Table Data - Nasdaq Developed Markets: Asia Construction and Materials Total Return Index
| Title | Nasdaq Developed Markets: Asia Construction and Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA5010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMASIA5010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 726.16 |
| 2001-04-02 | 704.36 |
| 2001-04-03 | 737.92 |
| 2001-04-04 | 759.75 |
| 2001-04-05 | 772.58 |
| 2001-04-06 | 773.97 |
| 2001-04-09 | 759.78 |
| 2001-04-10 | 759.03 |
| 2001-04-11 | 771.53 |
| 2001-04-12 | 796.64 |
| 2001-04-13 | . |
| 2001-04-16 | 790.58 |
| 2001-04-17 | 795.90 |
| 2001-04-18 | 818.10 |
| 2001-04-19 | 830.23 |
| 2001-04-20 | 827.66 |
| 2001-04-23 | 834.18 |
| 2001-04-24 | 838.85 |
| 2001-04-25 | 851.23 |
| 2001-04-26 | 868.86 |
| 2001-04-27 | 870.22 |
| 2001-04-30 | 871.95 |
| 2001-05-01 | 900.42 |
| 2001-05-02 | 898.10 |
| 2001-05-03 | 904.85 |
| 2001-05-04 | 905.00 |
| 2001-05-07 | 888.28 |
| 2001-05-08 | 871.27 |
| 2001-05-09 | 850.50 |
| 2001-05-10 | 845.75 |
| 2001-05-11 | 856.07 |
| 2001-05-14 | 832.80 |
| 2001-05-15 | 838.34 |
| 2001-05-16 | 831.25 |
| 2001-05-17 | 836.70 |
| 2001-05-18 | 826.91 |
| 2001-05-21 | 837.82 |
| 2001-05-22 | 826.23 |
| 2001-05-23 | 833.79 |
| 2001-05-24 | 828.63 |
| 2001-05-25 | 822.58 |
| 2001-05-28 | . |
| 2001-05-29 | 818.99 |
| 2001-05-30 | 810.87 |
| 2001-05-31 | 816.52 |
| 2001-06-01 | 814.27 |
| 2001-06-04 | 809.86 |
| 2001-06-05 | 806.93 |
| 2001-06-06 | 804.37 |
| 2001-06-07 | 807.93 |
| 2001-06-08 | 816.26 |
| 2001-06-11 | 807.00 |
| 2001-06-12 | 787.16 |
| 2001-06-13 | 785.55 |
| 2001-06-14 | 785.97 |
| 2001-06-15 | 776.32 |
| 2001-06-18 | 764.51 |
| 2001-06-19 | 749.88 |
| 2001-06-20 | 745.92 |
| 2001-06-21 | 751.47 |
| 2001-06-22 | 760.10 |
| 2001-06-25 | 768.60 |
| 2001-06-26 | 771.18 |
| 2001-06-27 | 763.59 |
| 2001-06-28 | 761.41 |
| 2001-06-29 | 775.12 |
| 2001-07-02 | 773.15 |
| 2001-07-03 | 769.25 |
| 2001-07-04 | . |
| 2001-07-05 | 753.77 |
| 2001-07-06 | 743.02 |
| 2001-07-09 | 743.73 |
| 2001-07-10 | 744.40 |
| 2001-07-11 | 743.73 |
| 2001-07-12 | 756.67 |
| 2001-07-13 | 759.18 |
| 2001-07-16 | 757.39 |
| 2001-07-17 | 748.19 |
| 2001-07-18 | 738.72 |
| 2001-07-19 | 739.31 |
| 2001-07-20 | 741.70 |
| 2001-07-23 | 729.51 |
| 2001-07-24 | 739.37 |
| 2001-07-25 | 749.73 |
| 2001-07-26 | 747.81 |
| 2001-07-27 | 757.23 |
| 2001-07-30 | 740.95 |
| 2001-07-31 | 751.76 |
| 2001-08-01 | 758.16 |
| 2001-08-02 | 781.40 |
| 2001-08-03 | 772.02 |
| 2001-08-06 | 777.88 |
| 2001-08-07 | 793.22 |
| 2001-08-08 | 790.34 |
| 2001-08-09 | 773.90 |
| 2001-08-10 | 784.12 |
| 2001-08-13 | 775.02 |
| 2001-08-14 | 790.56 |
| 2001-08-15 | 809.97 |
| 2001-08-16 | 815.20 |
| 2001-08-17 | 806.30 |
| 2001-08-20 | 784.66 |
| 2001-08-21 | 789.02 |
| 2001-08-22 | 806.30 |
| 2001-08-23 | 805.61 |
| 2001-08-24 | 795.76 |
| 2001-08-27 | 788.94 |
| 2001-08-28 | 792.82 |
| 2001-08-29 | 776.74 |
| 2001-08-30 | 743.97 |
| 2001-08-31 | 750.07 |
| 2001-09-03 | . |
| 2001-09-04 | 726.41 |
| 2001-09-05 | 708.43 |
| 2001-09-06 | 708.04 |
| 2001-09-07 | 710.81 |
| 2001-09-10 | 684.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 674.08 |
| 2001-09-18 | 689.33 |
| 2001-09-19 | 713.47 |
| 2001-09-20 | 718.51 |
| 2001-09-21 | 716.78 |
| 2001-09-24 | 711.95 |
| 2001-09-25 | 716.62 |
| 2001-09-26 | 712.65 |
| 2001-09-27 | 706.36 |
| 2001-09-28 | 734.21 |
| 2001-10-01 | 738.48 |
| 2001-10-02 | 743.71 |
| 2001-10-03 | 734.51 |
| 2001-10-04 | 736.02 |
| 2001-10-05 | 714.06 |
| 2001-10-08 | 716.01 |
| 2001-10-09 | 696.40 |
| 2001-10-10 | 694.61 |
| 2001-10-11 | 705.17 |
| 2001-10-12 | 708.84 |
| 2001-10-15 | 715.70 |
| 2001-10-16 | 713.38 |
| 2001-10-17 | 718.36 |
| 2001-10-18 | 703.34 |
| 2001-10-19 | 703.70 |
| 2001-10-22 | 708.92 |
| 2001-10-23 | 721.93 |
| 2001-10-24 | 725.94 |
| 2001-10-25 | 731.55 |
| 2001-10-26 | 720.78 |
| 2001-10-29 | 704.62 |
| 2001-10-30 | 707.71 |
| 2001-10-31 | 702.12 |
| 2001-11-01 | 693.84 |
| 2001-11-02 | 690.24 |
| 2001-11-05 | 687.82 |
| 2001-11-06 | 686.18 |
| 2001-11-07 | 676.54 |
| 2001-11-08 | 681.98 |
| 2001-11-09 | 672.67 |
| 2001-11-12 | 661.49 |
| 2001-11-13 | 648.36 |
| 2001-11-14 | 641.92 |
| 2001-11-15 | 657.83 |
| 2001-11-16 | 654.80 |
| 2001-11-19 | 666.31 |
| 2001-11-20 | 679.55 |
| 2001-11-21 | 668.63 |
| 2001-11-22 | . |
| 2001-11-23 | 659.90 |
| 2001-11-26 | 678.20 |
| 2001-11-27 | 682.98 |
| 2001-11-28 | 665.04 |
| 2001-11-29 | 663.77 |
| 2001-11-30 | 665.04 |
| 2001-12-03 | 649.31 |
| 2001-12-04 | 645.92 |
| 2001-12-05 | 647.76 |
| 2001-12-06 | 655.71 |
| 2001-12-07 | 647.54 |
| 2001-12-10 | 627.08 |
| 2001-12-11 | 617.93 |
| 2001-12-12 | 626.89 |
| 2001-12-13 | 607.09 |
| 2001-12-14 | 596.50 |
| 2001-12-17 | 581.22 |
| 2001-12-18 | 577.61 |
| 2001-12-19 | 567.81 |
| 2001-12-20 | 584.06 |
| 2001-12-21 | 589.48 |
| 2001-12-24 | 587.87 |
| 2001-12-25 | . |
| 2001-12-26 | 579.51 |
| 2001-12-27 | 589.76 |
| 2001-12-28 | 599.65 |
| 2001-12-31 | 600.04 |
| 2002-01-01 | . |
| 2002-01-02 | 595.34 |
| 2002-01-03 | 597.28 |
| 2002-01-04 | 601.79 |
| 2002-01-07 | 602.15 |
| 2002-01-08 | 579.35 |
| 2002-01-09 | 572.52 |
| 2002-01-10 | 557.83 |
| 2002-01-11 | 551.66 |
| 2002-01-14 | 553.21 |
| 2002-01-15 | 538.50 |
| 2002-01-16 | 541.94 |
| 2002-01-17 | 536.10 |
| 2002-01-18 | 557.04 |
| 2002-01-21 | . |
| 2002-01-22 | 540.58 |
| 2002-01-23 | 540.69 |
| 2002-01-24 | 538.88 |
| 2002-01-25 | 544.60 |
| 2002-01-28 | 551.61 |
| 2002-01-29 | 549.59 |
| 2002-01-30 | 542.03 |
| 2002-01-31 | 537.39 |
| 2002-02-01 | 523.35 |
| 2002-02-04 | 518.34 |
| 2002-02-05 | 508.89 |
| 2002-02-06 | 514.15 |
| 2002-02-07 | 519.79 |
| 2002-02-08 | 528.62 |
| 2002-02-11 | 533.50 |
| 2002-02-12 | 545.56 |
| 2002-02-13 | 547.93 |
| 2002-02-14 | 551.64 |
| 2002-02-15 | 552.43 |
| 2002-02-18 | . |
| 2002-02-19 | 531.54 |
| 2002-02-20 | 531.82 |
| 2002-02-21 | 543.73 |
| 2002-02-22 | 546.89 |
| 2002-02-25 | 544.35 |
| 2002-02-26 | 540.88 |
| 2002-02-27 | 561.24 |
| 2002-02-28 | 568.68 |
| 2002-03-01 | 582.70 |
| 2002-03-04 | 621.82 |
| 2002-03-05 | 607.98 |
| 2002-03-06 | 611.14 |
| 2002-03-07 | 631.23 |
| 2002-03-08 | 632.69 |
| 2002-03-11 | 644.30 |
| 2002-03-12 | 628.21 |
| 2002-03-13 | 606.43 |
| 2002-03-14 | 610.95 |
| 2002-03-15 | 618.07 |
| 2002-03-18 | 604.74 |
| 2002-03-19 | 614.08 |
| 2002-03-20 | 602.19 |
| 2002-03-21 | 599.77 |
| 2002-03-22 | 591.03 |
| 2002-03-25 | 584.52 |
| 2002-03-26 | 587.35 |
| 2002-03-27 | 599.27 |
| 2002-03-28 | 602.75 |
| 2002-03-29 | . |
| 2002-04-01 | 577.38 |
| 2002-04-02 | 585.59 |
| 2002-04-03 | 600.25 |
| 2002-04-04 | 608.41 |
| 2002-04-05 | 615.91 |
| 2002-04-08 | 611.29 |
| 2002-04-09 | 605.58 |
| 2002-04-10 | 611.73 |
| 2002-04-11 | 600.12 |
| 2002-04-12 | 589.10 |
| 2002-04-15 | 599.58 |
| 2002-04-16 | 605.57 |
| 2002-04-17 | 617.44 |
| 2002-04-18 | 627.58 |
| 2002-04-19 | 622.19 |
| 2002-04-22 | 627.33 |
| 2002-04-23 | 634.71 |
| 2002-04-24 | 628.58 |
| 2002-04-25 | 635.79 |
| 2002-04-26 | 623.56 |
| 2002-04-29 | 622.54 |
| 2002-04-30 | 615.45 |
| 2002-05-01 | 618.24 |
| 2002-05-02 | 621.11 |
| 2002-05-03 | 625.99 |
| 2002-05-06 | 624.01 |
| 2002-05-07 | 624.87 |
| 2002-05-08 | 623.04 |
| 2002-05-09 | 627.45 |
| 2002-05-10 | 627.36 |
| 2002-05-13 | 623.68 |
| 2002-05-14 | 610.68 |
| 2002-05-15 | 619.62 |
| 2002-05-16 | 629.48 |
| 2002-05-17 | 642.33 |
| 2002-05-20 | 649.25 |
| 2002-05-21 | 658.32 |
| 2002-05-22 | 681.88 |
| 2002-05-23 | 689.44 |
| 2002-05-24 | 701.56 |
| 2002-05-27 | . |
| 2002-05-28 | 693.75 |
| 2002-05-29 | 687.44 |
| 2002-05-30 | 686.41 |
| 2002-05-31 | 678.63 |
| 2002-06-03 | 689.57 |
| 2002-06-04 | 678.57 |
| 2002-06-05 | 679.04 |
| 2002-06-06 | 677.26 |
| 2002-06-07 | 674.27 |
| 2002-06-10 | 671.52 |
| 2002-06-11 | 669.47 |
| 2002-06-12 | 663.04 |
| 2002-06-13 | 656.68 |
| 2002-06-14 | 644.50 |
| 2002-06-17 | 630.09 |
| 2002-06-18 | 632.87 |
| 2002-06-19 | 614.20 |
| 2002-06-20 | 632.70 |
| 2002-06-21 | 632.36 |
| 2002-06-24 | 643.13 |
| 2002-06-25 | 644.44 |
| 2002-06-26 | 633.56 |
| 2002-06-27 | 643.95 |
| 2002-06-28 | 658.33 |
| 2002-07-01 | 662.98 |
| 2002-07-02 | 667.57 |
| 2002-07-03 | 686.02 |
| 2002-07-04 | . |
| 2002-07-05 | 686.20 |
| 2002-07-08 | 689.87 |
| 2002-07-09 | 699.67 |
| 2002-07-10 | 692.91 |
| 2002-07-11 | 695.09 |
| 2002-07-12 | 695.92 |
| 2002-07-15 | 686.91 |
| 2002-07-16 | 680.54 |
| 2002-07-17 | 677.87 |
| 2002-07-18 | 681.31 |
| 2002-07-19 | 676.89 |
| 2002-07-22 | 677.04 |
| 2002-07-23 | 668.75 |
| 2002-07-24 | 675.79 |
| 2002-07-25 | 663.78 |
| 2002-07-26 | 636.79 |
| 2002-07-29 | 624.26 |
| 2002-07-30 | 634.94 |
| 2002-07-31 | 636.11 |
| 2002-08-01 | 632.93 |
| 2002-08-02 | 627.60 |
| 2002-08-05 | 629.22 |
| 2002-08-06 | 604.22 |
| 2002-08-07 | 618.90 |
| 2002-08-08 | 621.75 |
| 2002-08-09 | 636.97 |
| 2002-08-12 | 628.77 |
| 2002-08-13 | 627.78 |
| 2002-08-14 | 642.23 |
| 2002-08-15 | 646.63 |
| 2002-08-16 | 643.68 |
| 2002-08-19 | 628.46 |
| 2002-08-20 | 620.58 |
| 2002-08-21 | 625.35 |
| 2002-08-22 | 623.29 |
| 2002-08-23 | 623.63 |
| 2002-08-26 | 641.34 |
| 2002-08-27 | 637.40 |
| 2002-08-28 | 633.29 |
| 2002-08-29 | 626.93 |
| 2002-08-30 | 626.48 |
| 2002-09-02 | . |
| 2002-09-03 | 610.79 |
| 2002-09-04 | 592.92 |
| 2002-09-05 | 600.21 |
| 2002-09-06 | 591.54 |
| 2002-09-09 | 595.07 |
| 2002-09-10 | 594.94 |
| 2002-09-11 | 596.83 |
| 2002-09-12 | 598.66 |
| 2002-09-13 | 589.50 |
| 2002-09-16 | 584.38 |
| 2002-09-17 | 597.11 |
| 2002-09-18 | 597.15 |
| 2002-09-19 | 614.53 |
| 2002-09-20 | 600.51 |
| 2002-09-23 | 598.20 |
| 2002-09-24 | 596.62 |
| 2002-09-25 | 598.26 |
| 2002-09-26 | 606.07 |
| 2002-09-27 | 620.80 |
| 2002-09-30 | 623.27 |
| 2002-10-01 | 604.12 |
| 2002-10-02 | 593.20 |
| 2002-10-03 | 587.41 |
| 2002-10-04 | 591.37 |
| 2002-10-07 | 563.98 |
| 2002-10-08 | 562.83 |
| 2002-10-09 | 549.13 |
| 2002-10-10 | 545.60 |
| 2002-10-11 | 547.44 |
| 2002-10-14 | 547.09 |
| 2002-10-15 | 551.34 |
| 2002-10-16 | 557.25 |
| 2002-10-17 | 561.97 |
| 2002-10-18 | 563.09 |
| 2002-10-21 | 566.48 |
| 2002-10-22 | 545.80 |
| 2002-10-23 | 547.72 |
| 2002-10-24 | 540.75 |
| 2002-10-25 | 550.53 |
| 2002-10-28 | 551.50 |
| 2002-10-29 | 557.53 |
| 2002-10-30 | 564.63 |
| 2002-10-31 | 563.01 |
| 2002-11-01 | 566.27 |
| 2002-11-04 | 565.65 |
| 2002-11-05 | 583.59 |
| 2002-11-06 | 584.02 |
| 2002-11-07 | 587.70 |
| 2002-11-08 | 583.60 |
| 2002-11-11 | 576.01 |
| 2002-11-12 | 578.43 |
| 2002-11-13 | 567.37 |
| 2002-11-14 | 554.96 |
| 2002-11-15 | 558.13 |
| 2002-11-18 | 544.32 |
| 2002-11-19 | 527.43 |
| 2002-11-20 | 526.89 |
| 2002-11-21 | 537.44 |
| 2002-11-22 | 548.19 |
| 2002-11-25 | 553.69 |
| 2002-11-26 | 548.44 |
| 2002-11-27 | 553.78 |
| 2002-11-28 | . |
| 2002-11-29 | 564.94 |
| 2002-12-02 | 550.94 |
| 2002-12-03 | 554.84 |
| 2002-12-04 | 540.89 |
| 2002-12-05 | 535.53 |
| 2002-12-06 | 537.92 |
| 2002-12-09 | 535.07 |
| 2002-12-10 | 537.77 |
| 2002-12-11 | 540.02 |
| 2002-12-12 | 541.74 |
| 2002-12-13 | 548.57 |
| 2002-12-16 | 536.83 |
| 2002-12-17 | 535.77 |
| 2002-12-18 | 523.76 |
| 2002-12-19 | 531.30 |
| 2002-12-20 | 535.69 |
| 2002-12-23 | 537.13 |
| 2002-12-24 | 544.59 |
| 2002-12-25 | . |
| 2002-12-26 | 553.30 |
| 2002-12-27 | 560.68 |
| 2002-12-30 | 565.13 |
| 2002-12-31 | 564.46 |
| 2003-01-01 | . |
| 2003-01-02 | 559.52 |
| 2003-01-03 | 559.97 |
| 2003-01-06 | 576.21 |
| 2003-01-07 | 563.49 |
| 2003-01-08 | 553.77 |
| 2003-01-09 | 555.11 |
| 2003-01-10 | 555.03 |
| 2003-01-13 | 557.87 |
| 2003-01-14 | 567.18 |
| 2003-01-15 | 577.17 |
| 2003-01-16 | 581.73 |
| 2003-01-17 | 584.88 |
| 2003-01-20 | . |
| 2003-01-21 | 586.11 |
| 2003-01-22 | 579.26 |
| 2003-01-23 | 589.62 |
| 2003-01-24 | 582.44 |
| 2003-01-27 | 573.01 |
| 2003-01-28 | 568.61 |
| 2003-01-29 | 557.32 |
| 2003-01-30 | 554.16 |
| 2003-01-31 | 546.25 |
| 2003-02-03 | 552.91 |
| 2003-02-04 | 566.88 |
| 2003-02-05 | 572.24 |
| 2003-02-06 | 570.05 |
| 2003-02-07 | 565.70 |
| 2003-02-10 | 560.96 |
| 2003-02-11 | 559.34 |
| 2003-02-12 | 568.70 |
| 2003-02-13 | 567.13 |
| 2003-02-14 | 561.29 |
| 2003-02-17 | . |
| 2003-02-18 | 573.69 |
| 2003-02-19 | 575.54 |
| 2003-02-20 | 575.11 |
| 2003-02-21 | 570.93 |
| 2003-02-24 | 577.72 |
| 2003-02-25 | 569.45 |
| 2003-02-26 | 571.23 |
| 2003-02-27 | 570.81 |
| 2003-02-28 | 572.41 |
| 2003-03-03 | 577.20 |
| 2003-03-04 | 578.63 |
| 2003-03-05 | 580.60 |
| 2003-03-06 | 580.58 |
| 2003-03-07 | 567.22 |
| 2003-03-10 | 553.69 |
| 2003-03-11 | 548.74 |
| 2003-03-12 | 546.07 |
| 2003-03-13 | 542.06 |
| 2003-03-14 | 535.39 |
| 2003-03-17 | 529.50 |
| 2003-03-18 | 527.96 |
| 2003-03-19 | 523.92 |
| 2003-03-20 | 536.33 |
| 2003-03-21 | 530.93 |
| 2003-03-24 | 552.23 |
| 2003-03-25 | 547.25 |
| 2003-03-26 | 558.76 |
| 2003-03-27 | 564.91 |
| 2003-03-28 | 557.44 |
| 2003-03-31 | 544.88 |
| 2003-04-01 | 547.23 |
| 2003-04-02 | 554.65 |
| 2003-04-03 | 546.65 |
| 2003-04-04 | 549.73 |
| 2003-04-07 | 555.49 |
| 2003-04-08 | 558.32 |
| 2003-04-09 | 563.09 |
| 2003-04-10 | 561.57 |
| 2003-04-11 | 554.43 |
| 2003-04-14 | 548.39 |
| 2003-04-15 | 554.22 |
| 2003-04-16 | 554.49 |
| 2003-04-17 | 555.46 |
| 2003-04-18 | . |
| 2003-04-21 | 553.27 |
| 2003-04-22 | 548.80 |
| 2003-04-23 | 548.45 |
| 2003-04-24 | 553.66 |
| 2003-04-25 | 549.72 |
| 2003-04-28 | 545.61 |
| 2003-04-29 | 547.00 |
| 2003-04-30 | 562.76 |
| 2003-05-01 | 568.96 |
| 2003-05-02 | 573.71 |
| 2003-05-05 | 574.92 |
| 2003-05-06 | 586.16 |
| 2003-05-07 | 589.40 |
| 2003-05-08 | 583.58 |
| 2003-05-09 | 590.61 |
| 2003-05-12 | 596.13 |
| 2003-05-13 | 597.31 |
| 2003-05-14 | 602.21 |
| 2003-05-15 | 597.93 |
| 2003-05-16 | 601.30 |
| 2003-05-19 | 591.13 |
| 2003-05-20 | 593.43 |
| 2003-05-21 | 592.47 |
| 2003-05-22 | 600.28 |
| 2003-05-23 | 613.89 |
| 2003-05-26 | . |
| 2003-05-27 | 603.41 |
| 2003-05-28 | 601.40 |
| 2003-05-29 | 609.97 |
| 2003-05-30 | 602.30 |
| 2003-06-02 | 609.72 |
| 2003-06-03 | 610.66 |
| 2003-06-04 | 611.52 |
| 2003-06-05 | 628.52 |
| 2003-06-06 | 629.17 |
| 2003-06-09 | 624.74 |
| 2003-06-10 | 630.07 |
| 2003-06-11 | 635.78 |
| 2003-06-12 | 631.10 |
| 2003-06-13 | 634.14 |
| 2003-06-16 | 632.99 |
| 2003-06-17 | 632.96 |
| 2003-06-18 | 630.99 |
| 2003-06-19 | 633.38 |
| 2003-06-20 | 642.71 |
| 2003-06-23 | 653.36 |
| 2003-06-24 | 639.30 |
| 2003-06-25 | 644.90 |
| 2003-06-26 | 638.48 |
| 2003-06-27 | 650.43 |
| 2003-06-30 | 649.97 |
| 2003-07-01 | 660.40 |
| 2003-07-02 | 672.88 |
| 2003-07-03 | 672.32 |
| 2003-07-04 | . |
| 2003-07-07 | 682.21 |
| 2003-07-08 | 682.37 |
| 2003-07-09 | 688.95 |
| 2003-07-10 | 690.44 |
