003-10-03 | 867.19 |
| 2003-10-06 | 859.37 |
| 2003-10-07 | 867.70 |
| 2003-10-08 | 866.26 |
| 2003-10-09 | 871.66 |
| 2003-10-10 | 877.39 |
| 2003-10-13 | 875.00 |
| 2003-10-14 | 864.57 |
| 2003-10-15 | 863.54 |
| 2003-10-16 | 864.73 |
| 2003-10-17 | 865.94 |
| 2003-10-20 | 869.76 |
| 2003-10-21 | 866.80 |
| 2003-10-22 | 863.14 |
| 2003-10-23 | 819.88 |
| 2003-10-24 | 827.47 |
| 2003-10-27 | 848.31 |
| 2003-10-28 | 868.07 |
| 2003-10-29 | 877.08 |
| 2003-10-30 | 891.07 |
| 2003-10-31 | 875.45 |
| 2003-11-03 | 866.28 |
| 2003-11-04 | 887.09 |
| 2003-11-05 | 875.70 |
| 2003-11-06 | 849.14 |
| 2003-11-07 | 863.23 |
| 2003-11-10 | 863.56 |
| 2003-11-11 | 834.92 |
| 2003-11-12 | 822.78 |
| 2003-11-13 | 838.11 |
| 2003-11-14 | 833.81 |
| 2003-11-17 | 781.85 |
| 2003-11-18 | 786.59 |
| 2003-11-19 | 775.53 |
| 2003-11-20 | 782.30 |
| 2003-11-21 | 789.58 |
| 2003-11-24 | 786.39 |
| 2003-11-25 | 801.96 |
| 2003-11-26 | 815.87 |
| 2003-11-27 | . |
| 2003-11-28 | 802.39 |
| 2003-12-01 | 820.22 |
| 2003-12-02 | 830.05 |
| 2003-12-03 | 831.71 |
| 2003-12-04 | 839.29 |
| 2003-12-05 | 835.98 |
| 2003-12-08 | 826.59 |
| 2003-12-09 | 830.36 |
| 2003-12-10 | 821.33 |
| 2003-12-11 | 826.22 |
| 2003-12-12 | 831.12 |
| 2003-12-15 | 845.16 |
| 2003-12-16 | 835.79 |
| 2003-12-17 | 832.56 |
| 2003-12-18 | 830.49 |
| 2003-12-19 | 839.84 |
| 2003-12-22 | 846.93 |
| 2003-12-23 | 847.56 |
| 2003-12-24 | 849.88 |
| 2003-12-25 | . |
| 2003-12-26 | 857.89 |
| 2003-12-29 | 869.21 |
| 2003-12-30 | 880.90 |
| 2003-12-31 | 878.87 |
| 2004-01-01 | . |
| 2004-01-02 | 880.94 |
| 2004-01-05 | 897.79 |
| 2004-01-06 | 902.06 |
| 2004-01-07 | 905.27 |
| 2004-01-08 | 906.35 |
| 2004-01-09 | 910.02 |
| 2004-01-12 | 909.79 |
| 2004-01-13 | 914.03 |
| 2004-01-14 | 914.94 |
| 2004-01-15 | 911.12 |
| 2004-01-16 | 908.55 |
| 2004-01-19 | . |
| 2004-01-20 | 924.83 |
| 2004-01-21 | 926.80 |
| 2004-01-22 | 942.52 |
| 2004-01-23 | 951.92 |
| 2004-01-26 | 952.35 |
| 2004-01-27 | 951.18 |
| 2004-01-28 | 941.27 |
| 2004-01-29 | 923.99 |
| 2004-01-30 | 932.81 |
| 2004-02-02 | 939.97 |
| 2004-02-03 | 939.56 |
| 2004-02-04 | 918.64 |
| 2004-02-05 | 922.22 |
| 2004-02-06 | 929.70 |
| 2004-02-09 | 927.46 |
| 2004-02-10 | 923.84 |
| 2004-02-11 | 924.60 |
| 2004-02-12 | 931.13 |
| 2004-02-13 | 941.31 |
| 2004-02-16 | . |
| 2004-02-17 | 945.23 |
| 2004-02-18 | 940.63 |
| 2004-02-19 | 932.93 |
| 2004-02-20 | 909.64 |
| 2004-02-23 | 922.97 |
| 2004-02-24 | 912.57 |
| 2004-02-25 | 910.12 |
| 2004-02-26 | 911.92 |
| 2004-02-27 | 933.15 |
| 2004-03-01 | 957.41 |
| 2004-03-02 | 949.35 |
| 2004-03-03 | 956.74 |
| 2004-03-04 | 950.91 |
| 2004-03-05 | 948.13 |
| 2004-03-08 | 951.42 |
| 2004-03-09 | 972.66 |
| 2004-03-10 | 976.03 |
| 2004-03-11 | 972.56 |
| 2004-03-12 | 965.32 |
| 2004-03-15 | 995.89 |
| 2004-03-16 | 1017.32 |
| 2004-03-17 | 1054.36 |
| 2004-03-18 | 1063.00 |
| 2004-03-19 | 1049.97 |
| 2004-03-22 | 1049.40 |
| 2004-03-23 | 1059.86 |
| 2004-03-24 | 1096.74 |
| 2004-03-25 | 1113.86 |
| 2004-03-26 | 1112.63 |
| 2004-03-29 | 1097.54 |
| 2004-03-30 | 1092.87 |
| 2004-03-31 | 1124.13 |
| 2004-04-01 | 1118.63 |
| 2004-04-02 | 1113.50 |
| 2004-04-05 | 1105.19 |
| 2004-04-06 | 1095.07 |
| 2004-04-07 | 1113.74 |
| 2004-04-08 | 1126.31 |
| 2004-04-09 | . |
| 2004-04-12 | 1113.74 |
| 2004-04-13 | 1103.80 |
| 2004-04-14 | 1084.53 |
| 2004-04-15 | 1048.00 |
| 2004-04-16 | 1050.80 |
| 2004-04-19 | 1022.49 |
| 2004-04-20 | 1039.44 |
| 2004-04-21 | 1025.23 |
| 2004-04-22 | 1026.75 |
| 2004-04-23 | 1033.45 |
| 2004-04-26 | 1031.03 |
| 2004-04-27 | 1009.35 |
| 2004-04-28 | 1018.85 |
| 2004-04-29 | 1015.53 |
| 2004-04-30 | 995.84 |
| 2004-05-03 | 995.26 |
| 2004-05-04 | 1000.64 |
| 2004-05-05 | 1010.81 |
| 2004-05-06 | 979.42 |
| 2004-05-07 | 952.29 |
| 2004-05-10 | 880.04 |
| 2004-05-11 | 893.69 |
| 2004-05-12 | 928.91 |
| 2004-05-13 | 902.77 |
| 2004-05-14 | 901.49 |
| 2004-05-17 | 860.57 |
| 2004-05-18 | 878.95 |
| 2004-05-19 | 924.11 |
| 2004-05-20 | 929.08 |
| 2004-05-21 | 950.79 |
| 2004-05-24 | 955.64 |
| 2004-05-25 | 946.41 |
| 2004-05-26 | 965.80 |
| 2004-05-27 | 972.57 |
| 2004-05-28 | 979.90 |
| 2004-05-31 | . |
| 2004-06-01 | 984.19 |
| 2004-06-02 | 973.65 |
| 2004-06-03 | 943.23 |
| 2004-06-04 | 947.27 |
| 2004-06-07 | 977.77 |
| 2004-06-08 | 984.97 |
| 2004-06-09 | 999.27 |
| 2004-06-10 | 1009.91 |
| 2004-06-11 | . |
| 2004-06-14 | 1007.88 |
| 2004-06-15 | 995.80 |
| 2004-06-16 | 1012.52 |
| 2004-06-17 | 1014.57 |
| 2004-06-18 | 1003.95 |
| 2004-06-21 | 1019.31 |
| 2004-06-22 | 1013.78 |
| 2004-06-23 | 1017.60 |
| 2004-06-24 | 1037.18 |
| 2004-06-25 | 1034.94 |
| 2004-06-28 | 1043.48 |
| 2004-06-29 | 1043.22 |
| 2004-06-30 | 1035.28 |
| 2004-07-01 | 1042.04 |
| 2004-07-02 | 1033.03 |
| 2004-07-05 | . |
| 2004-07-06 | 993.73 |
| 2004-07-07 | 987.18 |
| 2004-07-08 | 980.38 |
| 2004-07-09 | 999.16 |
| 2004-07-12 | 1016.09 |
| 2004-07-13 | 1010.52 |
| 2004-07-14 | 990.76 |
| 2004-07-15 | 988.02 |
| 2004-07-16 | 999.47 |
| 2004-07-19 | 1003.21 |
| 2004-07-20 | 988.59 |
| 2004-07-21 | 983.30 |
| 2004-07-22 | 976.77 |
| 2004-07-23 | 961.20 |
| 2004-07-26 | 948.56 |
| 2004-07-27 | 931.54 |
| 2004-07-28 | 939.67 |
| 2004-07-29 | 921.80 |
| 2004-07-30 | 941.58 |
| 2004-08-02 | 939.81 |
| 2004-08-03 | 928.42 |
| 2004-08-04 | 910.42 |
| 2004-08-05 | 910.35 |
| 2004-08-06 | 916.21 |
| 2004-08-09 | 907.11 |
| 2004-08-10 | 914.67 |
| 2004-08-11 | 930.49 |
| 2004-08-12 | 928.97 |
| 2004-08-13 | 908.31 |
| 2004-08-16 | 891.94 |
| 2004-08-17 | 898.20 |
| 2004-08-18 | 907.48 |
| 2004-08-19 | 924.10 |
| 2004-08-20 | 929.76 |
| 2004-08-23 | 938.07 |
| 2004-08-24 | 940.67 |
| 2004-08-25 | 946.75 |
| 2004-08-26 | 955.71 |
| 2004-08-27 | 958.61 |
| 2004-08-30 | 957.41 |
| 2004-08-31 | 951.99 |
| 2004-09-01 | 958.29 |
| 2004-09-02 | 966.33 |
| 2004-09-03 | 951.07 |
| 2004-09-06 | . |
| 2004-09-07 | 982.78 |
| 2004-09-08 | 981.07 |
| 2004-09-09 | 967.87 |
| 2004-09-10 | 966.32 |
| 2004-09-13 | 967.24 |
| 2004-09-14 | 972.26 |
| 2004-09-15 | 949.51 |
| 2004-09-16 | 949.56 |
| 2004-09-17 | 941.31 |
| 2004-09-20 | 942.90 |
| 2004-09-21 | 938.23 |
| 2004-09-22 | 928.44 |
| 2004-09-23 | 930.43 |
| 2004-09-24 | 918.74 |
| 2004-09-27 | 909.70 |
| 2004-09-28 | 900.76 |
| 2004-09-29 | 907.04 |
| 2004-09-30 | 920.77 |
| 2004-10-01 | 936.95 |
| 2004-10-04 | 948.29 |
| 2004-10-05 | 946.98 |
| 2004-10-06 | 947.27 |
| 2004-10-07 | 956.86 |
| 2004-10-08 | 966.76 |
| 2004-10-11 | 971.56 |
| 2004-10-12 | 958.84 |
| 2004-10-13 | 951.28 |
| 2004-10-14 | 937.27 |
| 2004-10-15 | 940.49 |
| 2004-10-18 | 932.86 |
| 2004-10-19 | 953.91 |
| 2004-10-20 | 942.98 |
| 2004-10-21 | 940.74 |
| 2004-10-22 | 945.29 |
| 2004-10-25 | 944.93 |
| 2004-10-26 | 940.63 |
| 2004-10-27 | 941.33 |
| 2004-10-28 | 956.74 |
| 2004-10-29 | 960.10 |
| 2004-11-01 | 959.75 |
| 2004-11-02 | 979.93 |
| 2004-11-03 | 982.03 |
| 2004-11-04 | 992.05 |
| 2004-11-05 | 1000.36 |
| 2004-11-08 | 989.66 |
| 2004-11-09 | 991.83 |
| 2004-11-10 | 982.94 |
| 2004-11-11 | 976.42 |
| 2004-11-12 | 994.44 |
| 2004-11-15 | 1014.28 |
| 2004-11-16 | 1009.29 |
| 2004-11-17 | 1019.56 |
| 2004-11-18 | 1017.94 |
| 2004-11-19 | 1030.16 |
| 2004-11-22 | 1015.17 |
| 2004-11-23 | 1012.92 |
| 2004-11-24 | 1022.93 |
| 2004-11-25 | . |
| 2004-11-26 | 1027.80 |
| 2004-11-29 | 1043.62 |
| 2004-11-30 | 1044.67 |
| 2004-12-01 | 1031.69 |
| 2004-12-02 | 1045.41 |
| 2004-12-03 | 1045.45 |
| 2004-12-06 | 1034.43 |
| 2004-12-07 | 1025.11 |
| 2004-12-08 | 1008.38 |
| 2004-12-09 | 986.86 |
| 2004-12-10 | 980.02 |
| 2004-12-13 | 989.67 |
| 2004-12-14 | 989.69 |
| 2004-12-15 | 1008.43 |
| 2004-12-16 | 1000.83 |
| 2004-12-17 | 1015.65 |
| 2004-12-20 | 1023.68 |
| 2004-12-21 | 1023.18 |
| 2004-12-22 | 1029.96 |
| 2004-12-23 | 1035.67 |
| 2004-12-24 | . |
| 2004-12-27 | 1057.87 |
| 2004-12-28 | 1060.66 |
| 2004-12-29 | 1050.03 |
| 2004-12-30 | 1069.85 |
| 2004-12-31 | 1075.95 |
| 2005-01-03 | 1071.77 |
| 2005-01-04 | 1060.59 |
| 2005-01-05 | 1057.99 |
| 2005-01-06 | 1053.46 |
| 2005-01-07 | 1051.32 |
| 2005-01-10 | 1054.98 |
| 2005-01-11 | 1071.15 |
| 2005-01-12 | 1083.17 |
| 2005-01-13 | 1079.45 |
| 2005-01-14 | 1083.43 |
| 2005-01-17 | . |
| 2005-01-18 | 1083.71 |
| 2005-01-19 | 1086.02 |
| 2005-01-20 | 1070.34 |
| 2005-01-21 | 1065.97 |
| 2005-01-24 | 1088.01 |
| 2005-01-25 | 1078.70 |
| 2005-01-26 | 1089.65 |
| 2005-01-27 | 1087.21 |
#2005-01-28|1084.57
#2005-01-31|1089.36
#2005-02-01|1081.35
#2005-02-02|1087.62
#2005-02-03|1069.79
#2005-02-04|1075.55
#2005-02-07|1078.84
#2005-02-08|1060.47
#2005-02-09|1063.67
#2005-02-10|1064.98
#2005-02-11|1064.27
#2005-02-14|1073.37
#2005-02-15|1074.65
#2005-02-16|1056.48
#2005-02-17|1059.43
#2005-02-18|1066.92
#2005-02-21| .
#2005-02-22|1073.78
#2005-02-23|1057.70
#2005-02-24|1065.02
#2005-02-25|1068.02
#2005-02-28|1083.91
#2005-03-01|1090.80
#2005-03-02|1093.25
#2005-03-03|1097.46
#2005-03-04|1105.08
#2005-03-07|1103.27
#2005-03-08|1106.30
#2005-03-09|1120.46
#2005-03-10|1113.33
#2005-03-11|1130.75
#2005-03-14|1120.42
#2005-03-15|1125.93
#2005-03-16|1128.66
#2005-03-17|1118.73
#2005-03-18|1126.51
#2005-03-21|1125.50
#2005-03-22|1129.00
#2005-03-23|1111.10
#2005-03-24|1103.11
#2005-03-25| .
#2005-03-28|1095.77
#2005-03-29|1073.81
#2005-03-30|1060.79
#2005-03-31|1079.08
#2005-04-01|1078.22
#2005-04-04|1066.78
#2005-04-05|1069.54
#2005-04-06|1075.27
#2005-04-07|1079.41
#2005-04-08|1078.97
#2005-04-11|1077.09
#2005-04-12|1065.67
#2005-04-13|1070.44
#2005-04-14|1055.00
#2005-04-15|1045.73
#2005-04-18|1004.47
#2005-04-19|1025.90
#2005-04-20|1029.78
#2005-04-21|1018.96
#2005-04-22|1040.94
#2005-04-25|1043.30
#2005-04-26|1041.83
#2005-04-27|1038.98
#2005-04-28|1044.01
#2005-04-29|1054.02
#2005-05-02|1053.94
#2005-05-03|1053.18
#2005-05-04|1062.17
#2005-05-05|1061.25
#2005-05-06|1075.26
#2005-05-09|1070.93
#2005-05-10|1065.22
#2005-05-11|1064.78
#2005-05-12|1044.15
#2005-05-13|1029.36
#2005-05-16|1011.04
#2005-05-17| 993.55
#2005-05-18| 990.44
#2005-05-19|1002.47
#2005-05-20| 995.92
#2005-05-23|1001.50
#2005-05-24| 995.69
#2005-05-25| 979.00
#2005-05-26| 971.83
#2005-05-27| 975.61
#2005-05-30| .
#2005-05-31| 993.65
#2005-06-01| 994.96
#2005-06-02| 999.23
#2005-06-03|1006.67
#2005-06-06|1011.85
#2005-06-07|1008.79
#2005-06-08|1011.46
#2005-06-09| 998.39
#2005-06-10| 999.51
#2005-06-13| 989.04
#2005-06-14| 987.76
#2005-06-15| 993.96
#2005-06-16| 997.88
#2005-06-17|1008.73
#2005-06-20|1007.68
#2005-06-21|1018.51
#2005-06-22|1024.33
#2005-06-23|1026.31
#2005-06-24|1021.18
#2005-06-27|1013.35
#2005-06-28|1015.52
#2005-06-29|1014.70
#2005-06-30|1006.47
#2005-07-01|1004.34
#2005-07-04| .
#2005-07-05|1006.38
#2005-07-06|1001.56
#2005-07-07|1000.63
#2005-07-08| 996.57
#2005-07-11|1006.87
#2005-07-12|1010.56
#2005-07-13| 998.13
#2005-07-14|1000.67
#2005-07-15|1001.65
#2005-07-18|1006.77
#2005-07-19| 995.23
#2005-07-20| 994.80
#2005-07-21|1016.51
#2005-07-22|1007.39
#2005-07-25|1004.51
#2005-07-26| 999.90
#2005-07-27|1004.53
#2005-07-28|1000.40
#2005-07-29|1001.83
#2005-08-01|1002.46
#2005-08-02|1002.36
#2005-08-03|1004.00
#2005-08-04| 998.93
#2005-08-05| 982.90
#2005-08-08| 984.15
#2005-08-09| 994.84
#2005-08-10|1026.32
#2005-08-11|1051.85
#2005-08-12|1053.79
#2005-08-15|1057.91
#2005-08-16|1070.34
#2005-08-17|1069.29
#2005-08-18|1061.20
#2005-08-19|1054.50
#2005-08-22|1074.10
#2005-08-23|1074.48
#2005-08-24|1073.12
#2005-08-25|1068.45
#2005-08-26|1074.19
#2005-08-29|1059.66
#2005-08-30|1062.19
#2005-08-31|1066.83
#2005-09-01|1082.78
#2005-09-02|1091.43
#2005-09-05| .
#2005-09-06|1099.15
#2005-09-07|1091.71
#2005-09-08|1082.85
#2005-09-09|1103.89
#2005-09-12|1119.56
#2005-09-13|1113.69
#2005-09-14|1122.94
#2005-09-15|1128.73
#2005-09-16|1119.19
#2005-09-19|1119.92
#2005-09-20|1137.61
#2005-09-21|1133.71
#2005-09-22|1129.78
#2005-09-23|1123.94
#2005-09-26|1150.77
#2005-09-27|1138.62
#2005-09-28|1148.28
#2005-09-29|1163.07
#2005-09-30|1149.52
#2005-10-03|1125.88
#2005-10-04|1124.71
#2005-10-05|1123.62
#2005-10-06|1100.49
#2005-10-07|1111.57
#2005-10-10|1107.40
#2005-10-11|1124.73
#2005-10-12|1120.42
#2005-10-13|1115.18
#2005-10-14|1119.28
#2005-10-17|1111.39
#2005-10-18|1104.56
#2005-10-19|1093.97
#2005-10-20|1101.12
#2005-10-21|1099.35
#2005-10-24|1105.36
#2005-10-25|1126.23
#2005-10-26|1143.60
#2005-10-27|1168.49
#2005-10-28|1166.11
#2005-10-31|1176.99
#2005-11-01|1199.73
#2005-11-02|1200.18
#2005-11-03|1197.07
#2005-11-04|1199.83
#2005-11-07|1207.72
#2005-11-08|1206.94
#2005-11-09|1190.04
#2005-11-10|1176.01
#2005-11-11|1199.21
#2005-11-14|1177.60
#2005-11-15|1156.52
#2005-11-16|1160.21
#2005-11-17|1185.85
#2005-11-18|1190.51
#2005-11-21|1202.22
#2005-11-22|1198.99
#2005-11-23|1203.63
#2005-11-24| .
#2005-11-25|1187.58
#2005-11-28|1187.34
#2005-11-29|1194.64
#2005-11-30|1196.64
#2005-12-01|1217.65
#2005-12-02|1222.27
#2005-12-05|1222.82
#2005-12-06|1209.47
#2005-12-07|1213.82
#2005-12-08|1190.84
#2005-12-09|1209.96
#2005-12-12|1232.47
#2005-12-13|1235.11
#2005-12-14|1243.74
#2005-12-15|1236.20
#2005-12-16|1238.76
#2005-12-19|1227.79
#2005-12-20|1239.23
#2005-12-21|1266.53
#2005-12-22|1272.66
#2005-12-23|1276.10
#2005-12-26| .
#2005-12-27|1258.19
#2005-12-28|1286.72
#2005-12-29|1283.72
#2005-12-30|1275.25
#2006-01-02| .
#2006-01-03|1289.07
#2006-01-04|1322.43
#2006-01-05|1329.96
#2006-01-06|1365.48
#2006-01-09|1369.58
#2006-01-10|1349.47
#2006-01-11|1359.81
#2006-01-12|1364.09
#2006-01-13|1391.75
#2006-01-16| .
#2006-01-17|1350.59
#2006-01-18|1303.31
#2006-01-19|1349.39
#2006-01-20|1342.32
#2006-01-23|1312.59
#2006-01-24|1330.24
#2006-01-25|1317.89
#2006-01-26|1345.80
#2006-01-27|1361.88
#2006-01-30|1357.72
#2006-01-31|1359.05
#2006-02-01|1327.40
#2006-02-02|1313.52
#2006-02-03|1299.48
#2006-02-06|1303.35
#2006-02-07|1309.11
#2006-02-08|1282.25
#2006-02-09|1285.41
#2006-02-10|1270.67
#2006-02-13|1228.27
#2006-02-14|1244.55
#2006-02-15|1245.02
#2006-02-16|1251.54
#2006-02-17|1226.73
#2006-02-20| .