| 2003-07-11 | 677.61 |
| 2003-07-14 | 680.02 |
| 2003-07-15 | 674.75 |
| 2003-07-16 | 657.73 |
| 2003-07-17 | 641.20 |
| 2003-07-18 | 646.76 |
| 2003-07-21 | 649.20 |
| 2003-07-22 | 642.00 |
| 2003-07-23 | 661.14 |
| 2003-07-24 | 661.39 |
| 2003-07-25 | 663.73 |
| 2003-07-28 | 672.81 |
| 2003-07-29 | 679.59 |
| 2003-07-30 | 671.88 |
| 2003-07-31 | 673.62 |
| 2003-08-01 | 691.96 |
| 2003-08-04 | 682.78 |
| 2003-08-05 | 675.94 |
| 2003-08-06 | 666.30 |
| 2003-08-07 | 673.80 |
| 2003-08-08 | 672.48 |
| 2003-08-11 | 678.85 |
| 2003-08-12 | 682.81 |
| 2003-08-13 | 687.70 |
| 2003-08-14 | 696.71 |
| 2003-08-15 | 688.56 |
| 2003-08-18 | 701.68 |
| 2003-08-19 | 714.28 |
| 2003-08-20 | 737.20 |
| 2003-08-21 | 741.75 |
| 2003-08-22 | 736.33 |
| 2003-08-25 | 736.67 |
| 2003-08-26 | 742.30 |
| 2003-08-27 | 737.00 |
| 2003-08-28 | 733.98 |
| 2003-08-29 | 745.07 |
| 2003-09-01 | . |
| 2003-09-02 | 759.83 |
| 2003-09-03 | 760.01 |
| 2003-09-04 | 748.29 |
| 2003-09-05 | 740.03 |
| 2003-09-08 | 739.84 |
| 2003-09-09 | 756.85 |
| 2003-09-10 | 747.84 |
| 2003-09-11 | 737.47 |
| 2003-09-12 | 756.74 |
| 2003-09-15 | 756.37 |
| 2003-09-16 | 771.28 |
| 2003-09-17 | 773.07 |
| 2003-09-18 | 781.45 |
| 2003-09-19 | 781.65 |
| 2003-09-22 | 809.45 |
| 2003-09-23 | 812.82 |
| 2003-09-24 | 822.43 |
| 2003-09-25 | 808.88 |
| 2003-09-26 | 802.38 |
| 2003-09-29 | 798.53 |
| 2003-09-30 | 804.86 |
| 2003-10-01 | 812.62 |
| 2003-10-02 | 835.20 |
| 2003-10-03 | 857.54 |
| 2003-10-06 | 849.81 |
| 2003-10-07 | 858.05 |
| 2003-10-08 | 856.62 |
| 2003-10-09 | 861.96 |
| 2003-10-10 | 867.63 |
| 2003-10-13 | 865.26 |
| 2003-10-14 | 854.95 |
| 2003-10-15 | 853.93 |
| 2003-10-16 | 855.11 |
| 2003-10-17 | 856.30 |
| 2003-10-20 | 860.08 |
| 2003-10-21 | 857.15 |
| 2003-10-22 | 853.53 |
| 2003-10-23 | 810.75 |
| 2003-10-24 | 818.26 |
| 2003-10-27 | 838.87 |
| 2003-10-28 | 858.41 |
| 2003-10-29 | 867.32 |
| 2003-10-30 | 881.15 |
| 2003-10-31 | 865.71 |
| 2003-11-03 | 856.64 |
| 2003-11-04 | 877.22 |
| 2003-11-05 | 865.96 |
| 2003-11-06 | 839.69 |
| 2003-11-07 | 853.62 |
| 2003-11-10 | 853.96 |
| 2003-11-11 | 825.63 |
| 2003-11-12 | 813.62 |
| 2003-11-13 | 828.79 |
| 2003-11-14 | 824.53 |
| 2003-11-17 | 773.15 |
| 2003-11-18 | 777.84 |
| 2003-11-19 | 766.90 |
| 2003-11-20 | 773.59 |
| 2003-11-21 | 780.80 |
| 2003-11-24 | 777.64 |
| 2003-11-25 | 793.04 |
| 2003-11-26 | 806.79 |
| 2003-11-27 | . |
| 2003-11-28 | 793.46 |
| 2003-12-01 | 811.10 |
| 2003-12-02 | 820.82 |
| 2003-12-03 | 822.45 |
| 2003-12-04 | 829.95 |
| 2003-12-05 | 826.67 |
| 2003-12-08 | 817.39 |
| 2003-12-09 | 821.12 |
| 2003-12-10 | 812.19 |
| 2003-12-11 | 817.02 |
| 2003-12-12 | 821.87 |
| 2003-12-15 | 835.76 |
| 2003-12-16 | 826.49 |
| 2003-12-17 | 823.30 |
| 2003-12-18 | 821.25 |
| 2003-12-19 | 830.50 |
| 2003-12-22 | 837.50 |
| 2003-12-23 | 838.13 |
| 2003-12-24 | 840.42 |
| 2003-12-25 | . |
| 2003-12-26 | 848.41 |
| 2003-12-29 | 859.60 |
| 2003-12-30 | 871.17 |
| 2003-12-31 | 869.16 |
| 2004-01-01 | . |
| 2004-01-02 | 871.21 |
| 2004-01-05 | 887.87 |
| 2004-01-06 | 892.10 |
| 2004-01-07 | 895.27 |
| 2004-01-08 | 896.33 |
| 2004-01-09 | 899.97 |
| 2004-01-12 | 899.74 |
| 2004-01-13 | 903.93 |
| 2004-01-14 | 904.83 |
| 2004-01-15 | 901.06 |
| 2004-01-16 | 898.51 |
| 2004-01-19 | . |
| 2004-01-20 | 914.61 |
| 2004-01-21 | 916.56 |
| 2004-01-22 | 932.11 |
| 2004-01-23 | 941.40 |
| 2004-01-26 | 941.83 |
| 2004-01-27 | 940.67 |
| 2004-01-28 | 930.87 |
| 2004-01-29 | 913.78 |
| 2004-01-30 | 922.50 |
| 2004-02-02 | 929.59 |
| 2004-02-03 | 929.18 |
| 2004-02-04 | 908.49 |
| 2004-02-05 | 912.03 |
| 2004-02-06 | 919.43 |
| 2004-02-09 | 917.21 |
| 2004-02-10 | 913.63 |
| 2004-02-11 | 914.38 |
| 2004-02-12 | 920.84 |
| 2004-02-13 | 930.91 |
| 2004-02-16 | . |
| 2004-02-17 | 934.78 |
| 2004-02-18 | 930.24 |
| 2004-02-19 | 922.62 |
| 2004-02-20 | 899.59 |
| 2004-02-23 | 912.77 |
| 2004-02-24 | 902.49 |
| 2004-02-25 | 900.06 |
| 2004-02-26 | 901.85 |
| 2004-02-27 | 922.84 |
| 2004-03-01 | 946.83 |
| 2004-03-02 | 938.87 |
| 2004-03-03 | 946.17 |
| 2004-03-04 | 940.40 |
| 2004-03-05 | 937.66 |
| 2004-03-08 | 940.91 |
| 2004-03-09 | 961.92 |
| 2004-03-10 | 965.25 |
| 2004-03-11 | 961.82 |
| 2004-03-12 | 954.65 |
| 2004-03-15 | 984.89 |
| 2004-03-16 | 1006.09 |
| 2004-03-17 | 1042.72 |
| 2004-03-18 | 1051.26 |
| 2004-03-19 | 1038.37 |
| 2004-03-22 | 1037.81 |
| 2004-03-23 | 1048.15 |
| 2004-03-24 | 1084.62 |
| 2004-03-25 | 1101.56 |
| 2004-03-26 | 1100.86 |
| 2004-03-29 | 1085.92 |
| 2004-03-30 | 1081.30 |
| 2004-03-31 | 1112.23 |
| 2004-04-01 | 1106.79 |
| 2004-04-02 | 1101.71 |
| 2004-04-05 | 1093.49 |
| 2004-04-06 | 1083.47 |
| 2004-04-07 | 1101.94 |
| 2004-04-08 | 1114.38 |
| 2004-04-09 | . |
| 2004-04-12 | 1101.95 |
| 2004-04-13 | 1092.11 |
| 2004-04-14 | 1073.04 |
| 2004-04-15 | 1036.90 |
| 2004-04-16 | 1039.68 |
| 2004-04-19 | 1011.67 |
| 2004-04-20 | 1028.44 |
| 2004-04-21 | 1014.37 |
| 2004-04-22 | 1015.88 |
| 2004-04-23 | 1022.51 |
| 2004-04-26 | 1020.12 |
| 2004-04-27 | 998.66 |
| 2004-04-28 | 1008.06 |
| 2004-04-29 | 1004.78 |
| 2004-04-30 | 985.30 |
| 2004-05-03 | 984.72 |
| 2004-05-04 | 990.05 |
| 2004-05-05 | 1000.11 |
| 2004-05-06 | 969.05 |
| 2004-05-07 | 942.21 |
| 2004-05-10 | 870.72 |
| 2004-05-11 | 884.23 |
| 2004-05-12 | 919.08 |
| 2004-05-13 | 893.22 |
| 2004-05-14 | 891.95 |
| 2004-05-17 | 851.46 |
| 2004-05-18 | 869.65 |
| 2004-05-19 | 914.33 |
| 2004-05-20 | 919.24 |
| 2004-05-21 | 940.73 |
| 2004-05-24 | 945.52 |
| 2004-05-25 | 936.40 |
| 2004-05-26 | 955.58 |
| 2004-05-27 | 962.28 |
| 2004-05-28 | 969.53 |
| 2004-05-31 | . |
| 2004-06-01 | 973.78 |
| 2004-06-02 | 963.35 |
| 2004-06-03 | 933.25 |
| 2004-06-04 | 937.25 |
| 2004-06-07 | 967.42 |
| 2004-06-08 | 974.55 |
| 2004-06-09 | 988.70 |
| 2004-06-10 | 999.22 |
| 2004-06-11 | . |
| 2004-06-14 | 997.22 |
| 2004-06-15 | 985.27 |
| 2004-06-16 | 1001.81 |
| 2004-06-17 | 1003.84 |
| 2004-06-18 | 993.33 |
| 2004-06-21 | 1008.53 |
| 2004-06-22 | 1003.05 |
| 2004-06-23 | 1006.84 |
| 2004-06-24 | 1026.21 |
| 2004-06-25 | 1024.04 |
| 2004-06-28 | 1032.50 |
| 2004-06-29 | 1032.24 |
| 2004-06-30 | 1024.38 |
| 2004-07-01 | 1031.07 |
| 2004-07-02 | 1022.15 |
| 2004-07-05 | . |
| 2004-07-06 | 983.27 |
| 2004-07-07 | 976.79 |
| 2004-07-08 | 970.06 |
| 2004-07-09 | 988.64 |
| 2004-07-12 | 1005.39 |
| 2004-07-13 | 999.88 |
| 2004-07-14 | 980.33 |
| 2004-07-15 | 977.62 |
| 2004-07-16 | 988.95 |
| 2004-07-19 | 992.65 |
| 2004-07-20 | 978.18 |
| 2004-07-21 | 972.95 |
| 2004-07-22 | 966.49 |
| 2004-07-23 | 951.08 |
| 2004-07-26 | 938.57 |
| 2004-07-27 | 921.73 |
| 2004-07-28 | 929.78 |
| 2004-07-29 | 912.09 |
| 2004-07-30 | 931.67 |
| 2004-08-02 | 929.92 |
| 2004-08-03 | 918.64 |
| 2004-08-04 | 900.84 |
| 2004-08-05 | 900.76 |
| 2004-08-06 | 906.57 |
| 2004-08-09 | 897.56 |
| 2004-08-10 | 905.04 |
| 2004-08-11 | 920.70 |
| 2004-08-12 | 919.19 |
| 2004-08-13 | 898.75 |
| 2004-08-16 | 882.55 |
| 2004-08-17 | 888.74 |
| 2004-08-18 | 897.93 |
| 2004-08-19 | 914.38 |
| 2004-08-20 | 919.98 |
| 2004-08-23 | 928.19 |
| 2004-08-24 | 930.77 |
| 2004-08-25 | 936.79 |
| 2004-08-26 | 945.66 |
| 2004-08-27 | 948.53 |
| 2004-08-30 | 947.33 |
| 2004-08-31 | 941.97 |
| 2004-09-01 | 948.20 |
| 2004-09-02 | 956.16 |
| 2004-09-03 | 941.06 |
| 2004-09-06 | . |
| 2004-09-07 | 972.44 |
| 2004-09-08 | 970.74 |
| 2004-09-09 | 957.68 |
| 2004-09-10 | 956.15 |
| 2004-09-13 | 957.06 |
| 2004-09-14 | 962.03 |
| 2004-09-15 | 939.52 |
| 2004-09-16 | 939.57 |
| 2004-09-17 | 931.41 |
| 2004-09-20 | 932.97 |
| 2004-09-21 | 928.36 |
| 2004-09-22 | 918.67 |
| 2004-09-23 | 920.64 |
| 2004-09-24 | 909.07 |
| 2004-09-27 | 900.40 |
| 2004-09-28 | 891.55 |
| 2004-09-29 | 897.77 |
| 2004-09-30 | 911.36 |
| 2004-10-01 | 927.37 |
| 2004-10-04 | 938.60 |
| 2004-10-05 | 937.30 |
| 2004-10-06 | 937.59 |
| 2004-10-07 | 947.07 |
| 2004-10-08 | 956.88 |
| 2004-10-11 | 961.62 |
| 2004-10-12 | 949.03 |
| 2004-10-13 | 941.56 |
| 2004-10-14 | 927.69 |
| 2004-10-15 | 930.88 |
| 2004-10-18 | 923.32 |
| 2004-10-19 | 944.16 |
| 2004-10-20 | 933.34 |
| 2004-10-21 | 931.12 |
| 2004-10-22 | 935.63 |
| 2004-10-25 | 935.27 |
| 2004-10-26 | 931.02 |
| 2004-10-27 | 931.71 |
| 2004-10-28 | 946.96 |
| 2004-10-29 | 950.29 |
| 2004-11-01 | 949.94 |
| 2004-11-02 | 969.91 |
| 2004-11-03 | 972.00 |
| 2004-11-04 | 981.91 |
| 2004-11-05 | 990.14 |
| 2004-11-08 | 979.55 |
| 2004-11-09 | 981.70 |
| 2004-11-10 | 972.89 |
| 2004-11-11 | 966.44 |
| 2004-11-12 | 984.27 |
| 2004-11-15 | 1003.91 |
| 2004-11-16 | 998.98 |
| 2004-11-17 | 1009.14 |
| 2004-11-18 | 1007.53 |
| 2004-11-19 | 1019.63 |
| 2004-11-22 | 1004.79 |
| 2004-11-23 | 1002.57 |
| 2004-11-24 | 1012.47 |
| 2004-11-25 | . |
| 2004-11-26 | 1017.30 |
| 2004-11-29 | 1032.96 |
| 2004-11-30 | 1034.00 |
| 2004-12-01 | 1021.15 |
| 2004-12-02 | 1034.73 |
| 2004-12-03 | 1034.77 |
| 2004-12-06 | 1023.87 |
| 2004-12-07 | 1014.64 |
| 2004-12-08 | 998.08 |
| 2004-12-09 | 976.78 |
| 2004-12-10 | 970.00 |
| 2004-12-13 | 979.56 |
| 2004-12-14 | 979.58 |
| 2004-12-15 | 998.13 |
| 2004-12-16 | 990.61 |
| 2004-12-17 | 1005.27 |
| 2004-12-20 | 1013.22 |
| 2004-12-21 | 1012.73 |
| 2004-12-22 | 1019.44 |
| 2004-12-23 | 1025.09 |
| 2004-12-24 | . |
| 2004-12-27 | 1047.12 |
| 2004-12-28 | 1049.88 |
| 2004-12-29 | 1039.36 |
| 2004-12-30 | 1058.98 |
| 2004-12-31 | 1065.01 |
| 2005-01-03 | 1060.88 |
| 2005-01-04 | 1049.81 |
| 2005-01-05 | 1047.24 |
| 2005-01-06 | 1042.76 |
| 2005-01-07 | 1040.64 |
| 2005-01-10 | 1044.26 |
| 2005-01-11 | 1060.27 |
| 2005-01-12 | 1072.16 |
| 2005-01-13 | 1068.48 |
| 2005-01-14 | 1072.42 |
| 2005-01-17 | . |
| 2005-01-18 | 1072.70 |
| 2005-01-19 | 1074.98 |
| 2005-01-20 | 1059.46 |
| 2005-01-21 | 1055.14 |
| 2005-01-24 | 1076.95 |
| 2005-01-25 | 1067.74 |
| 2005-01-26 | 1078.58 |
| 2005-01-27 | 1076.16 |
#2005-01-28|1073.55
#2005-01-31|1078.29
#2005-02-01|1070.36
#2005-02-02|1076.57
#2005-02-03|1058.92
#2005-02-04|1064.62
#2005-02-07|1067.87
#2005-02-08|1049.69
#2005-02-09|1052.86
#2005-02-10|1054.16
#2005-02-11|1053.45
#2005-02-14|1062.47
#2005-02-15|1063.73
#2005-02-16|1045.75
#2005-02-17|1048.66
#2005-02-18|1056.08
#2005-02-21| .
#2005-02-22|1062.87
#2005-02-23|1046.95
#2005-02-24|1054.20
#2005-02-25|1057.17
#2005-02-28|1072.90
#2005-03-01|1079.72
#2005-03-02|1082.14
#2005-03-03|1086.31
#2005-03-04|1093.85
#2005-03-07|1092.06
#2005-03-08|1095.06
#2005-03-09|1109.08
#2005-03-10|1102.02
#2005-03-11|1119.26
#2005-03-14|1109.03
#2005-03-15|1114.49
#2005-03-16|1117.19
#2005-03-17|1107.36
#2005-03-18|1115.07
#2005-03-21|1114.07
#2005-03-22|1117.53
#2005-03-23|1099.81
#2005-03-24|1091.91
#2005-03-25| .
#2005-03-28|1085.14
#2005-03-29|1063.40
#2005-03-30|1050.51
#2005-03-31|1068.61
#2005-04-01|1067.77
#2005-04-04|1056.44
#2005-04-05|1059.17
#2005-04-06|1064.84
#2005-04-07|1068.95
#2005-04-08|1068.50
#2005-04-11|1066.64
#2005-04-12|1055.34
#2005-04-13|1060.06
#2005-04-14|1044.77
#2005-04-15|1035.59
#2005-04-18| 994.73
#2005-04-19|1015.95
#2005-04-20|1019.79
#2005-04-21|1009.08
#2005-04-22|1030.85
#2005-04-25|1033.18
#2005-04-26|1031.73
#2005-04-27|1028.91
#2005-04-28|1033.89
#2005-04-29|1043.80
#2005-05-02|1043.72
#2005-05-03|1042.97
#2005-05-04|1051.87
#2005-05-05|1050.96
#2005-05-06|1064.83
#2005-05-09|1060.55
#2005-05-10|1054.89
#2005-05-11|1054.46
#2005-05-12|1034.03
#2005-05-13|1019.38
#2005-05-16|1001.24
#2005-05-17| 983.92
#2005-05-18| 980.83
#2005-05-19| 992.76
#2005-05-20| 986.27
#2005-05-23| 991.79
#2005-05-24| 986.04
#2005-05-25| 969.51
#2005-05-26| 962.41
#2005-05-27| 966.16
#2005-05-30| .
#2005-05-31| 984.03
#2005-06-01| 985.31
#2005-06-02| 989.54
#2005-06-03| 996.91
#2005-06-06|1002.05
#2005-06-07| 999.02
#2005-06-08|1001.66
#2005-06-09| 988.72
#2005-06-10| 989.83
#2005-06-13| 979.46
#2005-06-14| 978.19
#2005-06-15| 984.33
#2005-06-16| 988.21
#2005-06-17| 998.96
#2005-06-20| 997.92
#2005-06-21|1008.64
#2005-06-22|1014.41
#2005-06-23|1016.37
#2005-06-24|1011.28
#2005-06-27|1003.60
#2005-06-28|1005.74
#2005-06-29|1004.93
#2005-06-30| 996.78
#2005-07-01| 994.68
#2005-07-04| .
#2005-07-05| 996.69
#2005-07-06| 991.92
#2005-07-07| 991.00
#2005-07-08| 986.97
#2005-07-11| 997.18
#2005-07-12|1000.84
#2005-07-13| 988.52
#2005-07-14| 991.03
#2005-07-15| 992.01
#2005-07-18| 997.08
#2005-07-19| 985.65
#2005-07-20| 985.23
#2005-07-21|1006.73
#2005-07-22| 997.70
#2005-07-25| 994.84
#2005-07-26| 990.28
#2005-07-27| 994.86
#2005-07-28| 990.77
#2005-07-29| 992.19
#2005-08-01| 992.81
#2005-08-02| 992.71
#2005-08-03| 994.34
#2005-08-04| 989.32
#2005-08-05| 973.44
#2005-08-08| 974.68
#2005-08-09| 985.26
#2005-08-10|1016.44
#2005-08-11|1041.73
#2005-08-12|1043.65
#2005-08-15|1047.73
#2005-08-16|1060.03
#2005-08-17|1059.00
#2005-08-18|1050.98
#2005-08-19|1044.36
#2005-08-22|1063.76
#2005-08-23|1064.14
#2005-08-24|1062.80
#2005-08-25|1058.17
#2005-08-26|1063.85
#2005-08-29|1049.46
#2005-08-30|1051.97
#2005-08-31|1056.56
#2005-09-01|1072.36
#2005-09-02|1080.93
#2005-09-05| .
#2005-09-06|1088.58
#2005-09-07|1081.20
#2005-09-08|1072.43
#2005-09-09|1093.27
#2005-09-12|1108.79
#2005-09-13|1102.98
#2005-09-14|1112.13
#2005-09-15|1117.86
#2005-09-16|1108.42
#2005-09-19|1109.14
#2005-09-20|1126.66
#2005-09-21|1122.80
#2005-09-22|1118.91
#2005-09-23|1113.12
#2005-09-26|1139.70
#2005-09-27|1127.95
#2005-09-28|1137.53
#2005-09-29|1152.18
#2005-09-30|1138.76
#2005-10-03|1115.34
#2005-10-04|1114.17
#2005-10-05|1113.10
#2005-10-06|1090.18
#2005-10-07|1101.17
#2005-10-10|1097.03
#2005-10-11|1114.20
#2005-10-12|1109.93
#2005-10-13|1104.74
#2005-10-14|1108.80
#2005-10-17|1100.98
#2005-10-18|1094.22
#2005-10-19|1083.73
#2005-10-20|1090.81
#2005-10-21|1089.06
#2005-10-24|1095.01
#2005-10-25|1115.68
#2005-10-26|1132.89
#2005-10-27|1157.54
#2005-10-28|1155.20
#2005-10-31|1165.97
#2005-11-01|1188.50
#2005-11-02|1188.94
#2005-11-03|1185.86
#2005-11-04|1188.59
#2005-11-07|1196.41
#2005-11-08|1195.64
#2005-11-09|1178.90
#2005-11-10|1165.00
#2005-11-11|1187.98
#2005-11-14|1166.58
#2005-11-15|1145.70
#2005-11-16|1149.35
#2005-11-17|1174.74
#2005-11-18|1179.36
#2005-11-21|1190.96
#2005-11-22|1187.76
#2005-11-23|1192.36
#2005-11-24| .
#2005-11-25|1176.47
#2005-11-28|1176.23
#2005-11-29|1183.46
#2005-11-30|1185.45
#2005-12-01|1206.25
#2005-12-02|1210.83
#2005-12-05|1211.37
#2005-12-06|1198.15
#2005-12-07|1202.46
#2005-12-08|1179.69
#2005-12-09|1198.64
#2005-12-12|1220.93
#2005-12-13|1223.55
#2005-12-14|1232.10
#2005-12-15|1224.63
#2005-12-16|1227.16
#2005-12-19|1216.30
#2005-12-20|1227.64
#2005-12-21|1254.68
#2005-12-22|1260.75
#2005-12-23|1264.16
#2005-12-26| .