#2006-02-21|1234.56
#2006-02-22|1230.95
#2006-02-23|1270.81
#2006-02-24|1275.13
#2006-02-27|1290.22
#2006-02-28|1291.83
#2006-03-01|1263.83
#2006-03-02|1255.44
#2006-03-03|1230.98
#2006-03-06|1226.62
#2006-03-07|1207.54
#2006-03-08|1210.51
#2006-03-09|1248.33
#2006-03-10|1255.52
#2006-03-13|1282.34
#2006-03-14|1288.36
#2006-03-15|1290.05
#2006-03-16|1289.02
#2006-03-17|1311.53
#2006-03-20|1327.77
#2006-03-21|1319.64
#2006-03-22|1323.24
#2006-03-23|1312.09
#2006-03-24|1321.58
#2006-03-27|1335.92
#2006-03-28|1351.25
#2006-03-29|1350.74
#2006-03-30|1368.30
#2006-03-31|1361.50
#2006-04-03|1377.06
#2006-04-04|1382.73
#2006-04-05|1370.06
#2006-04-06|1382.06
#2006-04-07|1381.70
#2006-04-10|1374.88
#2006-04-11|1359.89
#2006-04-12|1337.36
#2006-04-13|1338.40
#2006-04-14| .
#2006-04-17|1320.51
#2006-04-18|1341.39
#2006-04-19|1342.12
#2006-04-20|1337.77
#2006-04-21|1344.36
#2006-04-24|1329.89
#2006-04-25|1335.38
#2006-04-26|1342.90
#2006-04-27|1354.63
#2006-04-28|1344.01
#2006-05-01|1358.37
#2006-05-02|1372.88
#2006-05-03|1368.22
#2006-05-04|1369.48
#2006-05-05|1383.39
#2006-05-08|1428.98
#2006-05-09|1416.05
#2006-05-10|1412.45
#2006-05-11|1394.15
#2006-05-12|1382.09
#2006-05-15|1372.77
#2006-05-16|1343.71
#2006-05-17|1343.12
#2006-05-18|1324.28
#2006-05-19|1296.10
#2006-05-22|1277.92
#2006-05-23|1261.16
#2006-05-24|1263.17
#2006-05-25|1254.13
#2006-05-26|1265.19
#2006-05-29| .
#2006-05-30|1268.52
#2006-05-31|1241.96
#2006-06-01|1242.13
#2006-06-02|1262.47
#2006-06-05|1252.05
#2006-06-06|1211.58
#2006-06-07|1192.22
#2006-06-08|1150.91
#2006-06-09|1165.03
#2006-06-12|1177.56
#2006-06-13|1127.21
#2006-06-14|1133.86
#2006-06-15|1155.94
#2006-06-16|1196.32
#2006-06-19|1175.25
#2006-06-20|1161.77
#2006-06-21|1152.99
#2006-06-22|1170.57
#2006-06-23|1165.12
#2006-06-26|1167.07
#2006-06-27|1158.81
#2006-06-28|1146.42
#2006-06-29|1162.22
#2006-06-30|1203.16
#2006-07-03|1204.23
#2006-07-04| .
#2006-07-05|1190.03
#2006-07-06|1182.79
#2006-07-07|1189.96
#2006-07-10|1195.59
#2006-07-11|1181.73
#2006-07-12|1157.32
#2006-07-13|1141.12
#2006-07-14|1108.16
#2006-07-17|1100.64
#2006-07-18|1056.90
#2006-07-19|1064.84
#2006-07-20|1107.76
#2006-07-21|1100.94
#2006-07-24|1092.73
#2006-07-25|1105.27
#2006-07-26|1098.60
#2006-07-27|1130.63
#2006-07-28|1134.18
#2006-07-31|1157.82
#2006-08-01|1163.53
#2006-08-02|1169.77
#2006-08-03|1166.48
#2006-08-04|1174.80
#2006-08-07|1144.30
#2006-08-08|1157.02
#2006-08-09|1161.93
#2006-08-10|1170.04
#2006-08-11|1176.36
#2006-08-14|1193.80
#2006-08-15|1204.70
#2006-08-16|1221.89
#2006-08-17|1218.86
#2006-08-18|1225.08
#2006-08-21|1215.23
#2006-08-22|1225.09
#2006-08-23|1222.22
#2006-08-24|1202.14
#2006-08-25|1188.90
#2006-08-28|1178.11
#2006-08-29|1183.90
#2006-08-30|1181.23
#2006-08-31|1192.27
#2006-09-01|1194.15
#2006-09-04| .
#2006-09-05|1217.66
#2006-09-06|1212.27
#2006-09-07|1197.74
#2006-09-08|1201.57
#2006-09-11|1177.62
#2006-09-12|1164.72
#2006-09-13|1169.55
#2006-09-14|1167.85
#2006-09-15|1161.74
#2006-09-18|1158.49
#2006-09-19|1161.84
#2006-09-20|1143.66
#2006-09-21|1155.65
#2006-09-22|1140.79
#2006-09-25|1142.14
#2006-09-26|1140.22
#2006-09-27|1163.36
#2006-09-28|1158.45
#2006-09-29|1172.33
#2006-10-02|1177.25
#2006-10-03|1164.70
#2006-10-04|1139.59
#2006-10-05|1155.01
#2006-10-06|1138.16
#2006-10-09|1135.27
#2006-10-10|1125.56
#2006-10-11|1108.41
#2006-10-12|1108.03
#2006-10-13|1126.62
#2006-10-16|1151.17
#2006-10-17|1151.03
#2006-10-18|1150.31
#2006-10-19|1151.90
#2006-10-20|1150.35
#2006-10-23|1156.80
#2006-10-24|1165.06
#2006-10-25|1161.99
#2006-10-26|1171.10
#2006-10-27|1164.96
#2006-10-30|1143.19
#2006-10-31|1144.20
#2006-11-01|1144.63
#2006-11-02|1138.66
#2006-11-03|1130.34
#2006-11-06|1135.91
#2006-11-07|1137.27
#2006-11-08|1113.55
#2006-11-09|1107.66
#2006-11-10|1112.25
#2006-11-13|1093.82
#2006-11-14|1117.33
#2006-11-15|1110.60
#2006-11-16|1108.89
#2006-11-17|1098.74
#2006-11-20|1056.69
#2006-11-21|1056.49
#2006-11-22|1087.72
#2006-11-23| .
#2006-11-24|1083.11
#2006-11-27|1090.29
#2006-11-28|1089.98
#2006-11-29|1112.93
#2006-11-30|1131.27
#2006-12-01|1143.73
#2006-12-04|1141.72
#2006-12-05|1134.51
#2006-12-06|1142.91
#2006-12-07|1138.35
#2006-12-08|1127.84
#2006-12-11|1125.09
#2006-12-12|1127.71
#2006-12-13|1121.90
#2006-12-14|1130.91
#2006-12-15|1135.10
#2006-12-18|1126.36
#2006-12-19|1109.73
#2006-12-20|1126.97
#2006-12-21|1122.69
#2006-12-22|1127.89
#2006-12-25| .
#2006-12-26|1128.58
#2006-12-27|1131.19
#2006-12-28|1131.07
#2006-12-29|1129.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1127.67
#2007-01-04|1138.72
#2007-01-05|1130.91
#2007-01-08|1133.34
#2007-01-09|1152.22
#2007-01-10|1137.65
#2007-01-11|1136.83
#2007-01-12|1158.53
#2007-01-15| .
#2007-01-16|1181.77
#2007-01-17|1196.97
#2007-01-18|1189.93
#2007-01-19|1186.70
#2007-01-22|1180.97
#2007-01-23|1176.76
#2007-01-24|1184.80
#2007-01-25|1183.28
#2007-01-26|1183.18
#2007-01-29|1196.02
#2007-01-30|1203.06
#2007-01-31|1190.98
#2007-02-01|1212.17
#2007-02-02|1215.80
#2007-02-05|1212.09
#2007-02-06|1205.99
#2007-02-07|1194.50
#2007-02-08|1184.07
#2007-02-09|1190.08
#2007-02-12|1190.04
#2007-02-13|1200.29
#2007-02-14|1220.34
#2007-02-15|1240.73
#2007-02-16|1238.09
#2007-02-19| .
#2007-02-20|1234.58
#2007-02-21|1227.02
#2007-02-22|1248.54
#2007-02-23|1258.03
#2007-02-26|1280.53
#2007-02-27|1285.86
#2007-02-28|1238.34
#2007-03-01|1232.27
#2007-03-02|1230.81
#2007-03-05|1193.52
#2007-03-06|1211.84
#2007-03-07|1207.05
#2007-03-08|1210.49
#2007-03-09|1199.46
#2007-03-12|1219.45
#2007-03-13|1218.16
#2007-03-14|1192.39
#2007-03-15|1190.61
#2007-03-16|1182.82
#2007-03-19|1184.52
#2007-03-20|1201.03
#2007-03-21|1196.98
#2007-03-22|1214.69
#2007-03-23|1221.18
#2007-03-26|1226.59
#2007-03-27|1225.28
#2007-03-28|1241.75
#2007-03-29|1230.05
#2007-03-30|1239.37
#2007-04-02|1217.75
#2007-04-03|1236.55
#2007-04-04|1259.45
#2007-04-05|1253.44
#2007-04-06| .
#2007-04-09|1263.50
#2007-04-10|1259.57
#2007-04-11|1263.19
#2007-04-12|1256.29
#2007-04-13|1252.56
#2007-04-16|1263.42
#2007-04-17|1252.15
#2007-04-18|1272.17
#2007-04-19|1256.46
#2007-04-20|1248.84
#2007-04-23|1241.03
#2007-04-24|1247.54
#2007-04-25|1230.33
#2007-04-26|1237.39
#2007-04-27|1230.73
#2007-04-30|1228.21
#2007-05-01|1220.96
#2007-05-02|1233.19
#2007-05-03|1232.99
#2007-05-04|1233.68
#2007-05-07|1256.25
#2007-05-08|1253.15
#2007-05-09|1254.77
#2007-05-10|1262.28
#2007-05-11|1249.77
#2007-05-14|1251.43
#2007-05-15|1224.86
#2007-05-16|1207.13
#2007-05-17|1197.95
#2007-05-18|1189.67
#2007-05-21|1196.93
#2007-05-22|1224.97
#2007-05-23|1211.67
#2007-05-24|1203.07
#2007-05-25|1182.22
#2007-05-28| .
#2007-05-29|1193.97
#2007-05-30|1189.97
#2007-05-31|1199.29
#2007-06-01|1206.31
#2007-06-04|1213.36
#2007-06-05|1210.76
#2007-06-06|1214.13
#2007-06-07|1206.23
#2007-06-08|1187.21
#2007-06-11|1183.91
#2007-06-12|1175.33
#2007-06-13|1163.70
#2007-06-14|1173.11
#2007-06-15|1184.48
#2007-06-18|1194.42
#2007-06-19|1189.73
#2007-06-20|1194.22
#2007-06-21|1202.68
#2007-06-22|1187.32
#2007-06-25|1175.88
#2007-06-26|1186.54
#2007-06-27|1174.87
#2007-06-28|1185.59
#2007-06-29|1194.59
#2007-07-02|1211.60
#2007-07-03|1208.87
#2007-07-04| .
#2007-07-05|1214.45
#2007-07-06|1208.64
#2007-07-09|1224.67
#2007-07-10|1234.73
#2007-07-11|1226.79
#2007-07-12|1218.81
#2007-07-13|1226.54
#2007-07-16|1227.55
#2007-07-17|1225.41
#2007-07-18|1216.82
#2007-07-19|1226.13
#2007-07-20|1230.22
#2007-07-23|1215.47
#2007-07-24|1234.11
#2007-07-25|1230.40
#2007-07-26|1208.02
#2007-07-27|1188.69
#2007-07-30|1194.45
#2007-07-31|1193.97
#2007-08-01|1164.26
#2007-08-02|1161.48
#2007-08-03|1168.27
#2007-08-06|1170.07
#2007-08-07|1168.88
#2007-08-08|1171.75
#2007-08-09|1184.92
#2007-08-10|1162.58
#2007-08-13|1154.52
#2007-08-14|1165.15
#2007-08-15|1143.36
#2007-08-16|1153.57
#2007-08-17|1102.13
#2007-08-20|1121.45
#2007-08-21|1146.27
#2007-08-22|1133.41
#2007-08-23|1148.53
#2007-08-24|1145.59
#2007-08-27|1145.96
#2007-08-28|1150.70
#2007-08-29|1128.33
#2007-08-30|1124.74
#2007-08-31|1149.25
#2007-09-03| .
#2007-09-04|1142.06
#2007-09-05|1128.17
#2007-09-06|1119.55
#2007-09-07|1131.97
#2007-09-10|1106.72
#2007-09-11|1104.01
#2007-09-12|1099.84
#2007-09-13|1073.00
#2007-09-14|1087.60
#2007-09-17|1087.48
#2007-09-18|1054.97
#2007-09-19|1080.15
#2007-09-20|1089.97
#2007-09-21|1069.23
#2007-09-24|1073.91
#2007-09-25|1079.87
#2007-09-26|1086.89
#2007-09-27|1121.34
#2007-09-28|1130.71
#2007-10-01|1112.66
#2007-10-02|1124.22
#2007-10-03|1126.69
#2007-10-04|1118.85
#2007-10-05|1121.02
#2007-10-08|1112.97
#2007-10-09|1120.28
#2007-10-10|1118.16
#2007-10-11|1119.46
#2007-10-12|1110.75
#2007-10-15|1107.20
#2007-10-16|1088.93
#2007-10-17|1074.94
#2007-10-18|1099.88
#2007-10-19|1080.07
#2007-10-22|1061.47
#2007-10-23|1067.21
#2007-10-24|1066.58
#2007-10-25|1061.24
#2007-10-26|1071.24
#2007-10-29|1077.06
#2007-10-30|1124.28
#2007-10-31|1118.80
#2007-11-01|1126.69
#2007-11-02|1107.59
#2007-11-05|1073.47
#2007-11-06|1071.16
#2007-11-07|1059.28
#2007-11-08|1037.41
#2007-11-09|1041.70
#2007-11-12|1024.69
#2007-11-13|1023.00
#2007-11-14|1029.64
#2007-11-15|1028.74
#2007-11-16|1005.93
#2007-11-19| 994.82
#2007-11-20| 991.88
#2007-11-21| 997.40
#2007-11-22| .
#2007-11-23| 992.36
#2007-11-26|1007.35
#2007-11-27|1018.45
#2007-11-28|1008.65
#2007-11-29|1054.88
#2007-11-30|1057.62
#2007-12-03|1070.35
#2007-12-04|1061.58
#2007-12-05|1045.67
#2007-12-06|1063.23
#2007-12-07|1079.40
#2007-12-10|1072.94
#2007-12-11|1088.01
#2007-12-12|1082.22
#2007-12-13|1054.92
#2007-12-14|1030.93
#2007-12-17|1002.10
#2007-12-18|1007.66
#2007-12-19| 998.63
#2007-12-20|1008.43
#2007-12-21|1008.29
#2007-12-24|1005.90
#2007-12-25| .
#2007-12-26|1037.95
#2007-12-27|1029.62
#2007-12-28|1024.96
#2007-12-31|1038.94
#2008-01-01| .
#2008-01-02|1054.56
#2008-01-03|1054.51
#2008-01-04|1032.67
#2008-01-07|1018.52
#2008-01-08|1021.32
#2008-01-09|1042.92
#2008-01-10|1027.65
#2008-01-11|1002.18
#2008-01-14|1008.06
#2008-01-15| 994.47
#2008-01-16| 958.12
#2008-01-17| 990.19
#2008-01-18|1009.60
#2008-01-21| .
#2008-01-22| 915.66
#2008-01-23| 941.31
#2008-01-24| 964.66
#2008-01-25| 994.37
#2008-01-28| 964.39
#2008-01-29| 997.96
#2008-01-30| 992.66
#2008-01-31|1014.17
#2008-02-01|1007.58
#2008-02-04|1016.66
#2008-02-05|1009.10
#2008-02-06| 959.30
#2008-02-07| 962.56
#2008-02-08| 936.54
#2008-02-11| 941.90
#2008-02-12| 925.77
#2008-02-13| 923.63
#2008-02-14| 962.11
#2008-02-15| 974.73
#2008-02-18| .
#2008-02-19| 977.38
#2008-02-20| 944.00
#2008-02-21| 965.48
#2008-02-22| 965.48
#2008-02-25| 980.18
#2008-02-26| 977.75
#2008-02-27| 999.95
#2008-02-28|1000.90
#2008-02-29| 995.47
#2008-03-03| 958.45
#2008-03-04| 956.91
#2008-03-05| 935.19
#2008-03-06| 961.49
#2008-03-07| 930.70
#2008-03-10| 923.08
#2008-03-11| 915.04
#2008-03-12| 929.14
#2008-03-13| 914.29
#2008-03-14| 903.29
#2008-03-17| 898.78
#2008-03-18| 897.62
#2008-03-19| 912.86
#2008-03-20| 916.10
#2008-03-21| .
#2008-03-24| 929.43
#2008-03-25| 952.87
#2008-03-26| 970.62
#2008-03-27| 957.18
#2008-03-28| 974.49
#2008-03-31| 963.36
#2008-04-01| 946.37
#2008-04-02| 970.52
#2008-04-03| 993.46
#2008-04-04| 994.76
#2008-04-07|1000.26
#2008-04-08| 985.82
#2008-04-09| 957.90
#2008-04-10| 949.85
#2008-04-11| 965.91
#2008-04-14| 943.65
#2008-04-15| 945.61
#2008-04-16| 967.63
#2008-04-17| 973.01
#2008-04-18| 953.27
#2008-04-21| 971.99
#2008-04-22| 962.59
#2008-04-23| 958.21
#2008-04-24| 960.09
#2008-04-25| 970.14
#2008-04-28| 973.96
#2008-04-29| 984.36
#2008-04-30| 980.05
#2008-05-01| 974.47
#2008-05-02| 987.31
#2008-05-05| 988.37
#2008-05-06| 994.49
#2008-05-07|1000.57
#2008-05-08|1015.05
#2008-05-09|1000.61
#2008-05-12|1001.95
#2008-05-13|1003.51
#2008-05-14|1007.42
#2008-05-15|1018.45
#2008-05-16|1032.92
#2008-05-19|1029.55
#2008-05-20|1037.03
#2008-05-21|1028.74
#2008-05-22|1032.84
#2008-05-23|1045.63
#2008-05-26| .
#2008-05-27|1025.32
#2008-05-28|1010.64
#2008-05-29|1031.57
#2008-05-30|1048.27
#2008-06-02|1052.29
#2008-06-03|1027.87
#2008-06-04|1052.90
#2008-06-05|1049.70
#2008-06-06|1056.35
#2008-06-09|1034.33
#2008-06-10|1012.18
#2008-06-11|1025.69
#2008-06-12| 992.98
#2008-06-13| 992.63
#2008-06-16|1010.76
#2008-06-17|1021.31
#2008-06-18|1028.04
#2008-06-19|1002.92
#2008-06-20| 985.77
#2008-06-23| 974.65
#2008-06-24| 983.90
#2008-06-25| 983.41
#2008-06-26| 993.89
#2008-06-27| 981.64
#2008-06-30| 979.43
#2008-07-01| 975.04
#2008-07-02| 953.95
#2008-07-03| 933.35
#2008-07-04| .
#2008-07-07| 945.90
#2008-07-08| 920.74
#2008-07-09| 921.59
#2008-07-10| 927.49
#2008-07-11| 922.30
#2008-07-14| 918.35
#2008-07-15| 913.83
#2008-07-16| 906.79
#2008-07-17| 911.27
#2008-07-18| 888.52
#2008-07-21| 887.46
#2008-07-22| 899.17
#2008-07-23| 908.63
#2008-07-24| 929.07
#2008-07-25| 904.84
#2008-07-28| 909.33
#2008-07-29| 890.84
#2008-07-30| 912.52
#2008-07-31| 916.18
#2008-08-01| 882.65
#2008-08-04| 853.93
#2008-08-05| 849.29
#2008-08-06| 882.22
#2008-08-07| 865.31
#2008-08-08| 870.51
#2008-08-11| 886.49
#2008-08-12| 875.45
#2008-08-13| 867.22
#2008-08-14| 848.12
#2008-08-15| 848.57
#2008-08-18| 861.30
#2008-08-19| 848.19
#2008-08-20| 846.17
#2008-08-21| 854.97
#2008-08-22| 837.86
#2008-08-25| 858.67
#2008-08-26| 857.05
#2008-08-27| 850.87
#2008-08-28| 858.69
#2008-08-29| 889.60
#2008-09-01| .
#2008-09-02| 851.68
#2008-09-03| 851.96
#2008-09-04| 842.78
#2008-09-05| 834.93
#2008-09-08| 859.85
#2008-09-09| 849.65
#2008-09-10| 855.21
#2008-09-11| 856.34
#2008-09-12| 864.91
#2008-09-15| 871.65
#2008-09-16| 840.88
#2008-09-17| 844.59
#2008-09-18| 836.03
#2008-09-19| 860.64
#2008-09-22| 865.35
#2008-09-23| 872.76
#2008-09-24| 869.69
#2008-09-25| 859.69
#2008-09-26| 855.62
#2008-09-29| 844.01
#2008-09-30| 822.75
#2008-10-01| 831.11
#2008-10-02| 810.09
#2008-10-03| 786.00
#2008-10-06| 773.61
#2008-10-07| 746.45
#2008-10-08| 706.05
#2008-10-09| 696.17
#2008-10-10| 653.96
#2008-10-13| 648.40
#2008-10-14| 729.17
#2008-10-15| 719.22
#2008-10-16| 649.71
#2008-10-17| 677.87
#2008-10-20| 689.93
#2008-10-21| 716.85
#2008-10-22| 683.58
#2008-10-23| 684.79
#2008-10-24| 673.53
#2008-10-27| 635.47
#2008-10-28| 665.34
#2008-10-29| 704.30
#2008-10-30| 762.80
#2008-10-31| 742.22
#2008-11-03| 739.68
#2008-11-04| 765.58
#2008-11-05| 804.67
#2008-11-06| 759.92
#2008-11-07| 736.45
#2008-11-10| 771.71
#2008-11-11| 762.76
#2008-11-12| 763.15
#2008-11-13| 756.41
#2008-11-14| 748.77
#2008-11-17| 755.98
#2008-11-18| 742.28
#2008-11-19| 743.10
#2008-11-20| 719.11
#2008-11-21| 748.45
#2008-11-24| 737.45
#2008-11-25| 765.47
#2008-11-26| 761.11
#2008-11-27| .
#2008-11-28| 769.10
#2008-12-01| 760.99
#2008-12-02| 728.82
#2008-12-03| 748.25
#2008-12-04| 760.45
#2008-12-05| 765.49
#2008-12-08| 788.96
#2008-12-09| 807.71
#2008-12-10| 810.03
#2008-12-11| 825.61
#2008-12-12| 803.32
#2008-12-15| 849.31
#2008-12-16| 833.03
#2008-12-17| 848.52
#2008-12-18| 848.74
#2008-12-19| 836.81
#2008-12-22| 835.40
#2008-12-23| 831.55
#2008-12-24| 817.52
#2008-12-25| .
#2008-12-26| 839.93
#2008-12-29| 853.76
#2008-12-30| 862.46
#2008-12-31| 861.05
#2009-01-01| .
#2009-01-02| 857.81
#2009-01-05| 839.36
#2009-01-06| 828.44
#2009-01-07| 836.63
#2009-01-08| 818.94
#2009-01-09| 815.99
#2009-01-12| 824.02
#2009-01-13| 781.37
#2009-01-14| 799.58
#2009-01-15| 776.24
#2009-01-16| 790.81
#2009-01-19| .