#2005-12-27|1246.48
#2005-12-28|1274.74
#2005-12-29|1271.77
#2005-12-30|1263.38
#2006-01-02| .
#2006-01-03|1277.08
#2006-01-04|1310.12
#2006-01-05|1317.58
#2006-01-06|1352.76
#2006-01-09|1356.83
#2006-01-10|1336.91
#2006-01-11|1347.15
#2006-01-12|1351.40
#2006-01-13|1378.79
#2006-01-16| .
#2006-01-17|1338.02
#2006-01-18|1291.18
#2006-01-19|1336.83
#2006-01-20|1329.83
#2006-01-23|1300.37
#2006-01-24|1317.85
#2006-01-25|1305.62
#2006-01-26|1333.27
#2006-01-27|1349.20
#2006-01-30|1345.09
#2006-01-31|1346.40
#2006-02-01|1315.04
#2006-02-02|1301.30
#2006-02-03|1287.39
#2006-02-06|1291.21
#2006-02-07|1296.92
#2006-02-08|1270.31
#2006-02-09|1273.44
#2006-02-10|1258.84
#2006-02-13|1216.84
#2006-02-14|1232.96
#2006-02-15|1233.44
#2006-02-16|1239.89
#2006-02-17|1215.31
#2006-02-20| .
#2006-02-21|1223.07
#2006-02-22|1219.50
#2006-02-23|1258.98
#2006-02-24|1263.27
#2006-02-27|1278.21
#2006-02-28|1279.80
#2006-03-01|1252.07
#2006-03-02|1243.76
#2006-03-03|1219.52
#2006-03-06|1215.20
#2006-03-07|1196.30
#2006-03-08|1199.25
#2006-03-09|1236.71
#2006-03-10|1243.84
#2006-03-13|1270.41
#2006-03-14|1276.37
#2006-03-15|1278.04
#2006-03-16|1277.02
#2006-03-17|1299.32
#2006-03-20|1315.41
#2006-03-21|1307.36
#2006-03-22|1310.93
#2006-03-23|1299.88
#2006-03-24|1309.28
#2006-03-27|1323.48
#2006-03-28|1339.19
#2006-03-29|1338.69
#2006-03-30|1356.10
#2006-03-31|1349.36
#2006-04-03|1364.77
#2006-04-04|1370.40
#2006-04-05|1357.84
#2006-04-06|1369.73
#2006-04-07|1369.38
#2006-04-10|1362.61
#2006-04-11|1347.76
#2006-04-12|1325.42
#2006-04-13|1326.46
#2006-04-14| .
#2006-04-17|1308.73
#2006-04-18|1329.42
#2006-04-19|1330.15
#2006-04-20|1325.83
#2006-04-21|1332.36
#2006-04-24|1318.02
#2006-04-25|1323.46
#2006-04-26|1330.92
#2006-04-27|1342.55
#2006-04-28|1332.03
#2006-05-01|1346.25
#2006-05-02|1360.64
#2006-05-03|1356.02
#2006-05-04|1357.26
#2006-05-05|1371.05
#2006-05-08|1416.23
#2006-05-09|1403.42
#2006-05-10|1399.85
#2006-05-11|1381.72
#2006-05-12|1369.77
#2006-05-15|1360.53
#2006-05-16|1331.72
#2006-05-17|1331.14
#2006-05-18|1312.47
#2006-05-19|1284.54
#2006-05-22|1266.52
#2006-05-23|1249.91
#2006-05-24|1251.90
#2006-05-25|1242.95
#2006-05-26|1253.91
#2006-05-29| .
#2006-05-30|1257.21
#2006-05-31|1230.88
#2006-06-01|1231.05
#2006-06-02|1251.22
#2006-06-05|1240.88
#2006-06-06|1200.78
#2006-06-07|1181.59
#2006-06-08|1140.65
#2006-06-09|1154.64
#2006-06-12|1167.06
#2006-06-13|1117.16
#2006-06-14|1123.75
#2006-06-15|1145.63
#2006-06-16|1185.65
#2006-06-19|1164.77
#2006-06-20|1151.41
#2006-06-21|1142.71
#2006-06-22|1160.13
#2006-06-23|1154.73
#2006-06-26|1156.66
#2006-06-27|1148.54
#2006-06-28|1136.26
#2006-06-29|1151.93
#2006-06-30|1192.51
#2006-07-03|1193.56
#2006-07-04| .
#2006-07-05|1179.49
#2006-07-06|1172.31
#2006-07-07|1179.42
#2006-07-10|1185.00
#2006-07-11|1171.26
#2006-07-12|1147.06
#2006-07-13|1131.01
#2006-07-14|1098.34
#2006-07-17|1090.89
#2006-07-18|1047.54
#2006-07-19|1055.40
#2006-07-20|1097.95
#2006-07-21|1091.19
#2006-07-24|1083.05
#2006-07-25|1095.48
#2006-07-26|1088.87
#2006-07-27|1120.61
#2006-07-28|1124.14
#2006-07-31|1147.56
#2006-08-01|1153.22
#2006-08-02|1159.41
#2006-08-03|1156.15
#2006-08-04|1164.40
#2006-08-07|1134.17
#2006-08-08|1146.77
#2006-08-09|1151.63
#2006-08-10|1159.68
#2006-08-11|1165.94
#2006-08-14|1183.22
#2006-08-15|1194.03
#2006-08-16|1211.07
#2006-08-17|1208.07
#2006-08-18|1214.23
#2006-08-21|1204.46
#2006-08-22|1214.24
#2006-08-23|1211.40
#2006-08-24|1191.49
#2006-08-25|1178.36
#2006-08-28|1167.68
#2006-08-29|1173.42
#2006-08-30|1170.76
#2006-08-31|1181.71
#2006-09-01|1183.57
#2006-09-04| .
#2006-09-05|1206.87
#2006-09-06|1201.53
#2006-09-07|1187.13
#2006-09-08|1190.92
#2006-09-11|1167.19
#2006-09-12|1154.41
#2006-09-13|1159.19
#2006-09-14|1157.50
#2006-09-15|1151.45
#2006-09-18|1148.23
#2006-09-19|1151.55
#2006-09-20|1133.53
#2006-09-21|1145.42
#2006-09-22|1130.68
#2006-09-25|1132.02
#2006-09-26|1130.47
#2006-09-27|1153.41
#2006-09-28|1148.54
#2006-09-29|1162.30
#2006-10-02|1167.18
#2006-10-03|1154.74
#2006-10-04|1129.84
#2006-10-05|1145.13
#2006-10-06|1128.43
#2006-10-09|1125.56
#2006-10-10|1115.93
#2006-10-11|1098.93
#2006-10-12|1098.56
#2006-10-13|1116.98
#2006-10-16|1141.32
#2006-10-17|1141.18
#2006-10-18|1140.48
#2006-10-19|1142.04
#2006-10-20|1140.51
#2006-10-23|1146.91
#2006-10-24|1155.10
#2006-10-25|1152.05
#2006-10-26|1161.08
#2006-10-27|1155.00
#2006-10-30|1133.41
#2006-10-31|1134.42
#2006-11-01|1134.84
#2006-11-02|1128.93
#2006-11-03|1120.67
#2006-11-06|1126.20
#2006-11-07|1127.55
#2006-11-08|1104.03
#2006-11-09|1098.19
#2006-11-10|1102.74
#2006-11-13|1084.46
#2006-11-14|1107.78
#2006-11-15|1101.10
#2006-11-16|1099.41
#2006-11-17|1089.35
#2006-11-20|1047.66
#2006-11-21|1047.46
#2006-11-22|1078.42
#2006-11-23| .
#2006-11-24|1073.85
#2006-11-27|1080.97
#2006-11-28|1080.66
#2006-11-29|1103.42
#2006-11-30|1121.61
#2006-12-01|1133.96
#2006-12-04|1131.97
#2006-12-05|1124.81
#2006-12-06|1133.14
#2006-12-07|1128.62
#2006-12-08|1118.20
#2006-12-11|1115.48
#2006-12-12|1118.08
#2006-12-13|1112.31
#2006-12-14|1121.25
#2006-12-15|1125.40
#2006-12-18|1116.73
#2006-12-19|1100.25
#2006-12-20|1117.34
#2006-12-21|1113.09
#2006-12-22|1118.25
#2006-12-25| .
#2006-12-26|1119.00
#2006-12-27|1121.59
#2006-12-28|1121.48
#2006-12-29|1119.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1118.11
#2007-01-04|1129.06
#2007-01-05|1121.32
#2007-01-08|1123.72
#2007-01-09|1142.44
#2007-01-10|1128.00
#2007-01-11|1127.19
#2007-01-12|1148.70
#2007-01-15| .
#2007-01-16|1171.75
#2007-01-17|1186.82
#2007-01-18|1179.84
#2007-01-19|1176.63
#2007-01-22|1170.95
#2007-01-23|1166.78
#2007-01-24|1174.75
#2007-01-25|1173.24
#2007-01-26|1173.14
#2007-01-29|1185.88
#2007-01-30|1192.86
#2007-01-31|1180.87
#2007-02-01|1201.89
#2007-02-02|1205.49
#2007-02-05|1201.81
#2007-02-06|1195.76
#2007-02-07|1184.37
#2007-02-08|1174.03
#2007-02-09|1179.99
#2007-02-12|1179.95
#2007-02-13|1190.11
#2007-02-14|1209.99
#2007-02-15|1230.20
#2007-02-16|1227.58
#2007-02-19| .
#2007-02-20|1224.11
#2007-02-21|1216.61
#2007-02-22|1237.95
#2007-02-23|1247.36
#2007-02-26|1269.66
#2007-02-27|1274.95
#2007-02-28|1227.83
#2007-03-01|1221.82
#2007-03-02|1220.37
#2007-03-05|1183.40
#2007-03-06|1201.56
#2007-03-07|1196.81
#2007-03-08|1200.22
#2007-03-09|1189.29
#2007-03-12|1209.10
#2007-03-13|1207.83
#2007-03-14|1182.28
#2007-03-15|1180.51
#2007-03-16|1172.78
#2007-03-19|1174.47
#2007-03-20|1190.84
#2007-03-21|1186.83
#2007-03-22|1204.38
#2007-03-23|1210.82
#2007-03-26|1216.19
#2007-03-27|1215.39
#2007-03-28|1231.72
#2007-03-29|1220.11
#2007-03-30|1229.36
#2007-04-02|1207.92
#2007-04-03|1226.56
#2007-04-04|1249.28
#2007-04-05|1243.32
#2007-04-06| .
#2007-04-09|1253.30
#2007-04-10|1249.40
#2007-04-11|1252.99
#2007-04-12|1246.14
#2007-04-13|1242.44
#2007-04-16|1253.21
#2007-04-17|1242.04
#2007-04-18|1261.89
#2007-04-19|1246.31
#2007-04-20|1238.76
#2007-04-23|1231.01
#2007-04-24|1237.47
#2007-04-25|1220.40
#2007-04-26|1227.40
#2007-04-27|1220.80
#2007-04-30|1218.29
#2007-05-01|1211.10
#2007-05-02|1223.23
#2007-05-03|1223.03
#2007-05-04|1223.72
#2007-05-07|1246.11
#2007-05-08|1243.03
#2007-05-09|1244.64
#2007-05-10|1252.09
#2007-05-11|1239.68
#2007-05-14|1241.32
#2007-05-15|1214.97
#2007-05-16|1197.38
#2007-05-17|1188.28
#2007-05-18|1180.06
#2007-05-21|1187.26
#2007-05-22|1215.08
#2007-05-23|1201.89
#2007-05-24|1193.36
#2007-05-25|1172.68
#2007-05-28| .
#2007-05-29|1184.33
#2007-05-30|1180.37
#2007-05-31|1189.61
#2007-06-01|1196.57
#2007-06-04|1203.56
#2007-06-05|1200.99
#2007-06-06|1204.33
#2007-06-07|1196.49
#2007-06-08|1177.63
#2007-06-11|1174.35
#2007-06-12|1165.85
#2007-06-13|1154.31
#2007-06-14|1163.64
#2007-06-15|1174.92
#2007-06-18|1184.78
#2007-06-19|1180.13
#2007-06-20|1184.58
#2007-06-21|1192.97
#2007-06-22|1177.74
#2007-06-25|1166.39
#2007-06-26|1177.05
#2007-06-27|1165.47
#2007-06-28|1176.10
#2007-06-29|1185.02
#2007-07-02|1201.90
#2007-07-03|1199.20
#2007-07-04| .
#2007-07-05|1204.72
#2007-07-06|1198.96
#2007-07-09|1214.87
#2007-07-10|1224.85
#2007-07-11|1216.97
#2007-07-12|1209.05
#2007-07-13|1216.72
#2007-07-16|1217.72
#2007-07-17|1215.60
#2007-07-18|1207.08
#2007-07-19|1216.32
#2007-07-20|1220.37
#2007-07-23|1205.74
#2007-07-24|1224.23
#2007-07-25|1220.55
#2007-07-26|1198.35
#2007-07-27|1179.18
#2007-07-30|1184.89
#2007-07-31|1184.41
#2007-08-01|1154.94
#2007-08-02|1152.18
#2007-08-03|1158.92
#2007-08-06|1160.70
#2007-08-07|1159.52
#2007-08-08|1162.37
#2007-08-09|1175.44
#2007-08-10|1153.28
#2007-08-13|1145.28
#2007-08-14|1155.83
#2007-08-15|1134.21
#2007-08-16|1144.34
#2007-08-17|1093.31
#2007-08-20|1112.48
#2007-08-21|1137.10
#2007-08-22|1124.34
#2007-08-23|1139.34
#2007-08-24|1136.43
#2007-08-27|1136.79
#2007-08-28|1141.50
#2007-08-29|1119.30
#2007-08-30|1115.74
#2007-08-31|1140.06
#2007-09-03| .
#2007-09-04|1132.92
#2007-09-05|1119.14
#2007-09-06|1110.59
#2007-09-07|1122.92
#2007-09-10|1097.86
#2007-09-11|1095.17
#2007-09-12|1091.04
#2007-09-13|1064.42
#2007-09-14|1078.90
#2007-09-17|1078.77
#2007-09-18|1046.52
#2007-09-19|1071.51
#2007-09-20|1081.25
#2007-09-21|1060.67
#2007-09-24|1065.32
#2007-09-25|1071.59
#2007-09-26|1078.56
#2007-09-27|1112.74
#2007-09-28|1122.04
#2007-10-01|1104.13
#2007-10-02|1115.60
#2007-10-03|1118.05
#2007-10-04|1110.27
#2007-10-05|1112.42
#2007-10-08|1104.44
#2007-10-09|1111.68
#2007-10-10|1109.59
#2007-10-11|1110.87
#2007-10-12|1102.23
#2007-10-15|1098.71
#2007-10-16|1080.58
#2007-10-17|1066.70
#2007-10-18|1091.44
#2007-10-19|1071.79
#2007-10-22|1053.33
#2007-10-23|1059.02
#2007-10-24|1058.40
#2007-10-25|1053.10
#2007-10-26|1063.03
#2007-10-29|1068.80
#2007-10-30|1115.66
#2007-10-31|1110.23
#2007-11-01|1118.05
#2007-11-02|1099.10
#2007-11-05|1065.24
#2007-11-06|1062.95
#2007-11-07|1051.16
#2007-11-08|1029.46
#2007-11-09|1033.71
#2007-11-12|1016.83
#2007-11-13|1015.16
#2007-11-14|1021.75
#2007-11-15|1020.85
#2007-11-16| 998.22
#2007-11-19| 987.19
#2007-11-20| 984.28
#2007-11-21| 989.75
#2007-11-22| .
#2007-11-23| 984.75
#2007-11-26| 999.63
#2007-11-27|1010.65
#2007-11-28|1000.92
#2007-11-29|1046.79
#2007-11-30|1049.51
#2007-12-03|1062.15
#2007-12-04|1053.45
#2007-12-05|1037.66
#2007-12-06|1055.09
#2007-12-07|1071.13
#2007-12-10|1064.72
#2007-12-11|1079.67
#2007-12-12|1073.93
#2007-12-13|1046.84
#2007-12-14|1023.03
#2007-12-17| 994.42
#2007-12-18| 999.93
#2007-12-19| 990.98
#2007-12-20|1000.70
#2007-12-21|1000.56
#2007-12-24| 998.19
#2007-12-25| .
#2007-12-26|1030.09
#2007-12-27|1021.82
#2007-12-28|1017.20
#2007-12-31|1031.07
#2008-01-01| .
#2008-01-02|1046.57
#2008-01-03|1046.52
#2008-01-04|1024.85
#2008-01-07|1010.81
#2008-01-08|1013.58
#2008-01-09|1035.02
#2008-01-10|1019.86
#2008-01-11| 994.59
#2008-01-14|1000.42
#2008-01-15| 986.93
#2008-01-16| 950.86
#2008-01-17| 982.69
#2008-01-18|1001.95
#2008-01-21| .
#2008-01-22| 908.72
#2008-01-23| 934.18
#2008-01-24| 957.35
#2008-01-25| 986.84
#2008-01-28| 957.08
#2008-01-29| 990.40
#2008-01-30| 985.14
#2008-01-31|1006.48
#2008-02-01| 999.95
#2008-02-04|1008.96
#2008-02-05|1001.46
#2008-02-06| 952.03
#2008-02-07| 955.27
#2008-02-08| 929.45
#2008-02-11| 934.77
#2008-02-12| 918.76
#2008-02-13| 916.64
#2008-02-14| 954.82
#2008-02-15| 967.35
#2008-02-18| .
#2008-02-19| 969.98
#2008-02-20| 936.85
#2008-02-21| 958.17
#2008-02-22| 958.17
#2008-02-25| 972.76
#2008-02-26| 970.35
#2008-02-27| 992.38
#2008-02-28| 993.32
#2008-02-29| 987.93
#2008-03-03| 951.19
#2008-03-04| 949.66
#2008-03-05| 928.11
#2008-03-06| 954.20
#2008-03-07| 923.65
#2008-03-10| 916.09
#2008-03-11| 908.11
#2008-03-12| 922.10
#2008-03-13| 907.36
#2008-03-14| 896.44
#2008-03-17| 891.97
#2008-03-18| 890.82
#2008-03-19| 905.94
#2008-03-20| 909.16
#2008-03-21| .
#2008-03-24| 922.39
#2008-03-25| 945.65
#2008-03-26| 964.03
#2008-03-27| 950.67
#2008-03-28| 967.87
#2008-03-31| 956.81
#2008-04-01| 939.94
#2008-04-02| 963.93
#2008-04-03| 986.71
#2008-04-04| 988.00
#2008-04-07| 993.47
#2008-04-08| 979.12
#2008-04-09| 951.39
#2008-04-10| 943.40
#2008-04-11| 959.35
#2008-04-14| 937.24
#2008-04-15| 939.19
#2008-04-16| 961.06
#2008-04-17| 966.40
#2008-04-18| 946.79
#2008-04-21| 965.39
#2008-04-22| 956.05
#2008-04-23| 951.71
#2008-04-24| 953.57
#2008-04-25| 963.55
#2008-04-28| 967.34
#2008-04-29| 977.68
#2008-04-30| 973.39
#2008-05-01| 967.86
#2008-05-02| 980.60
#2008-05-05| 981.66
#2008-05-06| 987.74
#2008-05-07| 993.77
#2008-05-08|1008.16
#2008-05-09| 993.82
#2008-05-12| 995.15
#2008-05-13| 996.70
#2008-05-14|1000.58
#2008-05-15|1011.54
#2008-05-16|1025.90
#2008-05-19|1022.56
#2008-05-20|1029.99
#2008-05-21|1021.75
#2008-05-22|1025.82
#2008-05-23|1038.53
#2008-05-26| .
#2008-05-27|1018.36
#2008-05-28|1003.78
#2008-05-29|1024.57
#2008-05-30|1041.15
#2008-06-02|1045.15
#2008-06-03|1020.90
#2008-06-04|1045.75
#2008-06-05|1042.57
#2008-06-06|1049.18
#2008-06-09|1027.31
#2008-06-10|1005.31
#2008-06-11|1018.73
#2008-06-12| 986.24
#2008-06-13| 985.89
#2008-06-16|1003.90
#2008-06-17|1014.38
#2008-06-18|1021.07
#2008-06-19| 996.12
#2008-06-20| 979.08
#2008-06-23| 968.03
#2008-06-24| 977.22
#2008-06-25| 976.85
#2008-06-26| 987.26
#2008-06-27| 975.08
#2008-06-30| 972.89
#2008-07-01| 968.54
#2008-07-02| 947.58
#2008-07-03| 927.13
#2008-07-04| .
#2008-07-07| 939.59
#2008-07-08| 914.59
#2008-07-09| 915.44
#2008-07-10| 921.30
#2008-07-11| 916.14
#2008-07-14| 912.22
#2008-07-15| 907.73
#2008-07-16| 900.74
#2008-07-17| 905.19
#2008-07-18| 882.59
#2008-07-21| 881.54
#2008-07-22| 893.17
#2008-07-23| 902.57
#2008-07-24| 922.87
#2008-07-25| 898.80
#2008-07-28| 903.26
#2008-07-29| 884.90
#2008-07-30| 906.43
#2008-07-31| 910.07
#2008-08-01| 876.76
#2008-08-04| 848.23
#2008-08-05| 843.62
#2008-08-06| 876.33
#2008-08-07| 859.54
#2008-08-08| 864.70
#2008-08-11| 880.57
#2008-08-12| 869.61
#2008-08-13| 861.43
#2008-08-14| 842.46
#2008-08-15| 842.90
#2008-08-18| 855.56
#2008-08-19| 842.53
#2008-08-20| 840.52
#2008-08-21| 849.26
#2008-08-22| 832.27
#2008-08-25| 852.94
#2008-08-26| 851.33
#2008-08-27| 845.20
#2008-08-28| 852.96
#2008-08-29| 883.66
#2008-09-01| .
#2008-09-02| 846.00
#2008-09-03| 846.28
#2008-09-04| 837.16
#2008-09-05| 829.36
#2008-09-08| 854.11
#2008-09-09| 843.98
#2008-09-10| 849.51
#2008-09-11| 850.62
#2008-09-12| 859.14
#2008-09-15| 865.83
#2008-09-16| 835.27
#2008-09-17| 838.96
#2008-09-18| 830.45
#2008-09-19| 854.90
#2008-09-22| 859.58
#2008-09-23| 866.94
#2008-09-24| 863.88
#2008-09-25| 854.34
#2008-09-26| 850.30
#2008-09-29| 838.76
#2008-09-30| 817.63
#2008-10-01| 825.94
#2008-10-02| 805.05
#2008-10-03| 781.11
#2008-10-06| 768.79
#2008-10-07| 741.80
#2008-10-08| 701.66
#2008-10-09| 691.84
#2008-10-10| 649.89
#2008-10-13| 644.37
#2008-10-14| 724.63
#2008-10-15| 714.74
#2008-10-16| 645.66
#2008-10-17| 673.65
#2008-10-20| 685.63
#2008-10-21| 712.39
#2008-10-22| 679.33
#2008-10-23| 680.53
#2008-10-24| 669.34
#2008-10-27| 631.51
#2008-10-28| 661.20
#2008-10-29| 699.92
#2008-10-30| 758.05
#2008-10-31| 737.60
#2008-11-03| 735.08
#2008-11-04| 760.82
#2008-11-05| 799.66
#2008-11-06| 755.19
#2008-11-07| 731.87
#2008-11-10| 766.91
#2008-11-11| 758.02
#2008-11-12| 758.40
#2008-11-13| 751.70
#2008-11-14| 744.11
#2008-11-17| 751.28
#2008-11-18| 737.66
#2008-11-19| 738.48
#2008-11-20| 714.63
#2008-11-21| 743.80
#2008-11-24| 732.86
#2008-11-25| 760.71
#2008-11-26| 756.37
#2008-11-27| .