#2009-01-20| 778.43
#2009-01-21| 780.53
#2009-01-22| 785.11
#2009-01-23| 755.83
#2009-01-26| 733.74
#2009-01-27| 770.06
#2009-01-28| 766.57
#2009-01-29| 772.12
#2009-01-30| 762.47
#2009-02-02| 744.96
#2009-02-03| 739.74
#2009-02-04| 762.14
#2009-02-05| 753.52
#2009-02-06| 747.11
#2009-02-09| 706.60
#2009-02-10| 718.77
#2009-02-11| 725.32
#2009-02-12| 702.36
#2009-02-13| 704.60
#2009-02-16| .
#2009-02-17| 699.60
#2009-02-18| 705.25
#2009-02-19| 692.94
#2009-02-20| 674.65
#2009-02-23| 659.14
#2009-02-24| 635.04
#2009-02-25| 635.37
#2009-02-26| 626.39
#2009-02-27| 631.65
#2009-03-02| 624.37
#2009-03-03| 617.54
#2009-03-04| 627.04
#2009-03-05| 646.79
#2009-03-06| 633.20
#2009-03-09| 619.03
#2009-03-10| 621.80
#2009-03-11| 630.01
#2009-03-12| 618.16
#2009-03-13| 637.17
#2009-03-16| 651.55
#2009-03-17| 660.20
#2009-03-18| 669.83
#2009-03-19| 703.63
#2009-03-20| 687.78
#2009-03-23| 705.53
#2009-03-24| 723.43
#2009-03-25| 723.37
#2009-03-26| 733.31
#2009-03-27| 735.64
#2009-03-30| 714.75
#2009-03-31| 691.08
#2009-04-01| 709.30
#2009-04-02| 733.63
#2009-04-03| 731.20
#2009-04-06| 724.99
#2009-04-07| 731.36
#2009-04-08| 717.16
#2009-04-09| 741.52
#2009-04-10| .
#2009-04-13| 748.79
#2009-04-14| 748.27
#2009-04-15| 737.55
#2009-04-16| 738.76
#2009-04-17| 753.85
#2009-04-20| 756.93
#2009-04-21| 743.02
#2009-04-22| 739.63
#2009-04-23| 758.08
#2009-04-24| 757.62
#2009-04-27| 758.33
#2009-04-28| 741.96
#2009-04-29| 739.97
#2009-04-30| 759.11
#2009-05-01| 752.79
#2009-05-04| 752.52
#2009-05-05| 757.11
#2009-05-06| 758.41
#2009-05-07| 781.57
#2009-05-08| 783.30
#2009-05-11| 787.82
#2009-05-12| 798.60
#2009-05-13| 805.81
#2009-05-14| 795.02
#2009-05-15| 823.98
#2009-05-18| 799.21
#2009-05-19| 812.47
#2009-05-20| 817.95
#2009-05-21| 823.40
#2009-05-22| 820.21
#2009-05-25| .
#2009-05-26| 835.68
#2009-05-27| 841.60
#2009-05-28| 826.69
#2009-05-29| 835.63
#2009-06-01| 839.42
#2009-06-02| 847.82
#2009-06-03| 857.66
#2009-06-04| 849.47
#2009-06-05| 836.74
#2009-06-08| 837.10
#2009-06-09| 834.22
#2009-06-10| 842.74
#2009-06-11| 851.65
#2009-06-12| 859.70
#2009-06-15| 872.04
#2009-06-16| 850.67
#2009-06-17| 868.23
#2009-06-18| 852.68
#2009-06-19| 844.41
#2009-06-22| 861.27
#2009-06-23| 846.23
#2009-06-24| 844.23
#2009-06-25| 861.23
#2009-06-26| 875.78
#2009-06-29| 867.77
#2009-06-30| 871.76
#2009-07-01| 870.60
#2009-07-02| 870.86
#2009-07-03| .
#2009-07-06| 857.63
#2009-07-07| 850.62
#2009-07-08| 837.21
#2009-07-09| 834.16
#2009-07-10| 841.34
#2009-07-13| 802.22
#2009-07-14| 818.88
#2009-07-15| 803.62
#2009-07-16| 807.39
#2009-07-17| 818.20
#2009-07-20| 815.28
#2009-07-21| 845.02
#2009-07-22| 849.10
#2009-07-23| 832.66
#2009-07-24| 837.26
#2009-07-27| 839.74
#2009-07-28| 845.21
#2009-07-29| 837.05
#2009-07-30| 830.06
#2009-07-31| 856.77
#2009-08-03| 854.37
#2009-08-04| 856.93
#2009-08-05| 856.16
#2009-08-06| 860.05
#2009-08-07| 843.04
#2009-08-10| 852.57
#2009-08-11| 891.35
#2009-08-12| 875.85
#2009-08-13| 889.66
#2009-08-14| 899.39
#2009-08-17| 878.85
#2009-08-18| 873.26
#2009-08-19| 873.70
#2009-08-20| 886.59
#2009-08-21| 873.45
#2009-08-24| 887.32
#2009-08-25| 885.49
#2009-08-26| 897.56
#2009-08-27| 898.89
#2009-08-28| 895.37
#2009-08-31| 895.04
#2009-09-01| 895.23
#2009-09-02| 883.10
#2009-09-03| 873.07
#2009-09-04| 853.43
#2009-09-07| .
#2009-09-08| 867.65
#2009-09-09| 867.41
#2009-09-10| 879.51
#2009-09-11| 882.56
#2009-09-14| 864.53
#2009-09-15| 851.95
#2009-09-16| 859.08
#2009-09-17| 865.46
#2009-09-18| 855.18
#2009-09-21| 847.96
#2009-09-22| 857.60
#2009-09-23| 855.13
#2009-09-24| 862.28
#2009-09-25| 859.49
#2009-09-28| 844.24
#2009-09-29| 844.27
#2009-09-30| 850.56
#2009-10-01| 837.37
#2009-10-02| 821.28
#2009-10-05| 812.20
#2009-10-06| 813.84
#2009-10-07| 826.57
#2009-10-08| 834.69
#2009-10-09| 829.85
#2009-10-12| 826.48
#2009-10-13| 830.12
#2009-10-14| 832.87
#2009-10-15| 828.54
#2009-10-16| 818.43
#2009-10-19| 818.94
#2009-10-20| 829.21
#2009-10-21| 824.91
#2009-10-22| 822.25
#2009-10-23| 816.86
#2009-10-26| 824.50
#2009-10-27| 810.30
#2009-10-28| 808.06
#2009-10-29| 795.74
#2009-10-30| 811.99
#2009-11-02| 804.57
#2009-11-03| 805.14
#2009-11-04| 804.22
#2009-11-05| 802.01
#2009-11-06| 813.16
#2009-11-09| 812.64
#2009-11-10| 816.60
#2009-11-11| 817.15
#2009-11-12| 804.27
#2009-11-13| 806.40
#2009-11-16| 803.38
#2009-11-17| 792.06
#2009-11-18| 782.51
#2009-11-19| 777.51
#2009-11-20| 783.27
#2009-11-23| 785.25
#2009-11-24| 780.69
#2009-11-25| 784.94
#2009-11-26| .
#2009-11-27| 761.76
#2009-11-30| 792.19
#2009-12-01| 807.70
#2009-12-02| 801.14
#2009-12-03| 819.74
#2009-12-04| 801.32
#2009-12-07| 811.94
#2009-12-08| 820.29
#2009-12-09| 811.08
#2009-12-10| 804.45
#2009-12-11| 813.06
#2009-12-14| 822.61
#2009-12-15| 808.56
#2009-12-16| 818.06
#2009-12-17| 811.94
#2009-12-18| 807.11
#2009-12-21| 805.01
#2009-12-22| 808.31
#2009-12-23| 812.15
#2009-12-24| 816.32
#2009-12-25| .
#2009-12-28| 823.37
#2009-12-29| 824.33
#2009-12-30| 809.37
#2009-12-31| 806.53
#2010-01-01| .
#2010-01-04| 819.00
#2010-01-05| 831.63
#2010-01-06| 839.63
#2010-01-07| 832.17
#2010-01-08| 848.38
#2010-01-11| 857.67
#2010-01-12| 874.12
#2010-01-13| 864.96
#2010-01-14| 870.35
#2010-01-15| 873.27
#2010-01-18| .
#2010-01-19| 860.62
#2010-01-20| 864.13
#2010-01-21| 868.35
#2010-01-22| 860.72
#2010-01-25| 855.77
#2010-01-26| 843.68
#2010-01-27| 837.11
#2010-01-28| 844.05
#2010-01-29| 823.91
#2010-02-01| 821.70
#2010-02-02| 835.23
#2010-02-03| 845.65
#2010-02-04| 850.13
#2010-02-05| 843.39
#2010-02-08| 840.73
#2010-02-09| 839.84
#2010-02-10| 844.01
#2010-02-11| 845.48
#2010-02-12| 854.39
#2010-02-15| .
#2010-02-16| 847.39
#2010-02-17| 861.57
#2010-02-18| 859.67
#2010-02-19| 834.48
#2010-02-22| 859.52
#2010-02-23| 865.92
#2010-02-24| 863.80
#2010-02-25| 862.49
#2010-02-26| 865.11
#2010-03-01| 860.65
#2010-03-02| 865.85
#2010-03-03| 876.85
#2010-03-04| 865.87
#2010-03-05| 865.75
#2010-03-08| 881.61
#2010-03-09| 884.64
#2010-03-10| 878.73
#2010-03-11| 890.05
#2010-03-12| 901.73
#2010-03-15| 902.93
#2010-03-16| 908.06
#2010-03-17| 920.19
#2010-03-18| 910.27
#2010-03-19| 915.96
#2010-03-22| 918.91
#2010-03-23| 915.14
#2010-03-24| 903.49
#2010-03-25| 890.29
#2010-03-26| 908.48
#2010-03-29| 915.65
#2010-03-30| 925.02
#2010-03-31| 922.19
#2010-04-01| 928.13
#2010-04-02| .
#2010-04-05| 936.67
#2010-04-06| 935.39
#2010-04-07| 941.89
#2010-04-08| 937.83
#2010-04-09| 937.30
#2010-04-12| 948.95
#2010-04-13| 941.19
#2010-04-14| 948.06
#2010-04-15| 954.38
#2010-04-16| 949.40
#2010-04-19| 935.60
#2010-04-20| 928.68
#2010-04-21| 944.04
#2010-04-22| 944.09
#2010-04-23| 936.36
#2010-04-26| 953.27
#2010-04-27| 958.28
#2010-04-28| 935.97
#2010-04-29| 934.65
#2010-04-30| 952.66
#2010-05-03| 947.15
#2010-05-04| 945.82
#2010-05-05| 944.84
#2010-05-06| 929.05
#2010-05-07| 921.56
#2010-05-10| 912.06
#2010-05-11| 908.59
#2010-05-12| 913.19
#2010-05-13| 934.10
#2010-05-14| 927.37
#2010-05-17| 896.59
#2010-05-18| 882.28
#2010-05-19| 886.95
#2010-05-20| 893.42
#2010-05-21| 872.44
#2010-05-24| 867.15
#2010-05-25| 853.06
#2010-05-26| 846.15
#2010-05-27| 854.35
#2010-05-28| 860.79
#2010-05-31| .
#2010-06-01| 864.31
#2010-06-02| 848.78
#2010-06-03| 866.75
#2010-06-04| 868.31
#2010-06-07| 842.65
#2010-06-08| 841.91
#2010-06-09| 834.36
#2010-06-10| 843.98
#2010-06-11| 849.23
#2010-06-14| 863.79
#2010-06-15| 865.46
#2010-06-16| 876.66
#2010-06-17| 871.62
#2010-06-18| 874.08
#2010-06-21| 887.76
#2010-06-22| 890.92
#2010-06-23| 883.92
#2010-06-24| 890.30
#2010-06-25| 875.86
#2010-06-28| 871.56
#2010-06-29| 870.04
#2010-06-30| 860.11
#2010-07-01| 860.75
#2010-07-02| 856.75
#2010-07-05| .
#2010-07-06| 871.57
#2010-07-07| 865.80
#2010-07-08| 874.15
#2010-07-09| 874.69
#2010-07-12| 871.12
#2010-07-13| 873.67
#2010-07-14| 884.11
#2010-07-15| 884.28
#2010-07-16| 879.83
#2010-07-19| 875.80
#2010-07-20| 868.70
#2010-07-21| 858.88
#2010-07-22| 852.37
#2010-07-23| 868.24
#2010-07-26| 875.84
#2010-07-27| 871.88
#2010-07-28| 891.55
#2010-07-29| 891.89
#2010-07-30| 881.61
#2010-08-02| 879.99
#2010-08-03| 904.27
#2010-08-04| 885.41
#2010-08-05| 903.57
#2010-08-06| 921.68
#2010-08-09| 914.04
#2010-08-10| 908.36
#2010-08-11| 887.00
#2010-08-12| 870.79
#2010-08-13| 865.42
#2010-08-16| 872.92
#2010-08-17| 868.49
#2010-08-18| 876.42
#2010-08-19| 883.56
#2010-08-20| 859.54
#2010-08-23| 860.32
#2010-08-24| 866.18
#2010-08-25| 851.26
#2010-08-26| 850.30
#2010-08-27| 854.92
#2010-08-30| 871.39
#2010-08-31| 847.57
#2010-09-01| 855.79
#2010-09-02| 869.74
#2010-09-03| 876.88
#2010-09-06| .
#2010-09-07| 897.55
#2010-09-08| 877.56
#2010-09-09| 886.11
#2010-09-10| 883.97
#2010-09-13| 889.32
#2010-09-14| 887.80
#2010-09-15| 879.63
#2010-09-16| 873.50
#2010-09-17| 882.58
#2010-09-20| 884.38
#2010-09-21| 882.19
#2010-09-22| 890.00
#2010-09-23| 891.82
#2010-09-24| 882.65
#2010-09-27| 889.36
#2010-09-28| 892.25
#2010-09-29| 900.17
#2010-09-30| 888.82
#2010-10-01| 886.31
#2010-10-04| 874.25
#2010-10-05| 884.54
#2010-10-06| 908.76
#2010-10-07| 919.73
#2010-10-08| 915.72
#2010-10-11| 913.25
#2010-10-12| 899.17
#2010-10-13| 892.71
#2010-10-14| 913.99
#2010-10-15| 902.28
#2010-10-18| 906.99
#2010-10-19| 901.76
#2010-10-20| 905.82
#2010-10-21| 900.25
#2010-10-22| 902.99
#2010-10-25| 910.19
#2010-10-26| 899.43
#2010-10-27| 890.95
#2010-10-28| 885.06
#2010-10-29| 881.00
#2010-11-01| 878.41
#2010-11-02| 881.11
#2010-11-03| 876.76
#2010-11-04| 903.44
#2010-11-05| 910.57
#2010-11-08| 923.59
#2010-11-09| 928.23
#2010-11-10| 913.19
#2010-11-11| 916.82
#2010-11-12| 909.16
#2010-11-15| 905.53
#2010-11-16| 900.85
#2010-11-17| 902.90
#2010-11-18| 920.51
#2010-11-19| 919.00
#2010-11-22| 925.66
#2010-11-23| 926.95
#2010-11-24| 920.98
#2010-11-25| .
#2010-11-26| 921.72
#2010-11-29| 927.65
#2010-11-30| 920.58
#2010-12-01| 916.45
#2010-12-02| 933.59
#2010-12-03| 948.03
#2010-12-06| 954.04
#2010-12-07| 953.63
#2010-12-08| 952.33
#2010-12-09| 954.42
#2010-12-10| 949.61
#2010-12-13| 960.01
#2010-12-14| 968.87
#2010-12-15| 967.57
#2010-12-16| 966.94
#2010-12-17| 967.22
#2010-12-20| 966.59
#2010-12-21| 975.35
#2010-12-22| 976.92
#2010-12-23| 980.37
#2010-12-24| .
#2010-12-27| 975.58
#2010-12-28| 982.07
#2010-12-29| 992.16
#2010-12-30| 985.46
#2010-12-31| 992.33
#2011-01-03| 988.12
#2011-01-04| 999.35
#2011-01-05| 985.62
#2011-01-06|1000.70
#2011-01-07|1002.21
#2011-01-10|1003.88
#2011-01-11| 997.97
#2011-01-12| 999.86
#2011-01-13|1014.89
#2011-01-14|1007.97
#2011-01-17| .
#2011-01-18|1010.70
#2011-01-19|1022.82
#2011-01-20|1009.90
#2011-01-21|1002.36
#2011-01-24|1010.13
#2011-01-25|1021.93
#2011-01-26|1024.72
#2011-01-27|1024.41
#2011-01-28|1021.38
#2011-01-31|1011.62
#2011-02-01|1040.50
#2011-02-02|1057.20
#2011-02-03|1052.89
#2011-02-04|1051.95
#2011-02-07|1052.65
#2011-02-08|1058.10
#2011-02-09|1044.10
#2011-02-10|1039.16
#2011-02-11|1035.43
#2011-02-14|1049.95
#2011-02-15|1045.64
#2011-02-16|1052.32
#2011-02-17|1063.11
#2011-02-18|1061.07
#2011-02-21| .
#2011-02-22|1055.40
#2011-02-23|1048.51
#2011-02-24|1038.04
#2011-02-25|1054.00
#2011-02-28|1067.48
#2011-03-01|1081.22
#2011-03-02|1061.28
#2011-03-03|1058.79
#2011-03-04|1071.65
#2011-03-07|1062.12
#2011-03-08|1048.68
#2011-03-09|1050.38
#2011-03-10|1030.81
#2011-03-11|1037.75
#2011-03-14|1059.29
#2011-03-15| 966.38
#2011-03-16|1021.12
#2011-03-17|1037.98
#2011-03-18|1034.17
#2011-03-21|1036.15
#2011-03-22|1098.11
#2011-03-23|1095.17
#2011-03-24|1107.47
#2011-03-25|1095.87
#2011-03-28|1078.89
#2011-03-29|1064.69
#2011-03-30|1068.45
#2011-03-31|1075.54
#2011-04-01|1059.96
#2011-04-04|1069.67
#2011-04-05|1049.51
#2011-04-06|1027.46
#2011-04-07|1022.51
#2011-04-08|1029.30
#2011-04-11|1038.92
#2011-04-12|1040.44
#2011-04-13|1038.48
#2011-04-14|1058.07
#2011-04-15|1047.86
#2011-04-18|1050.84
#2011-04-19|1037.23
#2011-04-20|1034.30
#2011-04-21|1044.49
#2011-04-22| .
#2011-04-25|1039.59
#2011-04-26|1034.52
#2011-04-27|1021.86
#2011-04-28|1051.52
#2011-04-29|1054.01
#2011-05-02|1073.32
#2011-05-03|1075.90
#2011-05-04|1077.95
#2011-05-05|1085.17
#2011-05-06|1077.25
#2011-05-09|1076.89
#2011-05-10|1085.00
#2011-05-11|1075.85
#2011-05-12|1067.40
#2011-05-13|1056.41
#2011-05-16|1046.56
#2011-05-17|1037.04
#2011-05-18|1050.53
#2011-05-19|1034.69
#2011-05-20|1032.61
#2011-05-23|1016.00
#2011-05-24|1009.85
#2011-05-25|1002.77
#2011-05-26|1018.66
#2011-05-27|1023.59
#2011-05-30| .
#2011-05-31|1031.46
#2011-06-01|1043.81
#2011-06-02|1028.73
#2011-06-03|1027.27
#2011-06-06|1018.97
#2011-06-07|1026.96
#2011-06-08|1032.43
#2011-06-09|1027.96
#2011-06-10|1032.68
#2011-06-13|1028.91
#2011-06-14|1036.68
#2011-06-15|1037.11
#2011-06-16|1022.09
#2011-06-17|1010.55
#2011-06-20|1013.09
#2011-06-21|1022.55
#2011-06-22|1038.41
#2011-06-23|1028.29
#2011-06-24|1039.21
#2011-06-27|1025.97
#2011-06-28|1034.69
#2011-06-29|1044.90
#2011-06-30|1056.45
#2011-07-01|1057.43
#2011-07-04| .
#2011-07-05|1061.21
#2011-07-06|1070.11
#2011-07-07|1068.46
#2011-07-08|1077.39
#2011-07-11|1077.08
#2011-07-12|1071.77
#2011-07-13|1082.52
#2011-07-14|1074.42
#2011-07-15|1080.02
#2011-07-18|1080.89
#2011-07-19|1082.26
#2011-07-20|1085.94
#2011-07-21|1087.06
#2011-07-22|1102.35
#2011-07-25|1095.10
#2011-07-26|1105.04
#2011-07-27|1095.51
#2011-07-28|1087.95
#2011-07-29|1089.55
#2011-08-01|1108.30
#2011-08-02|1090.78
#2011-08-03|1070.65
#2011-08-04|1045.26
#2011-08-05|1023.18
#2011-08-08|1002.15
#2011-08-09| 994.63
#2011-08-10|1017.70
#2011-08-11|1028.39
#2011-08-12|1029.04
#2011-08-15|1041.36
#2011-08-16|1042.83
#2011-08-17|1053.46
#2011-08-18|1040.84
#2011-08-19|1026.29
#2011-08-22|1007.16
#2011-08-23|1024.75
#2011-08-24|1018.93
#2011-08-25|1026.43
#2011-08-26|1033.43
#2011-08-29|1043.12
#2011-08-30|1059.51
#2011-08-31|1057.66
#2011-09-01|1056.57
#2011-09-02|1051.64
#2011-09-05| .
#2011-09-06|1028.27
#2011-09-07|1035.40
#2011-09-08|1042.05
#2011-09-09|1036.91
#2011-09-12|1026.79
#2011-09-13|1034.98
#2011-09-14|1026.00
#2011-09-15|1043.20
#2011-09-16|1058.90
#2011-09-19|1061.62
#2011-09-20|1051.98
#2011-09-21|1055.21
#2011-09-22|1040.01
#2011-09-23|1039.12
#2011-09-26|1010.42
#2011-09-27|1036.57
#2011-09-28|1068.92
#2011-09-29|1080.74
#2011-09-30|1078.93
#2011-10-03|1088.86
#2011-10-04|1066.61
#2011-10-05|1050.93
#2011-10-06|1058.06
#2011-10-07|1058.02
#2011-10-10|1059.25
#2011-10-11|1075.21
#2011-10-12|1055.39
#2011-10-13|1057.05
#2011-10-14|1037.37
#2011-10-17|1059.69
#2011-10-18|1041.31
#2011-10-19|1030.72
#2011-10-20|1028.83
#2011-10-21|1036.85
#2011-10-24|1054.40
#2011-10-25|1044.46
#2011-10-26|1039.43
#2011-10-27|1051.18
#2011-10-28|1049.94
#2011-10-31|1019.03
#2011-11-01|1010.61
#2011-11-02| 999.77
#2011-11-03|1000.56
#2011-11-04|1007.20
#2011-11-07|1007.78
#2011-11-08| 986.45
#2011-11-09|1000.60
#2011-11-10| 982.00
#2011-11-11| 986.34
#2011-11-14| 994.02
#2011-11-15| 991.08
#2011-11-16| 972.90
#2011-11-17| 981.35
#2011-11-18| 971.33
#2011-11-21| 967.04
#2011-11-22| 966.93
#2011-11-23| 960.61
#2011-11-24| .
#2011-11-25| 945.72
#2011-11-28| 948.67
#2011-11-29| 963.04
#2011-11-30| 963.22
#2011-12-01| 972.39
#2011-12-02| 983.65
#2011-12-05| 992.89
#2011-12-06| 978.81
#2011-12-07| 992.07
#2011-12-08| 986.90
#2011-12-09| 980.54
#2011-12-12| 981.98
#2011-12-13| 976.53
#2011-12-14| 965.99
#2011-12-15| 955.50
#2011-12-16| 961.12
#2011-12-19| 944.57
#2011-12-20| 954.44
#2011-12-21| 958.56
#2011-12-22| 951.94
#2011-12-23| 952.57
#2011-12-26| .
#2011-12-27| 961.91
#2011-12-28| 959.54
#2011-12-29| 962.10
#2011-12-30| 982.07
#2012-01-02| .
#2012-01-03| 985.24
#2012-01-04| 999.53
#2012-01-05| 994.93
#2012-01-06| 992.48
#2012-01-09| 995.51
#2012-01-10|1009.07
#2012-01-11|1012.89
#2012-01-12|1005.88
#2012-01-13|1010.10
#2012-01-16| .
#2012-01-17|1046.80
#2012-01-18|1045.92
#2012-01-19|1046.91
#2012-01-20|1055.76
#2012-01-23|1069.51
#2012-01-24|1060.08
#2012-01-25|1058.28
#2012-01-26|1065.13
#2012-01-27|1066.30
#2012-01-30|1064.45
#2012-01-31|1070.30
#2012-02-01|1070.66
#2012-02-02|1066.65
#2012-02-03|1053.28
#2012-02-06|1064.63
#2012-02-07|1068.99
#2012-02-08|1067.79
#2012-02-09|1059.20
#2012-02-10|1055.43
#2012-02-13|1060.82
#2012-02-14|1049.43
#2012-02-15|1054.50
#2012-02-16|1049.30
#2012-02-17|1043.81
#2012-02-20| .
#2012-02-21|1034.32
#2012-02-22|1044.19
#2012-02-23|1053.08
#2012-02-24|1050.72
#2012-02-27|1053.75
#2012-02-28|1053.40
#2012-02-29|1043.43
#2012-03-01|1027.71
#2012-03-02|1030.43
#2012-03-05|1027.92
#2012-03-06|1045.02
#2012-03-07|1040.05
#2012-03-08|1045.23
#2012-03-09|1042.28
#2012-03-12|1040.30
#2012-03-13|1031.52
#2012-03-14|1027.48
#2012-03-15|1030.80
#2012-03-16|1034.40
#2012-03-19|1040.24
#2012-03-20|1036.04
#2012-03-21|1031.02
#2012-03-22|1042.65
#2012-03-23|1035.65
#2012-03-26|1027.61
#2012-03-27|1038.75
#2012-03-28|1044.64
#2012-03-29|1052.25
#2012-03-30|1048.75
#2012-04-02|1042.84
#2012-04-03|1035.85
#2012-04-04|1018.10
#2012-04-05|1016.26
#2012-04-06| .
#2012-04-09|1013.60
#2012-04-10|1015.76
#2012-04-11|1000.80
#2012-04-12|1005.66
#2012-04-13|1012.89
#2012-04-16|1012.07
#2012-04-17|1008.56
#2012-04-18|1014.06
#2012-04-19|1000.14
#2012-04-20| 995.99
#2012-04-23| 998.07
#2012-04-24| 993.70
#2012-04-25|1001.24
#2012-04-26|1015.55
#2012-04-27|1000.85
#2012-04-30|1007.85
#2012-05-01| 995.25
#2012-05-02|1000.24
#2012-05-03| 997.56
#2012-05-04|1002.89
#2012-05-07| 980.83
#2012-05-08| 982.46
#2012-05-09| 959.85
#2012-05-10| 959.02
#2012-05-11| 937.52
#2012-05-14| 930.78
#2012-05-15| 922.82
#2012-05-16| 907.51
#2012-05-17| 927.80
#2012-05-18| 907.65
#2012-05-21| 912.90
#2012-05-22| 921.67
#2012-05-23| 908.39
#2012-05-24| 914.29
#2012-05-25| 907.22
#2012-05-28| .
#2012-05-29| 908.02
#2012-05-30| 908.67
#2012-05-31| 913.85
#2012-06-01| 900.44
#2012-06-04| 879.12
#2012-06-05| 898.21
#2012-06-06| 906.51
#2012-06-07| 918.19
#2012-06-08| 900.28
#2012-06-11| 917.14
#2012-06-12| 924.35
#2012-06-13| 925.74
#2012-06-14| 921.49
#2012-06-15| 927.49
#2012-06-18| 939.55
#2012-06-19| 936.49
#2012-06-20| 947.12
#2012-06-21| 936.91
#2012-06-22| 935.23
#2012-06-25| 950.77
#2012-06-26| 945.70
#2012-06-27| 967.38
#2012-06-28| 982.29
#2012-06-29| 991.68
#2012-07-02| 996.85
#2012-07-03| 997.96
#2012-07-04| .
#2012-07-05| 986.05
#2012-07-06| 990.27
#2012-07-09| 991.61
#2012-07-10| 993.39
#2012-07-11| 986.55
#2012-07-12| 976.65
#2012-07-13| 987.75
#2012-07-16| 993.49
#2012-07-17| 991.77
#2012-07-18| 984.11
#2012-07-19| 988.62
#2012-07-20| 972.92
#2012-07-23| 958.69
#2012-07-24| 955.41
#2012-07-25| 941.58
#2012-07-26| 950.27
#2012-07-27| 959.73
#2012-07-30| 970.88
#2012-07-31| 979.76
#2012-08-01| 972.43
#2012-08-02| 974.79
#2012-08-03| 955.86
#2012-08-06| 976.90
#2012-08-07| 977.56
#2012-08-08| 990.85
#2012-08-09| 994.04
#2012-08-10| 994.48
#2012-08-13| 990.39
#2012-08-14| 980.98
#2012-08-15| 973.20
#2012-08-16| 978.55
#2012-08-17| 982.15
#2012-08-20| 985.20
#2012-08-21| 989.65
#2012-08-22| 986.39
#2012-08-23|1000.48
#2012-08-24| 990.43
#2012-08-27| 988.54
#2012-08-28| 979.88
#2012-08-29| 981.32
#2012-08-30| 973.90
#2012-08-31| 966.12
#2012-09-03| .
#2012-09-04| 966.93
#2012-09-05| 957.11
#2012-09-06| 948.10
#2012-09-07| 971.90
#2012-09-10| 967.79
#2012-09-11| 963.02
#2012-09-12| 975.61
#2012-09-13| 988.09
#2012-09-14| 987.95
#2012-09-17| 982.32
#2012-09-18| 989.67
#2012-09-19| 998.28
#2012-09-20| 994.62
#2012-09-21|1002.75
#2012-09-24|1002.95
#2012-09-25|1010.22
#2012-09-26|1010.73
#2012-09-27|1021.24
#2012-09-28|1017.03
#2012-10-01|1004.46
#2012-10-02|1004.08
#2012-10-03| 996.77
#2012-10-04|1006.47
#2012-10-05|1009.08
#2012-10-08|1014.87
#2012-10-09|1009.73
#2012-10-10| 990.07
#2012-10-11| 978.73
#2012-10-12| 990.40
#2012-10-15| 981.12
#2012-10-16| 992.39
#2012-10-17|1006.49
#2012-10-18|1002.88
#2012-10-19| 997.19
#2012-10-22| 996.39
#2012-10-23| 990.59
#2012-10-24| 989.13
#2012-10-25| 995.82
#2012-10-26| 991.65
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 991.66
#2012-11-01| 986.88
#2012-11-02| 988.95
#2012-11-05| 984.48
#2012-11-06| 983.38
#2012-11-07| 982.07
#2012-11-08| 965.39
#2012-11-09| 964.62
#2012-11-12| 953.59
#2012-11-13| 952.86
#2012-11-14| 956.97
#2012-11-15| 975.36
#2012-11-16| 981.72
#2012-11-19| 985.02
#2012-11-20| 980.53
#2012-11-21| 978.82
#2012-11-22| .
#2012-11-23| 990.27
#2012-11-26| 992.02
#2012-11-27| 995.73
#2012-11-28| 997.43
#2012-11-29|1001.48
#2012-11-30|1000.00
#2012-12-03|1024.20
#2012-12-04|1029.52
#2012-12-05|1022.98
#2012-12-06|1036.60
#2012-12-07|1041.50
#2012-12-10|1041.14
#2012-12-11|1032.74
#2012-12-12|1031.40
#2012-12-13|1028.56
#2012-12-14|1043.05
#2012-12-17|1044.00
#2012-12-18|1065.92
#2012-12-19|1099.73
#2012-12-20|1095.33
#2012-12-21|1094.81
#2012-12-24|1085.76
#2012-12-25|1099.04
#2012-12-26|1101.44
#2012-12-27|1098.56
#2012-12-28|1096.29
#2012-12-31|1091.72
#2013-01-01|1091.72
#2013-01-02|1085.17
#2013-01-03|1089.35
#2013-01-04|1095.96
#2013-01-07|1101.17
#2013-01-08|1100.39
#2013-01-09|1112.54
#2013-01-10|1117.92
#2013-01-11|1103.96
#2013-01-14|1101.41
#2013-01-15|1114.79
#2013-01-16|1097.85
#2013-01-17|1078.70
#2013-01-18|1082.69
#2013-01-21|1084.12
#2013-01-22|1095.28
#2013-01-23|1072.08
#2013-01-24|1070.34
#2013-01-25|1071.48
#2013-01-28|1065.36
#2013-01-29|1064.75
#2013-01-30|1084.55
#2013-01-31|1083.44
#2013-02-01|1065.62
#2013-02-04|1057.91
#2013-02-05|1039.39
#2013-02-06|1058.67
#2013-02-07|1072.33
#2013-02-08|1056.31
#2013-02-11|1048.95
#2013-02-12|1051.89
#2013-02-13|1039.25
#2013-02-14|1043.01
#2013-02-15|1017.16
#2013-02-18|1033.02
#2013-02-19|1049.35
#2013-02-20|1049.32
#2013-02-21|1052.70
#2013-02-22|1043.68
#2013-02-25|1048.57
#2013-02-26|1054.85
#2013-02-27|1058.56
#2013-02-28|1067.92
#2013-03-01|1061.92
#2013-03-04|1063.52
#2013-03-05|1061.15
#2013-03-06|1063.16
#2013-03-07|1043.20
#2013-03-08|1029.30
#2013-03-11| .
#2013-03-12|1034.74
#2013-03-13|1033.34
#2013-03-14|1036.66
#2013-03-15|1053.63
#2013-03-18|1039.36
#2013-03-19|1046.43
#2013-03-20|1040.47
#2013-03-21|1058.47
#2013-03-22|1047.28
#2013-03-25|1053.75
#2013-03-26|1053.03
#2013-03-27|1064.97
#2013-03-28|1057.29
#2013-03-29| .
#2013-04-01|1032.15
#2013-04-02|1017.54
#2013-04-03|1032.44
#2013-04-04|1017.15
#2013-04-05|1012.82
#2013-04-08|1027.71
#2013-04-09|1051.25
#2013-04-10|1066.79
#2013-04-11|1073.95
#2013-04-12|1082.51
#2013-04-15|1078.59
#2013-04-16|1076.50
#2013-04-17|1086.10
#2013-04-18|1076.33
#2013-04-19|1077.29
#2013-04-22|1125.38
#2013-04-23|1143.19
#2013-04-24|1147.60
#2013-04-25|1152.67
#2013-04-26|1165.95
#2013-04-29|1160.58
#2013-04-30|1185.69
#2013-05-01|1188.31
#2013-05-02|1173.07
#2013-05-03|1162.41
#2013-05-06|1159.03
#2013-05-07|1195.93
#2013-05-08|1218.96
#2013-05-09|1216.63
#2013-05-10|1196.57
#2013-05-13|1197.82
#2013-05-14|1211.91
#2013-05-15|1194.62
#2013-05-16|1190.37
#2013-05-17|1214.21
#2013-05-20|1225.70
#2013-05-21|1216.04
#2013-05-22|1212.66
#2013-05-23|1159.69
#2013-05-24|1174.42
#2013-05-27|1135.89
#2013-05-28|1124.68
#2013-05-29|1157.12
#2013-05-30|1115.26
#2013-05-31|1132.55
#2013-06-03|1115.30
#2013-06-04|1129.43
#2013-06-05|1134.17
#2013-06-06|1086.61
#2013-06-07|1085.99
#2013-06-10|1121.86
#2013-06-11|1145.91
#2013-06-12|1154.33
#2013-06-13|1116.08
#2013-06-14|1130.43
#2013-06-17|1171.54
#2013-06-18|1161.83
#2013-06-19|1182.34
#2013-06-20|1133.11
#2013-06-21|1142.26
#2013-06-24|1144.33
#2013-06-25|1134.31
#2013-06-26|1110.24
#2013-06-27|1127.38
#2013-06-28|1147.19
#2013-07-01|1157.02
#2013-07-02|1171.13
#2013-07-03|1178.13
#2013-07-04|1180.41
#2013-07-05|1187.59
#2013-07-08|1161.21
#2013-07-09|1182.53
#2013-07-10|1191.16
#2013-07-11|1223.31
#2013-07-12|1227.53
#2013-07-15|1221.66
#2013-07-16|1227.60
#2013-07-17|1220.70
#2013-07-18|1214.28
#2013-07-19|1205.47
#2013-07-22|1221.48
#2013-07-23|1222.57
#2013-07-24|1204.54
#2013-07-25|1191.40
#2013-07-26|1182.11
#2013-07-29|1160.35
#2013-07-30|1175.29
#2013-07-31|1164.61
#2013-08-01|1181.04
#2013-08-02|1217.20
#2013-08-05|1213.01
#2013-08-06|1227.79
#2013-08-07|1211.47
#2013-08-08|1203.39
#2013-08-09|1206.77
#2013-08-12|1199.86
#2013-08-13|1205.59
#2013-08-14|1214.14
#2013-08-15|1200.70
#2013-08-16|1193.46
#2013-08-19|1206.66
#2013-08-20|1194.87
#2013-08-21|1185.32
#2013-08-22|1183.27
#2013-08-23|1202.50
#2013-08-26|1206.11
#2013-08-27|1209.28
#2013-08-28|1182.04
#2013-08-29|1178.47
#2013-08-30|1168.64
#2013-09-02|1179.82
#2013-09-03|1188.74
#2013-09-04|1194.77
#2013-09-05|1189.69
#2013-09-06|1188.51
#2013-09-09|1240.48
#2013-09-10|1293.51
#2013-09-11|1282.64
#2013-09-12|1298.96
#2013-09-13|1295.21
#2013-09-16|1303.15
#2013-09-17|1293.69
#2013-09-18|1299.04
#2013-09-19|1313.78
#2013-09-20|1318.61
#2013-09-23|1330.28
#2013-09-24|1318.76
#2013-09-25|1297.94
#2013-09-26|1325.03
#2013-09-27|1326.19
#2013-09-30|1316.18
#2013-10-01|1311.24
#2013-10-02|1307.39
#2013-10-03|1302.87
#2013-10-04|1292.07
#2013-10-07|1264.53
#2013-10-08|1278.86
#2013-10-09|1300.35
#2013-10-10|1295.37
#2013-10-11|1316.59
#2013-10-14|1318.92
#2013-10-15|1321.29
#2013-10-16|1313.21
#2013-10-17|1336.39
#2013-10-18|1345.22
#2013-10-21|1345.34
#2013-10-22|1354.91
#2013-10-23|1362.38
#2013-10-24|1370.84
#2013-10-25|1354.30
#2013-10-28|1369.08
#2013-10-29|1361.68
#2013-10-30|1369.07
#2013-10-31|1366.11
#2013-11-01|1352.83
#2013-11-04|1355.59
#2013-11-05|1357.16
#2013-11-06|1359.06
#2013-11-07|1339.02
#2013-11-08|1333.69
#2013-11-11|1335.18
#2013-11-12|1336.20
#2013-11-13|1329.12
#2013-11-14|1334.06
#2013-11-15|1340.78
#2013-11-18|1347.54
#2013-11-19|1348.53
#2013-11-20|1348.90
#2013-11-21|1339.40
#2013-11-22|1332.34
#2013-11-25|1325.45
#2013-11-26|1327.37
#2013-11-27|1312.31
#2013-11-28|1316.73
#2013-11-29|1320.30
#2013-12-02|1316.89
#2013-12-03|1323.82
#2013-12-04|1301.42
#2013-12-05|1302.30
#2013-12-06|1296.77
#2013-12-09|1306.73
#2013-12-10|1308.84
#2013-12-11|1318.22
#2013-12-12|1306.34
#2013-12-13|1299.51
#2013-12-16|1282.07
#2013-12-17|1295.38
#2013-12-18|1301.29
#2013-12-19|1293.36
#2013-12-20|1300.11
#2013-12-23|1302.07
#2013-12-24|1294.04
#2013-12-25|1300.72
#2013-12-26|1324.57
#2013-12-27|1331.26
#2013-12-30|1347.12
#2013-12-31|1347.43
#2014-01-01|1347.43
#2014-01-02|1348.88
#2014-01-03|1354.48
#2014-01-06|1349.02
#2014-01-07|1340.28
#2014-01-08|1369.12
#2014-01-09|1359.67
#2014-01-10|1369.36
#2014-01-13|1378.92
#2014-01-14|1347.55
#2014-01-15|1361.47
#2014-01-16|1365.73
#2014-01-17|1365.72
#2014-01-20|1366.36
#2014-01-21|1363.14
#2014-01-22|1361.01
#2014-01-23|1354.28
#2014-01-24|1362.11
#2014-01-27|1332.49
#2014-01-28|1318.94
#2014-01-29|1358.63
#2014-01-30|1324.15
#2014-01-31|1330.83
#2014-02-03|1316.18
#2014-02-04|1240.05
#2014-02-05|1264.87
#2014-02-06|1269.66
#2014-02-07|1286.24
#2014-02-10|1295.83
#2014-02-11|1292.17
#2014-02-12|1301.19
#2014-02-13|1293.07
#2014-02-14|1276.22
#2014-02-17|1288.36
#2014-02-18|1308.73
#2014-02-19|1310.54
#2014-02-20|1286.85
#2014-02-21|1306.89
#2014-02-24|1309.49
#2014-02-25|1330.22
#2014-02-26|1322.48
#2014-02-27|1315.05
#2014-02-28|1312.24
#2014-03-03|1308.38
#2014-03-04|1297.47
#2014-03-05|1309.61
#2014-03-06|1310.34
#2014-03-07|1322.09
#2014-03-10|1327.07
#2014-03-11|1336.89
#2014-03-12|1314.43
#2014-03-13|1319.91
#2014-03-14|1293.63
#2014-03-17|1271.74
#2014-03-18|1301.14
#2014-03-19|1292.07
#2014-03-20|1254.58
#2014-03-21|1255.74
#2014-03-24|1279.68
#2014-03-25|1274.68
#2014-03-26|1285.24
#2014-03-27|1309.59
#2014-03-28|1308.99
#2014-03-31|1317.90
#2014-04-01|1327.03
#2014-04-02|1329.73
#2014-04-03|1332.11
#2014-04-04|1341.02
#2014-04-07|1334.65
#2014-04-08|1329.21
#2014-04-09|1306.77
#2014-04-10|1310.67
#2014-04-11|1296.98
#2014-04-14|1293.79
#2014-04-15|1300.11
#2014-04-16|1327.16
#2014-04-17|1327.65
#2014-04-18|1339.47
#2014-04-21|1333.72
#2014-04-22|1328.34
#2014-04-23|1341.11
#2014-04-24|1345.83
#2014-04-25|1355.31
#2014-04-28|1338.06
#2014-04-29|1338.89
#2014-04-30|1348.89
#2014-05-01|1352.48
#2014-05-02|1360.47
#2014-05-05|1362.11
#2014-05-06|1369.50
#2014-05-07|1335.40
#2014-05-08|1325.68
#2014-05-09|1316.44
#2014-05-12|1305.66
#2014-05-13|1319.84
#2014-05-14|1332.96
#2014-05-15|1340.51
#2014-05-16|1320.92
#2014-05-19|1315.78
#2014-05-20|1317.98
#2014-05-21|1316.96
#2014-05-22|1336.66
#2014-05-23|1340.31
#2014-05-26|1351.18
#2014-05-27|1353.97
#2014-05-28|1381.87
#2014-05-29|1392.11
#2014-05-30|1385.69
#2014-06-02|1396.90
#2014-06-03|1400.03
#2014-06-04|1403.88
#2014-06-05|1408.25
#2014-06-06|1411.80
#2014-06-09|1413.23
#2014-06-10|1408.47
#2014-06-11|1425.08
#2014-06-12|1422.61
#2014-06-13|1425.20
#2014-06-16|1419.04
#2014-06-17|1414.17
#2014-06-18|1422.10
#2014-06-19|1451.55
#2014-06-20|1458.28
#2014-06-23|1468.82
#2014-06-24|1472.07
#2014-06-25|1470.35
#2014-06-26|1483.22
#2014-06-27|1466.12
#2014-06-30|1480.89
#2014-07-01|1491.92
#2014-07-02|1482.37
#2014-07-03|1470.78
#2014-07-04|1470.37
#2014-07-07|1467.55
#2014-07-08|1474.31
#2014-07-09|1464.32
#2014-07-10|1454.60
#2014-07-11|1457.39
#2014-07-14|1461.40
#2014-07-15|1461.71
#2014-07-16|1464.32
#2014-07-17|1479.12
#2014-07-18|1477.02
#2014-07-21|1477.97
#2014-07-22|1501.03
#2014-07-23|1502.22
#2014-07-24|1494.95
#2014-07-25|1517.65
#2014-07-28|1528.63
#2014-07-29|1529.12
#2014-07-30|1505.62
#2014-07-31|1503.70
#2014-08-01|1498.12
#2014-08-04|1498.77
#2014-08-05|1468.71
#2014-08-06|1470.06
#2014-08-07|1487.50
#2014-08-08|1465.78
#2014-08-11|1494.32
#2014-08-12|1506.27
#2014-08-13|1509.54
#2014-08-14|1529.77
#2014-08-15|1529.98
#2014-08-18|1538.28
#2014-08-19|1536.58
#2014-08-20|1521.12
#2014-08-21|1520.10
#2014-08-22|1494.56
#2014-08-25|1512.05
#2014-08-26|1525.53
#2014-08-27|1540.04
#2014-08-28|1540.07
#2014-08-29|1531.05
#2014-09-01|1549.84
#2014-09-02|1540.50
#2014-09-03|1549.07
#2014-09-04|1526.73
#2014-09-05|1522.50
#2014-09-08|1527.61
#2014-09-09|1505.26
#2014-09-10|1493.98
#2014-09-11|1477.08
#2014-09-12|1462.23
#2014-09-15|1462.96
#2014-09-16|1458.65
#2014-09-17|1449.95
#2014-09-18|1430.59
#2014-09-19|1435.69
#2014-09-22|1430.53
#2014-09-23|1432.90
#2014-09-24|1450.77
#2014-09-25|1468.63
#2014-09-26|1460.50
#2014-09-29|1468.38
#2014-09-30|1448.15
#2014-10-01|1433.38
#2014-10-02|1405.13
#2014-10-03|1405.23
#2014-10-06|1425.28
#2014-10-07|1417.69
#2014-10-08|1407.55
#2014-10-09|1379.62
#2014-10-10|1362.18
#2014-10-13|1368.83
#2014-10-14|1343.02
#2014-10-15|1369.21
#2014-10-16|1334.72
#2014-10-17|1316.24
#2014-10-20|1367.82
#2014-10-21|1356.74
#2014-10-22|1396.53
#2014-10-23|1382.94
#2014-10-24|1389.95
#2014-10-27|1411.44
#2014-10-28|1395.98
#2014-10-29|1414.38
#2014-10-30|1407.03
#2014-10-31|1411.77
#2014-11-03|1387.38
#2014-11-04|1419.56
#2014-11-05|1391.46