#2008-11-28| 764.31
#2008-12-01| 756.25
#2008-12-02| 724.29
#2008-12-03| 743.59
#2008-12-04| 755.71
#2008-12-05| 760.72
#2008-12-08| 784.05
#2008-12-09| 802.68
#2008-12-10| 804.99
#2008-12-11| 820.47
#2008-12-12| 798.32
#2008-12-15| 844.03
#2008-12-16| 827.85
#2008-12-17| 843.24
#2008-12-18| 843.46
#2008-12-19| 831.60
#2008-12-22| 830.20
#2008-12-23| 826.38
#2008-12-24| 812.44
#2008-12-25| .
#2008-12-26| 834.85
#2008-12-29| 848.59
#2008-12-30| 857.24
#2008-12-31| 855.84
#2009-01-01| .
#2009-01-02| 852.62
#2009-01-05| 834.28
#2009-01-06| 823.43
#2009-01-07| 831.56
#2009-01-08| 813.98
#2009-01-09| 811.06
#2009-01-12| 819.04
#2009-01-13| 776.65
#2009-01-14| 794.74
#2009-01-15| 771.54
#2009-01-16| 786.02
#2009-01-19| .
#2009-01-20| 773.72
#2009-01-21| 775.81
#2009-01-22| 780.36
#2009-01-23| 751.25
#2009-01-26| 729.30
#2009-01-27| 765.40
#2009-01-28| 761.93
#2009-01-29| 767.45
#2009-01-30| 757.86
#2009-02-02| 740.45
#2009-02-03| 735.27
#2009-02-04| 757.53
#2009-02-05| 748.96
#2009-02-06| 742.59
#2009-02-09| 702.32
#2009-02-10| 714.42
#2009-02-11| 720.94
#2009-02-12| 698.12
#2009-02-13| 700.34
#2009-02-16| .
#2009-02-17| 695.37
#2009-02-18| 700.98
#2009-02-19| 688.75
#2009-02-20| 670.57
#2009-02-23| 655.15
#2009-02-24| 631.20
#2009-02-25| 631.52
#2009-02-26| 622.61
#2009-02-27| 627.83
#2009-03-02| 620.59
#2009-03-03| 613.80
#2009-03-04| 623.25
#2009-03-05| 642.88
#2009-03-06| 629.37
#2009-03-09| 615.28
#2009-03-10| 618.04
#2009-03-11| 626.20
#2009-03-12| 614.42
#2009-03-13| 633.31
#2009-03-16| 647.61
#2009-03-17| 656.21
#2009-03-18| 665.78
#2009-03-19| 699.38
#2009-03-20| 683.62
#2009-03-23| 701.26
#2009-03-24| 719.06
#2009-03-25| 718.99
#2009-03-26| 729.36
#2009-03-27| 731.68
#2009-03-30| 710.90
#2009-03-31| 687.35
#2009-04-01| 705.48
#2009-04-02| 729.67
#2009-04-03| 727.25
#2009-04-06| 721.08
#2009-04-07| 727.42
#2009-04-08| 713.29
#2009-04-09| 737.52
#2009-04-10| .
#2009-04-13| 744.75
#2009-04-14| 744.23
#2009-04-15| 733.57
#2009-04-16| 734.78
#2009-04-17| 749.78
#2009-04-20| 752.85
#2009-04-21| 739.01
#2009-04-22| 735.65
#2009-04-23| 754.00
#2009-04-24| 753.54
#2009-04-27| 754.24
#2009-04-28| 737.96
#2009-04-29| 735.98
#2009-04-30| 755.01
#2009-05-01| 748.73
#2009-05-04| 748.46
#2009-05-05| 753.03
#2009-05-06| 754.32
#2009-05-07| 777.36
#2009-05-08| 779.08
#2009-05-11| 783.57
#2009-05-12| 794.30
#2009-05-13| 801.47
#2009-05-14| 790.73
#2009-05-15| 819.54
#2009-05-18| 794.90
#2009-05-19| 808.09
#2009-05-20| 813.54
#2009-05-21| 818.96
#2009-05-22| 815.78
#2009-05-25| .
#2009-05-26| 831.17
#2009-05-27| 837.07
#2009-05-28| 822.23
#2009-05-29| 831.13
#2009-06-01| 834.89
#2009-06-02| 843.25
#2009-06-03| 853.04
#2009-06-04| 844.89
#2009-06-05| 832.23
#2009-06-08| 832.58
#2009-06-09| 829.72
#2009-06-10| 838.20
#2009-06-11| 847.06
#2009-06-12| 855.06
#2009-06-15| 867.34
#2009-06-16| 846.08
#2009-06-17| 863.55
#2009-06-18| 848.09
#2009-06-19| 839.86
#2009-06-22| 856.63
#2009-06-23| 841.66
#2009-06-24| 839.68
#2009-06-25| 856.68
#2009-06-26| 871.15
#2009-06-29| 863.19
#2009-06-30| 867.15
#2009-07-01| 866.01
#2009-07-02| 866.27
#2009-07-03| .
#2009-07-06| 853.11
#2009-07-07| 846.13
#2009-07-08| 832.79
#2009-07-09| 829.76
#2009-07-10| 836.90
#2009-07-13| 797.98
#2009-07-14| 814.56
#2009-07-15| 799.38
#2009-07-16| 803.13
#2009-07-17| 813.89
#2009-07-20| 810.97
#2009-07-21| 840.56
#2009-07-22| 844.62
#2009-07-23| 828.27
#2009-07-24| 832.84
#2009-07-27| 835.31
#2009-07-28| 840.75
#2009-07-29| 832.63
#2009-07-30| 825.68
#2009-07-31| 852.25
#2009-08-03| 849.86
#2009-08-04| 852.41
#2009-08-05| 851.64
#2009-08-06| 855.51
#2009-08-07| 838.59
#2009-08-10| 848.07
#2009-08-11| 886.64
#2009-08-12| 871.23
#2009-08-13| 884.97
#2009-08-14| 894.64
#2009-08-17| 874.21
#2009-08-18| 868.65
#2009-08-19| 869.08
#2009-08-20| 881.91
#2009-08-21| 868.84
#2009-08-24| 882.64
#2009-08-25| 880.81
#2009-08-26| 892.82
#2009-08-27| 894.14
#2009-08-28| 890.65
#2009-08-31| 890.31
#2009-09-01| 890.51
#2009-09-02| 878.44
#2009-09-03| 868.47
#2009-09-04| 848.93
#2009-09-07| .
#2009-09-08| 863.07
#2009-09-09| 862.83
#2009-09-10| 874.87
#2009-09-11| 877.90
#2009-09-14| 859.97
#2009-09-15| 847.45
#2009-09-16| 854.55
#2009-09-17| 860.89
#2009-09-18| 850.67
#2009-09-21| 843.49
#2009-09-22| 853.08
#2009-09-23| 850.61
#2009-09-24| 857.72
#2009-09-25| 855.40
#2009-09-28| 840.21
#2009-09-29| 840.24
#2009-09-30| 846.50
#2009-10-01| 833.38
#2009-10-02| 817.36
#2009-10-05| 808.33
#2009-10-06| 809.96
#2009-10-07| 822.63
#2009-10-08| 830.72
#2009-10-09| 825.90
#2009-10-12| 822.54
#2009-10-13| 826.17
#2009-10-14| 828.90
#2009-10-15| 824.59
#2009-10-16| 814.53
#2009-10-19| 815.03
#2009-10-20| 825.26
#2009-10-21| 820.98
#2009-10-22| 818.33
#2009-10-23| 812.97
#2009-10-26| 820.57
#2009-10-27| 806.44
#2009-10-28| 804.21
#2009-10-29| 791.95
#2009-10-30| 808.12
#2009-11-02| 800.74
#2009-11-03| 801.30
#2009-11-04| 800.39
#2009-11-05| 798.19
#2009-11-06| 809.29
#2009-11-09| 808.77
#2009-11-10| 812.71
#2009-11-11| 813.26
#2009-11-12| 800.44
#2009-11-13| 802.56
#2009-11-16| 799.56
#2009-11-17| 788.29
#2009-11-18| 778.79
#2009-11-19| 773.81
#2009-11-20| 779.54
#2009-11-23| 781.51
#2009-11-24| 776.97
#2009-11-25| 781.20
#2009-11-26| .
#2009-11-27| 758.13
#2009-11-30| 788.42
#2009-12-01| 803.85
#2009-12-02| 797.33
#2009-12-03| 815.83
#2009-12-04| 797.51
#2009-12-07| 808.07
#2009-12-08| 816.38
#2009-12-09| 807.21
#2009-12-10| 800.62
#2009-12-11| 809.19
#2009-12-14| 818.69
#2009-12-15| 804.71
#2009-12-16| 814.16
#2009-12-17| 808.07
#2009-12-18| 803.27
#2009-12-21| 801.17
#2009-12-22| 804.46
#2009-12-23| 808.28
#2009-12-24| 812.43
#2009-12-25| .
#2009-12-28| 819.54
#2009-12-29| 820.50
#2009-12-30| 805.61
#2009-12-31| 802.78
#2010-01-01| .
#2010-01-04| 815.20
#2010-01-05| 827.77
#2010-01-06| 835.73
#2010-01-07| 828.30
#2010-01-08| 844.43
#2010-01-11| 853.69
#2010-01-12| 870.06
#2010-01-13| 860.94
#2010-01-14| 866.31
#2010-01-15| 869.22
#2010-01-18| .
#2010-01-19| 856.62
#2010-01-20| 860.12
#2010-01-21| 864.32
#2010-01-22| 856.72
#2010-01-25| 851.79
#2010-01-26| 839.76
#2010-01-27| 833.23
#2010-01-28| 840.12
#2010-01-29| 820.08
#2010-02-01| 817.89
#2010-02-02| 831.35
#2010-02-03| 841.72
#2010-02-04| 846.18
#2010-02-05| 839.48
#2010-02-08| 836.83
#2010-02-09| 835.94
#2010-02-10| 840.09
#2010-02-11| 841.55
#2010-02-12| 850.42
#2010-02-15| .
#2010-02-16| 843.45
#2010-02-17| 857.56
#2010-02-18| 855.67
#2010-02-19| 830.60
#2010-02-22| 855.52
#2010-02-23| 861.90
#2010-02-24| 859.78
#2010-02-25| 858.48
#2010-02-26| 861.09
#2010-03-01| 856.65
#2010-03-02| 861.83
#2010-03-03| 872.77
#2010-03-04| 861.84
#2010-03-05| 861.72
#2010-03-08| 877.51
#2010-03-09| 880.53
#2010-03-10| 874.64
#2010-03-11| 885.91
#2010-03-12| 897.54
#2010-03-15| 898.74
#2010-03-16| 903.84
#2010-03-17| 915.91
#2010-03-18| 906.04
#2010-03-19| 911.70
#2010-03-22| 914.64
#2010-03-23| 910.89
#2010-03-24| 899.29
#2010-03-25| 886.16
#2010-03-26| 904.26
#2010-03-29| 912.00
#2010-03-30| 921.34
#2010-03-31| 918.52
#2010-04-01| 924.44
#2010-04-02| .
#2010-04-05| 932.94
#2010-04-06| 931.67
#2010-04-07| 938.14
#2010-04-08| 934.10
#2010-04-09| 933.57
#2010-04-12| 945.17
#2010-04-13| 937.45
#2010-04-14| 944.29
#2010-04-15| 950.59
#2010-04-16| 945.62
#2010-04-19| 931.88
#2010-04-20| 924.98
#2010-04-21| 940.29
#2010-04-22| 940.33
#2010-04-23| 932.63
#2010-04-26| 949.47
#2010-04-27| 954.47
#2010-04-28| 932.25
#2010-04-29| 930.94
#2010-04-30| 948.87
#2010-05-03| 943.38
#2010-05-04| 942.06
#2010-05-05| 941.08
#2010-05-06| 925.36
#2010-05-07| 917.89
#2010-05-10| 908.43
#2010-05-11| 904.97
#2010-05-12| 909.56
#2010-05-13| 930.38
#2010-05-14| 923.68
#2010-05-17| 893.02
#2010-05-18| 878.77
#2010-05-19| 883.42
#2010-05-20| 889.87
#2010-05-21| 868.97
#2010-05-24| 863.70
#2010-05-25| 849.67
#2010-05-26| 842.79
#2010-05-27| 850.95
#2010-05-28| 857.37
#2010-05-31| .
#2010-06-01| 860.87
#2010-06-02| 845.40
#2010-06-03| 863.30
#2010-06-04| 864.85
#2010-06-07| 839.30
#2010-06-08| 838.57
#2010-06-09| 831.04
#2010-06-10| 840.63
#2010-06-11| 845.85
#2010-06-14| 860.35
#2010-06-15| 862.02
#2010-06-16| 873.17
#2010-06-17| 868.15
#2010-06-18| 870.60
#2010-06-21| 884.23
#2010-06-22| 887.38
#2010-06-23| 880.41
#2010-06-24| 886.76
#2010-06-25| 872.37
#2010-06-28| 868.23
#2010-06-29| 866.72
#2010-06-30| 856.82
#2010-07-01| 857.47
#2010-07-02| 853.49
#2010-07-05| .
#2010-07-06| 868.24
#2010-07-07| 862.50
#2010-07-08| 870.81
#2010-07-09| 871.36
#2010-07-12| 867.79
#2010-07-13| 870.34
#2010-07-14| 880.74
#2010-07-15| 880.90
#2010-07-16| 876.48
#2010-07-19| 872.45
#2010-07-20| 865.38
#2010-07-21| 855.60
#2010-07-22| 849.12
#2010-07-23| 864.93
#2010-07-26| 872.50
#2010-07-27| 868.55
#2010-07-28| 888.15
#2010-07-29| 888.49
#2010-07-30| 878.25
#2010-08-02| 876.63
#2010-08-03| 900.82
#2010-08-04| 882.03
#2010-08-05| 900.12
#2010-08-06| 918.17
#2010-08-09| 910.56
#2010-08-10| 904.89
#2010-08-11| 883.61
#2010-08-12| 867.47
#2010-08-13| 862.12
#2010-08-16| 869.59
#2010-08-17| 865.18
#2010-08-18| 873.08
#2010-08-19| 880.19
#2010-08-20| 856.26
#2010-08-23| 857.04
#2010-08-24| 862.87
#2010-08-25| 848.01
#2010-08-26| 847.06
#2010-08-27| 851.66
#2010-08-30| 868.06
#2010-08-31| 844.33
#2010-09-01| 852.52
#2010-09-02| 866.42
#2010-09-03| 873.54
#2010-09-06| .
#2010-09-07| 894.13
#2010-09-08| 874.22
#2010-09-09| 882.73
#2010-09-10| 880.60
#2010-09-13| 885.93
#2010-09-14| 884.42
#2010-09-15| 876.27
#2010-09-16| 870.17
#2010-09-17| 879.21
#2010-09-20| 881.01
#2010-09-21| 878.82
#2010-09-22| 886.61
#2010-09-23| 888.42
#2010-09-24| 879.28
#2010-09-27| 885.97
#2010-09-28| 889.33
#2010-09-29| 897.23
#2010-09-30| 885.91
#2010-10-01| 883.41
#2010-10-04| 871.39
#2010-10-05| 881.65
#2010-10-06| 905.78
#2010-10-07| 916.72
#2010-10-08| 912.73
#2010-10-11| 910.26
#2010-10-12| 896.23
#2010-10-13| 889.79
#2010-10-14| 911.00
#2010-10-15| 899.33
#2010-10-18| 904.02
#2010-10-19| 898.81
#2010-10-20| 902.85
#2010-10-21| 897.30
#2010-10-22| 900.04
#2010-10-25| 907.21
#2010-10-26| 896.49
#2010-10-27| 888.04
#2010-10-28| 882.17
#2010-10-29| 878.12
#2010-11-01| 875.54
#2010-11-02| 878.23
#2010-11-03| 873.89
#2010-11-04| 900.49
#2010-11-05| 907.59
#2010-11-08| 920.57
#2010-11-09| 925.19
#2010-11-10| 910.20
#2010-11-11| 913.82
#2010-11-12| 906.19
#2010-11-15| 902.57
#2010-11-16| 897.90
#2010-11-17| 899.94
#2010-11-18| 917.50
#2010-11-19| 915.99
#2010-11-22| 922.63
#2010-11-23| 923.92
#2010-11-24| 917.97
#2010-11-25| .
#2010-11-26| 918.71
#2010-11-29| 924.62
#2010-11-30| 917.57
#2010-12-01| 913.45
#2010-12-02| 930.54
#2010-12-03| 944.93
#2010-12-06| 950.92
#2010-12-07| 950.51
#2010-12-08| 949.22
#2010-12-09| 951.30
#2010-12-10| 946.50
#2010-12-13| 956.88
#2010-12-14| 965.70
#2010-12-15| 964.41
#2010-12-16| 963.77
#2010-12-17| 964.05
#2010-12-20| 963.43
#2010-12-21| 972.16
#2010-12-22| 973.72
#2010-12-23| 977.17
#2010-12-24| .
#2010-12-27| 972.39
#2010-12-28| 979.03
#2010-12-29| 989.08
#2010-12-30| 982.41
#2010-12-31| 989.26
#2011-01-03| 985.06
#2011-01-04| 996.26
#2011-01-05| 982.57
#2011-01-06| 997.60
#2011-01-07| 999.10
#2011-01-10|1000.77
#2011-01-11| 994.88
#2011-01-12| 996.76
#2011-01-13|1011.74
#2011-01-14|1004.85
#2011-01-17| .
#2011-01-18|1007.57
#2011-01-19|1019.65
#2011-01-20|1006.77
#2011-01-21| 999.25
#2011-01-24|1007.00
#2011-01-25|1018.76
#2011-01-26|1021.55
#2011-01-27|1021.23
#2011-01-28|1018.22
#2011-01-31|1008.49
#2011-02-01|1037.27
#2011-02-02|1053.92
#2011-02-03|1049.63
#2011-02-04|1048.69
#2011-02-07|1049.39
#2011-02-08|1054.82
#2011-02-09|1040.87
#2011-02-10|1035.94
#2011-02-11|1032.22
#2011-02-14|1046.70
#2011-02-15|1042.40
#2011-02-16|1049.06
#2011-02-17|1059.82
#2011-02-18|1057.78
#2011-02-21| .
#2011-02-22|1052.14
#2011-02-23|1045.27
#2011-02-24|1034.82
#2011-02-25|1050.73
#2011-02-28|1064.17
#2011-03-01|1077.87
#2011-03-02|1057.99
#2011-03-03|1055.51
#2011-03-04|1068.34
#2011-03-07|1058.83
#2011-03-08|1045.43
#2011-03-09|1047.13
#2011-03-10|1027.61
#2011-03-11|1034.54
#2011-03-14|1056.01
#2011-03-15| 963.39
#2011-03-16|1017.95
#2011-03-17|1034.76
#2011-03-18|1030.97
#2011-03-21|1032.94
#2011-03-22|1094.71
#2011-03-23|1091.78
#2011-03-24|1104.04
#2011-03-25|1092.48
#2011-03-28|1075.54
#2011-03-29|1062.13
#2011-03-30|1065.88
#2011-03-31|1072.95
#2011-04-01|1057.41
#2011-04-04|1067.10
#2011-04-05|1046.99
#2011-04-06|1024.99
#2011-04-07|1020.05
#2011-04-08|1026.83
#2011-04-11|1036.42
#2011-04-12|1037.94
#2011-04-13|1035.99
#2011-04-14|1055.53
#2011-04-15|1045.34
#2011-04-18|1048.32
#2011-04-19|1034.73
#2011-04-20|1031.82
#2011-04-21|1041.98
#2011-04-22| .
#2011-04-25|1037.09
#2011-04-26|1032.04
#2011-04-27|1019.41
#2011-04-28|1049.00
#2011-04-29|1051.48
#2011-05-02|1070.74
#2011-05-03|1073.32
#2011-05-04|1075.36
#2011-05-05|1082.57
#2011-05-06|1074.66
#2011-05-09|1074.31
#2011-05-10|1082.39
#2011-05-11|1073.26
#2011-05-12|1064.84
#2011-05-13|1053.88
#2011-05-16|1044.05
#2011-05-17|1034.55
#2011-05-18|1048.01
#2011-05-19|1032.21
#2011-05-20|1030.13
#2011-05-23|1013.56
#2011-05-24|1007.42
#2011-05-25|1000.37
#2011-05-26|1016.21
#2011-05-27|1021.13
#2011-05-30| .
#2011-05-31|1028.98
#2011-06-01|1041.30
#2011-06-02|1026.26
#2011-06-03|1024.81
#2011-06-06|1016.53
#2011-06-07|1024.49
#2011-06-08|1029.95
#2011-06-09|1025.49
#2011-06-10|1030.20
#2011-06-13|1026.44
#2011-06-14|1034.19
#2011-06-15|1034.62
#2011-06-16|1019.63
#2011-06-17|1008.13
#2011-06-20|1010.65
#2011-06-21|1020.10
#2011-06-22|1035.92
#2011-06-23|1025.82
#2011-06-24|1036.72
#2011-06-27|1023.50
#2011-06-28|1032.37
#2011-06-29|1042.56
#2011-06-30|1054.08
#2011-07-01|1055.06
#2011-07-04| .
#2011-07-05|1058.83
#2011-07-06|1067.72
#2011-07-07|1066.06
#2011-07-08|1074.97
#2011-07-11|1074.67
#2011-07-12|1069.37
#2011-07-13|1080.10
#2011-07-14|1072.01
#2011-07-15|1077.60
#2011-07-18|1078.47
#2011-07-19|1079.84
#2011-07-20|1083.51
#2011-07-21|1084.63
#2011-07-22|1099.88
#2011-07-25|1092.65
#2011-07-26|1102.56
#2011-07-27|1093.05
#2011-07-28|1085.51
#2011-07-29|1087.11
#2011-08-01|1105.81
#2011-08-02|1088.34
#2011-08-03|1068.25
#2011-08-04|1042.92
#2011-08-05|1020.89
#2011-08-08| 999.90
#2011-08-09| 992.40
#2011-08-10|1015.42
#2011-08-11|1026.09
#2011-08-12|1026.73
#2011-08-15|1039.03
#2011-08-16|1040.49
#2011-08-17|1051.10
#2011-08-18|1038.51
#2011-08-19|1023.99
#2011-08-22|1004.90
#2011-08-23|1022.46
#2011-08-24|1016.65
#2011-08-25|1024.13
#2011-08-26|1031.11
#2011-08-29|1040.78
#2011-08-30|1057.14
#2011-08-31|1055.29
#2011-09-01|1054.20
#2011-09-02|1049.29
#2011-09-05| .
#2011-09-06|1025.97
#2011-09-07|1033.08
#2011-09-08|1039.72
#2011-09-09|1034.59
#2011-09-12|1024.48
#2011-09-13|1032.67
#2011-09-14|1023.70
#2011-09-15|1040.86
#2011-09-16|1056.53
#2011-09-19|1059.24
#2011-09-20|1049.62
#2011-09-21|1052.85
#2011-09-22|1037.68
#2011-09-23|1036.79
#2011-09-26|1008.16
#2011-09-27|1034.25
#2011-09-28|1067.12
#2011-09-29|1078.93
#2011-09-30|1077.11
#2011-10-03|1087.02
#2011-10-04|1064.82
#2011-10-05|1049.17
#2011-10-06|1056.28
#2011-10-07|1056.24
#2011-10-10|1057.46
#2011-10-11|1073.40
#2011-10-12|1053.62
#2011-10-13|1055.27
#2011-10-14|1035.62
#2011-10-17|1057.90
#2011-10-18|1039.55
#2011-10-19|1028.99
#2011-10-20|1027.10
#2011-10-21|1035.10
#2011-10-24|1052.63
#2011-10-25|1042.70
#2011-10-26|1037.68
#2011-10-27|1049.42
#2011-10-28|1048.18
#2011-10-31|1017.31
#2011-11-01|1008.91
#2011-11-02| 998.09
#2011-11-03| 998.88
#2011-11-04|1005.51
#2011-11-07|1006.08
#2011-11-08| 984.79
#2011-11-09| 998.91
#2011-11-10| 980.35
#2011-11-11| 984.69
#2011-11-14| 992.35
#2011-11-15| 989.41
#2011-11-16| 971.27
#2011-11-17| 979.70
#2011-11-18| 969.69
#2011-11-21| 965.42
#2011-11-22| 965.30
#2011-11-23| 959.00
#2011-11-24| .