#2014-11-06|1376.40
#2014-11-07|1373.08
#2014-11-10|1370.68
#2014-11-11|1372.95
#2014-11-12|1363.91
#2014-11-13|1349.26
#2014-11-14|1351.10
#2014-11-17|1315.08
#2014-11-18|1338.10
#2014-11-19|1338.67
#2014-11-20|1331.64
#2014-11-21|1338.06
#2014-11-24|1329.26
#2014-11-25|1334.57
#2014-11-26|1339.14
#2014-11-27|1327.32
#2014-11-28|1337.94
#2014-12-01|1348.06
#2014-12-02|1348.45
#2014-12-03|1345.62
#2014-12-04|1351.24
#2014-12-05|1332.07
#2014-12-08|1342.33
#2014-12-09|1353.36
#2014-12-10|1340.91
#2014-12-11|1326.64
#2014-12-12|1347.95
#2014-12-15|1340.03
#2014-12-16|1326.50
#2014-12-17|1330.76
#2014-12-18|1340.25
#2014-12-19|1351.07
#2014-12-22|1350.68
#2014-12-23|1342.28
#2014-12-24|1348.89
#2014-12-25|1346.39
#2014-12-26|1365.31
#2014-12-29|1370.30
#2014-12-30|1370.88
#2014-12-31|1365.23
#2015-01-01|1365.23
#2015-01-02|1362.50
#2015-01-05|1371.04
#2015-01-06|1341.30
#2015-01-07|1327.23
#2015-01-08|1337.31
#2015-01-09|1341.91
#2015-01-12|1341.92
#2015-01-13|1335.51
#2015-01-14|1338.86
#2015-01-15|1370.82
#2015-01-16|1349.77
#2015-01-19|1357.37
#2015-01-20|1360.95
#2015-01-21|1363.29
#2015-01-22|1356.66
#2015-01-23|1363.46
#2015-01-26|1352.95
#2015-01-27|1381.23
#2015-01-28|1376.98
#2015-01-29|1356.79
#2015-01-30|1363.29
#2015-02-02|1357.03
#2015-02-03|1351.32
#2015-02-04|1367.85
#2015-02-05|1361.95
#2015-02-06|1352.76
#2015-02-09|1361.48
#2015-02-10|1351.88
#2015-02-11|1339.79
#2015-02-12|1367.43
#2015-02-13|1375.67
#2015-02-16|1384.70
#2015-02-17|1385.24
#2015-02-18|1395.89
#2015-02-19|1402.94
#2015-02-20|1418.36
#2015-02-23|1424.47
#2015-02-24|1430.57
#2015-02-25|1438.98
#2015-02-26|1437.08
#2015-02-27|1435.31
#2015-03-02|1422.10
#2015-03-03|1426.64
#2015-03-04|1416.46
#2015-03-05|1400.19
#2015-03-06|1392.83
#2015-03-09|1382.33
#2015-03-10|1377.37
#2015-03-11|1381.57
#2015-03-12|1399.78
#2015-03-13|1406.16
#2015-03-16|1403.53
#2015-03-17|1412.58
#2015-03-18|1413.35
#2015-03-19|1406.25
#2015-03-20|1414.28
#2015-03-23|1429.38
#2015-03-24|1439.77
#2015-03-25|1456.12
#2015-03-26|1447.04
#2015-03-27|1438.66
#2015-03-30|1422.21
#2015-03-31|1432.98
#2015-04-01|1422.58
#2015-04-02|1435.61
#2015-04-03|1444.81
#2015-04-06|1435.77
#2015-04-07|1429.93
#2015-04-08|1445.67
#2015-04-09|1439.87
#2015-04-10|1442.63
#2015-04-13|1443.00
#2015-04-14|1470.11
#2015-04-15|1473.67
#2015-04-16|1483.28
#2015-04-17|1472.88
#2015-04-20|1457.92
#2015-04-21|1464.40
#2015-04-22|1470.66
#2015-04-23|1479.37
#2015-04-24|1491.02
#2015-04-27|1487.26
#2015-04-28|1479.90
#2015-04-29|1478.12
#2015-04-30|1460.10
#2015-05-01|1447.38
#2015-05-04|1448.56
#2015-05-05|1448.61
#2015-05-06|1455.51
#2015-05-07|1440.35
#2015-05-08|1441.54
#2015-05-11|1445.82
#2015-05-12|1458.47
#2015-05-13|1473.12
#2015-05-14|1473.81
#2015-05-15|1473.27
#2015-05-18|1474.03
#2015-05-19|1469.86
#2015-05-20|1473.35
#2015-05-21|1465.41
#2015-05-22|1468.71
#2015-05-25|1471.22
#2015-05-26|1454.05
#2015-05-27|1449.32
#2015-05-28|1443.07
#2015-05-29|1448.47
#2015-06-01|1457.37
#2015-06-02|1457.16
#2015-06-03|1456.85
#2015-06-04|1461.95
#2015-06-05|1444.71
#2015-06-08|1447.45
#2015-06-09|1437.41
#2015-06-10|1452.37
#2015-06-11|1462.71
#2015-06-12|1463.83
#2015-06-15|1454.83
#2015-06-16|1451.41
#2015-06-17|1442.00
#2015-06-18|1442.40
#2015-06-19|1455.37
#2015-06-22|1465.47
#2015-06-23|1468.67
#2015-06-24|1467.83
#2015-06-25|1472.18
#2015-06-26|1466.24
#2015-06-29|1447.14
#2015-06-30|1457.92
#2015-07-01|1472.20
#2015-07-02|1492.92
#2015-07-03|1492.37
#2015-07-06|1462.94
#2015-07-07|1468.15
#2015-07-08|1441.40
#2015-07-09|1437.52
#2015-07-10|1426.47
#2015-07-13|1441.11
#2015-07-14|1457.53
#2015-07-15|1458.54
#2015-07-16|1463.64
#2015-07-17|1463.06
#2015-07-20|1460.87
#2015-07-21|1471.14
#2015-07-22|1462.51
#2015-07-23|1463.64
#2015-07-24|1463.75
#2015-07-27|1449.26
#2015-07-28|1449.47
#2015-07-29|1453.72
#2015-07-30|1453.05
#2015-07-31|1469.07
#2015-08-03|1466.00
#2015-08-04|1470.35
#2015-08-05|1492.54
#2015-08-06|1498.93
#2015-08-07|1527.08
#2015-08-10|1544.09
#2015-08-11|1541.34
#2015-08-12|1551.48
#2015-08-13|1558.26
#2015-08-14|1558.88
#2015-08-17|1573.37
#2015-08-18|1572.75
#2015-08-19|1551.60
#2015-08-20|1542.57
#2015-08-21|1517.43
#2015-08-24|1474.43
#2015-08-25|1416.47
#2015-08-26|1461.53
#2015-08-27|1475.17
#2015-08-28|1511.03
#2015-08-31|1510.99
#2015-09-01|1485.28
#2015-09-02|1462.96
#2015-09-03|1465.65
#2015-09-04|1458.20
#2015-09-07|1439.56
#2015-09-08|1395.36
#2015-09-09|1445.81
#2015-09-10|1459.45
#2015-09-11|1462.91
#2015-09-14|1468.70
#2015-09-15|1445.02
#2015-09-16|1440.77
#2015-09-17|1458.88
#2015-09-18|1445.82
#2015-09-21|1432.60
#2015-09-22|1436.13
#2015-09-23|1414.70
#2015-09-24|1395.37
#2015-09-25|1409.85
#2015-09-28|1428.59
#2015-09-29|1391.72
#2015-09-30|1414.22
#2015-10-01|1430.59
#2015-10-02|1430.60
#2015-10-05|1429.87
#2015-10-06|1438.54
#2015-10-07|1454.80
#2015-10-08|1455.06
#2015-10-09|1496.23
#2015-10-12|1512.15
#2015-10-13|1520.13
#2015-10-14|1495.38
#2015-10-15|1533.64
#2015-10-16|1516.88
#2015-10-19|1522.43
#2015-10-20|1500.88
#2015-10-21|1523.81
#2015-10-22|1493.59
#2015-10-23|1505.20
#2015-10-26|1501.25
#2015-10-27|1491.92
#2015-10-28|1479.60
#2015-10-29|1470.98
#2015-10-30|1474.34
#2015-11-02|1457.27
#2015-11-03|1458.68
#2015-11-04|1435.47
#2015-11-05|1443.56
#2015-11-06|1434.41
#2015-11-09|1446.11
#2015-11-10|1443.78
#2015-11-11|1455.33
#2015-11-12|1456.07
#2015-11-13|1453.93
#2015-11-16|1430.26
#2015-11-17|1442.43
#2015-11-18|1435.24
#2015-11-19|1456.35
#2015-11-20|1461.94
#2015-11-23|1469.95
#2015-11-24|1489.18
#2015-11-25|1475.21
#2015-11-26|1486.71
#2015-11-27|1468.67
#2015-11-30|1445.73
#2015-12-01|1469.20
#2015-12-02|1467.49
#2015-12-03|1466.28
#2015-12-04|1444.99
#2015-12-07|1439.93
#2015-12-08|1424.39
#2015-12-09|1420.81
#2015-12-10|1417.30
#2015-12-11|1434.87
#2015-12-14|1423.36
#2015-12-15|1398.69
#2015-12-16|1430.08
#2015-12-17|1441.84
#2015-12-18|1433.57
#2015-12-21|1431.34
#2015-12-22|1441.02
#2015-12-23|1439.98
#2015-12-24|1431.10
#2015-12-25|1423.85
#2015-12-28|1425.64
#2015-12-29|1445.52
#2015-12-30|1440.42
#2015-12-31|1442.90
#2016-01-01|1442.90
#2016-01-04|1411.21
#2016-01-05|1417.48
#2016-01-06|1414.87
#2016-01-07|1395.75
#2016-01-08|1389.16
#2016-01-11|1388.05
#2016-01-12|1344.61
#2016-01-13|1391.30
#2016-01-14|1364.43
#2016-01-15|1363.46
#2016-01-18|1349.97
#2016-01-19|1350.92
#2016-01-20|1309.76
#2016-01-21|1280.35
#2016-01-22|1328.87
#2016-01-25|1340.77
#2016-01-26|1313.47
#2016-01-27|1345.70
#2016-01-28|1352.57
#2016-01-29|1382.06
#2016-02-01|1418.15
#2016-02-02|1408.85
#2016-02-03|1386.59
#2016-02-04|1397.86
#2016-02-05|1386.03
#2016-02-08|1410.89
#2016-02-09|1375.80
#2016-02-10|1345.59
#2016-02-11|1355.40
#2016-02-12|1282.45
#2016-02-15|1352.64
#2016-02-16|1338.17
#2016-02-17|1316.17
#2016-02-18|1345.31
#2016-02-19|1331.92
#2016-02-22|1333.13
#2016-02-23|1329.66
#2016-02-24|1333.59
#2016-02-25|1352.34
#2016-02-26|1342.36
#2016-02-29|1334.05
#2016-03-01|1340.93
#2016-03-02|1369.65
#2016-03-03|1376.23
#2016-03-04|1397.34
#2016-03-07|1400.80
#2016-03-08|1397.50
#2016-03-09|1380.90
#2016-03-10|1392.87
#2016-03-11|1408.78
#2016-03-14|1429.36
#2016-03-15|1435.40
#2016-03-16|1417.89
#2016-03-17|1453.99
#2016-03-18|1456.15
#2016-03-21|1451.55
#2016-03-22|1479.51
#2016-03-23|1473.23
#2016-03-24|1469.26
#2016-03-25|1447.40
#2016-03-28|1452.64
#2016-03-29|1461.11
#2016-03-30|1465.00
#2016-03-31|1459.36
#2016-04-01|1417.01
#2016-04-04|1426.97
#2016-04-05|1398.60
#2016-04-06|1405.20
#2016-04-07|1440.00
#2016-04-08|1449.14
#2016-04-11|1459.14
#2016-04-12|1465.17
#2016-04-13|1476.07
#2016-04-14|1506.93
#2016-04-15|1515.90
#2016-04-18|1521.76
#2016-04-19|1538.48
#2016-04-20|1533.70
#2016-04-21|1549.60
#2016-04-22|1526.85
#2016-04-25|1514.36
#2016-04-26|1503.45
#2016-04-27|1505.75
#2016-04-28|1508.76
#2016-04-29|1526.30
#2016-05-02|1490.02
#2016-05-03|1491.65
#2016-05-04|1472.56
#2016-05-05|1467.14
#2016-05-06|1465.56
#2016-05-09|1449.44
#2016-05-10|1479.82
#2016-05-11|1485.35
#2016-05-12|1485.74
#2016-05-13|1468.21
#2016-05-16|1468.12
#2016-05-17|1483.52
#2016-05-18|1474.13
#2016-05-19|1456.32
#2016-05-20|1460.06
#2016-05-23|1465.38
#2016-05-24|1448.70
#2016-05-25|1457.65
#2016-05-26|1475.50
#2016-05-27|1487.55
#2016-05-30|1482.52
#2016-05-31|1487.00
#2016-06-01|1480.76
#2016-06-02|1461.11
#2016-06-03|1495.36
#2016-06-06|1478.54
#2016-06-07|1490.70
#2016-06-08|1500.44
#2016-06-09|1495.53
#2016-06-10|1488.19
#2016-06-13|1444.43
#2016-06-14|1438.02
#2016-06-15|1428.17
#2016-06-16|1416.72
#2016-06-17|1425.53
#2016-06-20|1463.85
#2016-06-21|1470.46
#2016-06-22|1460.60
#2016-06-23|1452.56
#2016-06-24|1394.77
#2016-06-27|1434.53
#2016-06-28|1440.70
#2016-06-29|1467.53
#2016-06-30|1479.15
#2016-07-01|1488.59
#2016-07-04|1491.05
#2016-07-05|1505.60
#2016-07-06|1487.45
#2016-07-07|1485.30
#2016-07-08|1465.04
#2016-07-11|1511.41
#2016-07-12|1512.84
#2016-07-13|1525.72
#2016-07-14|1528.39
#2016-07-15|1524.17
#2016-07-18|1524.70
#2016-07-19|1532.51
#2016-07-20|1541.76
#2016-07-21|1561.04
#2016-07-22|1556.48
#2016-07-25|1559.14
#2016-07-26|1574.69
#2016-07-27|1592.65
#2016-07-28|1600.87
#2016-07-29|1633.78
#2016-08-01|1614.44
#2016-08-02|1613.88
#2016-08-03|1578.51
#2016-08-04|1575.77
#2016-08-05|1556.29
#2016-08-08|1565.23
#2016-08-09|1579.01
#2016-08-10|1605.25
#2016-08-11|1603.50
#2016-08-12|1614.71
#2016-08-15|1604.42
#2016-08-16|1592.29
#2016-08-17|1581.91
#2016-08-18|1585.55
#2016-08-19|1582.64
#2016-08-22|1591.85
#2016-08-23|1598.72
#2016-08-24|1596.48
#2016-08-25|1595.23
#2016-08-26|1585.70
#2016-08-29|1571.84
#2016-08-30|1566.11
#2016-08-31|1568.72
#2016-09-01|1570.00
#2016-09-02|1558.05
#2016-09-05|1573.10
#2016-09-06|1603.43
#2016-09-07|1618.70
#2016-09-08|1609.74
#2016-09-09|1587.97
#2016-09-12|1570.07
#2016-09-13|1568.48
#2016-09-14|1560.04
#2016-09-15|1555.51
#2016-09-16|1554.70
#2016-09-19|1560.74
#2016-09-20|1563.93
#2016-09-21|1601.28
#2016-09-22|1608.67
#2016-09-23|1611.09
#2016-09-26|1602.99
#2016-09-27|1627.61
#2016-09-28|1619.05
#2016-09-29|1619.80
#2016-09-30|1603.28
#2016-10-03|1605.08
#2016-10-04|1597.03
#2016-10-05|1585.65
#2016-10-06|1600.84
#2016-10-07|1602.89
#2016-10-10|1597.31
#2016-10-11|1601.80
#2016-10-12|1594.98
#2016-10-13|1595.78
#2016-10-14|1594.23
#2016-10-17|1591.71
#2016-10-18|1609.81
#2016-10-19|1626.43
#2016-10-20|1622.89
#2016-10-21|1610.74
#2016-10-24|1629.24
#2016-10-25|1635.33
#2016-10-26|1643.78
#2016-10-27|1636.58
#2016-10-28|1632.52
#2016-10-31|1630.80
#2016-11-01|1633.82
#2016-11-02|1615.08
#2016-11-03|1619.35
#2016-11-04|1601.69
#2016-11-07|1608.07
#2016-11-08|1612.54
#2016-11-09|1542.35
#2016-11-10|1592.10
#2016-11-11|1585.35
#2016-11-14|1565.33
#2016-11-15|1555.80
#2016-11-16|1566.76
#2016-11-17|1566.07
#2016-11-18|1556.89
#2016-11-21|1568.26
#2016-11-22|1575.25
#2016-11-23|1554.15
#2016-11-24|1542.72
#2016-11-25|1542.34
#2016-11-28|1568.24
#2016-11-29|1550.22
#2016-11-30|1550.50
#2016-12-01|1552.88
#2016-12-02|1549.29
#2016-12-05|1530.71
#2016-12-06|1556.37
#2016-12-07|1570.69
#2016-12-08|1579.48
#2016-12-09|1566.68
#2016-12-12|1571.18
#2016-12-13|1583.75
#2016-12-14|1581.92
#2016-12-15|1541.78
#2016-12-16|1552.53
#2016-12-19|1559.71
#2016-12-20|1552.59
#2016-12-21|1555.29
#2016-12-22|1556.61
#2016-12-23|1556.62
#2016-12-26|1548.34
#2016-12-27|1534.75
#2016-12-28|1543.89
#2016-12-29|1544.31
#2016-12-30|1542.74
#2017-01-02|1544.36
#2017-01-03|1535.11
#2017-01-04|1575.22
#2017-01-05|1593.65
#2017-01-06|1585.11
#2017-01-09|1577.51
#2017-01-10|1585.37
#2017-01-11|1579.56
#2017-01-12|1603.34
#2017-01-13|1601.85
#2017-01-16|1597.70
#2017-01-17|1585.43
#2017-01-18|1582.70
#2017-01-19|1565.36
#2017-01-20|1569.10
#2017-01-23|1583.26
#2017-01-24|1580.27
#2017-01-25|1584.55
#2017-01-26|1596.55
#2017-01-27|1594.72
#2017-01-30|1603.51
#2017-01-31|1600.13
#2017-02-01|1603.03
#2017-02-02|1597.16
#2017-02-03|1598.20
#2017-02-06|1609.69
#2017-02-07|1610.00
#2017-02-08|1611.24
#2017-02-09|1592.41
#2017-02-10|1605.58
#2017-02-13|1610.18
#2017-02-14|1601.48
#2017-02-15|1610.20
#2017-02-16|1622.56
#2017-02-17|1617.95
#2017-02-20|1612.46
#2017-02-21|1618.88
#2017-02-22|1621.57
#2017-02-23|1632.09
#2017-02-24|1625.50
#2017-02-27|1622.22
#2017-02-28|1628.78
#2017-03-01|1617.75
#2017-03-02|1620.24
#2017-03-03|1604.74
#2017-03-06|1606.74
#2017-03-07|1617.40
#2017-03-08|1614.56
#2017-03-09|1611.37
#2017-03-10|1621.22
#2017-03-13|1632.74
#2017-03-14|1643.68
#2017-03-15|1638.77
#2017-03-16|1671.44
#2017-03-17|1670.20
#2017-03-20|1673.55
#2017-03-21|1681.55
#2017-03-22|1667.87
#2017-03-23|1674.59
#2017-03-24|1680.01
#2017-03-27|1669.45
#2017-03-28|1693.66
#2017-03-29|1688.08
#2017-03-30|1658.19
#2017-03-31|1649.19
#2017-04-03|1666.70
#2017-04-04|1657.43
#2017-04-05|1650.40
#2017-04-06|1625.30
#2017-04-07|1636.84
#2017-04-10|1636.55
#2017-04-11|1648.49
#2017-04-12|1648.27
#2017-04-13|1649.47
#2017-04-14|1631.73
#2017-04-17|1646.08
#2017-04-18|1658.40
#2017-04-19|1648.70
#2017-04-20|1652.15
#2017-04-21|1677.50
#2017-04-24|1687.64
#2017-04-25|1687.63
#2017-04-26|1697.56
#2017-04-27|1688.15
#2017-04-28|1693.19
#2017-05-01|1694.53
#2017-05-02|1700.23
#2017-05-03|1697.82
#2017-05-04|1694.39
#2017-05-05|1695.00
#2017-05-08|1728.88
#2017-05-09|1716.79
#2017-05-10|1708.18
#2017-05-11|1716.86
#2017-05-12|1723.07
#2017-05-15|1731.99
#2017-05-16|1752.23
#2017-05-17|1766.45
#2017-05-18|1755.73
#2017-05-19|1756.75
#2017-05-22|1778.09
#2017-05-23|1778.84
#2017-05-24|1767.61
#2017-05-25|1788.73
#2017-05-26|1786.11
#2017-05-29|1786.81
#2017-05-30|1796.82
#2017-05-31|1799.84
#2017-06-01|1804.66
#2017-06-02|1831.01
#2017-06-05|1835.07
#2017-06-06|1835.47
#2017-06-07|1822.41
#2017-06-08|1809.53
#2017-06-09|1797.38
#2017-06-12|1822.19
#2017-06-13|1835.54
#2017-06-14|1853.65
#2017-06-15|1834.91
#2017-06-16|1830.94
#2017-06-19|1837.66
#2017-06-20|1841.54
#2017-06-21|1843.45
#2017-06-22|1851.88
#2017-06-23|1859.53
#2017-06-26|1852.88
#2017-06-27|1839.72
#2017-06-28|1833.71
#2017-06-29|1842.13
#2017-06-30|1835.37
#2017-07-03|1823.82
#2017-07-04|1813.99
#2017-07-05|1824.95
#2017-07-06|1838.73
#2017-07-07|1813.99
#2017-07-10|1823.13
#2017-07-11|1837.17
#2017-07-12|1837.91
#2017-07-13|1842.77
#2017-07-14|1857.81
#2017-07-17|1859.70
#2017-07-18|1868.67
#2017-07-19|1875.83
#2017-07-20|1887.85
#2017-07-21|1893.86
#2017-07-24|1893.14
#2017-07-25|1870.38
#2017-07-26|1861.04
#2017-07-27|1868.77
#2017-07-28|1867.82
#2017-07-31|1877.27
#2017-08-01|1900.44
#2017-08-02|1890.17
#2017-08-03|1889.56
#2017-08-04|1885.74
#2017-08-07|1913.17
#2017-08-08|1899.67
#2017-08-09|1877.52
#2017-08-10|1879.62
#2017-08-11|1877.92
#2017-08-14|1849.45
#2017-08-15|1846.51
#2017-08-16|1834.05
#2017-08-17|1846.17
#2017-08-18|1838.23
#2017-08-21|1856.55
#2017-08-22|1843.80
#2017-08-23|1856.43
#2017-08-24|1845.02
#2017-08-25|1842.36
#2017-08-28|1848.48
#2017-08-29|1864.85
#2017-08-30|1851.00
#2017-08-31|1855.44
#2017-09-01|1874.01
#2017-09-04|1853.48
#2017-09-05|1850.16
#2017-09-06|1854.40
#2017-09-07|1877.91
#2017-09-08|1885.50
#2017-09-11|1884.36
#2017-09-12|1865.28
#2017-09-13|1857.09
#2017-09-14|1848.62
#2017-09-15|1858.74
#2017-09-18|1861.73
#2017-09-19|1880.29
#2017-09-20|1887.98
#2017-09-21|1877.94
#2017-09-22|1880.15
#2017-09-25|1895.36
#2017-09-26|1896.96
#2017-09-27|1888.12
#2017-09-28|1902.49
#2017-09-29|1909.52
#2017-10-02|1907.54
#2017-10-03|1913.97
#2017-10-04|1914.46
#2017-10-05|1912.88
#2017-10-06|1910.23
#2017-10-09|1911.83
#2017-10-10|1955.56
#2017-10-11|1954.51
#2017-10-12|1958.91
#2017-10-13|1979.48
#2017-10-16|1995.50
#2017-10-17|1984.75
#2017-10-18|1970.93
#2017-10-19|1971.18
#2017-10-20|1960.43
#2017-10-23|1968.15
#2017-10-24|1985.95
#2017-10-25|1998.39
#2017-10-26|2001.68
#2017-10-27|2013.61
#2017-10-30|2025.32
#2017-10-31|2030.48
#2017-11-01|2054.73
#2017-11-02|2074.12
#2017-11-03|2070.06
#2017-11-06|2076.72
#2017-11-07|2090.60
#2017-11-08|2079.19
#2017-11-09|2085.44
#2017-11-10|2063.28
#2017-11-13|2032.48
#2017-11-14|2026.15
#2017-11-15|1990.73
#2017-11-16|2021.84
#2017-11-17|2035.64
#2017-11-20|2035.21
#2017-11-21|2038.91
#2017-11-22|2059.50
#2017-11-23|2066.58
#2017-11-24|2059.98
#2017-11-27|2049.93
#2017-11-28|2061.09
#2017-11-29|2072.36
#2017-11-30|2066.15
#2017-12-01|2055.01
#2017-12-04|2051.65
#2017-12-05|2073.01
#2017-12-06|2043.95
#2017-12-07|2067.71
#2017-12-08|2061.77
#2017-12-11|2055.35
#2017-12-12|2059.19
#2017-12-13|2066.55
#2017-12-14|2067.62
#2017-12-15|2066.33
#2017-12-18|2082.05
#2017-12-19|2042.05
#2017-12-20|2035.48
#2017-12-21|2040.44
#2017-12-22|2035.59
#2017-12-25|2042.58
#2017-12-26|2047.87
#2017-12-27|2060.22
#2017-12-28|2060.79
#2017-12-29|2068.50
#2018-01-01|2068.50
#2018-01-02|2083.87
#2018-01-03|2076.28
#2018-01-04|2121.48
#2018-01-05|2125.78
#2018-01-08|2130.64
#2018-01-09|2151.51
#2018-01-10|2156.15
#2018-01-11|2141.76
#2018-01-12|2132.70
#2018-01-15|2143.50
#2018-01-16|2144.81
#2018-01-17|2134.85
#2018-01-18|2121.66
#2018-01-19|2159.43
#2018-01-22|2150.02
#2018-01-23|2175.87
#2018-01-24|2186.99
#2018-01-25|2187.87
#2018-01-26|2171.46
#2018-01-29|2173.98
#2018-01-30|2146.04
#2018-01-31|2125.46
#2018-02-01|2142.32
#2018-02-02|2114.45
#2018-02-05|2069.21
#2018-02-06|1972.19
#2018-02-07|1956.51
#2018-02-08|1976.99
#2018-02-09|1937.50
#2018-02-12|1940.65
#2018-02-13|1946.34
#2018-02-14|1949.07
#2018-02-15|1968.67
#2018-02-16|2007.19
#2018-02-19|2040.17
#2018-02-20|2020.47
#2018-02-21|2022.36
#2018-02-22|2004.78
#2018-02-23|2039.06
#2018-02-26|2037.38
#2018-02-27|2034.29
#2018-02-28|2019.83
#2018-03-01|1971.66
#2018-03-02|1957.08
#2018-03-05|1944.64
#2018-03-06|1970.77
#2018-03-07|1962.75
#2018-03-08|1958.38
#2018-03-09|1973.44
#2018-03-12|2003.74
#2018-03-13|2003.07
#2018-03-14|1993.71
#2018-03-15|1989.58
#2018-03-16|1988.45
#2018-03-19|1973.34
#2018-03-20|1964.77
#2018-03-21|1964.02
#2018-03-22|1990.26
#2018-03-23|1915.96
#2018-03-26|1924.96
#2018-03-27|1973.78
#2018-03-28|1950.61
#2018-03-29|1977.53
#2018-03-30|1997.28
#2018-04-02|1984.76
#2018-04-03|1978.76
#2018-04-04|1979.70
#2018-04-05|1993.93
#2018-04-06|1995.33
#2018-04-09|2009.25
#2018-04-10|2029.70
#2018-04-11|2026.66
#2018-04-12|2003.27
#2018-04-13|2016.05
#2018-04-16|2023.27
#2018-04-17|2022.17
#2018-04-18|2066.92
#2018-04-19|2085.55
#2018-04-20|2071.64
#2018-04-23|2046.98
#2018-04-24|2058.07
#2018-04-25|2047.56
#2018-04-26|2064.70
#2018-04-27|2092.34
#2018-04-30|2106.12
#2018-05-01|2077.93
#2018-05-02|2067.75
#2018-05-03|2078.33
#2018-05-04|2078.62
#2018-05-07|2079.55
#2018-05-08|2075.53
#2018-05-09|2066.81
#2018-05-10|2089.38
#2018-05-11|2120.58
#2018-05-14|2128.54
#2018-05-15|2111.27
#2018-05-16|2084.04
#2018-05-17|2080.55
#2018-05-18|2080.92
#2018-05-21|2071.51
#2018-05-22|2066.50
#2018-05-23|2066.80
#2018-05-24|2059.04
#2018-05-25|2045.06
#2018-05-28|2073.10
#2018-05-29|2061.00
#2018-05-30|2024.23
#2018-05-31|2035.76
#2018-06-01|2031.22
#2018-06-04|2057.00
#2018-06-05|2054.83
#2018-06-06|2054.75
#2018-06-07|2064.28
#2018-06-08|2061.80
#2018-06-11|2072.13
#2018-06-12|2065.75
#2018-06-13|2067.92
#2018-06-14|2033.87
#2018-06-15|2020.99
#2018-06-18|2008.45
#2018-06-19|1981.78
#2018-06-20|1985.11
#2018-06-21|1984.08
#2018-06-22|1989.24
#2018-06-25|1976.81
#2018-06-26|1983.48
#2018-06-27|1972.31
#2018-06-28|1966.88
#2018-06-29|1959.48
#2018-07-02|1906.80
#2018-07-03|1897.69
#2018-07-04|1911.83
#2018-07-05|1885.41
#2018-07-06|1904.67
#2018-07-09|1936.34
#2018-07-10|1938.99
#2018-07-11|1925.29
#2018-07-12|1906.36
#2018-07-13|1914.85
#2018-07-16|1913.49
#2018-07-17|1921.04
#2018-07-18|1914.38
#2018-07-19|1914.17
#2018-07-20|1925.15
#2018-07-23|1919.46
#2018-07-24|1953.49
#2018-07-25|1969.89
#2018-07-26|1994.75
#2018-07-27|1996.92
#2018-07-30|1997.92
#2018-07-31|1970.45
#2018-08-01|1946.15
#2018-08-02|1929.41
#2018-08-03|1927.68
#2018-08-06|1879.20
#2018-08-07|1903.65
#2018-08-08|1902.68
#2018-08-09|1896.83
#2018-08-10|1887.44
#2018-08-13|1845.97
#2018-08-14|1882.35
#2018-08-15|1871.43
#2018-08-16|1856.79
#2018-08-17|1870.66
#2018-08-20|1868.54
#2018-08-21|1862.76
#2018-08-22|1880.15
#2018-08-23|1877.47
#2018-08-24|1885.78
#2018-08-27|1898.18
#2018-08-28|1901.61
#2018-08-29|1895.47
#2018-08-30|1905.38
#2018-08-31|1912.79
#2018-09-03|1886.26
#2018-09-04|1883.97
#2018-09-05|1882.84
#2018-09-06|1895.80
#2018-09-07|1885.21
#2018-09-10|1900.86
#2018-09-11|1905.20
#2018-09-12|1900.96
#2018-09-13|1924.17
#2018-09-14|1943.63
#2018-09-17|1942.18
#2018-09-18|1961.59
#2018-09-19|1983.94
#2018-09-20|1982.08
#2018-09-21|1996.26
#2018-09-24|1996.11
#2018-09-25|2017.31
#2018-09-26|2024.14
#2018-09-27|1990.20
#2018-09-28|1993.32
#2018-10-01|1991.56
#2018-10-02|1990.19
#2018-10-03|1961.89
#2018-10-04|1972.44
#2018-10-05|1960.18
#2018-10-08|1963.97
#2018-10-09|1942.30
#2018-10-10|1941.14
#2018-10-11|1866.90
#2018-10-12|1889.98
#2018-10-15|1852.82
#2018-10-16|1862.79
#2018-10-17|1893.41
#2018-10-18|1875.40
#2018-10-19|1869.04
#2018-10-22|1860.18
#2018-10-23|1794.39
#2018-10-24|1799.26
#2018-10-25|1732.70
#2018-10-26|1724.31
#2018-10-29|1707.02
#2018-10-30|1730.55
#2018-10-31|1749.52
#2018-11-01|1748.88
#2018-11-02|1779.23
#2018-11-05|1764.47
#2018-11-06|1769.36
#2018-11-07|1738.89
#2018-11-08|1765.81
#2018-11-09|1755.61
#2018-11-12|1765.12
#2018-11-13|1727.64
#2018-11-14|1726.79
#2018-11-15|1735.30
#2018-11-16|1729.30
#2018-11-19|1738.06
#2018-11-20|1733.52
#2018-11-21|1718.53
#2018-11-22|1726.33
#2018-11-23|1731.14
#2018-11-26|1748.71
#2018-11-27|1754.24
#2018-11-28|1762.84
#2018-11-29|1793.76
#2018-11-30|1792.16
#2018-12-03|1811.27
#2018-12-04|1770.92
#2018-12-05|1761.87
#2018-12-06|1747.43
#2018-12-07|1742.85
#2018-12-10|1711.80
#2018-12-11|1687.70
#2018-12-12|1727.73
#2018-12-13|1757.88
#2018-12-14|1731.10
#2018-12-17|1739.95
#2018-12-18|1721.24
#2018-12-19|1728.26
#2018-12-20|1699.32
#2018-12-21|1682.47
#2018-12-24|1685.53
#2018-12-25|1613.43
#2018-12-26|1624.79
#2018-12-27|1700.38
#2018-12-28|1702.51
#2018-12-31|1711.13
#2019-01-01|1711.13
#2019-01-02|1709.41
#2019-01-03|1729.66
#2019-01-04|1698.06
#2019-01-07|1740.04
#2019-01-08|1743.15
#2019-01-09|1767.20
#2019-01-10|1755.94
#2019-01-11|1758.75
#2019-01-14|1760.11
#2019-01-15|1780.36
#2019-01-16|1767.59
#2019-01-17|1764.28
#2019-01-18|1775.62
#2019-01-21|1773.58
#2019-01-22|1769.86
#2019-01-23|1763.73
#2019-01-24|1773.50
#2019-01-25|1784.03
#2019-01-28|1772.18
#2019-01-29|1778.19
#2019-01-30|1771.09
#2019-01-31|1803.34
#2019-02-01|1783.64
#2019-02-04|1801.06
#2019-02-05|1803.74
#2019-02-06|1809.06
#2019-02-07|1787.98
#2019-02-08|1758.61
#2019-02-11|1750.62
#2019-02-12|1774.53
#2019-02-13|1783.62
#2019-02-14|1798.24
#2019-02-15|1782.19
#2019-02-18|1804.70
#2019-02-19|1807.17
#2019-02-20|1816.57
#2019-02-21|1811.39
#2019-02-22|1805.37
#2019-02-25|1815.04
#2019-02-26|1815.69
#2019-02-27|1822.40
#2019-02-28|1807.71
#2019-03-01|1809.17
#2019-03-04|1818.64
#2019-03-05|1813.84
#2019-03-06|1805.81
#2019-03-07|1807.62
#2019-03-08|1776.50
#2019-03-11|1781.24
#2019-03-12|1797.52
#2019-03-13|1777.36
#2019-03-14|1772.25
#2019-03-15|1779.94
#2019-03-18|1796.00
#2019-03-19|1800.55
#2019-03-20|1801.01
#2019-03-21|1805.11
#2019-03-22|1827.78
#2019-03-25|1773.91
#2019-03-26|1823.90
#2019-03-27|1831.60
#2019-03-28|1797.61
#2019-03-29|1822.52
#2019-04-01|1839.42
#2019-04-02|1834.12
#2019-04-03|1837.59
#2019-04-04|1832.65
#2019-04-05|1836.17
#2019-04-08|1835.42
#2019-04-09|1826.33
#2019-04-10|1813.41
#2019-04-11|1811.89
#2019-04-12|1804.73
#2019-04-15|1829.38
#2019-04-16|1831.42
#2019-04-17|1823.55
#2019-04-18|1799.57
#2019-04-19|1802.34
#2019-04-22|1801.66
#2019-04-23|1815.67
#2019-04-24|1799.15
#2019-04-25|1807.81
#2019-04-26|1816.76
#2019-04-29|1816.64
#2019-04-30|1818.17
#2019-05-01|1820.90
#2019-05-02|1818.06
#2019-05-03|1818.11
#2019-05-06|1822.04
#2019-05-07|1800.51
#2019-05-08|1766.49
#2019-05-09|1732.04
#2019-05-10|1755.60
#2019-05-13|1753.24
#2019-05-14|1731.28
#2019-05-15|1729.32
#2019-05-16|1729.40
#2019-05-17|1738.06
#2019-05-20|1745.74
#2019-05-21|1719.48
#2019-05-22|1728.42
#2019-05-23|1715.28
#2019-05-24|1719.92
#2019-05-27|1716.97
#2019-05-28|1714.92
#2019-05-29|1703.09
#2019-05-30|1703.23
#2019-05-31|1692.94
#2019-06-03|1685.27
#2019-06-04|1699.46
#2019-06-05|1739.80
#2019-06-06|1731.26
#2019-06-07|1745.69
#2019-06-10|1760.99
#2019-06-11|1772.51
#2019-06-12|1764.68
#2019-06-13|1749.98
#2019-06-14|1759.33
#2019-06-17|1744.47
#2019-06-18|1727.70
#2019-06-19|1763.75
#2019-06-20|1788.97
#2019-06-21|1762.92
#2019-06-24|1772.55
#2019-06-25|1773.44
#2019-06-26|1757.84
#2019-06-27|1791.22
#2019-06-28|1778.38
#2019-07-01|1808.42
#2019-07-02|1820.37
#2019-07-03|1819.76
#2019-07-04|1832.91
#2019-07-05|1821.38
#2019-07-08|1785.30
#2019-07-09|1766.08
#2019-07-10|1756.74
#2019-07-11|1769.04
#2019-07-12|1771.63
#2019-07-15|1769.25
#2019-07-16|1757.29
#2019-07-17|1759.11
#2019-07-18|1719.21
#2019-07-19|1754.89
#2019-07-22|1742.38
#2019-07-23|1747.66
#2019-07-24|1737.64
#2019-07-25|1741.26
#2019-07-26|1727.92
#2019-07-29|1708.35
#2019-07-30|1717.27
#2019-07-31|1713.28
#2019-08-01|1712.57
#2019-08-02|1693.37
#2019-08-05|1656.82
#2019-08-06|1643.10
#2019-08-07|1635.73
#2019-08-08|1652.83
#2019-08-09|1662.82
#2019-08-12|1670.03
#2019-08-13|1623.19
#2019-08-14|1645.25
#2019-08-15|1624.73
#2019-08-16|1626.55
#2019-08-19|1641.77
#2019-08-20|1662.85
#2019-08-21|1658.58
#2019-08-22|1651.82
#2019-08-23|1665.58
#2019-08-26|1636.12
#2019-08-27|1650.73
#2019-08-28|1649.43
#2019-08-29|1641.24
#2019-08-30|1663.19
#2019-09-02|1654.32
#2019-09-03|1661.54
#2019-09-04|1653.22
#2019-09-05|1668.92
#2019-09-06|1690.07
#2019-09-09|1697.27
#2019-09-10|1706.87
#2019-09-11|1724.37
#2019-09-12|1743.75
#2019-09-13|1755.19
#2019-09-16|1765.01
#2019-09-17|1769.71
#2019-09-18|1755.98
#2019-09-19|1775.08
#2019-09-20|1773.20
#2019-09-23|1777.61
#2019-09-24|1782.47
#2019-09-25|1763.50
#2019-09-26|1779.42
#2019-09-27|1766.89
#2019-09-30|1758.74
#2019-10-01|1770.98
#2019-10-02|1767.74
#2019-10-03|1746.88
#2019-10-04|1745.44
#2019-10-07|1744.59
#2019-10-08|1759.00
#2019-10-09|1749.94
#2019-10-10|1740.36
#2019-10-11|1751.49
#2019-10-14|1759.09
#2019-10-15|1787.34
#2019-10-16|1805.12
#2019-10-17|1802.51
#2019-10-18|1801.70
#2019-10-21|1817.12
#2019-10-22|1818.29
#2019-10-23|1831.91
#2019-10-24|1842.56
#2019-10-25|1847.37
#2019-10-28|1841.53
#2019-10-29|1859.73
#2019-10-30|1851.96
#2019-10-31|1873.35
#2019-11-01|1864.69
#2019-11-04|1869.11
#2019-11-05|1902.11
#2019-11-06|1911.34
#2019-11-07|1898.51
#2019-11-08|1897.65
#2019-11-11|1890.95
#2019-11-12|1915.72
#2019-11-13|1906.85
#2019-11-14|1890.59
#2019-11-15|1900.08
#2019-11-18|1903.29
#2019-11-19|1901.20
#2019-11-20|1884.13
#2019-11-21|1884.68
#2019-11-22|1890.61
#2019-11-25|1900.04
#2019-11-26|1881.07
#2019-11-27|1894.50
#2019-11-28|1882.26
#2019-11-29|1865.50
#2019-12-02|1887.73
#2019-12-03|1885.45
#2019-12-04|1879.25
#2019-12-05|1907.40
#2019-12-06|1923.73
#2019-12-09|1932.97
#2019-12-10|1927.03
#2019-12-11|1919.94
#2019-12-12|1920.59
#2019-12-13|1954.08
#2019-12-16|1931.44
#2019-12-17|1937.51
#2019-12-18|1926.31
#2019-12-19|1926.51
#2019-12-20|1924.78
#2019-12-23|1921.12
#2019-12-24|1923.00
#2019-12-25|1916.84
#2019-12-26|1927.16
#2019-12-27|1931.48
#2019-12-30|1921.96
#2019-12-31|1926.31
#2020-01-01|1926.31
#2020-01-02|1929.82
#2020-01-03|1932.58
#2020-01-06|1894.98
#2020-01-07|1928.12
#2020-01-08|1884.26
#2020-01-09|1900.24
#2020-01-10|1903.12
#2020-01-13|1902.20
#2020-01-14|1898.55
#2020-01-15|1889.12
#2020-01-16|1891.35
#2020-01-17|1902.93
#2020-01-20|1932.16
#2020-01-21|1938.06
#2020-01-22|1957.86
#2020-01-23|1948.20
#2020-01-24|1945.57
#2020-01-27|1921.37
#2020-01-28|1891.64
#2020-01-29|1902.02
#2020-01-30|1880.27
#2020-01-31|1892.16
#2020-02-03|1875.75
#2020-02-04|1885.15
#2020-02-05|1889.99
#2020-02-06|1939.91
#2020-02-07|1932.07
#2020-02-10|1919.85
#2020-02-11|1922.94
#2020-02-12|1896.03
#2020-02-13|1879.46
#2020-02-14|1865.18
#2020-02-17|1846.80
#2020-02-18|1833.50
#2020-02-19|1824.85
#2020-02-20|1797.66
#2020-02-21|1788.24
#2020-02-24|1791.14
#2020-02-25|1755.80
#2020-02-26|1748.70
#2020-02-27|1719.23
#2020-02-28|1696.44
#2020-03-02|1706.73
#2020-03-03|1681.92
#2020-03-04|1689.97
#2020-03-05|1705.42
#2020-03-06|1668.24
#2020-03-09|1614.71
#2020-03-10|1614.58
#2020-03-11|1575.92
#2020-03-12|1501.20
#2020-03-13|1406.01
#2020-03-16|1388.99
#2020-03-17|1393.00
#2020-03-18|1372.67
#2020-03-19|1356.29
#2020-03-20|1361.06
#2020-03-23|1328.71
#2020-03-24|1388.45
#2020-03-25|1499.44
#2020-03-26|1493.59
#2020-03-27|1579.84
#2020-03-30|1547.96
#2020-03-31|1537.48
#2020-04-01|1479.65
#2020-04-02|1447.60
#2020-04-03|1442.85
#2020-04-06|1480.82
#2020-04-07|1528.39
#2020-04-08|1549.58
#2020-04-09|1559.44
#2020-04-10|1583.97
#2020-04-13|1558.72
#2020-04-14|1574.05
#2020-04-15|1555.28
#2020-04-16|1534.65
#2020-04-17|1555.91
#2020-04-20|1532.22
#2020-04-21|1516.07
#2020-04-22|1523.77
#2020-04-23|1554.37
#2020-04-24|1543.07
#2020-04-27|1579.17
#2020-04-28|1597.18
#2020-04-29|1608.16
#2020-04-30|1634.18
#2020-05-01|1598.18
#2020-05-04|1586.38
#2020-05-05|1590.91
#2020-05-06|1607.06
#2020-05-07|1615.33
#2020-05-08|1658.48
#2020-05-11|1653.04
#2020-05-12|1640.21
#2020-05-13|1644.37
#2020-05-14|1616.57
#2020-05-15|1629.32
#2020-05-18|1640.68
#2020-05-19|1669.61
#2020-05-20|1690.96
#2020-05-21|1684.86
#2020-05-22|1668.12
#2020-05-25|1682.68
#2020-05-26|1726.11
#2020-05-27|1754.56
#2020-05-28|1768.98
#2020-05-29|1753.26
#2020-06-01|1773.91
#2020-06-02|1783.78
#2020-06-03|1805.06
#2020-06-04|1802.93
#2020-06-05|1817.45
#2020-06-08|1845.55
#2020-06-09|1870.58
#2020-06-10|1855.97
#2020-06-11|1828.54
#2020-06-12|1795.52
#2020-06-15|1740.70
#2020-06-16|1832.86
#2020-06-17|1814.32
#2020-06-18|1825.66
#2020-06-19|1826.88
#2020-06-22|1817.86
#2020-06-23|1838.31
#2020-06-24|1823.57
#2020-06-25|1790.40
#2020-06-26|1819.02
#2020-06-29|1789.48
#2020-06-30|1810.67
#2020-07-01|1795.71
#2020-07-02|1801.38
#2020-07-03|1809.19
#2020-07-06|1843.68
#2020-07-07|1829.82
#2020-07-08|1825.15
#2020-07-09|1825.62
#2020-07-10|1807.53
#2020-07-13|1850.48
#2020-07-14|1843.87
#2020-07-15|1882.86
#2020-07-16|1876.49
#2020-07-17|1870.63
#2020-07-20|1889.48