#2011-11-25| 944.13
#2011-11-28| 947.08
#2011-11-29| 961.42
#2011-11-30| 961.60
#2011-12-01| 970.76
#2011-12-02| 982.00
#2011-12-05| 991.22
#2011-12-06| 977.17
#2011-12-07| 990.40
#2011-12-08| 985.25
#2011-12-09| 978.89
#2011-12-12| 980.33
#2011-12-13| 974.89
#2011-12-14| 964.37
#2011-12-15| 953.89
#2011-12-16| 959.51
#2011-12-19| 942.99
#2011-12-20| 952.84
#2011-12-21| 956.95
#2011-12-22| 950.34
#2011-12-23| 950.97
#2011-12-26| .
#2011-12-27| 960.29
#2011-12-28| 958.10
#2011-12-29| 960.67
#2011-12-30| 980.60
#2012-01-02| .
#2012-01-03| 983.77
#2012-01-04| 998.04
#2012-01-05| 993.44
#2012-01-06| 991.00
#2012-01-09| 994.02
#2012-01-10|1007.57
#2012-01-11|1011.38
#2012-01-12|1004.38
#2012-01-13|1008.59
#2012-01-16| .
#2012-01-17|1045.23
#2012-01-18|1044.36
#2012-01-19|1045.34
#2012-01-20|1054.18
#2012-01-23|1067.91
#2012-01-24|1058.50
#2012-01-25|1056.70
#2012-01-26|1063.54
#2012-01-27|1064.70
#2012-01-30|1062.86
#2012-01-31|1068.70
#2012-02-01|1069.07
#2012-02-02|1065.06
#2012-02-03|1051.71
#2012-02-06|1063.04
#2012-02-07|1067.39
#2012-02-08|1066.19
#2012-02-09|1057.62
#2012-02-10|1053.85
#2012-02-13|1059.23
#2012-02-14|1047.87
#2012-02-15|1052.92
#2012-02-16|1047.74
#2012-02-17|1042.25
#2012-02-20| .
#2012-02-21|1032.78
#2012-02-22|1042.63
#2012-02-23|1051.50
#2012-02-24|1049.15
#2012-02-27|1052.17
#2012-02-28|1051.83
#2012-02-29|1041.87
#2012-03-01|1026.18
#2012-03-02|1028.89
#2012-03-05|1026.38
#2012-03-06|1043.46
#2012-03-07|1038.50
#2012-03-08|1043.67
#2012-03-09|1040.72
#2012-03-12|1038.75
#2012-03-13|1029.98
#2012-03-14|1025.94
#2012-03-15|1029.26
#2012-03-16|1032.85
#2012-03-19|1038.69
#2012-03-20|1034.49
#2012-03-21|1029.48
#2012-03-22|1041.10
#2012-03-23|1034.10
#2012-03-26|1026.08
#2012-03-27|1037.20
#2012-03-28|1043.83
#2012-03-29|1051.43
#2012-03-30|1047.93
#2012-04-02|1042.03
#2012-04-03|1035.04
#2012-04-04|1017.31
#2012-04-05|1015.48
#2012-04-06| .
#2012-04-09|1012.81
#2012-04-10|1014.98
#2012-04-11|1000.02
#2012-04-12|1004.88
#2012-04-13|1012.11
#2012-04-16|1011.29
#2012-04-17|1007.78
#2012-04-18|1013.27
#2012-04-19| 999.36
#2012-04-20| 995.22
#2012-04-23| 997.29
#2012-04-24| 992.93
#2012-04-25|1000.47
#2012-04-26|1014.76
#2012-04-27|1000.08
#2012-04-30|1007.07
#2012-05-01| 994.48
#2012-05-02| 999.46
#2012-05-03| 996.78
#2012-05-04|1002.12
#2012-05-07| 980.07
#2012-05-08| 981.70
#2012-05-09| 959.11
#2012-05-10| 958.28
#2012-05-11| 936.79
#2012-05-14| 930.06
#2012-05-15| 922.10
#2012-05-16| 906.80
#2012-05-17| 927.09
#2012-05-18| 906.95
#2012-05-21| 912.20
#2012-05-22| 920.95
#2012-05-23| 907.69
#2012-05-24| 913.59
#2012-05-25| 906.52
#2012-05-28| .
#2012-05-29| 907.33
#2012-05-30| 907.98
#2012-05-31| 913.15
#2012-06-01| 899.75
#2012-06-04| 878.45
#2012-06-05| 897.52
#2012-06-06| 905.82
#2012-06-07| 917.49
#2012-06-08| 899.60
#2012-06-11| 916.43
#2012-06-12| 923.64
#2012-06-13| 925.03
#2012-06-14| 920.78
#2012-06-15| 926.78
#2012-06-18| 938.83
#2012-06-19| 935.77
#2012-06-20| 946.39
#2012-06-21| 936.20
#2012-06-22| 934.51
#2012-06-25| 950.04
#2012-06-26| 944.97
#2012-06-27| 966.82
#2012-06-28| 981.71
#2012-06-29| 991.10
#2012-07-02| 996.27
#2012-07-03| 997.38
#2012-07-04| .
#2012-07-05| 985.47
#2012-07-06| 989.69
#2012-07-09| 991.03
#2012-07-10| 992.81
#2012-07-11| 985.98
#2012-07-12| 976.08
#2012-07-13| 987.18
#2012-07-16| 992.91
#2012-07-17| 991.19
#2012-07-18| 983.53
#2012-07-19| 988.04
#2012-07-20| 972.35
#2012-07-23| 958.13
#2012-07-24| 954.85
#2012-07-25| 941.03
#2012-07-26| 949.72
#2012-07-27| 959.17
#2012-07-30| 970.31
#2012-07-31| 979.19
#2012-08-01| 971.86
#2012-08-02| 974.22
#2012-08-03| 955.30
#2012-08-06| 976.33
#2012-08-07| 976.99
#2012-08-08| 990.27
#2012-08-09| 993.46
#2012-08-10| 993.90
#2012-08-13| 989.81
#2012-08-14| 980.41
#2012-08-15| 972.63
#2012-08-16| 977.98
#2012-08-17| 981.57
#2012-08-20| 984.62
#2012-08-21| 989.07
#2012-08-22| 985.82
#2012-08-23| 999.90
#2012-08-24| 989.85
#2012-08-27| 987.96
#2012-08-28| 979.30
#2012-08-29| 980.75
#2012-08-30| 973.33
#2012-08-31| 965.56
#2012-09-03| .
#2012-09-04| 966.36
#2012-09-05| 956.55
#2012-09-06| 947.55
#2012-09-07| 971.33
#2012-09-10| 967.22
#2012-09-11| 962.45
#2012-09-12| 975.04
#2012-09-13| 987.51
#2012-09-14| 987.37
#2012-09-17| 981.75
#2012-09-18| 989.09
#2012-09-19| 997.70
#2012-09-20| 994.04
#2012-09-21|1002.16
#2012-09-24|1002.36
#2012-09-25|1009.63
#2012-09-26|1010.72
#2012-09-27|1021.24
#2012-09-28|1017.02
#2012-10-01|1004.45
#2012-10-02|1004.08
#2012-10-03| 996.76
#2012-10-04|1006.47
#2012-10-05|1009.07
#2012-10-08|1014.86
#2012-10-09|1009.73
#2012-10-10| 990.06
#2012-10-11| 978.72
#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| 995.81
#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|1101.94
#2012-12-27|1099.06
#2012-12-28|1096.79
#2012-12-31|1092.22
#2013-01-01|1092.22
#2013-01-02|1085.66
#2013-01-03|1089.84
#2013-01-04|1096.46
#2013-01-07|1101.67
#2013-01-08|1100.89
#2013-01-09|1113.04
#2013-01-10|1118.43
#2013-01-11|1104.46
#2013-01-14|1101.91
#2013-01-15|1115.30
#2013-01-16|1098.34
#2013-01-17|1079.18
#2013-01-18|1083.18
#2013-01-21|1084.61
#2013-01-22|1095.78
#2013-01-23|1072.57
#2013-01-24|1070.83
#2013-01-25|1071.97
#2013-01-28|1065.84
#2013-01-29|1065.23
#2013-01-30|1085.04
#2013-01-31|1083.93
#2013-02-01|1066.10
#2013-02-04|1058.39
#2013-02-05|1039.86
#2013-02-06|1059.15
#2013-02-07|1072.81
#2013-02-08|1056.79
#2013-02-11|1049.42
#2013-02-12|1052.36
#2013-02-13|1039.72
#2013-02-14|1043.48
#2013-02-15|1017.62
#2013-02-18|1033.49
#2013-02-19|1049.83
#2013-02-20|1049.80
#2013-02-21|1053.17
#2013-02-22|1044.15
#2013-02-25|1049.04
#2013-02-26|1055.33
#2013-02-27|1059.03
#2013-02-28|1068.41
#2013-03-01|1062.40
#2013-03-04|1064.00
#2013-03-05|1061.63
#2013-03-06|1063.64
#2013-03-07|1043.68
#2013-03-08|1029.76
#2013-03-11| .
#2013-03-12|1035.21
#2013-03-13|1033.81
#2013-03-14|1037.13
#2013-03-15|1054.10
#2013-03-18|1039.83
#2013-03-19|1046.90
#2013-03-20|1040.94
#2013-03-21|1058.95
#2013-03-22|1047.76
#2013-03-25|1054.23
#2013-03-26|1053.51
#2013-03-27|1067.44
#2013-03-28|1059.74
#2013-03-29| .
#2013-04-01|1034.55
#2013-04-02|1019.90
#2013-04-03|1034.84
#2013-04-04|1019.52
#2013-04-05|1015.18
#2013-04-08|1030.10
#2013-04-09|1053.70
#2013-04-10|1069.27
#2013-04-11|1076.45
#2013-04-12|1085.03
#2013-04-15|1081.09
#2013-04-16|1079.00
#2013-04-17|1088.63
#2013-04-18|1078.83
#2013-04-19|1079.79
#2013-04-22|1127.99
#2013-04-23|1145.85
#2013-04-24|1150.27
#2013-04-25|1155.35
#2013-04-26|1168.66
#2013-04-29|1163.29
#2013-04-30|1188.45
#2013-05-01|1191.07
#2013-05-02|1175.81
#2013-05-03|1165.12
#2013-05-06|1161.73
#2013-05-07|1198.71
#2013-05-08|1221.80
#2013-05-09|1219.47
#2013-05-10|1199.35
#2013-05-13|1200.61
#2013-05-14|1214.73
#2013-05-15|1197.41
#2013-05-16|1193.14
#2013-05-17|1217.04
#2013-05-20|1228.56
#2013-05-21|1218.87
#2013-05-22|1215.48
#2013-05-23|1162.39
#2013-05-24|1177.15
#2013-05-27|1138.54
#2013-05-28|1127.30
#2013-05-29|1159.82
#2013-05-30|1117.87
#2013-05-31|1135.20
#2013-06-03|1117.91
#2013-06-04|1132.07
#2013-06-05|1136.83
#2013-06-06|1089.15
#2013-06-07|1088.53
#2013-06-10|1124.49
#2013-06-11|1148.59
#2013-06-12|1157.03
#2013-06-13|1118.69
#2013-06-14|1133.07
#2013-06-17|1174.28
#2013-06-18|1164.55
#2013-06-19|1185.11
#2013-06-20|1135.76
#2013-06-21|1144.93
#2013-06-24|1147.00
#2013-06-25|1136.97
#2013-06-26|1113.28
#2013-06-27|1130.47
#2013-06-28|1150.34
#2013-07-01|1160.20
#2013-07-02|1174.34
#2013-07-03|1181.37
#2013-07-04|1183.65
#2013-07-05|1190.85
#2013-07-08|1164.40
#2013-07-09|1185.78
#2013-07-10|1194.42
#2013-07-11|1226.67
#2013-07-12|1230.90
#2013-07-15|1225.01
#2013-07-16|1230.97
#2013-07-17|1224.05
#2013-07-18|1217.62
#2013-07-19|1208.78
#2013-07-22|1224.83
#2013-07-23|1225.93
#2013-07-24|1207.84
#2013-07-25|1194.67
#2013-07-26|1185.35
#2013-07-29|1163.53
#2013-07-30|1178.52
#2013-07-31|1167.81
#2013-08-01|1184.28
#2013-08-02|1220.54
#2013-08-05|1216.33
#2013-08-06|1231.16
#2013-08-07|1214.79
#2013-08-08|1206.69
#2013-08-09|1210.09
#2013-08-12|1203.15
#2013-08-13|1208.90
#2013-08-14|1217.47
#2013-08-15|1203.99
#2013-08-16|1196.74
#2013-08-19|1209.97
#2013-08-20|1198.15
#2013-08-21|1188.57
#2013-08-22|1186.52
#2013-08-23|1205.80
#2013-08-26|1209.42
#2013-08-27|1212.60
#2013-08-28|1185.29
#2013-08-29|1181.71
#2013-08-30|1171.85
#2013-09-02|1183.06
#2013-09-03|1192.00
#2013-09-04|1198.05
#2013-09-05|1192.95
#2013-09-06|1191.77
#2013-09-09|1243.88
#2013-09-10|1297.06
#2013-09-11|1286.15
#2013-09-12|1302.52
#2013-09-13|1298.76
#2013-09-16|1306.73
#2013-09-17|1297.24
#2013-09-18|1302.61
#2013-09-19|1317.38
#2013-09-20|1322.23
#2013-09-23|1333.93
#2013-09-24|1322.38
#2013-09-25|1301.50
#2013-09-26|1330.13
#2013-09-27|1331.29
#2013-09-30|1321.24
#2013-10-01|1316.28
#2013-10-02|1312.42
#2013-10-03|1307.88
#2013-10-04|1297.05
#2013-10-07|1269.40
#2013-10-08|1283.79
#2013-10-09|1305.36
#2013-10-10|1300.36
#2013-10-11|1321.66
#2013-10-14|1323.99
#2013-10-15|1326.38
#2013-10-16|1318.26
#2013-10-17|1341.53
#2013-10-18|1350.39
#2013-10-21|1350.52
#2013-10-22|1360.12
#2013-10-23|1367.63
#2013-10-24|1376.12
#2013-10-25|1359.51
#2013-10-28|1374.35
#2013-10-29|1366.93
#2013-10-30|1374.34
#2013-10-31|1371.37
#2013-11-01|1358.05
#2013-11-04|1360.81
#2013-11-05|1362.39
#2013-11-06|1364.30
#2013-11-07|1344.18
#2013-11-08|1338.83
#2013-11-11|1340.33
#2013-11-12|1341.35
#2013-11-13|1334.24
#2013-11-14|1339.20
#2013-11-15|1345.95
#2013-11-18|1352.74
#2013-11-19|1353.73
#2013-11-20|1354.10
#2013-11-21|1344.56
#2013-11-22|1337.48
#2013-11-25|1330.56
#2013-11-26|1332.49
#2013-11-27|1317.38
#2013-11-28|1321.81
#2013-11-29|1325.39
#2013-12-02|1321.97
#2013-12-03|1328.93
#2013-12-04|1306.44
#2013-12-05|1307.32
#2013-12-06|1301.77
#2013-12-09|1311.77
#2013-12-10|1313.89
#2013-12-11|1323.30
#2013-12-12|1311.38
#2013-12-13|1304.52
#2013-12-16|1287.02
#2013-12-17|1300.37
#2013-12-18|1306.31
#2013-12-19|1298.35
#2013-12-20|1305.12
#2013-12-23|1307.09
#2013-12-24|1299.03
#2013-12-25|1305.74
#2013-12-26|1329.87
#2013-12-27|1336.59
#2013-12-30|1352.50
#2013-12-31|1352.81
#2014-01-01|1352.81
#2014-01-02|1354.27
#2014-01-03|1359.90
#2014-01-06|1354.42
#2014-01-07|1345.64
#2014-01-08|1374.59
#2014-01-09|1365.10
#2014-01-10|1374.83
#2014-01-13|1384.43
#2014-01-14|1352.94
#2014-01-15|1366.91
#2014-01-16|1371.19
#2014-01-17|1371.17
#2014-01-20|1371.82
#2014-01-21|1368.59
#2014-01-22|1366.45
#2014-01-23|1359.70
#2014-01-24|1367.55
#2014-01-27|1337.82
#2014-01-28|1324.22
#2014-01-29|1364.06
#2014-01-30|1329.44
#2014-01-31|1336.15
#2014-02-03|1321.45
#2014-02-04|1245.01
#2014-02-05|1269.93
#2014-02-06|1274.74
#2014-02-07|1291.38
#2014-02-10|1301.01
#2014-02-11|1297.33
#2014-02-12|1306.39
#2014-02-13|1298.24
#2014-02-14|1281.33
#2014-02-17|1293.51
#2014-02-18|1313.96
#2014-02-19|1315.78
#2014-02-20|1291.99
#2014-02-21|1312.12
#2014-02-24|1314.72
#2014-02-25|1335.54
#2014-02-26|1327.77
#2014-02-27|1320.31
#2014-02-28|1317.48
#2014-03-03|1313.61
#2014-03-04|1302.66
#2014-03-05|1314.84
#2014-03-06|1315.58
#2014-03-07|1327.37
#2014-03-10|1332.38
#2014-03-11|1342.23
#2014-03-12|1319.68
#2014-03-13|1325.18
#2014-03-14|1298.80
#2014-03-17|1276.82
#2014-03-18|1306.34
#2014-03-19|1297.23
#2014-03-20|1259.59
#2014-03-21|1260.76
#2014-03-24|1284.80
#2014-03-25|1279.78
#2014-03-26|1290.37
#2014-03-27|1316.91
#2014-03-28|1316.31
#2014-03-31|1325.27
#2014-04-01|1334.45
#2014-04-02|1337.17
#2014-04-03|1339.57
#2014-04-04|1348.52
#2014-04-07|1342.11
#2014-04-08|1336.65
#2014-04-09|1314.08
#2014-04-10|1318.00
#2014-04-11|1304.23
#2014-04-14|1301.02
#2014-04-15|1307.38
#2014-04-16|1334.59
#2014-04-17|1335.07
#2014-04-18|1346.96
#2014-04-21|1341.18
#2014-04-22|1335.77
#2014-04-23|1348.62
#2014-04-24|1353.36
#2014-04-25|1362.91
#2014-04-28|1345.56
#2014-04-29|1346.39
#2014-04-30|1356.45
#2014-05-01|1360.06
#2014-05-02|1368.10
#2014-05-05|1369.74
#2014-05-06|1377.18
#2014-05-07|1342.89
#2014-05-08|1333.11
#2014-05-09|1323.82
#2014-05-12|1312.98
#2014-05-13|1327.23
#2014-05-14|1340.43
#2014-05-15|1348.02
#2014-05-16|1328.33
#2014-05-19|1323.16
#2014-05-20|1325.37
#2014-05-21|1324.34
#2014-05-22|1344.16
#2014-05-23|1347.83
#2014-05-26|1358.75
#2014-05-27|1361.56
#2014-05-28|1389.62
#2014-05-29|1399.92
#2014-05-30|1393.46
#2014-06-02|1404.74
#2014-06-03|1407.89
#2014-06-04|1411.75
#2014-06-05|1416.16
#2014-06-06|1419.72
#2014-06-09|1421.15
#2014-06-10|1416.37
#2014-06-11|1433.07
#2014-06-12|1430.59
#2014-06-13|1433.20
#2014-06-16|1427.01
#2014-06-17|1422.11
#2014-06-18|1430.08
#2014-06-19|1459.70
#2014-06-20|1466.46
#2014-06-23|1477.06
#2014-06-24|1480.32
#2014-06-25|1478.60
#2014-06-26|1491.91
#2014-06-27|1474.71
#2014-06-30|1489.56
#2014-07-01|1500.66
#2014-07-02|1491.05
#2014-07-03|1479.40
#2014-07-04|1478.98
#2014-07-07|1476.15
#2014-07-08|1482.94
#2014-07-09|1472.90
#2014-07-10|1463.12
#2014-07-11|1465.93
#2014-07-14|1469.96
#2014-07-15|1470.28
#2014-07-16|1472.90
#2014-07-17|1487.79
#2014-07-18|1485.67
#2014-07-21|1486.63
#2014-07-22|1509.82
#2014-07-23|1511.01
#2014-07-24|1503.71
#2014-07-25|1526.54
#2014-07-28|1537.58
#2014-07-29|1538.07
#2014-07-30|1514.44
#2014-07-31|1512.51
#2014-08-01|1506.90
#2014-08-04|1507.54
#2014-08-05|1477.31
#2014-08-06|1478.67
#2014-08-07|1496.22
#2014-08-08|1474.36
#2014-08-11|1503.07
#2014-08-12|1515.09
#2014-08-13|1518.38
#2014-08-14|1538.73
#2014-08-15|1538.95
#2014-08-18|1547.29
#2014-08-19|1545.58
#2014-08-20|1530.03
#2014-08-21|1529.00
#2014-08-22|1503.32
#2014-08-25|1520.90
#2014-08-26|1534.46
#2014-08-27|1549.06
#2014-08-28|1549.10
#2014-08-29|1540.02
#2014-09-01|1558.92
#2014-09-02|1549.53
#2014-09-03|1558.14
#2014-09-04|1535.67
#2014-09-05|1531.42
#2014-09-08|1536.55
#2014-09-09|1514.08
#2014-09-10|1502.73
#2014-09-11|1485.73
#2014-09-12|1470.80
#2014-09-15|1471.53
#2014-09-16|1467.19
#2014-09-17|1458.44
#2014-09-18|1438.97
#2014-09-19|1444.10
#2014-09-22|1438.91
#2014-09-23|1441.29
#2014-09-24|1459.26
#2014-09-25|1477.23
#2014-09-26|1470.64
#2014-09-29|1478.57
#2014-09-30|1458.20
#2014-10-01|1443.33
#2014-10-02|1414.88
#2014-10-03|1414.98
#2014-10-06|1435.17
#2014-10-07|1427.53
#2014-10-08|1417.31
#2014-10-09|1389.20
#2014-10-10|1371.64
#2014-10-13|1378.33
#2014-10-14|1352.34
#2014-10-15|1378.71
#2014-10-16|1343.98
#2014-10-17|1325.38
#2014-10-20|1377.32
#2014-10-21|1366.16
#2014-10-22|1406.22
#2014-10-23|1392.54
#2014-10-24|1399.59
#2014-10-27|1421.23
#2014-10-28|1405.67
#2014-10-29|1424.21
#2014-10-30|1416.81
#2014-10-31|1421.58
#2014-11-03|1397.02
#2014-11-04|1429.43
#2014-11-05|1401.13
#2014-11-06|1385.97
#2014-11-07|1382.62
#2014-11-10|1380.20
#2014-11-11|1382.49
#2014-11-12|1373.39
#2014-11-13|1358.64
#2014-11-14|1360.49
#2014-11-17|1324.22
#2014-11-18|1347.40
#2014-11-19|1347.97
#2014-11-20|1340.89
#2014-11-21|1347.36
#2014-11-24|1338.50
#2014-11-25|1343.85
#2014-11-26|1348.46
#2014-11-27|1336.55
#2014-11-28|1347.25
#2014-12-01|1357.44
#2014-12-02|1357.83
#2014-12-03|1354.99
#2014-12-04|1360.64
#2014-12-05|1341.34
#2014-12-08|1351.67
#2014-12-09|1362.78
#2014-12-10|1350.25
#2014-12-11|1335.87
#2014-12-12|1357.33
#2014-12-15|1349.35
#2014-12-16|1335.73
#2014-12-17|1340.02
#2014-12-18|1349.58
#2014-12-19|1360.47
#2014-12-22|1360.08
#2014-12-23|1351.62
#2014-12-24|1358.28
#2014-12-25|1355.76
#2014-12-26|1375.09
#2014-12-29|1380.12
#2014-12-30|1380.70
#2014-12-31|1375.01
#2015-01-01|1375.01
#2015-01-02|1372.26
#2015-01-05|1380.86
#2015-01-06|1350.91
#2015-01-07|1336.74
#2015-01-08|1346.89