#2020-07-21|1883.88
#2020-07-22|1877.28
#2020-07-23|1875.19
#2020-07-24|1888.86
#2020-07-27|1902.93
#2020-07-28|1891.71
#2020-07-29|1876.92
#2020-07-30|1862.92
#2020-07-31|1799.83
#2020-08-03|1811.57
#2020-08-04|1844.40
#2020-08-05|1842.55
#2020-08-06|1855.54
#2020-08-07|1840.28
#2020-08-10|1847.05
#2020-08-11|1882.01
#2020-08-12|1901.56
#2020-08-13|1930.27
#2020-08-14|1932.72
#2020-08-17|1922.21
#2020-08-18|1919.64
#2020-08-19|1913.35
#2020-08-20|1882.62
#2020-08-21|1894.72
#2020-08-24|1911.93
#2020-08-25|1931.60
#2020-08-26|1931.28
#2020-08-27|1916.44
#2020-08-28|1924.86
#2020-08-31|1929.14
#2020-09-01|1934.24
#2020-09-02|1934.28
#2020-09-03|1935.50
#2020-09-04|1930.72
#2020-09-07|1930.79
#2020-09-08|1927.46
#2020-09-09|1919.15
#2020-09-10|1937.81
#2020-09-11|1945.57
#2020-09-14|1980.98
#2020-09-15|1975.98
#2020-09-16|1973.64
#2020-09-17|1970.95
#2020-09-18|1992.92
#2020-09-21|1984.98
#2020-09-22|1967.47
#2020-09-23|1956.62
#2020-09-24|1933.68
#2020-09-25|1941.15
#2020-09-28|1977.83
#2020-09-29|1986.06
#2020-09-30|1937.15
#2020-10-01|1935.39
#2020-10-02|1904.02
#2020-10-05|1938.42
#2020-10-06|1926.25
#2020-10-07|1918.55
#2020-10-08|1929.87
#2020-10-09|1940.11
#2020-10-12|1937.34
#2020-10-13|1930.65
#2020-10-14|1926.22
#2020-10-15|1917.71
#2020-10-16|1909.36
#2020-10-19|1921.37
#2020-10-20|1909.97
#2020-10-21|1950.18
#2020-10-22|1920.82
#2020-10-23|1932.42
#2020-10-26|1936.13
#2020-10-27|1928.98
#2020-10-28|1929.11
#2020-10-29|1911.27
#2020-10-30|1899.15
#2020-11-02|1938.08
#2020-11-03|1943.64
#2020-11-04|1967.20
#2020-11-05|2014.24
#2020-11-06|2061.15
#2020-11-09|2052.87
#2020-11-10|2076.96
#2020-11-11|2131.27
#2020-11-12|2134.32
#2020-11-13|2124.03
#2020-11-16|2154.39
#2020-11-17|2175.13
#2020-11-18|2169.57
#2020-11-19|2173.80
#2020-11-20|2151.22
#2020-11-23|2142.25
#2020-11-24|2188.57
#2020-11-25|2184.47
#2020-11-26|2182.67
#2020-11-27|2193.38
#2020-11-30|2150.91
#2020-12-01|2182.11
#2020-12-02|2177.94
#2020-12-03|2173.82
#2020-12-04|2173.15
#2020-12-07|2164.01
#2020-12-08|2157.01
#2020-12-09|2192.03
#2020-12-10|2163.54
#2020-12-11|2165.15
#2020-12-14|2173.57
#2020-12-15|2170.79
#2020-12-16|2175.40
#2020-12-17|2161.48
#2020-12-18|2142.68
#2020-12-21|2147.45
#2020-12-22|2116.98
#2020-12-23|2136.05
#2020-12-24|2153.07
#2020-12-25|2163.38
#2020-12-28|2173.28
#2020-12-29|2208.50
#2020-12-30|2202.68
#2020-12-31|2202.70
#2021-01-01|2202.80
#2021-01-04|2208.02
#2021-01-05|2202.08
#2021-01-06|2185.63
#2021-01-07|2215.69
#2021-01-08|2263.93
#2021-01-11|2252.91
#2021-01-12|2262.35
#2021-01-13|2264.07
#2021-01-14|2280.99
#2021-01-15|2247.30
#2021-01-18|2226.21
#2021-01-19|2235.68
#2021-01-20|2229.21
#2021-01-21|2259.19
#2021-01-22|2252.75
#2021-01-25|2245.75
#2021-01-26|2208.87
#2021-01-27|2224.25
#2021-01-28|2181.74
#2021-01-29|2127.80
#2021-02-01|2164.61
#2021-02-02|2191.07
#2021-02-03|2222.89
#2021-02-04|2199.43
#2021-02-05|2219.94
#2021-02-08|2288.23
#2021-02-09|2285.92
#2021-02-10|2284.89
#2021-02-11|2284.13
#2021-02-12|2277.51
#2021-02-15|2297.24
#2021-02-16|2290.06
#2021-02-17|2259.71
#2021-02-18|2240.97
#2021-02-19|2230.19
#2021-02-22|2223.59
#2021-02-23|2224.05
#2021-02-24|2161.84
#2021-02-25|2209.30
#2021-02-26|2123.12
#2021-03-01|2165.28
#2021-03-02|2167.41
#2021-03-03|2177.89
#2021-03-04|2153.43
#2021-03-05|2164.25
#2021-03-08|2147.38
#2021-03-09|2181.98
#2021-03-10|2180.74
#2021-03-11|2211.92
#2021-03-12|2243.50
#2021-03-15|2248.02
#2021-03-16|2265.99
#2021-03-17|2264.50
#2021-03-18|2297.37
#2021-03-19|2308.95
#2021-03-22|2283.09
#2021-03-23|2256.51
#2021-03-24|2196.60
#2021-03-25|2250.30
#2021-03-26|2264.62
#2021-03-29|2285.08
#2021-03-30|2272.90
#2021-03-31|2240.36
#2021-04-01|2241.73
#2021-04-02|2248.89
#2021-04-05|2261.54
#2021-04-06|2249.94
#2021-04-07|2278.44
#2021-04-08|2279.15
#2021-04-09|2280.98
#2021-04-12|2285.01
#2021-04-13|2297.69
#2021-04-14|2292.19
#2021-04-15|2300.11
#2021-04-16|2305.97
#2021-04-19|2329.96
#2021-04-20|2287.81
#2021-04-21|2245.49
#2021-04-22|2279.76
#2021-04-23|2269.02
#2021-04-26|2275.39
#2021-04-27|2269.73
#2021-04-28|2266.96
#2021-04-29|2276.21
#2021-04-30|2220.89
#2021-05-03|2216.55
#2021-05-04|2210.12
#2021-05-05|2210.05
#2021-05-06|2253.91
#2021-05-07|2286.01
#2021-05-10|2313.35
#2021-05-11|2263.21
#2021-05-12|2187.60
#2021-05-13|2152.65
#2021-05-14|2197.66
#2021-05-17|2175.80
#2021-05-18|2215.20
#2021-05-19|2197.28
#2021-05-20|2200.45
#2021-05-21|2198.69
#2021-05-24|2218.95
#2021-05-25|2212.34
#2021-05-26|2212.03
#2021-05-27|2189.56
#2021-05-28|2225.01
#2021-05-31|2200.70
#2021-06-01|2212.19
#2021-06-02|2209.01
#2021-06-03|2203.98
#2021-06-04|2206.63
#2021-06-07|2222.64
#2021-06-08|2200.53
#2021-06-09|2176.02
#2021-06-10|2184.00
#2021-06-11|2170.60
#2021-06-14|2162.87
#2021-06-15|2166.28
#2021-06-16|2185.40
#2021-06-17|2160.47
#2021-06-18|2155.02
#2021-06-21|2115.63
#2021-06-22|2176.16
#2021-06-23|2153.14
#2021-06-24|2149.03
#2021-06-25|2165.37
#2021-06-28|2174.57
#2021-06-29|2163.80
#2021-06-30|2139.77
#2021-07-01|2129.71
#2021-07-02|2152.07
#2021-07-05|2151.99
#2021-07-06|2179.84
#2021-07-07|2156.01
#2021-07-08|2179.00
#2021-07-09|2143.05
#2021-07-12|2199.71
#2021-07-13|2222.92
#2021-07-14|2235.95
#2021-07-15|2218.04
#2021-07-16|2212.71
#2021-07-19|2209.73
#2021-07-20|2178.55
#2021-07-21|2197.24
#2021-07-22|2202.29
#2021-07-23|2193.49
#2021-07-26|2216.96
#2021-07-27|2245.51
#2021-07-28|2229.82
#2021-07-29|2246.51
#2021-07-30|2211.29
#2021-08-02|2272.09
#2021-08-03|2273.37
#2021-08-04|2295.42
#2021-08-05|2291.72
#2021-08-06|2276.38
#2021-08-09|2271.89
#2021-08-10|2257.36
#2021-08-11|2295.86
#2021-08-12|2304.54
#2021-08-13|2302.71
#2021-08-16|2292.77
#2021-08-17|2267.13
#2021-08-18|2278.39
#2021-08-19|2253.94
#2021-08-20|2231.76
#2021-08-23|2274.90
#2021-08-24|2302.68
#2021-08-25|2291.58
#2021-08-26|2290.09
#2021-08-27|2281.86
#2021-08-30|2321.26
#2021-08-31|2342.67
#2021-09-01|2355.86
#2021-09-02|2363.84
#2021-09-03|2416.24
#2021-09-06|2436.37
#2021-09-07|2447.04
#2021-09-08|2452.03
#2021-09-09|2425.88
#2021-09-10|2448.89
#2021-09-13|2453.77
#2021-09-14|2480.98
#2021-09-15|2466.20
#2021-09-16|2441.32
#2021-09-17|2421.11
#2021-09-20|2428.50
#2021-09-21|2364.57
#2021-09-22|2321.50
#2021-09-23|2311.95
#2021-09-24|2319.44
#2021-09-27|2288.75
#2021-09-28|2287.05
#2021-09-29|2233.23
#2021-09-30|2242.53
#2021-10-01|2190.94
#2021-10-04|2197.33
#2021-10-05|2159.60
#2021-10-06|2167.85
#2021-10-07|2183.49
#2021-10-08|2189.69
#2021-10-11|2194.02
#2021-10-12|2169.76
#2021-10-13|2186.19
#2021-10-14|2194.07
#2021-10-15|2237.40
#2021-10-18|2227.96
#2021-10-19|2239.06
#2021-10-20|2234.14
#2021-10-21|2221.40
#2021-10-22|2229.36
#2021-10-25|2220.27
#2021-10-26|2235.61
#2021-10-27|2236.63
#2021-10-28|2198.32
#2021-10-29|2183.26
#2021-11-01|2235.55
#2021-11-02|2217.58
#2021-11-03|2209.12
#2021-11-04|2244.95
#2021-11-05|2215.04
#2021-11-08|2210.56
#2021-11-09|2212.03
#2021-11-10|2172.30
#2021-11-11|2167.04
#2021-11-12|2196.48
#2021-11-15|2202.84
#2021-11-16|2185.38
#2021-11-17|2153.14
#2021-11-18|2162.76
#2021-11-19|2155.89
#2021-11-22|2145.26
#2021-11-23|2138.88
#2021-11-24|2102.26
#2021-11-25|2098.15
#2021-11-26|2092.54
#2021-11-29|2041.88
#2021-11-30|2016.88
#2021-12-01|2081.75
#2021-12-02|2095.56
#2021-12-03|2141.84
#2021-12-06|2145.13
#2021-12-07|2189.89
#2021-12-08|2190.05
#2021-12-09|2194.19
#2021-12-10|2196.30
#2021-12-13|2205.60
#2021-12-14|2192.23
#2021-12-15|2187.63
#2021-12-16|2218.17
#2021-12-17|2194.27
#2021-12-20|2126.32
#2021-12-21|2134.88
#2021-12-22|2127.85
#2021-12-23|2140.71
#2021-12-24|2146.03
#2021-12-27|2125.23
#2021-12-28|2162.38
#2021-12-29|2159.02
#2021-12-30|2143.89
#2021-12-31|2143.92
#2022-01-03|2142.73
#2022-01-04|2148.97
#2022-01-05|2173.32
#2022-01-06|2139.40
#2022-01-07|2131.52
#2022-01-10|2138.63
#2022-01-11|2123.93
#2022-01-12|2175.52
#2022-01-13|2164.75
#2022-01-14|2134.67
#2022-01-17|2131.88
#2022-01-18|2108.83
#2022-01-19|2068.36
#2022-01-20|2097.84
#2022-01-21|2103.10
#2022-01-24|2103.61
#2022-01-25|2067.97
#2022-01-26|2050.29
#2022-01-27|1976.49
#2022-01-28|2035.33
#2022-01-31|2033.06
#2022-02-01|2026.74
#2022-02-02|2039.58
#2022-02-03|2013.56
#2022-02-04|2016.74
#2022-02-07|2004.11
#2022-02-08|2005.59
#2022-02-09|2015.95
#2022-02-10|2021.06
#2022-02-11|2017.68
#2022-02-14|1996.17
#2022-02-15|1988.86
#2022-02-16|2024.98
#2022-02-17|2026.68
#2022-02-18|2026.56
#2022-02-21|2020.10
#2022-02-22|1990.66
#2022-02-23|1997.08
#2022-02-24|1944.83
#2022-02-25|1963.80
#2022-02-28|2000.71
#2022-03-01|2022.47
#2022-03-02|1958.24
#2022-03-03|1988.93
#2022-03-04|1973.81
#2022-03-07|1913.81
#2022-03-08|1890.60
#2022-03-09|1890.76
#2022-03-10|1963.53
#2022-03-11|1935.24
#2022-03-14|1917.01
#2022-03-15|1920.70
#2022-03-16|1924.12
#2022-03-17|1989.98
#2022-03-18|1990.14
#2022-03-21|1983.55
#2022-03-22|1994.73
#2022-03-23|2021.72
#2022-03-24|1990.99
#2022-03-25|1980.59
#2022-03-28|1940.13
#2022-03-29|1958.71
#2022-03-30|1955.63
#2022-03-31|1949.39
#2022-04-01|1929.75
#2022-04-04|1937.40
#2022-04-05|1909.47
#2022-04-06|1861.38
#2022-04-07|1816.71
#2022-04-08|1823.17
#2022-04-11|1792.75
#2022-04-12|1764.91
#2022-04-13|1795.92
#2022-04-14|1805.31
#2022-04-15|1798.00
#2022-04-18|1767.17
#2022-04-19|1753.71
#2022-04-20|1772.23
#2022-04-21|1789.84
#2022-04-22|1769.62
#2022-04-25|1726.04
#2022-04-26|1750.63
#2022-04-27|1714.59
#2022-04-28|1730.16
#2022-04-29|1748.97
#2022-05-02|1725.65
#2022-05-03|1726.55
#2022-05-04|1728.17
#2022-05-05|1725.40
#2022-05-06|1736.20
#2022-05-09|1698.10
#2022-05-10|1716.20
#2022-05-11|1721.48
#2022-05-12|1740.77
#2022-05-13|1761.44
#2022-05-16|1759.84
#2022-05-17|1755.08
#2022-05-18|1756.46
#2022-05-19|1747.50
#2022-05-20|1737.70
#2022-05-23|1748.17
#2022-05-24|1736.33
#2022-05-25|1733.16
#2022-05-26|1737.78
#2022-05-27|1745.95
#2022-05-30|1794.91
#2022-05-31|1777.47
#2022-06-01|1791.27
#2022-06-02|1784.18
#2022-06-03|1780.76
#2022-06-06|1774.62
#2022-06-07|1763.36
#2022-06-08|1790.30
#2022-06-09|1778.39
#2022-06-10|1761.50
#2022-06-13|1717.72
#2022-06-14|1699.04
#2022-06-15|1673.04
#2022-06-16|1701.04
#2022-06-17|1656.40
#2022-06-20|1644.52
#2022-06-21|1665.81
#2022-06-22|1649.67
#2022-06-23|1668.25
#2022-06-24|1691.83
#2022-06-27|1719.91
#2022-06-28|1731.72
#2022-06-29|1719.26
#2022-06-30|1730.87
#2022-07-01|1727.82
#2022-07-04|1732.44
#2022-07-05|1731.73
#2022-07-06|1690.91
#2022-07-07|1720.02
#2022-07-08|1717.42
#2022-07-11|1714.96
#2022-07-12|1699.41
#2022-07-13|1693.97
#2022-07-14|1660.59
#2022-07-15|1663.59
#2022-07-18|1677.61
#2022-07-19|1695.14
#2022-07-20|1729.66
#2022-07-21|1747.76
#2022-07-22|1777.53
#2022-07-25|1763.52
#2022-07-26|1771.68
#2022-07-27|1756.27
#2022-07-28|1784.56
#2022-07-29|1799.72
#2022-08-01|1836.16
#2022-08-02|1796.23
#2022-08-03|1782.52
#2022-08-04|1794.34
#2022-08-05|1776.60
#2022-08-08|1790.21
#2022-08-09|1782.70
#2022-08-10|1822.24
#2022-08-11|1822.40
#2022-08-12|1849.17
#2022-08-15|1870.59
#2022-08-16|1845.41
#2022-08-17|1853.48
#2022-08-18|1842.57
#2022-08-19|1821.77
#2022-08-22|1812.05
#2022-08-23|1797.91
#2022-08-24|1801.19
#2022-08-25|1824.87
#2022-08-26|1829.55
#2022-08-29|1758.98
#2022-08-30|1769.60
#2022-08-31|1775.48
#2022-09-01|1732.33
#2022-09-02|1732.16
#2022-09-05|1731.74
#2022-09-06|1698.16
#2022-09-07|1671.11
#2022-09-08|1715.36
#2022-09-09|1733.12
#2022-09-12|1737.52
#2022-09-13|1724.76
#2022-09-14|1700.84
#2022-09-15|1697.96
#2022-09-16|1701.54
#2022-09-19|1692.89
#2022-09-20|1700.44
#2022-09-21|1660.21
#2022-09-22|1667.89
#2022-09-23|1651.32
#2022-09-26|1600.81
#2022-09-27|1601.45
#2022-09-28|1588.10
#2022-09-29|1609.79
#2022-09-30|1589.14
#2022-10-03|1605.39
#2022-10-04|1658.91
#2022-10-05|1661.71
#2022-10-06|1662.91
#2022-10-07|1639.11
#2022-10-10|1632.28
#2022-10-11|1596.81
#2022-10-12|1583.63
#2022-10-13|1548.79
#2022-10-14|1575.09
#2022-10-17|1548.74
#2022-10-18|1566.79
#2022-10-19|1561.75
#2022-10-20|1555.73
#2022-10-21|1524.09
#2022-10-24|1538.60
#2022-10-25|1554.05
#2022-10-26|1571.32
#2022-10-27|1584.20
#2022-10-28|1560.00
#2022-10-31|1570.44
#2022-11-01|1578.34
#2022-11-02|1591.27
#2022-11-03|1584.89
#2022-11-04|1580.19
#2022-11-07|1609.77
#2022-11-08|1634.21
#2022-11-09|1609.65
#2022-11-10|1648.26
#2022-11-11|1726.07
#2022-11-14|1694.82
#2022-11-15|1700.39
#2022-11-16|1699.05
#2022-11-17|1679.87
#2022-11-18|1695.02
#2022-11-21|1676.80
#2022-11-22|1700.95
#2022-11-23|1716.58
#2022-11-24|1759.24
#2022-11-25|1741.03
#2022-11-28|1732.98
#2022-11-29|1732.65
#2022-11-30|1716.36
#2022-12-01|1758.82
#2022-12-02|1734.34
#2022-12-05|1725.16
#2022-12-06|1710.15
#2022-12-07|1704.73
#2022-12-08|1706.07
#2022-12-09|1717.67
#2022-12-12|1701.96
#2022-12-13|1742.29
#2022-12-14|1759.83
#2022-12-15|1726.59
#2022-12-16|1710.40
#2022-12-19|1691.71
#2022-12-20|1724.17
#2022-12-21|1715.41
#2022-12-22|1720.70
#2022-12-23|1701.14
#2022-12-26|1715.99
#2022-12-27|1712.89
#2022-12-28|1709.68
#2022-12-29|1704.24
#2022-12-30|1711.67
#2023-01-02|1706.87
#2023-01-03|1717.86
#2023-01-04|1693.71
#2023-01-05|1668.18
#2023-01-06|1695.13
#2023-01-09|1710.67
#2023-01-10|1739.88
#2023-01-11|1745.01
#2023-01-12|1769.54
#2023-01-13|1798.00
#2023-01-16|1778.39
#2023-01-17|1784.54
#2023-01-18|1806.85
#2023-01-19|1791.61
#2023-01-20|1802.18
#2023-01-23|1814.91
#2023-01-24|1843.73
#2023-01-25|1860.45
#2023-01-26|1842.55
#2023-01-27|1852.76
#2023-01-30|1845.41
#2023-01-31|1859.28
#2023-02-01|1844.78
#2023-02-02|1845.49
#2023-02-03|1811.25
#2023-02-06|1793.27
#2023-02-07|1808.57
#2023-02-08|1808.41
#2023-02-09|1816.61
#2023-02-10|1824.25
#2023-02-13|1797.63
#2023-02-14|1823.27
#2023-02-15|1790.03
#2023-02-16|1798.52
#2023-02-17|1798.45
#2023-02-20|1816.21
#2023-02-21|1823.72
#2023-02-22|1807.10
#2023-02-23|1805.80
#2023-02-24|1787.41
#2023-02-27|1799.19
#2023-02-28|1787.57
#2023-03-01|1792.50
#2023-03-02|1788.17
#2023-03-03|1809.18
#2023-03-06|1828.27
#2023-03-07|1832.18
#2023-03-08|1836.11
#2023-03-09|1855.36
#2023-03-10|1856.29
#2023-03-13|1845.67
#2023-03-14|1785.35
#2023-03-15|1824.07
#2023-03-16|1788.23
#2023-03-17|1807.87
#2023-03-20|1783.48
#2023-03-21|1776.31
#2023-03-22|1804.07
#2023-03-23|1825.97
#2023-03-24|1825.29
#2023-03-27|1816.18
#2023-03-28|1826.51
#2023-03-29|1836.03
#2023-03-30|1843.72
#2023-03-31|1850.79
#2023-04-03|1862.34
#2023-04-04|1884.93
#2023-04-05|1856.58
#2023-04-06|1805.67
#2023-04-07|1810.01
#2023-04-10|1783.38
#2023-04-11|1796.92
#2023-04-12|1821.40
#2023-04-13|1840.32
#2023-04-14|1843.99
#2023-04-17|1838.09
#2023-04-18|1848.55
#2023-04-19|1834.23
#2023-04-20|1841.87
#2023-04-21|1845.24
#2023-04-24|1849.78
#2023-04-25|1859.13
#2023-04-26|1876.43
#2023-04-27|1876.01
#2023-04-28|1894.57
#2023-05-01|1897.72
#2023-05-02|1904.76
#2023-05-03|1919.59
#2023-05-04|1938.56
#2023-05-05|1926.16
#2023-05-08|1949.83
#2023-05-09|1965.01
#2023-05-10|1962.54
#2023-05-11|1946.70
#2023-05-12|1942.42
#2023-05-15|1964.45
#2023-05-16|1966.97
#2023-05-17|1967.76
#2023-05-18|1963.31
#2023-05-19|1970.41
#2023-05-22|1994.83
#2023-05-23|1978.47
#2023-05-24|1960.43
#2023-05-25|1942.05
#2023-05-26|1917.22