#2015-01-09|1351.53
#2015-01-12|1351.53
#2015-01-13|1345.08
#2015-01-14|1348.45
#2015-01-15|1380.64
#2015-01-16|1359.44
#2015-01-19|1367.10
#2015-01-20|1370.71
#2015-01-21|1373.06
#2015-01-22|1366.38
#2015-01-23|1373.23
#2015-01-26|1362.64
#2015-01-27|1391.12
#2015-01-28|1386.84
#2015-01-29|1366.51
#2015-01-30|1373.06
#2015-02-02|1366.75
#2015-02-03|1361.00
#2015-02-04|1377.65
#2015-02-05|1371.71
#2015-02-06|1362.45
#2015-02-09|1371.23
#2015-02-10|1361.57
#2015-02-11|1349.39
#2015-02-12|1377.23
#2015-02-13|1385.53
#2015-02-16|1394.62
#2015-02-17|1395.16
#2015-02-18|1405.90
#2015-02-19|1412.99
#2015-02-20|1428.53
#2015-02-23|1434.68
#2015-02-24|1440.82
#2015-02-25|1449.29
#2015-02-26|1447.38
#2015-02-27|1445.59
#2015-03-02|1432.29
#2015-03-03|1436.86
#2015-03-04|1426.61
#2015-03-05|1410.22
#2015-03-06|1402.81
#2015-03-09|1392.23
#2015-03-10|1387.24
#2015-03-11|1391.47
#2015-03-12|1409.81
#2015-03-13|1416.23
#2015-03-16|1413.58
#2015-03-17|1422.70
#2015-03-18|1423.48
#2015-03-19|1416.33
#2015-03-20|1424.42
#2015-03-23|1439.62
#2015-03-24|1450.09
#2015-03-25|1466.55
#2015-03-26|1457.41
#2015-03-27|1451.12
#2015-03-30|1434.52
#2015-03-31|1445.38
#2015-04-01|1434.90
#2015-04-02|1448.04
#2015-04-03|1457.32
#2015-04-06|1448.21
#2015-04-07|1442.31
#2015-04-08|1458.19
#2015-04-09|1452.34
#2015-04-10|1455.12
#2015-04-13|1455.50
#2015-04-14|1482.84
#2015-04-15|1486.43
#2015-04-16|1496.12
#2015-04-17|1485.63
#2015-04-20|1470.55
#2015-04-21|1477.08
#2015-04-22|1483.39
#2015-04-23|1492.18
#2015-04-24|1503.95
#2015-04-27|1500.16
#2015-04-28|1492.74
#2015-04-29|1490.94
#2015-04-30|1472.77
#2015-05-01|1459.94
#2015-05-04|1461.13
#2015-05-05|1461.18
#2015-05-06|1468.14
#2015-05-07|1452.85
#2015-05-08|1454.05
#2015-05-11|1458.37
#2015-05-12|1471.12
#2015-05-13|1485.91
#2015-05-14|1486.60
#2015-05-15|1486.06
#2015-05-18|1486.83
#2015-05-19|1482.62
#2015-05-20|1486.14
#2015-05-21|1478.12
#2015-05-22|1481.46
#2015-05-25|1483.99
#2015-05-26|1466.67
#2015-05-27|1461.91
#2015-05-28|1455.61
#2015-05-29|1461.06
#2015-06-01|1470.03
#2015-06-02|1469.82
#2015-06-03|1469.50
#2015-06-04|1474.65
#2015-06-05|1457.26
#2015-06-08|1460.02
#2015-06-09|1449.89
#2015-06-10|1464.98
#2015-06-11|1475.42
#2015-06-12|1476.54
#2015-06-15|1467.47
#2015-06-16|1464.02
#2015-06-17|1454.53
#2015-06-18|1454.93
#2015-06-19|1468.01
#2015-06-22|1478.20
#2015-06-23|1481.43
#2015-06-24|1480.58
#2015-06-25|1484.97
#2015-06-26|1479.28
#2015-06-29|1460.01
#2015-06-30|1470.88
#2015-07-01|1485.30
#2015-07-02|1506.20
#2015-07-03|1505.64
#2015-07-06|1475.95
#2015-07-07|1481.21
#2015-07-08|1454.22
#2015-07-09|1450.31
#2015-07-10|1439.16
#2015-07-13|1453.93
#2015-07-14|1470.49
#2015-07-15|1471.51
#2015-07-16|1476.66
#2015-07-17|1476.07
#2015-07-20|1473.86
#2015-07-21|1484.22
#2015-07-22|1475.51
#2015-07-23|1476.65
#2015-07-24|1476.77
#2015-07-27|1462.14
#2015-07-28|1462.36
#2015-07-29|1466.65
#2015-07-30|1465.97
#2015-07-31|1482.13
#2015-08-03|1479.04
#2015-08-04|1483.42
#2015-08-05|1505.81
#2015-08-06|1512.26
#2015-08-07|1540.66
#2015-08-10|1557.82
#2015-08-11|1555.05
#2015-08-12|1565.28
#2015-08-13|1572.12
#2015-08-14|1572.74
#2015-08-17|1587.36
#2015-08-18|1586.74
#2015-08-19|1565.39
#2015-08-20|1556.29
#2015-08-21|1530.93
#2015-08-24|1487.54
#2015-08-25|1429.06
#2015-08-26|1474.53
#2015-08-27|1488.29
#2015-08-28|1524.47
#2015-08-31|1524.43
#2015-09-01|1498.49
#2015-09-02|1475.98
#2015-09-03|1478.68
#2015-09-04|1471.17
#2015-09-07|1452.36
#2015-09-08|1407.77
#2015-09-09|1458.67
#2015-09-10|1472.43
#2015-09-11|1475.92
#2015-09-14|1481.76
#2015-09-15|1457.87
#2015-09-16|1453.59
#2015-09-17|1471.86
#2015-09-18|1458.68
#2015-09-21|1445.34
#2015-09-22|1448.91
#2015-09-23|1427.28
#2015-09-24|1407.78
#2015-09-25|1422.39
#2015-09-28|1442.39
#2015-09-29|1405.16
#2015-09-30|1427.88
#2015-10-01|1444.41
#2015-10-02|1444.42
#2015-10-05|1443.68
#2015-10-06|1452.43
#2015-10-07|1468.85
#2015-10-08|1469.12
#2015-10-09|1510.68
#2015-10-12|1526.76
#2015-10-13|1534.82
#2015-10-14|1509.82
#2015-10-15|1548.45
#2015-10-16|1531.53
#2015-10-19|1537.13
#2015-10-20|1515.38
#2015-10-21|1538.53
#2015-10-22|1508.01
#2015-10-23|1519.74
#2015-10-26|1515.75
#2015-10-27|1506.33
#2015-10-28|1493.91
#2015-10-29|1485.20
#2015-10-30|1488.60
#2015-11-02|1471.36
#2015-11-03|1472.78
#2015-11-04|1449.35
#2015-11-05|1457.52
#2015-11-06|1448.28
#2015-11-09|1460.10
#2015-11-10|1457.74
#2015-11-11|1469.40
#2015-11-12|1470.15
#2015-11-13|1467.98
#2015-11-16|1444.09
#2015-11-17|1456.37
#2015-11-18|1449.12
#2015-11-19|1470.43
#2015-11-20|1476.07
#2015-11-23|1484.16
#2015-11-24|1503.57
#2015-11-25|1489.48
#2015-11-26|1501.10
#2015-11-27|1482.88
#2015-11-30|1459.72
#2015-12-01|1483.41
#2015-12-02|1481.68
#2015-12-03|1480.46
#2015-12-04|1458.97
#2015-12-07|1453.86
#2015-12-08|1438.17
#2015-12-09|1434.55
#2015-12-10|1431.01
#2015-12-11|1448.75
#2015-12-14|1437.13
#2015-12-15|1412.22
#2015-12-16|1443.91
#2015-12-17|1455.79
#2015-12-18|1447.44
#2015-12-21|1445.18
#2015-12-22|1454.96
#2015-12-23|1453.91
#2015-12-24|1444.94
#2015-12-25|1437.62
#2015-12-28|1439.66
#2015-12-29|1459.90
#2015-12-30|1454.74
#2015-12-31|1457.25
#2016-01-01|1457.25
#2016-01-04|1425.25
#2016-01-05|1431.58
#2016-01-06|1428.94
#2016-01-07|1409.63
#2016-01-08|1402.98
#2016-01-11|1401.85
#2016-01-12|1357.98
#2016-01-13|1405.13
#2016-01-14|1378.00
#2016-01-15|1377.02
#2016-01-18|1363.40
#2016-01-19|1364.35
#2016-01-20|1322.78
#2016-01-21|1293.08
#2016-01-22|1342.09
#2016-01-25|1354.11
#2016-01-26|1326.53
#2016-01-27|1359.10
#2016-01-28|1366.04
#2016-01-29|1395.92
#2016-02-01|1432.37
#2016-02-02|1422.98
#2016-02-03|1400.49
#2016-02-04|1411.87
#2016-02-05|1400.04
#2016-02-08|1425.15
#2016-02-09|1389.71
#2016-02-10|1359.20
#2016-02-11|1369.10
#2016-02-12|1295.41
#2016-02-15|1366.32
#2016-02-16|1351.70
#2016-02-17|1329.48
#2016-02-18|1358.91
#2016-02-19|1345.39
#2016-02-22|1346.61
#2016-02-23|1343.11
#2016-02-24|1347.08
#2016-02-25|1366.09
#2016-02-26|1356.01
#2016-02-29|1347.64
#2016-03-01|1354.60
#2016-03-02|1383.62
#2016-03-03|1390.27
#2016-03-04|1411.59
#2016-03-07|1415.16
#2016-03-08|1411.82
#2016-03-09|1395.05
#2016-03-10|1407.15
#2016-03-11|1423.22
#2016-03-14|1444.01
#2016-03-15|1450.12
#2016-03-16|1432.44
#2016-03-17|1468.91
#2016-03-18|1471.08
#2016-03-21|1466.43
#2016-03-22|1494.68
#2016-03-23|1488.34
#2016-03-24|1484.33
#2016-03-25|1462.24
#2016-03-28|1467.54
#2016-03-29|1477.63
#2016-03-30|1481.56
#2016-03-31|1475.87
#2016-04-01|1433.03
#2016-04-04|1443.11
#2016-04-05|1414.41
#2016-04-06|1421.09
#2016-04-07|1456.28
#2016-04-08|1465.53
#2016-04-11|1475.64
#2016-04-12|1481.74
#2016-04-13|1492.76
#2016-04-14|1523.97
#2016-04-15|1533.04
#2016-04-18|1538.97
#2016-04-19|1555.88
#2016-04-20|1551.04
#2016-04-21|1567.13
#2016-04-22|1544.12
#2016-04-25|1531.49
#2016-04-26|1520.46
#2016-04-27|1522.79
#2016-04-28|1525.83
#2016-04-29|1543.56
#2016-05-02|1506.87
#2016-05-03|1508.52
#2016-05-04|1489.21
#2016-05-05|1483.74
#2016-05-06|1482.14
#2016-05-09|1465.83
#2016-05-10|1496.56
#2016-05-11|1502.15
#2016-05-12|1502.57
#2016-05-13|1484.84
#2016-05-16|1484.76
#2016-05-17|1500.34
#2016-05-18|1490.84
#2016-05-19|1472.83
#2016-05-20|1476.61
#2016-05-23|1481.99
#2016-05-24|1465.12
#2016-05-25|1474.17
#2016-05-26|1492.22
#2016-05-27|1504.42
#2016-05-30|1499.33
#2016-05-31|1503.86
#2016-06-01|1497.56
#2016-06-02|1477.68
#2016-06-03|1512.31
#2016-06-06|1495.30
#2016-06-07|1507.60
#2016-06-08|1517.46
#2016-06-09|1512.49
#2016-06-10|1505.06
#2016-06-13|1460.81
#2016-06-14|1454.33
#2016-06-15|1444.36
#2016-06-16|1432.79
#2016-06-17|1441.69
#2016-06-20|1480.45
#2016-06-21|1487.13
#2016-06-22|1477.16
#2016-06-23|1469.03
#2016-06-24|1410.59
#2016-06-27|1450.80
#2016-06-28|1457.27
#2016-06-29|1484.41
#2016-06-30|1496.16
#2016-07-01|1505.71
#2016-07-04|1508.19
#2016-07-05|1522.91
#2016-07-06|1504.56
#2016-07-07|1502.39
#2016-07-08|1481.89
#2016-07-11|1528.80
#2016-07-12|1530.24
#2016-07-13|1543.26
#2016-07-14|1545.97
#2016-07-15|1541.69
#2016-07-18|1542.25
#2016-07-19|1550.14
#2016-07-20|1559.50
#2016-07-21|1579.00
#2016-07-22|1574.40
#2016-07-25|1577.08
#2016-07-26|1592.81
#2016-07-27|1610.98
#2016-07-28|1619.30
#2016-07-29|1652.59
#2016-08-01|1633.02
#2016-08-02|1632.45
#2016-08-03|1596.68
#2016-08-04|1593.90
#2016-08-05|1574.20
#2016-08-08|1583.24
#2016-08-09|1597.19
#2016-08-10|1623.73
#2016-08-11|1621.95
#2016-08-12|1633.29
#2016-08-15|1622.89
#2016-08-16|1610.62
#2016-08-17|1600.12
#2016-08-18|1603.80
#2016-08-19|1600.86
#2016-08-22|1610.17
#2016-08-23|1617.12
#2016-08-24|1614.86
#2016-08-25|1613.59
#2016-08-26|1603.95
#2016-08-29|1589.94
#2016-08-30|1584.14
#2016-08-31|1586.78
#2016-09-01|1588.07
#2016-09-02|1575.99
#2016-09-05|1591.21
#2016-09-06|1621.89
#2016-09-07|1637.33
#2016-09-08|1628.26
#2016-09-09|1606.24
#2016-09-12|1588.14
#2016-09-13|1586.53
#2016-09-14|1577.99
#2016-09-15|1573.41
#2016-09-16|1572.60
#2016-09-19|1578.71
#2016-09-20|1581.94
#2016-09-21|1619.72
#2016-09-22|1627.18
#2016-09-23|1629.64
#2016-09-26|1621.44
#2016-09-27|1646.34
#2016-09-28|1639.00
#2016-09-29|1639.76
#2016-09-30|1623.03
#2016-10-03|1624.87
#2016-10-04|1616.71
#2016-10-05|1605.19
#2016-10-06|1620.57
#2016-10-07|1622.64
#2016-10-10|1616.99
#2016-10-11|1621.55
#2016-10-12|1614.64
#2016-10-13|1615.45
#2016-10-14|1613.88
#2016-10-17|1611.33
#2016-10-18|1629.65
#2016-10-19|1646.48
#2016-10-20|1642.89
#2016-10-21|1630.59
#2016-10-24|1649.32
#2016-10-25|1655.49
#2016-10-26|1664.04
#2016-10-27|1656.77
#2016-10-28|1652.66
#2016-10-31|1650.91
#2016-11-01|1653.97
#2016-11-02|1635.01
#2016-11-03|1639.33
#2016-11-04|1621.46
#2016-11-07|1627.92
#2016-11-08|1632.44
#2016-11-09|1561.38
#2016-11-10|1611.75
#2016-11-11|1604.92
#2016-11-14|1584.65
#2016-11-15|1575.01
#2016-11-16|1586.09
#2016-11-17|1585.40
#2016-11-18|1576.10
#2016-11-21|1587.62
#2016-11-22|1594.69
#2016-11-23|1573.33
#2016-11-24|1561.76
#2016-11-25|1561.38
#2016-11-28|1587.60
#2016-11-29|1569.36
#2016-11-30|1569.64
#2016-12-01|1572.05
#2016-12-02|1568.42
#2016-12-05|1549.60
#2016-12-06|1575.58
#2016-12-07|1590.09
#2016-12-08|1598.98
#2016-12-09|1586.02
#2016-12-12|1590.57
#2016-12-13|1603.30
#2016-12-14|1601.45
#2016-12-15|1560.82
#2016-12-16|1571.70
#2016-12-19|1578.97
#2016-12-20|1571.76
#2016-12-21|1574.49
#2016-12-22|1575.83
#2016-12-23|1575.84
#2016-12-26|1567.45
#2016-12-27|1553.70
#2016-12-28|1563.15
#2016-12-29|1563.58
#2016-12-30|1561.99
#2017-01-02|1563.63
#2017-01-03|1554.27
#2017-01-04|1594.87
#2017-01-05|1613.53
#2017-01-06|1604.89
#2017-01-09|1597.20
#2017-01-10|1605.15
#2017-01-11|1599.27
#2017-01-12|1623.35
#2017-01-13|1621.84
#2017-01-16|1617.63
#2017-01-17|1605.21
#2017-01-18|1602.45
#2017-01-19|1584.90
#2017-01-20|1588.68
#2017-01-23|1603.02
#2017-01-24|1599.99
#2017-01-25|1604.32
#2017-01-26|1616.47
#2017-01-27|1614.76
#2017-01-30|1623.66
#2017-01-31|1620.24
#2017-02-01|1623.17
#2017-02-02|1617.23
#2017-02-03|1618.38
#2017-02-06|1630.02
#2017-02-07|1630.34
#2017-02-08|1631.59
#2017-02-09|1612.53
#2017-02-10|1625.87
#2017-02-13|1630.54
#2017-02-14|1621.73
#2017-02-15|1630.57
#2017-02-16|1643.08
#2017-02-17|1638.61
#2017-02-20|1633.06
#2017-02-21|1639.55
#2017-02-22|1642.28
#2017-02-23|1653.00
#2017-02-24|1646.32
#2017-02-27|1643.00
#2017-02-28|1649.71
#2017-03-01|1638.54
#2017-03-02|1641.07
#2017-03-03|1625.36
#2017-03-06|1627.39
#2017-03-07|1638.19
#2017-03-08|1635.32
#2017-03-09|1632.09
#2017-03-10|1642.07
#2017-03-13|1653.76
#2017-03-14|1664.84
#2017-03-15|1659.87
#2017-03-16|1692.97
#2017-03-17|1691.72
#2017-03-20|1695.11
#2017-03-21|1703.21
#2017-03-22|1689.36
#2017-03-23|1696.17
#2017-03-24|1701.66
#2017-03-27|1690.96
#2017-03-28|1715.48
#2017-03-29|1712.21
#2017-03-30|1681.89
#2017-03-31|1672.76
#2017-04-03|1690.52
#2017-04-04|1681.12
#2017-04-05|1673.99
#2017-04-06|1648.53
#2017-04-07|1660.24
#2017-04-10|1659.94
#2017-04-11|1672.05
#2017-04-12|1671.83
#2017-04-13|1673.05
#2017-04-14|1655.05
#2017-04-17|1669.61
#2017-04-18|1682.11
#2017-04-19|1672.26
#2017-04-20|1675.76
#2017-04-21|1701.48
#2017-04-24|1711.76
#2017-04-25|1711.75
#2017-04-26|1721.83
#2017-04-27|1712.28
#2017-04-28|1717.40
#2017-05-01|1718.76
#2017-05-02|1724.54
#2017-05-03|1722.10
#2017-05-04|1718.61
#2017-05-05|1719.24
#2017-05-08|1753.60
#2017-05-09|1741.33
#2017-05-10|1732.60
#2017-05-11|1741.41
#2017-05-12|1747.71
#2017-05-15|1756.75
#2017-05-16|1777.28
#2017-05-17|1791.70
#2017-05-18|1780.84
#2017-05-19|1781.87
#2017-05-22|1803.52
#2017-05-23|1804.28
#2017-05-24|1792.89
#2017-05-25|1814.31
#2017-05-26|1811.65
#2017-05-29|1812.37
#2017-05-30|1822.53
#2017-05-31|1825.59
#2017-06-01|1830.48
#2017-06-02|1857.21
#2017-06-05|1861.32
#2017-06-06|1861.73
#2017-06-07|1848.48
#2017-06-08|1835.41
#2017-06-09|1823.09
#2017-06-12|1848.26
#2017-06-13|1861.79
#2017-06-14|1880.17
#2017-06-15|1861.16
#2017-06-16|1857.13
#2017-06-19|1863.95
#2017-06-20|1867.88
#2017-06-21|1869.82
#2017-06-22|1878.38
#2017-06-23|1886.14
#2017-06-26|1879.39
#2017-06-27|1866.04
#2017-06-28|1860.19
#2017-06-29|1868.73
#2017-06-30|1861.87
#2017-07-03|1850.16
#2017-07-04|1840.18
#2017-07-05|1851.30
#2017-07-06|1865.28
#2017-07-07|1840.19
#2017-07-10|1849.46
#2017-07-11|1863.70
#2017-07-12|1864.45
#2017-07-13|1869.38
#2017-07-14|1884.65
#2017-07-17|1886.56
#2017-07-18|1895.67
#2017-07-19|1902.92
#2017-07-20|1915.12
#2017-07-21|1921.22
#2017-07-24|1920.49
#2017-07-25|1897.40
#2017-07-26|1887.92
#2017-07-27|1895.77
#2017-07-28|1894.80
#2017-07-31|1904.39
#2017-08-01|1927.89
#2017-08-02|1917.48
#2017-08-03|1916.86
#2017-08-04|1912.99
#2017-08-07|1940.80
#2017-08-08|1927.11
#2017-08-09|1904.64
#2017-08-10|1906.78
#2017-08-11|1905.05
#2017-08-14|1876.16
#2017-08-15|1873.19
#2017-08-16|1860.55
#2017-08-17|1872.84
#2017-08-18|1864.78
#2017-08-21|1883.37
#2017-08-22|1870.44
#2017-08-23|1883.25
#2017-08-24|1871.67
#2017-08-25|1868.97
#2017-08-28|1875.18
#2017-08-29|1891.79
#2017-08-30|1877.74
#2017-08-31|1882.24
#2017-09-01|1901.09
#2017-09-04|1880.25
#2017-09-05|1876.88
#2017-09-06|1881.19
#2017-09-07|1905.04
#2017-09-08|1912.74
#2017-09-11|1911.58
#2017-09-12|1892.22
#2017-09-13|1883.91
#2017-09-14|1875.33
#2017-09-15|1885.59
#2017-09-18|1888.63
#2017-09-19|1907.45
#2017-09-20|1915.25
#2017-09-21|1905.07
#2017-09-22|1907.31
#2017-09-25|1922.74
#2017-09-26|1924.37
#2017-09-27|1916.99
#2017-09-28|1931.58
#2017-09-29|1938.72
#2017-10-02|1936.71
#2017-10-03|1943.23
#2017-10-04|1943.74
#2017-10-05|1942.13
#2017-10-06|1939.44
#2017-10-09|1941.06
#2017-10-10|1985.46
#2017-10-11|1984.40
#2017-10-12|1988.88
#2017-10-13|2009.76
#2017-10-16|2026.03
#2017-10-17|2015.11
#2017-10-18|2001.08
#2017-10-19|2001.34
#2017-10-20|1990.42
#2017-10-23|1998.26
#2017-10-24|2016.33
#2017-10-25|2028.96
#2017-10-26|2032.30
#2017-10-27|2044.43
#2017-10-30|2056.32
#2017-10-31|2061.56
#2017-11-01|2086.18
#2017-11-02|2105.87
#2017-11-03|2101.75
#2017-11-06|2108.51
#2017-11-07|2122.60
#2017-11-08|2111.02
#2017-11-09|2117.36
#2017-11-10|2094.87
#2017-11-13|2063.60
#2017-11-14|2057.17
#2017-11-15|2021.20
#2017-11-16|2052.79
#2017-11-17|2066.80
#2017-11-20|2066.36
#2017-11-21|2070.12
#2017-11-22|2091.03
#2017-11-23|2098.22
#2017-11-24|2091.51
#2017-11-27|2081.31
#2017-11-28|2092.64
#2017-11-29|2104.08
#2017-11-30|2097.79
#2017-12-01|2086.47
#2017-12-04|2083.06
#2017-12-05|2104.74
#2017-12-06|2075.24
#2017-12-07|2099.37
#2017-12-08|2093.34
#2017-12-11|2086.82
#2017-12-12|2090.72
#2017-12-13|2098.19
#2017-12-14|2099.28
#2017-12-15|2097.96
#2017-12-18|2113.93
#2017-12-19|2073.32
#2017-12-20|2066.64
#2017-12-21|2071.68
#2017-12-22|2066.75
#2017-12-25|2073.85
#2017-12-26|2079.22
#2017-12-27|2091.96
#2017-12-28|2092.54
#2017-12-29|2100.37
#2018-01-01|2100.37
#2018-01-02|2115.97
#2018-01-03|2108.27
#2018-01-04|2154.16
#2018-01-05|2158.53
#2018-01-08|2163.47
#2018-01-09|2184.66
#2018-01-10|2189.37
#2018-01-11|2174.76
#2018-01-12|2165.56
#2018-01-15|2176.52
#2018-01-16|2177.85
#2018-01-17|2167.74
#2018-01-18|2154.35
#2018-01-19|2192.70
#2018-01-22|2183.14
#2018-01-23|2209.39
#2018-01-24|2220.68
#2018-01-25|2221.60
#2018-01-26|2204.94
#2018-01-29|2207.50
#2018-01-30|2179.13
#2018-01-31|2158.23
#2018-02-01|2175.47
#2018-02-02|2147.17
#2018-02-05|2101.70
#2018-02-06|2003.15
#2018-02-07|1987.22
#2018-02-08|2008.02
#2018-02-09|1967.91
#2018-02-12|1971.44
#2018-02-13|1977.23
#2018-02-14|1980.00
#2018-02-15|1999.91
#2018-02-16|2039.04
#2018-02-19|2072.54
#2018-02-20|2052.53
#2018-02-21|2054.45
#2018-02-22|2036.59
#2018-02-23|2071.48
#2018-02-26|2069.79
#2018-02-27|2066.65
#2018-02-28|2051.98
#2018-03-01|2003.03
#2018-03-02|1988.23
#2018-03-05|1975.59
#2018-03-06|2002.13
#2018-03-07|1993.98
#2018-03-08|1989.55
#2018-03-09|2004.91
#2018-03-12|2035.69
#2018-03-13|2035.00
#2018-03-14|2025.57
#2018-03-15|2021.37
#2018-03-16|2020.22
#2018-03-19|2004.87
#2018-03-20|1996.16
#2018-03-21|1995.41
#2018-03-22|2022.06
#2018-03-23|1946.58
#2018-03-26|1955.72
#2018-03-27|2005.31
#2018-03-28|1984.33
#2018-03-29|2011.71
#2018-03-30|2031.81
#2018-04-02|2019.08
#2018-04-03|2012.97
#2018-04-04|2013.92
#2018-04-05|2028.41
#2018-04-06|2029.82
#2018-04-09|2043.99
#2018-04-10|2064.79
#2018-04-11|2061.69
#2018-04-12|2037.90
#2018-04-13|2050.91
#2018-04-16|2058.25
#2018-04-17|2057.13
#2018-04-18|2102.65
#2018-04-19|2121.61
#2018-04-20|2107.45
#2018-04-23|2082.37
#2018-04-24|2093.65
#2018-04-25|2082.97
#2018-04-26|2100.42
#2018-04-27|2128.58
#2018-04-30|2142.60
#2018-05-01|2113.92
#2018-05-02|2103.56
#2018-05-03|2114.33
#2018-05-04|2114.62
#2018-05-07|2115.57
#2018-05-08|2111.48
#2018-05-09|2102.61
#2018-05-10|2125.57
#2018-05-11|2157.31
#2018-05-14|2165.43
#2018-05-15|2147.86
#2018-05-16|2120.16
#2018-05-17|2116.61
#2018-05-18|2116.98
#2018-05-21|2107.41
#2018-05-22|2102.32
#2018-05-23|2102.62
#2018-05-24|2094.73
#2018-05-25|2080.51
#2018-05-28|2109.03
#2018-05-29|2096.73
#2018-05-30|2059.32
#2018-05-31|2071.05
#2018-06-01|2066.43
#2018-06-04|2092.66
#2018-06-05|2090.45
#2018-06-06|2090.36
#2018-06-07|2100.06
#2018-06-08|2097.54
#2018-06-11|2108.05
#2018-06-12|2101.55
#2018-06-13|2103.77
#2018-06-14|2069.12
#2018-06-15|2056.02
#2018-06-18|2043.26
#2018-06-19|2016.13
#2018-06-20|2019.52
#2018-06-21|2018.48
#2018-06-22|2023.72
#2018-06-25|2011.07
#2018-06-26|2017.86
#2018-06-27|2006.72
#2018-06-28|2001.20
#2018-06-29|1993.68
#2018-07-02|1940.07
#2018-07-03|1930.80
#2018-07-04|1945.18
#2018-07-05|1918.31
#2018-07-06|1937.90
#2018-07-09|1970.12
#2018-07-10|1972.83
#2018-07-11|1958.88
#2018-07-12|1939.62
#2018-07-13|1948.27
#2018-07-16|1946.88
#2018-07-17|1954.56
#2018-07-18|1947.79
#2018-07-19|1947.57
#2018-07-20|1958.75
#2018-07-23|1952.96
#2018-07-24|1987.59
#2018-07-25|2004.34
#2018-07-26|2029.64
#2018-07-27|2031.90
#2018-07-30|2032.91
#2018-07-31|2004.96
#2018-08-01|1980.23
#2018-08-02|1963.20
#2018-08-03|1961.44
#2018-08-06|1912.11
#2018-08-07|1936.99
#2018-08-08|1936.00
#2018-08-09|1930.05
#2018-08-10|1920.49
#2018-08-13|1878.30
#2018-08-14|1915.32
#2018-08-15|1904.21
#2018-08-16|1889.31
#2018-08-17|1903.42
#2018-08-20|1901.26
#2018-08-21|1895.39
#2018-08-22|1913.08
#2018-08-23|1910.35
#2018-08-24|1918.81
#2018-08-27|1931.42
#2018-08-28|1934.92
#2018-08-29|1928.66
#2018-08-30|1938.75
#2018-08-31|1946.29
#2018-09-03|1919.29
#2018-09-04|1916.96
#2018-09-05|1915.81
#2018-09-06|1929.00
#2018-09-07|1918.23
#2018-09-10|1934.15
#2018-09-11|1938.57
#2018-09-12|1934.26
#2018-09-13|1957.86
#2018-09-14|1977.67
#2018-09-17|1976.19
#2018-09-18|1995.94
#2018-09-19|2018.69
#2018-09-20|2016.79
#2018-09-21|2031.22
#2018-09-24|2031.07
#2018-09-25|2052.64
#2018-09-26|2061.50
#2018-09-27|2026.93
#2018-09-28|2030.11
#2018-10-01|2028.31
#2018-10-02|2026.92
#2018-10-03|1998.10
#2018-10-04|2008.84
#2018-10-05|1996.36
#2018-10-08|2000.22
#2018-10-09|1978.15
#2018-10-10|1976.96
#2018-10-11|1901.36
#2018-10-12|1924.87
#2018-10-15|1887.02
#2018-10-16|1897.17
#2018-10-17|1928.35
#2018-10-18|1910.02
#2018-10-19|1903.54
#2018-10-22|1894.51
#2018-10-23|1827.51
#2018-10-24|1832.47
#2018-10-25|1764.68
#2018-10-26|1756.14
#2018-10-29|1738.55
#2018-10-30|1762.51
#2018-10-31|1781.83
#2018-11-01|1781.18
#2018-11-02|1812.09
#2018-11-05|1797.06
#2018-11-06|1802.04
#2018-11-07|1771.05
#2018-11-08|1798.47
#2018-11-09|1788.08
#2018-11-12|1797.77
#2018-11-13|1759.59
#2018-11-14|1758.73
#2018-11-15|1767.39
#2018-11-16|1761.29
#2018-11-19|1770.20
#2018-11-20|1765.58
#2018-11-21|1750.31
#2018-11-22|1758.25
#2018-11-23|1763.16
#2018-11-26|1781.05
#2018-11-27|1786.69
#2018-11-28|1795.45
#2018-11-29|1826.94
#2018-11-30|1825.30
#2018-12-03|1844.77
#2018-12-04|1803.67
#2018-12-05|1794.46
#2018-12-06|1779.75
#2018-12-07|1775.09
#2018-12-10|1743.46
#2018-12-11|1718.92
#2018-12-12|1759.69
#2018-12-13|1790.39
#2018-12-14|1763.12
#2018-12-17|1772.13
#2018-12-18|1753.08
#2018-12-19|1760.22
#2018-12-20|1730.75
#2018-12-21|1713.59
#2018-12-24|1716.71
#2018-12-25|1643.27
#2018-12-26|1655.05
#2018-12-27|1732.07
#2018-12-28|1734.24
#2018-12-31|1743.02
#2019-01-01|1743.02
#2019-01-02|1741.27
#2019-01-03|1761.89
#2019-01-04|1729.71
#2019-01-07|1772.47
#2019-01-08|1775.64
#2019-01-09|1800.14
#2019-01-10|1788.67
#2019-01-11|1791.53
#2019-01-14|1792.92
#2019-01-15|1813.54
#2019-01-16|1800.53
#2019-01-17|1797.16
#2019-01-18|1808.72
#2019-01-21|1806.63
#2019-01-22|1802.85
#2019-01-23|1796.61
#2019-01-24|1806.98
#2019-01-25|1817.70
#2019-01-28|1805.63
#2019-01-29|1811.76
#2019-01-30|1804.54
#2019-01-31|1837.41
#2019-02-01|1817.44
#2019-02-04|1835.20
#2019-02-05|1837.92
#2019-02-06|1843.34
#2019-02-07|1821.86
#2019-02-08|1791.94
#2019-02-11|1783.80
#2019-02-12|1808.16
#2019-02-13|1817.42
#2019-02-14|1832.36
#2019-02-15|1816.01
#2019-02-18|1839.02
#2019-02-19|1841.54
#2019-02-20|1851.11
#2019-02-21|1845.90
#2019-02-22|1839.76
#2019-02-25|1849.62
#2019-02-26|1850.28
#2019-02-27|1857.14
#2019-02-28|1842.17
#2019-03-01|1843.76
#2019-03-04|1853.41
#2019-03-05|1848.52
#2019-03-06|1840.36
#2019-03-07|1842.22
#2019-03-08|1810.50
#2019-03-11|1815.33
#2019-03-12|1831.93
#2019-03-13|1811.38
#2019-03-14|1806.18
#2019-03-15|1814.01
#2019-03-18|1830.39
#2019-03-19|1835.02
#2019-03-20|1835.49
#2019-03-21|1839.67
#2019-03-22|1862.77
#2019-03-25|1807.87
#2019-03-26|1858.82
#2019-03-27|1869.68
#2019-03-28|1834.99
#2019-03-29|1860.41
#2019-04-01|1877.66
#2019-04-02|1872.25
#2019-04-03|1875.79
#2019-04-04|1870.75
#2019-04-05|1874.34
#2019-04-08|1873.58
#2019-04-09|1864.30
#2019-04-10|1851.11
#2019-04-11|1849.56
#2019-04-12|1842.25
#2019-04-15|1867.42
#2019-04-16|1869.49
#2019-04-17|1861.45
#2019-04-18|1836.98
#2019-04-19|1839.81
#2019-04-22|1839.11
#2019-04-23|1853.42
#2019-04-24|1836.57
#2019-04-25|1845.40
#2019-04-26|1854.58
#2019-04-29|1854.46
#2019-04-30|1856.02
#2019-05-01|1858.80
#2019-05-02|1855.91
#2019-05-03|1855.96
#2019-05-06|1859.97
#2019-05-07|1838.00
#2019-05-08|1803.27
#2019-05-09|1768.09
#2019-05-10|1792.15
#2019-05-13|1789.73
#2019-05-14|1767.32
#2019-05-15|1765.32
#2019-05-16|1765.40
#2019-05-17|1774.24
#2019-05-20|1782.08
#2019-05-21|1755.28
#2019-05-22|1764.41
#2019-05-23|1750.99
#2019-05-24|1755.73
#2019-05-27|1752.71
#2019-05-28|1750.62
#2019-05-29|1738.55
#2019-05-30|1738.69
#2019-05-31|1728.18
#2019-06-03|1720.36
#2019-06-04|1734.84
#2019-06-05|1776.02
#2019-06-06|1767.30
#2019-06-07|1782.04
#2019-06-10|1797.65
#2019-06-11|1809.41
#2019-06-12|1801.42
#2019-06-13|1786.42
#2019-06-14|1795.96
#2019-06-17|1780.79
#2019-06-18|1763.67
#2019-06-19|1800.47
#2019-06-20|1826.21
#2019-06-21|1799.62
#2019-06-24|1809.45
#2019-06-25|1810.36
#2019-06-26|1794.69
#2019-06-27|1828.77
#2019-06-28|1815.66
#2019-07-01|1846.33
#2019-07-02|1858.53
#2019-07-03|1857.91
#2019-07-04|1871.33
#2019-07-05|1859.56
#2019-07-08|1822.72
#2019-07-09|1803.10
#2019-07-10|1793.56
#2019-07-11|1806.12
#2019-07-12|1808.78
#2019-07-15|1806.35
#2019-07-16|1794.14
#2019-07-17|1795.99
#2019-07-18|1755.25
#2019-07-19|1791.69
#2019-07-22|1778.91
#2019-07-23|1784.30
#2019-07-24|1774.07
#2019-07-25|1777.77
#2019-07-26|1764.18
#2019-07-29|1744.21
#2019-07-30|1753.32
#2019-07-31|1749.25
#2019-08-01|1748.53
#2019-08-02|1728.92
#2019-08-05|1691.61
#2019-08-06|1677.60
#2019-08-07|1670.08
#2019-08-08|1687.54
#2019-08-09|1697.73
#2019-08-12|1705.09
#2019-08-13|1657.27
#2019-08-14|1679.79
#2019-08-15|1658.84
#2019-08-16|1660.71
#2019-08-19|1676.24
#2019-08-20|1697.77
#2019-08-21|1693.40
#2019-08-22|1686.50
#2019-08-23|1700.55
#2019-08-26|1670.47
#2019-08-27|1685.39
#2019-08-28|1684.06
#2019-08-29|1675.70
#2019-08-30|1698.11
#2019-09-02|1689.06
#2019-09-03|1696.43
#2019-09-04|1687.93
#2019-09-05|1703.96
#2019-09-06|1725.56
#2019-09-09|1732.91
#2019-09-10|1742.71
#2019-09-11|1760.58
#2019-09-12|1780.37
#2019-09-13|1792.04
#2019-09-16|1802.07
#2019-09-17|1806.86
#2019-09-18|1792.85
#2019-09-19|1812.36
#2019-09-20|1810.43
#2019-09-23|1814.93
#2019-09-24|1819.90
#2019-09-25|1800.53
#2019-09-26|1816.79
#2019-09-27|1806.24
#2019-09-30|1797.90
#2019-10-01|1810.43
#2019-10-02|1807.10
#2019-10-03|1785.79
#2019-10-04|1784.31
#2019-10-07|1783.44
#2019-10-08|1798.18
#2019-10-09|1788.91
#2019-10-10|1779.12
#2019-10-11|1790.49
#2019-10-14|1798.27
#2019-10-15|1827.15
#2019-10-16|1845.32
#2019-10-17|1842.66
#2019-10-18|1841.82
#2019-10-21|1857.59
#2019-10-22|1858.79
#2019-10-23|1872.70
#2019-10-24|1883.59
#2019-10-25|1888.51
#2019-10-28|1882.57
#2019-10-29|1901.17
#2019-10-30|1893.25
#2019-10-31|1915.15
#2019-11-01|1906.30
#2019-11-04|1910.82
#2019-11-05|1944.55
#2019-11-06|1954.00
#2019-11-07|1940.88
#2019-11-08|1940.00
#2019-11-11|1933.14
#2019-11-12|1958.47
#2019-11-13|1949.40
#2019-11-14|1932.78
#2019-11-15|1942.48
#2019-11-18|1945.76
#2019-11-19|1943.62
#2019-11-20|1926.18
#2019-11-21|1926.73
#2019-11-22|1932.80
#2019-11-25|1942.44
#2019-11-26|1923.05
#2019-11-27|1936.77
#2019-11-28|1924.26
#2019-11-29|1907.13
#2019-12-02|1929.86
#2019-12-03|1927.52
#2019-12-04|1921.19
#2019-12-05|1949.97
#2019-12-06|1966.66
#2019-12-09|1976.10
#2019-12-10|1970.03
#2019-12-11|1962.79
#2019-12-12|1963.45
#2019-12-13|1997.68
#2019-12-16|1974.54
#2019-12-17|1980.75
#2019-12-18|1969.30
#2019-12-19|1969.51
#2019-12-20|1967.74
#2019-12-23|1963.99
#2019-12-24|1965.91
#2019-12-25|1959.62
#2019-12-26|1970.16
#2019-12-27|1974.83
#2019-12-30|1965.10
#2019-12-31|1969.54
#2020-01-01|1969.54
#2020-01-02|1973.14
#2020-01-03|1975.96
#2020-01-06|1937.51
#2020-01-07|1971.40
#2020-01-08|1926.55
#2020-01-09|1942.89
#2020-01-10|1945.83
#2020-01-13|1944.89
#2020-01-14|1941.16
#2020-01-15|1931.53
#2020-01-16|1933.81
#2020-01-17|1945.65
#2020-01-20|1975.54
#2020-01-21|1981.57
#2020-01-22|2001.82
#2020-01-23|1991.94
#2020-01-24|1989.25
#2020-01-27|1964.51
#2020-01-28|1934.53
#2020-01-29|1945.15
#2020-01-30|1922.91
#2020-01-31|1935.07
#2020-02-03|1918.29
#2020-02-04|1927.91
#2020-02-05|1932.85
#2020-02-06|1983.90
#2020-02-07|1975.89
#2020-02-10|1963.51
#2020-02-11|1966.66
#2020-02-12|1939.15
#2020-02-13|1922.22
#2020-02-14|1907.66
#2020-02-17|1888.90
#2020-02-18|1875.29
#2020-02-19|1866.45
#2020-02-20|1838.70
#2020-02-21|1829.08
#2020-02-24|1832.07
#2020-02-25|1795.92
#2020-02-26|1788.65
#2020-02-27|1758.52
#2020-02-28|1735.24
#2020-03-02|1745.79
#2020-03-03|1720.42
#2020-03-04|1728.66
#2020-03-05|1745.10
#2020-03-06|1707.06
#2020-03-09|1652.30
#2020-03-10|1652.17
#2020-03-11|1612.62
#2020-03-12|1536.16
#2020-03-13|1438.76
#2020-03-16|1421.40
#2020-03-17|1425.50
#2020-03-18|1404.70
#2020-03-19|1387.94
#2020-03-20|1392.82
#2020-03-23|1359.71
#2020-03-24|1420.85
#2020-03-25|1534.43
#2020-03-26|1528.44
#2020-03-27|1616.71
#2020-03-30|1587.34
#2020-03-31|1576.59
#2020-04-01|1517.29
#2020-04-02|1484.42
#2020-04-03|1479.55
#2020-04-06|1518.49
#2020-04-07|1567.27
#2020-04-08|1588.99
#2020-04-09|1599.10
#2020-04-10|1624.26
#2020-04-13|1598.36
#2020-04-14|1614.09
#2020-04-15|1594.84
#2020-04-16|1573.68
#2020-04-17|1595.49
#2020-04-20|1571.19
#2020-04-21|1554.63
#2020-04-22|1562.55
#2020-04-23|1593.93
#2020-04-24|1582.34
#2020-04-27|1619.36
#2020-04-28|1637.84
#2020-04-29|1649.10
#2020-04-30|1675.78
#2020-05-01|1638.87
#2020-05-04|1626.76
#2020-05-05|1631.41
#2020-05-06|1647.98
#2020-05-07|1656.45
#2020-05-08|1700.70
#2020-05-11|1695.12
#2020-05-12|1681.97
#2020-05-13|1686.24
#2020-05-14|1657.72
#2020-05-15|1670.79
#2020-05-18|1682.45
#2020-05-19|1712.11
#2020-05-20|1734.01
#2020-05-21|1727.75
#2020-05-22|1710.58
#2020-05-25|1725.52
#2020-05-26|1770.06
#2020-05-27|1799.22
#2020-05-28|1814.04
#2020-05-29|1797.92
#2020-06-01|1819.09
#2020-06-02|1829.21
#2020-06-03|1851.04
#2020-06-04|1848.85
#2020-06-05|1863.74
#2020-06-08|1892.55
#2020-06-09|1918.22
#2020-06-10|1903.24
#2020-06-11|1875.11
#2020-06-12|1841.26
#2020-06-15|1785.03
#2020-06-16|1879.54
#2020-06-17|1860.53
#2020-06-18|1872.16
#2020-06-19|1873.42
#2020-06-22|1864.17
#2020-06-23|1885.14
#2020-06-24|1870.02
#2020-06-25|1836.00
#2020-06-26|1865.35
#2020-06-29|1835.12
#2020-06-30|1856.85
#2020-07-01|1841.51
#2020-07-02|1847.32
#2020-07-03|1855.33
#2020-07-06|1890.70
#2020-07-07|1876.49
#2020-07-08|1871.70
#2020-07-09|1872.18
#2020-07-10|1853.63
#2020-07-13|1897.68
#2020-07-14|1890.90
#2020-07-15|1930.88
#2020-07-16|1924.35
#2020-07-17|1918.35
#2020-07-20|1937.67
#2020-07-21|1931.93
#2020-07-22|1925.16
#2020-07-23|1923.02
#2020-07-24|1937.03
#2020-07-27|1951.46
#2020-07-28|1939.95
#2020-07-29|1924.79
#2020-07-30|1910.45
#2020-07-31|1845.76
#2020-08-03|1858.00
#2020-08-04|1891.67
#2020-08-05|1889.77
#2020-08-06|1903.10
#2020-08-07|1887.44
#2020-08-10|1894.38
#2020-08-11|1930.24
#2020-08-12|1950.30
#2020-08-13|1979.74
#2020-08-14|1982.28
#2020-08-17|1971.50
#2020-08-18|1968.86
#2020-08-19|1962.42
#2020-08-20|1930.89
#2020-08-21|1943.30
#2020-08-24|1960.95
#2020-08-25|1981.13
#2020-08-26|1980.81
#2020-08-27|1965.58
#2020-08-28|1974.22
#2020-08-31|1978.61
#2020-09-01|1983.84
#2020-09-02|1983.88
#2020-09-03|1985.13
#2020-09-04|1980.23
#2020-09-07|1980.30
#2020-09-08|1976.89
#2020-09-09|1968.36
#2020-09-10|1987.50
#2020-09-11|1995.46
#2020-09-14|2031.77
#2020-09-15|2026.65
#2020-09-16|2024.25
#2020-09-17|2021.50
#2020-09-18|2044.03
#2020-09-21|2035.88
#2020-09-22|2017.92
#2020-09-23|2006.80
#2020-09-24|1983.26
#2020-09-25|1990.93
#2020-09-28|2028.54
#2020-09-29|2038.95
#2020-09-30|1988.74
#2020-10-01|1986.92
#2020-10-02|1954.72
#2020-10-05|1990.03
#2020-10-06|1977.89
#2020-10-07|1969.98
#2020-10-08|1981.60
#2020-10-09|1992.12
#2020-10-12|1989.27
#2020-10-13|1982.40
#2020-10-14|1977.85
#2020-10-15|1969.11
#2020-10-16|1960.55
#2020-10-19|1972.87
#2020-10-20|1961.17
#2020-10-21|2002.45
#2020-10-22|1972.34
#2020-10-23|1984.25
#2020-10-26|1988.06
#2020-10-27|1980.72
#2020-10-28|1980.86
#2020-10-29|1962.54
#2020-10-30|1950.09
#2020-11-02|1990.14
#2020-11-03|1995.85
#2020-11-04|2020.04
#2020-11-05|2068.36
#2020-11-06|2116.53
#2020-11-09|2108.03
#2020-11-10|2132.76
#2020-11-11|2188.54
#2020-11-12|2191.66
#2020-11-13|2181.10
#2020-11-16|2212.28
#2020-11-17|2233.59
#2020-11-18|2227.87