#2023-05-29|1921.60
#2023-05-30|1920.47
#2023-05-31|1896.85
#2023-06-01|1932.61
#2023-06-02|1963.97
#2023-06-05|2000.88
#2023-06-06|2020.61
#2023-06-07|1982.05
#2023-06-08|1979.11
#2023-06-09|2013.53
#2023-06-12|2010.44
#2023-06-13|2022.92
#2023-06-14|2035.61
#2023-06-15|2029.38
#2023-06-16|2017.83
#2023-06-19|2012.22
#2023-06-20|2005.65
#2023-06-21|2008.55
#2023-06-22|2004.02
#2023-06-23|1958.71
#2023-06-26|1960.06
#2023-06-27|1962.24
#2023-06-28|1981.50
#2023-06-29|1976.40
#2023-06-30|1979.90
#2023-07-03|2041.52
#2023-07-04|2010.52
#2023-07-05|2008.98
#2023-07-06|1975.30
#2023-07-07|1977.42
#2023-07-10|1984.21
#2023-07-11|1999.10
#2023-07-12|2017.64
#2023-07-13|2026.44
#2023-07-14|2026.08
#2023-07-17|2020.55
#2023-07-18|2033.49
#2023-07-19|2038.71
#2023-07-20|2020.68
#2023-07-21|2008.02
#2023-07-24|2027.28
#2023-07-25|2050.28
#2023-07-26|2044.76
#2023-07-27|2037.87
#2023-07-28|2051.29
#2023-07-31|2049.60
#2023-08-01|2043.43
#2023-08-02|2016.63
#2023-08-03|2002.54
#2023-08-04|2004.42
#2023-08-07|1985.85
#2023-08-08|1993.16
#2023-08-09|1921.46
#2023-08-10|1935.37
#2023-08-11|1931.17
#2023-08-14|1905.67
#2023-08-15|1900.23
#2023-08-16|1872.16
#2023-08-17|1869.91
#2023-08-18|1856.76
#2023-08-21|1833.29
#2023-08-22|1845.24
#2023-08-23|1882.13
#2023-08-24|1889.65
#2023-08-25|1858.42
#2023-08-28|1903.63
#2023-08-29|1920.11
#2023-08-30|1925.47
#2023-08-31|1932.40
#2023-09-01|1945.15
#2023-09-04|1954.71
#2023-09-05|1936.89
#2023-09-06|1950.70
#2023-09-07|1952.66
#2023-09-08|1929.03
#2023-09-11|1941.63
#2023-09-12|1940.04
#2023-09-13|1921.22
#2023-09-14|1943.58
#2023-09-15|1958.43
#2023-09-18|1957.63
#2023-09-19|1955.98
#2023-09-20|1937.41
#2023-09-21|1931.51
#2023-09-22|1903.64
#2023-09-25|1896.01
#2023-09-26|1879.69
#2023-09-27|1875.47
#2023-09-28|1868.43
#2023-09-29|1862.36
#2023-10-02|1854.68
#2023-10-03|1822.55
#2023-10-04|1788.41
#2023-10-05|1817.43
#2023-10-06|1813.75
#2023-10-09|1822.67
#2023-10-10|1849.06
#2023-10-11|1848.99
#2023-10-12|1855.22
#2023-10-13|1823.16
#2023-10-16|1790.93
#2023-10-17|1808.17
#2023-10-18|1810.55
#2023-10-19|1783.06
#2023-10-20|1774.91
#2023-10-23|1752.99
#2023-10-24|1755.66
#2023-10-25|1765.88
#2023-10-26|1740.77
#2023-10-27|1775.21
#2023-10-30|1765.62
#2023-10-31|1766.80
#2023-11-01|1808.49
#2023-11-02|1817.98
#2023-11-03|1834.61
#2023-11-06|1864.00
#2023-11-07|1823.32
#2023-11-08|1798.44
#2023-11-09|1829.90
#2023-11-10|1827.06
#2023-11-13|1819.15
#2023-11-14|1822.39
#2023-11-15|1840.38
#2023-11-16|1845.26
#2023-11-17|1874.44
#2023-11-20|1875.12
#2023-11-21|1875.25
#2023-11-22|1859.98
#2023-11-23|1859.99
#2023-11-24|1854.66
#2023-11-27|1845.58
#2023-11-28|1853.31
#2023-11-29|1840.47
#2023-11-30|1839.64
#2023-12-01|1839.35
#2023-12-04|1832.00
#2023-12-05|1821.63
#2023-12-06|1850.48
#2023-12-07|1848.58
#2023-12-08|1834.33
#2023-12-11|1840.92
#2023-12-12|1855.48
#2023-12-13|1854.70
#2023-12-14|1882.44
#2023-12-15|1904.69
#2023-12-18|1871.99
#2023-12-19|1866.51
#2023-12-20|1891.06
#2023-12-21|1888.26
#2023-12-22|1890.85
#2023-12-25|1890.74
#2023-12-26|1895.51
#2023-12-27|1921.11
#2023-12-28|1944.78
#2023-12-29|1954.01
#2024-01-01|1954.01
#2024-01-02|1935.62
#2024-01-03|1911.63
#2024-01-04|1938.31
#2024-01-05|1919.95
#2024-01-08|1922.18
#2024-01-09|1941.95
#2024-01-10|1937.03
#2024-01-11|1961.03
#2024-01-12|1984.91
#2024-01-15|1980.00
#2024-01-16|1941.65
#2024-01-17|1899.47
#2024-01-18|1904.28
#2024-01-19|1929.55
#2024-01-22|1952.01
#2024-01-23|1949.35
#2024-01-24|1938.84
#2024-01-25|1939.91
#2024-01-26|1924.66
#2024-01-29|1950.93
#2024-01-30|1951.67
#2024-01-31|1982.13
#2024-02-01|1978.17
#2024-02-02|1966.14
#2024-02-05|1977.34
#2024-02-06|1960.25
#2024-02-07|1941.07
#2024-02-08|1903.63
#2024-02-09|1903.26
#2024-02-12|1901.87
#2024-02-13|1895.68
#2024-02-14|1861.97
#2024-02-15|1878.98
#2024-02-16|1901.85
#2024-02-19|1934.61
#2024-02-20|1920.47
#2024-02-21|1911.64
#2024-02-22|1923.76
#2024-02-23|1918.81
#2024-02-26|1910.22
#2024-02-27|1902.39
#2024-02-28|1917.45
#2024-02-29|1921.89
#2024-03-01|1926.78
#2024-03-04|1924.97
#2024-03-05|1954.92
#2024-03-06|1969.92
#2024-03-07|1977.54
#2024-03-08|2020.82
#2024-03-11|1994.95
#2024-03-12|2002.07
#2024-03-13|1981.66
#2024-03-14|1996.99
#2024-03-15|1970.48
#2024-03-18|1985.29
#2024-03-19|1977.79
#2024-03-20|1973.25
#2024-03-21|2015.09
#2024-03-22|2007.23
#2024-03-25|1986.16
#2024-03-26|1981.99
#2024-03-27|2000.71
#2024-03-28|1984.41
#2024-03-29|1999.86
#2024-04-01|1987.97
#2024-04-02|1970.69
#2024-04-03|1948.83
#2024-04-04|1959.86
#2024-04-05|1951.32
#2024-04-08|1955.82
#2024-04-09|1963.23
#2024-04-10|1957.57
#2024-04-11|1942.75
#2024-04-12|1938.26
#2024-04-15|1924.61
#2024-04-16|1894.19
#2024-04-17|1860.88
#2024-04-18|1872.83
#2024-04-19|1850.10
#2024-04-22|1891.20
#2024-04-23|1902.70
#2024-04-24|1925.87
#2024-04-25|1904.42
#2024-04-26|1919.67
#2024-04-29|1926.98
#2024-04-30|1946.72
#2024-05-01|1937.74
#2024-05-02|1978.76
#2024-05-03|1992.80
#2024-05-06|1980.94
#2024-05-07|1990.88
#2024-05-08|1963.60
#2024-05-09|1986.48
#2024-05-10|2036.75
#2024-05-13|2008.94
#2024-05-14|2004.78
#2024-05-15|2004.09
#2024-05-16|2017.09
#2024-05-17|2010.82
#2024-05-20|2012.72
#2024-05-21|1977.51
#2024-05-22|1967.62
#2024-05-23|1967.47
#2024-05-24|1954.91
#2024-05-27|1968.00
#2024-05-28|1968.12
#2024-05-29|1930.59
#2024-05-30|1927.12
#2024-05-31|1939.75
#2024-06-03|1970.77
#2024-06-04|1973.34
#2024-06-05|1936.58
#2024-06-06|1927.64
#2024-06-07|1914.51
#2024-06-10|1933.03
#2024-06-11|1920.96
#2024-06-12|1931.92
#2024-06-13|1911.95
#2024-06-14|1929.52
#2024-06-17|1898.22
#2024-06-18|1893.25
#2024-06-19|1913.97
#2024-06-20|1904.21
#2024-06-21|1898.37
#2024-06-24|1893.60
#2024-06-25|1910.63
#2024-06-26|1904.43
#2024-06-27|1897.93
#2024-06-28|1899.97
#2024-07-01|1888.46
#2024-07-02|1893.43
#2024-07-03|1917.27
#2024-07-04|1935.78
#2024-07-05|1928.93
#2024-07-08|1928.45
#2024-07-09|1933.80
#2024-07-10|1920.65
#2024-07-11|1977.39
#2024-07-12|1984.50
#2024-07-15|1986.03
#2024-07-16|1973.60
#2024-07-17|2019.95
#2024-07-18|2007.89
#2024-07-19|1992.13
#2024-07-22|1986.27
#2024-07-23|1999.95
#2024-07-24|2007.82
#2024-07-25|1967.20
#2024-07-26|1980.38
#2024-07-29|2014.32
#2024-07-30|2006.25
#2024-07-31|2078.58
#2024-08-01|2028.10
#2024-08-02|1958.52
#2024-08-05|1791.33
#2024-08-06|1922.74
#2024-08-07|1842.43
#2024-08-08|1841.19
#2024-08-09|1864.83
#2024-08-12|1853.56
#2024-08-13|1892.00
#2024-08-14|1902.57
#2024-08-15|1881.41
#2024-08-16|1925.08
#2024-08-19|1932.92
#2024-08-20|1970.75
#2024-08-21|1958.21
#2024-08-22|1946.04
#2024-08-23|1993.92
#2024-08-26|2026.63
#2024-08-27|2042.39
#2024-08-28|2026.77
#2024-08-29|2011.46
#2024-08-30|2014.66
#2024-09-02|1994.59
#2024-09-03|2028.89
#2024-09-04|1994.09
#2024-09-05|2002.01
#2024-09-06|1995.38
#2024-09-09|1981.99
#2024-09-10|1980.72
#2024-09-11|1974.20
#2024-09-12|1991.31
#2024-09-13|2011.99
#2024-09-16|2013.91
#2024-09-17|2004.74
#2024-09-18|2010.60
#2024-09-19|2019.73
#2024-09-20|2001.39
#2024-09-23|2007.42
#2024-09-24|2033.23
#2024-09-25|2035.98
#2024-09-26|2086.44
#2024-09-27|2153.08
#2024-09-30|2110.49
#2024-10-01|2116.62
#2024-10-02|2069.55
#2024-10-03|2062.03
#2024-10-04|2049.41
#2024-10-07|2066.79
#2024-10-08|2031.04
#2024-10-09|2015.20
#2024-10-10|2018.71
#2024-10-11|1998.71
#2024-10-14|1989.51
#2024-10-15|1998.55
#2024-10-16|1987.01
#2024-10-17|1978.33
#2024-10-18|1979.59
#2024-10-21|1965.79
#2024-10-22|1923.52
#2024-10-23|1883.51
#2024-10-24|1898.49
#2024-10-25|1886.01
#2024-10-28|1892.41
#2024-10-29|1886.20
#2024-10-30|1914.35
#2024-10-31|1931.89
#2024-11-01|1908.38
#2024-11-04|1921.02
#2024-11-05|1942.29
#2024-11-06|1926.68
#2024-11-07|2018.28
#2024-11-08|1992.06
#2024-11-11|1961.45
#2024-11-12|1964.19
#2024-11-13|1937.81
#2024-11-14|1924.00
#2024-11-15|1937.98
#2024-11-18|1938.48
#2024-11-19|1950.57
#2024-11-20|1928.73
#2024-11-21|1941.87
#2024-11-22|1951.92
#2024-11-25|1961.54
#2024-11-26|1970.41
#2024-11-27|1971.61
#2024-11-28|1979.85
#2024-11-29|1992.61
#2024-12-02|2002.79
#2024-12-03|2035.07
#2024-12-04|1989.36
#2024-12-05|1991.43
#2024-12-06|1992.19
#2024-12-09|1976.28
#2024-12-10|1969.70
#2024-12-11|1969.05
#2024-12-12|1981.04
#2024-12-13|1951.76
#2024-12-16|1948.95
#2024-12-17|1946.95
#2024-12-18|1931.48
#2024-12-19|1884.90
#2024-12-20|1899.24
#2024-12-23|1899.83
#2024-12-24|1892.12
#2024-12-25|1893.36
#2024-12-26|1909.11
#2024-12-27|1934.15
#2024-12-30|1934.65
#2024-12-31|1935.31
#2025-01-01|1935.31
#2025-01-02|1935.41
#2025-01-03|1934.70
#2025-01-06|1928.72
#2025-01-07|1933.86
#2025-01-08|1908.69
#2025-01-09|1897.87
#2025-01-10|1897.54
#2025-01-13|1896.25
#2025-01-14|1870.08
#2025-01-15|1886.31
#2025-01-16|1898.14
#2025-01-17|1897.65
#2025-01-20|1920.69
#2025-01-21|1926.67
#2025-01-22|1923.19
#2025-01-23|1926.82
#2025-01-24|1937.29
#2025-01-27|1973.56
#2025-01-28|1951.11
#2025-01-29|1964.92
#2025-01-30|1967.77
#2025-01-31|1969.80
#2025-02-03|1934.26
#2025-02-04|1936.03
#2025-02-05|1964.88
#2025-02-06|1950.67
#2025-02-07|1953.22
#2025-02-10|1964.58
#2025-02-11|1956.06
#2025-02-12|1931.41
#2025-02-13|1983.03
#2025-02-14|1983.44
#2025-02-17|1982.68
#2025-02-18|1990.81
#2025-02-19|1999.13
#2025-02-20|2000.55
#2025-02-21|2000.79
#2025-02-24|2003.82
#2025-02-25|1996.06
#2025-02-26|1983.89
#2025-02-27|1991.66
#2025-02-28|1952.33
#2025-03-03|1989.97
#2025-03-04|2019.55
#2025-03-05|2033.30
#2025-03-06|2063.14
#2025-03-07|2058.40
#2025-03-10|2051.53
#2025-03-11|2022.34
#2025-03-12|2027.47
#2025-03-13|2031.41
#2025-03-14|2024.92
#2025-03-17|2053.42
#2025-03-18|2070.79
#2025-03-19|2063.44
#2025-03-20|2076.56
#2025-03-21|2077.73
#2025-03-24|2041.14
#2025-03-25|2062.36
#2025-03-26|2056.62
#2025-03-27|2055.43
#2025-03-28|2051.24
#2025-03-31|2005.94
#2025-04-01|2013.68
#2025-04-02|1990.56
#2025-04-03|1974.87
#2025-04-04|1994.81
#2025-04-07|1854.29
#2025-04-08|1928.03
#2025-04-09|1935.70
#2025-04-10|2044.02
#2025-04-11|2041.77
#2025-04-14|2061.01
#2025-04-15|2063.77
#2025-04-16|2080.12
#2025-04-17|2104.79
#2025-04-18|2145.31
#2025-04-21|2150.30
#2025-04-22|2153.95
#2025-04-23|2163.71
#2025-04-24|2143.57
#2025-04-25|2136.13
#2025-04-28|2187.25
#2025-04-29|2194.84
#2025-04-30|2217.33
#2025-05-01|2179.85
#2025-05-02|2224.64
#2025-05-05|2227.89
#2025-05-06|2240.77
#2025-05-07|2245.27
#2025-05-08|2226.89
#2025-05-09|2218.15
#2025-05-12|2194.44
#2025-05-13|2180.00
#2025-05-14|2185.16
#2025-05-15|2195.97
#2025-05-16|2199.00
#2025-05-19|2219.32
#2025-05-20|2209.04
#2025-05-21|2225.95
#2025-05-22|2218.60
#2025-05-23|2259.70
#2025-05-26|2272.60
#2025-05-27|2250.29
#2025-05-28|2241.83
#2025-05-29|2272.65
#2025-05-30|2272.95
#2025-06-02|2295.90
#2025-06-03|2269.09
#2025-06-04|2296.35
#2025-06-05|2279.28
#2025-06-06|2277.64
#2025-06-09|2277.58
#2025-06-10|2290.28
#2025-06-11|2281.48
#2025-06-12|2301.47
#2025-06-13|2293.67
#2025-06-16|2308.26
#2025-06-17|2283.91
#2025-06-18|2308.58
#2025-06-19|2288.02
#2025-06-20|2273.92
#2025-06-23|2271.26
#2025-06-24|2301.15
#2025-06-25|2287.64
#2025-06-26|2306.69
#2025-06-27|2301.65
#2025-06-30|2341.06
#2025-07-01|2357.27
#2025-07-02|2377.46
#2025-07-03|2344.85
#2025-07-04|2363.91
#2025-07-07|2349.71
#2025-07-08|2350.41
#2025-07-09|2369.56
#2025-07-10|2366.75
#2025-07-11|2373.82
#2025-07-14|2376.55
#2025-07-15|2335.19
#2025-07-16|2332.80
#2025-07-17|2340.62
#2025-07-18|2338.15
#2025-07-21|2355.73
#2025-07-22|2381.52
#2025-07-23|2413.55
#2025-07-24|2436.77
#2025-07-25|2413.85
#2025-07-28|2393.71
#2025-07-29|2388.42
#2025-07-30|2386.20
#2025-07-31|2366.72
#2025-08-01|2435.36
#2025-08-04|2443.84
#2025-08-05|2461.48
#2025-08-06|2530.89
#2025-08-07|2551.63
#2025-08-08|2565.18
#2025-08-11|2560.26
#2025-08-12|2578.61
#2025-08-13|2604.38
#2025-08-14|2568.03
#2025-08-15|2585.06
#2025-08-18|2569.67
#2025-08-19|2577.65
#2025-08-20|2594.35
#2025-08-21|2569.26
#2025-08-22|2599.13
#2025-08-25|2586.78
#2025-08-26|2550.02
#2025-08-27|2544.00
#2025-08-28|2571.81
#2025-08-29|2580.62
#2025-09-01|2578.22
#2025-09-02|2564.48
#2025-09-03|2541.37
#2025-09-04|2571.34
#2025-09-05|2600.09
#2025-09-08|2613.30
#2025-09-09|2620.90
#2025-09-10|2611.83
#2025-09-11|2615.29
#2025-09-12|2594.93
#2025-09-15|2600.74
#2025-09-16|2607.19
#2025-09-17|2577.07
#2025-09-18|2553.32
#2025-09-19|2556.36
#2025-09-22|2528.97
#2025-09-23|2532.31
#2025-09-24|2516.80
#2025-09-25|2506.46
#2025-09-26|2532.14
#2025-09-29|2522.47
#2025-09-30|2529.15
#2025-10-01|2523.93
#2025-10-02|2484.88
#2025-10-03|2504.35
#2025-10-06|2552.15
#2025-10-07|2528.38
#2025-10-08|2509.73
#2025-10-09|2503.66
#2025-10-10|2464.18
#2025-10-13|2464.00
#2025-10-14|2443.83
#2025-10-15|2501.51
#2025-10-16|2530.17
#2025-10-17|2525.31
#2025-10-20|2549.58
#2025-10-21|2533.02
#2025-10-22|2590.65
#2025-10-23|2575.95
#2025-10-24|2600.55
#2025-10-27|2646.17
#2025-10-28|2592.38
#2025-10-29|2604.81
#2025-10-30|2587.36
#2025-10-31|2581.80
#2025-11-03|2578.50
#2025-11-04|2596.06
#2025-11-05|2599.72
#2025-11-06|2670.24
#2025-11-07|2667.24
#2025-11-10|2677.11
#2025-11-11|2706.47
#2025-11-12|2711.77
#2025-11-13|2784.81
#2025-11-14|2749.30
#2025-11-17|2728.10
#2025-11-18|2661.96
#2025-11-19|2663.28
#2025-11-20|2690.48
#2025-11-21|2742.52
#2025-11-24|2737.70
#2025-11-25|2748.99
#2025-11-26|2797.78
#2025-11-27|2807.86
#2025-11-28|2831.14
#2025-12-01|2809.07
#2025-12-02|2778.12
#2025-12-03|2791.11
#2025-12-04|2817.21
#2025-12-05|2781.15
#2025-12-08|2812.51
#2025-12-09|2788.16
#2025-12-10|2807.38
#2025-12-11|2818.14
#2025-12-12|2864.75
#2025-12-15|2865.96
#2025-12-16|2835.82
#2025-12-17|2827.19
#2025-12-18|2825.59
#2025-12-19|2839.00
#2025-12-22|2847.81
#2025-12-23|2872.68
#2025-12-24|2879.14
#2025-12-25|2893.52
#2025-12-26|2871.80
#2025-12-29|2887.86
#2025-12-30|2870.98
#2025-12-31|2864.07
#2026-01-01|2864.07
#2026-01-02|2863.43
#2026-01-05|2914.76
#2026-01-06|2965.58
#2026-01-07|2922.85
#2026-01-08|2922.00
#2026-01-09|2928.92
#2026-01-12|2938.18
#2026-01-13|2989.19
#2026-01-14|3038.60
#2026-01-15|3040.38
#2026-01-16|3073.49
#2026-01-19|3055.24
#2026-01-20|3037.30
#2026-01-21|3028.73
#2026-01-22|3020.01
#2026-01-23|3052.17
#2026-01-26|3074.46
#2026-01-27|3089.66
#2026-01-28|3046.78
#2026-01-29|3071.09
#2026-01-30|3010.34
#2026-02-02|2999.22
#2026-02-03|3111.68
#2026-02-04|3123.38
#2026-02-05|3112.99
#2026-02-06|3180.20
#2026-02-09|3340.48
#2026-02-10|3419.56
#2026-02-11|3436.86
#2026-02-12|3505.07
#2026-02-13|3383.21
#2026-02-16|3354.33
#2026-02-17|3359.22
#2026-02-18|3402.11
#2026-02-19|3416.99
#2026-02-20|3420.44
#2026-02-23|3434.00
#2026-02-24|3443.65
#2026-02-25|3450.66
#2026-02-26|3443.87
#2026-02-27|3531.37
#2026-03-02|3482.09
#2026-03-03|3357.98
#2026-03-04|3209.97
#2026-03-05|3271.19
#2026-03-06|3259.34
#2026-03-09|3084.80
#2026-03-10|3173.25
#2026-03-11|3193.41
#2026-03-12|3129.73
#2026-03-13|3119.89
#2026-03-16|3079.99
#2026-03-17|3110.79
#2026-03-18|3203.26
#2026-03-19|3121.98
#2026-03-20|3120.75
#2026-03-23|2982.54
#2026-03-24|3052.04
#2026-03-25|3136.27
#2026-03-26|3119.00
#2026-03-27|3071.45
#2026-03-30|3025.92
#2026-03-31|2994.23
#2026-04-01|3174.85
#2026-04-02|3067.65