#2020-11-19|2232.22
#2020-11-20|2209.03
#2020-11-23|2199.81
#2020-11-24|2247.38
#2020-11-25|2243.18
#2020-11-26|2241.33
#2020-11-27|2252.34
#2020-11-30|2208.72
#2020-12-01|2240.76
#2020-12-02|2236.48
#2020-12-03|2232.25
#2020-12-04|2231.56
#2020-12-07|2222.17
#2020-12-08|2214.99
#2020-12-09|2250.95
#2020-12-10|2221.69
#2020-12-11|2223.35
#2020-12-14|2231.99
#2020-12-15|2229.14
#2020-12-16|2233.87
#2020-12-17|2219.58
#2020-12-18|2200.27
#2020-12-21|2205.17
#2020-12-22|2173.88
#2020-12-23|2193.46
#2020-12-24|2210.94
#2020-12-25|2221.53
#2020-12-28|2231.69
#2020-12-29|2267.93
#2020-12-30|2261.95
#2020-12-31|2261.96
#2021-01-01|2262.10
#2021-01-04|2267.47
#2021-01-05|2261.36
#2021-01-06|2244.47
#2021-01-07|2275.34
#2021-01-08|2324.88
#2021-01-11|2313.56
#2021-01-12|2323.25
#2021-01-13|2325.03
#2021-01-14|2342.40
#2021-01-15|2307.80
#2021-01-18|2286.15
#2021-01-19|2295.87
#2021-01-20|2289.23
#2021-01-21|2320.01
#2021-01-22|2313.40
#2021-01-25|2306.21
#2021-01-26|2268.34
#2021-01-27|2284.13
#2021-01-28|2241.00
#2021-01-29|2185.60
#2021-02-01|2223.42
#2021-02-02|2250.59
#2021-02-03|2283.28
#2021-02-04|2259.18
#2021-02-05|2280.40
#2021-02-08|2350.56
#2021-02-09|2348.19
#2021-02-10|2347.21
#2021-02-11|2346.48
#2021-02-12|2339.68
#2021-02-15|2359.95
#2021-02-16|2352.57
#2021-02-17|2321.40
#2021-02-18|2302.15
#2021-02-19|2291.07
#2021-02-22|2284.30
#2021-02-23|2284.77
#2021-02-24|2220.86
#2021-02-25|2269.76
#2021-02-26|2181.26
#2021-03-01|2224.60
#2021-03-02|2226.79
#2021-03-03|2237.55
#2021-03-04|2212.44
#2021-03-05|2223.56
#2021-03-08|2206.23
#2021-03-09|2241.77
#2021-03-10|2240.52
#2021-03-11|2272.63
#2021-03-12|2305.07
#2021-03-15|2309.74
#2021-03-16|2328.20
#2021-03-17|2326.67
#2021-03-18|2360.44
#2021-03-19|2372.35
#2021-03-22|2345.78
#2021-03-23|2318.46
#2021-03-24|2256.91
#2021-03-25|2312.09
#2021-03-26|2326.80
#2021-03-29|2347.83
#2021-03-30|2338.69
#2021-03-31|2305.21
#2021-04-01|2306.62
#2021-04-02|2313.98
#2021-04-05|2327.00
#2021-04-06|2315.07
#2021-04-07|2344.39
#2021-04-08|2345.12
#2021-04-09|2347.00
#2021-04-12|2351.16
#2021-04-13|2364.20
#2021-04-14|2358.54
#2021-04-15|2366.69
#2021-04-16|2372.72
#2021-04-19|2397.41
#2021-04-20|2354.04
#2021-04-21|2310.49
#2021-04-22|2345.78
#2021-04-23|2334.72
#2021-04-26|2341.28
#2021-04-27|2335.46
#2021-04-28|2332.61
#2021-04-29|2342.13
#2021-04-30|2285.20
#2021-05-03|2280.74
#2021-05-04|2274.12
#2021-05-05|2274.05
#2021-05-06|2319.18
#2021-05-07|2352.21
#2021-05-10|2380.34
#2021-05-11|2328.75
#2021-05-12|2250.94
#2021-05-13|2214.99
#2021-05-14|2261.30
#2021-05-17|2238.81
#2021-05-18|2279.37
#2021-05-19|2260.94
#2021-05-20|2264.20
#2021-05-21|2262.39
#2021-05-24|2283.24
#2021-05-25|2276.43
#2021-05-26|2276.11
#2021-05-27|2252.99
#2021-05-28|2289.49
#2021-05-31|2264.47
#2021-06-01|2276.30
#2021-06-02|2273.02
#2021-06-03|2267.85
#2021-06-04|2270.58
#2021-06-07|2287.05
#2021-06-08|2264.31
#2021-06-09|2239.08
#2021-06-10|2247.29
#2021-06-11|2233.50
#2021-06-14|2225.54
#2021-06-15|2229.06
#2021-06-16|2248.73
#2021-06-17|2223.08
#2021-06-18|2217.47
#2021-06-21|2176.94
#2021-06-22|2239.22
#2021-06-23|2215.53
#2021-06-24|2211.31
#2021-06-25|2228.12
#2021-06-28|2237.59
#2021-06-29|2226.60
#2021-06-30|2201.87
#2021-07-01|2191.52
#2021-07-02|2214.53
#2021-07-05|2214.44
#2021-07-06|2243.11
#2021-07-07|2218.59
#2021-07-08|2242.26
#2021-07-09|2205.26
#2021-07-12|2263.57
#2021-07-13|2287.45
#2021-07-14|2300.87
#2021-07-15|2282.43
#2021-07-16|2276.95
#2021-07-19|2273.88
#2021-07-20|2241.80
#2021-07-21|2261.02
#2021-07-22|2266.23
#2021-07-23|2257.17
#2021-07-26|2281.32
#2021-07-27|2310.70
#2021-07-28|2294.55
#2021-07-29|2311.73
#2021-07-30|2275.50
#2021-08-02|2338.06
#2021-08-03|2339.38
#2021-08-04|2362.07
#2021-08-05|2358.26
#2021-08-06|2342.47
#2021-08-09|2337.85
#2021-08-10|2322.90
#2021-08-11|2362.52
#2021-08-12|2371.48
#2021-08-13|2369.60
#2021-08-16|2359.37
#2021-08-17|2332.99
#2021-08-18|2344.57
#2021-08-19|2319.41
#2021-08-20|2296.58
#2021-08-23|2340.98
#2021-08-24|2369.57
#2021-08-25|2358.14
#2021-08-26|2356.61
#2021-08-27|2348.14
#2021-08-30|2388.68
#2021-08-31|2410.72
#2021-09-01|2424.29
#2021-09-02|2432.50
#2021-09-03|2486.42
#2021-09-06|2507.13
#2021-09-07|2518.12
#2021-09-08|2523.25
#2021-09-09|2496.35
#2021-09-10|2520.02
#2021-09-13|2525.04
#2021-09-14|2553.04
#2021-09-15|2537.84
#2021-09-16|2512.24
#2021-09-17|2491.44
#2021-09-20|2499.05
#2021-09-21|2433.25
#2021-09-22|2388.94
#2021-09-23|2379.11
#2021-09-24|2386.81
#2021-09-27|2355.23
#2021-09-28|2353.49
#2021-09-29|2300.75
#2021-09-30|2310.33
#2021-10-01|2257.18
#2021-10-04|2263.76
#2021-10-05|2224.89
#2021-10-06|2233.39
#2021-10-07|2249.50
#2021-10-08|2255.89
#2021-10-11|2260.35
#2021-10-12|2235.36
#2021-10-13|2252.28
#2021-10-14|2260.40
#2021-10-15|2305.04
#2021-10-18|2295.31
#2021-10-19|2306.75
#2021-10-20|2301.68
#2021-10-21|2288.56
#2021-10-22|2296.76
#2021-10-25|2287.39
#2021-10-26|2303.20
#2021-10-27|2304.25
#2021-10-28|2264.78
#2021-10-29|2249.27
#2021-11-01|2303.13
#2021-11-02|2284.63
#2021-11-03|2275.91
#2021-11-04|2312.82
#2021-11-05|2282.01
#2021-11-08|2277.39
#2021-11-09|2278.91
#2021-11-10|2237.98
#2021-11-11|2232.58
#2021-11-12|2262.92
#2021-11-15|2269.46
#2021-11-16|2251.48
#2021-11-17|2218.26
#2021-11-18|2228.17
#2021-11-19|2221.10
#2021-11-22|2210.14
#2021-11-23|2203.57
#2021-11-24|2165.84
#2021-11-25|2161.61
#2021-11-26|2155.83
#2021-11-29|2103.66
#2021-11-30|2077.89
#2021-12-01|2144.73
#2021-12-02|2158.95
#2021-12-03|2206.64
#2021-12-06|2210.02
#2021-12-07|2256.14
#2021-12-08|2256.30
#2021-12-09|2260.57
#2021-12-10|2262.74
#2021-12-13|2272.33
#2021-12-14|2258.55
#2021-12-15|2253.81
#2021-12-16|2285.28
#2021-12-17|2260.65
#2021-12-20|2190.64
#2021-12-21|2199.47
#2021-12-22|2192.23
#2021-12-23|2205.47
#2021-12-24|2210.95
#2021-12-27|2189.52
#2021-12-28|2227.80
#2021-12-29|2224.45
#2021-12-30|2208.87
#2021-12-31|2208.91
#2022-01-03|2207.68
#2022-01-04|2214.10
#2022-01-05|2239.19
#2022-01-06|2204.25
#2022-01-07|2196.13
#2022-01-10|2203.45
#2022-01-11|2188.30
#2022-01-12|2241.46
#2022-01-13|2230.36
#2022-01-14|2199.37
#2022-01-17|2196.49
#2022-01-18|2172.75
#2022-01-19|2131.06
#2022-01-20|2161.42
#2022-01-21|2166.84
#2022-01-24|2167.36
#2022-01-25|2130.65
#2022-01-26|2112.43
#2022-01-27|2037.23
#2022-01-28|2097.90
#2022-01-31|2095.55
#2022-02-01|2089.05
#2022-02-02|2102.27
#2022-02-03|2075.46
#2022-02-04|2078.74
#2022-02-07|2065.71
#2022-02-08|2067.24
#2022-02-09|2077.95
#2022-02-10|2083.40
#2022-02-11|2079.93
#2022-02-14|2057.76
#2022-02-15|2050.23
#2022-02-16|2087.46
#2022-02-17|2089.21
#2022-02-18|2089.10
#2022-02-21|2082.44
#2022-02-22|2052.10
#2022-02-23|2058.78
#2022-02-24|2005.00
#2022-02-25|2024.58
#2022-02-28|2062.68
#2022-03-01|2085.12
#2022-03-02|2018.89
#2022-03-03|2050.54
#2022-03-04|2034.97
#2022-03-07|1973.13
#2022-03-08|1949.20
#2022-03-09|1949.36
#2022-03-10|2024.44
#2022-03-11|1995.31
#2022-03-14|1976.51
#2022-03-15|1980.40
#2022-03-16|1983.93
#2022-03-17|2051.86
#2022-03-18|2052.03
#2022-03-21|2045.23
#2022-03-22|2056.76
#2022-03-23|2084.59
#2022-03-24|2052.90
#2022-03-25|2042.19
#2022-03-28|2000.47
#2022-03-29|2019.62
#2022-03-30|2019.70
#2022-03-31|2013.26
#2022-04-01|1992.97
#2022-04-04|2000.88
#2022-04-05|1972.03
#2022-04-06|1922.36
#2022-04-07|1876.23
#2022-04-08|1882.90
#2022-04-11|1851.48
#2022-04-12|1822.73
#2022-04-13|1854.76
#2022-04-14|1864.45
#2022-04-15|1856.91
#2022-04-18|1825.06
#2022-04-19|1811.17
#2022-04-20|1830.29
#2022-04-21|1848.50
#2022-04-22|1827.61
#2022-04-25|1782.61
#2022-04-26|1808.00
#2022-04-27|1770.78
#2022-04-28|1786.86
#2022-04-29|1806.28
#2022-05-02|1782.21
#2022-05-03|1783.14
#2022-05-04|1784.81
#2022-05-05|1781.95
#2022-05-06|1793.10
#2022-05-09|1753.75
#2022-05-10|1772.45
#2022-05-11|1777.90
#2022-05-12|1797.82
#2022-05-13|1819.17
#2022-05-16|1817.52
#2022-05-17|1812.60
#2022-05-18|1814.02
#2022-05-19|1804.77
#2022-05-20|1794.65
#2022-05-23|1805.46
#2022-05-24|1793.24
#2022-05-25|1789.96
#2022-05-26|1794.73
#2022-05-27|1803.17
#2022-05-30|1853.76
#2022-05-31|1835.75
#2022-06-01|1850.00
#2022-06-02|1842.67
#2022-06-03|1839.14
#2022-06-06|1832.80
#2022-06-07|1821.17
#2022-06-08|1849.00
#2022-06-09|1836.70
#2022-06-10|1819.25
#2022-06-13|1774.03
#2022-06-14|1754.75
#2022-06-15|1727.89
#2022-06-16|1756.81
#2022-06-17|1710.70
#2022-06-20|1698.44
#2022-06-21|1720.43
#2022-06-22|1703.76
#2022-06-23|1722.94
#2022-06-24|1747.29
#2022-06-27|1776.30
#2022-06-28|1788.49
#2022-06-29|1775.71
#2022-06-30|1787.69
#2022-07-01|1784.55
#2022-07-04|1789.32
#2022-07-05|1788.58
#2022-07-06|1746.42
#2022-07-07|1776.49
#2022-07-08|1773.81
#2022-07-11|1771.27
#2022-07-12|1755.20
#2022-07-13|1749.58
#2022-07-14|1715.13
#2022-07-15|1718.22
#2022-07-18|1732.71
#2022-07-19|1750.81
#2022-07-20|1786.46
#2022-07-21|1805.15
#2022-07-22|1835.91
#2022-07-25|1821.43
#2022-07-26|1829.87
#2022-07-27|1813.95
#2022-07-28|1843.18
#2022-07-29|1858.84
#2022-08-01|1896.47
#2022-08-02|1855.23
#2022-08-03|1841.07
#2022-08-04|1853.28
#2022-08-05|1834.95
#2022-08-08|1849.02
#2022-08-09|1841.26
#2022-08-10|1882.09
#2022-08-11|1882.28
#2022-08-12|1909.92
#2022-08-15|1932.05
#2022-08-16|1906.04
#2022-08-17|1914.38
#2022-08-18|1903.11
#2022-08-19|1881.62
#2022-08-22|1871.59
#2022-08-23|1856.98
#2022-08-24|1860.37
#2022-08-25|1884.82
#2022-08-26|1889.66
#2022-08-29|1816.78
#2022-08-30|1827.75
#2022-08-31|1833.82
#2022-09-01|1789.24
#2022-09-02|1789.07
#2022-09-05|1788.64
#2022-09-06|1753.96
#2022-09-07|1726.02
#2022-09-08|1771.72
#2022-09-09|1790.06
#2022-09-12|1794.61
#2022-09-13|1781.42
#2022-09-14|1756.72
#2022-09-15|1753.75
#2022-09-16|1757.45
#2022-09-19|1748.51
#2022-09-20|1756.31
#2022-09-21|1714.76
#2022-09-22|1722.69
#2022-09-23|1705.57
#2022-09-26|1653.40
#2022-09-27|1654.06
#2022-09-28|1640.28
#2022-09-29|1665.02
#2022-09-30|1643.67
#2022-10-03|1660.47
#2022-10-04|1715.83
#2022-10-05|1718.73
#2022-10-06|1719.97
#2022-10-07|1695.35
#2022-10-10|1688.29
#2022-10-11|1651.60
#2022-10-12|1637.97
#2022-10-13|1601.93
#2022-10-14|1629.14
#2022-10-17|1601.88
#2022-10-18|1620.55
#2022-10-19|1615.34
#2022-10-20|1609.11
#2022-10-21|1576.39
#2022-10-24|1591.39
#2022-10-25|1607.37
#2022-10-26|1625.24
#2022-10-27|1638.55
#2022-10-28|1613.53
#2022-10-31|1624.33
#2022-11-01|1632.49
#2022-11-02|1645.87
#2022-11-03|1639.27
#2022-11-04|1634.41
#2022-11-07|1665.00
#2022-11-08|1690.28
#2022-11-09|1664.89
#2022-11-10|1704.81
#2022-11-11|1785.29
#2022-11-14|1752.98
#2022-11-15|1758.73
#2022-11-16|1757.34
#2022-11-17|1737.51
#2022-11-18|1753.19
#2022-11-21|1734.34
#2022-11-22|1759.32
#2022-11-23|1775.48
#2022-11-24|1819.61
#2022-11-25|1800.77
#2022-11-28|1792.44
#2022-11-29|1792.10
#2022-11-30|1775.25
#2022-12-01|1819.17
#2022-12-02|1793.85
#2022-12-05|1784.35
#2022-12-06|1768.83
#2022-12-07|1763.22
#2022-12-08|1764.61
#2022-12-09|1776.60
#2022-12-12|1760.36
#2022-12-13|1802.07
#2022-12-14|1820.22
#2022-12-15|1785.83
#2022-12-16|1769.09
#2022-12-19|1749.75
#2022-12-20|1783.33
#2022-12-21|1774.27
#2022-12-22|1779.74
#2022-12-23|1759.51
#2022-12-26|1774.87
#2022-12-27|1771.66
#2022-12-28|1769.88
#2022-12-29|1764.32
#2022-12-30|1772.00
#2023-01-02|1767.04
#2023-01-03|1778.41
#2023-01-04|1753.42
#2023-01-05|1726.99
#2023-01-06|1754.88
#2023-01-09|1770.97
#2023-01-10|1801.21
#2023-01-11|1806.53
#2023-01-12|1831.92
#2023-01-13|1861.38
#2023-01-16|1841.07
#2023-01-17|1847.44
#2023-01-18|1870.55
#2023-01-19|1854.76
#2023-01-20|1865.71
#2023-01-23|1878.89
#2023-01-24|1908.72
#2023-01-25|1926.03
#2023-01-26|1907.50
#2023-01-27|1918.07
#2023-01-30|1910.47
#2023-01-31|1924.83
#2023-02-01|1909.82
#2023-02-02|1910.55
#2023-02-03|1875.11
#2023-02-06|1856.49
#2023-02-07|1872.33
#2023-02-08|1872.17
#2023-02-09|1880.66
#2023-02-10|1888.56
#2023-02-13|1861.00
#2023-02-14|1887.54
#2023-02-15|1853.14
#2023-02-16|1861.92
#2023-02-17|1861.85
#2023-02-20|1880.24
#2023-02-21|1888.01
#2023-02-22|1870.81
#2023-02-23|1869.47
#2023-02-24|1850.42
#2023-02-27|1862.65
#2023-02-28|1850.62
#2023-03-01|1855.72
#2023-03-02|1851.24
#2023-03-03|1872.99
#2023-03-06|1892.76
#2023-03-07|1896.81
#2023-03-08|1900.87
#2023-03-09|1920.81
#2023-03-10|1921.77
#2023-03-13|1910.77
#2023-03-14|1848.33
#2023-03-15|1888.41
#2023-03-16|1851.30
#2023-03-17|1871.64
#2023-03-20|1846.39
#2023-03-21|1838.96
#2023-03-22|1867.71
#2023-03-23|1890.38
#2023-03-24|1889.67
#2023-03-27|1880.24
#2023-03-28|1890.93
#2023-03-29|1900.79
#2023-03-30|1912.21
#2023-03-31|1919.55
#2023-04-03|1931.53
#2023-04-04|1954.96
#2023-04-05|1925.55
#2023-04-06|1872.75
#2023-04-07|1877.25
#2023-04-10|1849.63
#2023-04-11|1863.67
#2023-04-12|1889.06
#2023-04-13|1908.69
#2023-04-14|1912.49
#2023-04-17|1906.37
#2023-04-18|1917.22
#2023-04-19|1902.37
#2023-04-20|1910.29
#2023-04-21|1913.79
#2023-04-24|1918.50
#2023-04-25|1928.20
#2023-04-26|1946.14
#2023-04-27|1945.71
#2023-04-28|1964.96
#2023-05-01|1968.22
#2023-05-02|1975.52
#2023-05-03|1990.91
#2023-05-04|2010.58
#2023-05-05|1997.71
#2023-05-08|2022.27
#2023-05-09|2038.01
#2023-05-10|2035.45
#2023-05-11|2019.01
#2023-05-12|2014.58
#2023-05-15|2037.43
#2023-05-16|2040.04
#2023-05-17|2040.86
#2023-05-18|2036.24
#2023-05-19|2043.61
#2023-05-22|2068.94
#2023-05-23|2051.97
#2023-05-24|2033.26
#2023-05-25|2014.20
#2023-05-26|1988.44
#2023-05-29|1992.99
#2023-05-30|1991.85
#2023-05-31|1967.35
#2023-06-01|2004.44
#2023-06-02|2036.96
#2023-06-05|2075.24
#2023-06-06|2095.70
#2023-06-07|2055.71
#2023-06-08|2052.66
#2023-06-09|2088.36
#2023-06-12|2085.15
#2023-06-13|2098.10
#2023-06-14|2111.26
#2023-06-15|2104.81
#2023-06-16|2092.82
#2023-06-19|2087.01
#2023-06-20|2080.19
#2023-06-21|2083.19
#2023-06-22|2078.50
#2023-06-23|2031.51
#2023-06-26|2032.91
#2023-06-27|2035.17
#2023-06-28|2055.14
#2023-06-29|2049.98
#2023-06-30|2053.61
#2023-07-03|2117.53
#2023-07-04|2085.37
#2023-07-05|2083.78
#2023-07-06|2048.84
#2023-07-07|2051.04
#2023-07-10|2058.08
#2023-07-11|2073.52
#2023-07-12|2092.75
#2023-07-13|2101.88
#2023-07-14|2101.51
#2023-07-17|2095.77
#2023-07-18|2109.19
#2023-07-19|2114.61
#2023-07-20|2095.91
#2023-07-21|2082.78
#2023-07-24|2102.76
#2023-07-25|2126.61
#2023-07-26|2120.88
#2023-07-27|2113.74
#2023-07-28|2127.67
#2023-07-31|2125.92
#2023-08-01|2119.51
#2023-08-02|2091.72
#2023-08-03|2077.10
#2023-08-04|2079.05
#2023-08-07|2059.79
#2023-08-08|2067.37
#2023-08-09|1993.01
#2023-08-10|2007.43
#2023-08-11|2003.07
#2023-08-14|1976.62
#2023-08-15|1970.99
#2023-08-16|1941.87
#2023-08-17|1939.53
#2023-08-18|1925.89
#2023-08-21|1901.55
#2023-08-22|1913.94
#2023-08-23|1952.21
#2023-08-24|1960.01
#2023-08-25|1927.62
#2023-08-28|1974.51
#2023-08-29|1991.60
#2023-08-30|1997.16
#2023-08-31|2004.35
#2023-09-01|2017.57
#2023-09-04|2027.49
#2023-09-05|2009.01
#2023-09-06|2023.33
#2023-09-07|2025.37
#2023-09-08|2000.86
#2023-09-11|2013.92
#2023-09-12|2012.27
#2023-09-13|1992.76
#2023-09-14|2015.95
#2023-09-15|2031.35
#2023-09-18|2030.52
#2023-09-19|2028.80
#2023-09-20|2009.55
#2023-09-21|2003.43
#2023-09-22|1974.52
#2023-09-25|1966.60
#2023-09-26|1949.69
#2023-09-27|1945.32
#2023-09-28|1940.55
#2023-09-29|1934.24
#2023-10-02|1926.27
#2023-10-03|1892.90
#2023-10-04|1857.44
#2023-10-05|1887.58
#2023-10-06|1883.76
#2023-10-09|1893.03
#2023-10-10|1920.43
#2023-10-11|1920.36
#2023-10-12|1926.83
#2023-10-13|1893.53
#2023-10-16|1860.06
#2023-10-17|1877.96
#2023-10-18|1880.44
#2023-10-19|1851.88
#2023-10-20|1843.42
#2023-10-23|1820.66
#2023-10-24|1823.42
#2023-10-25|1834.04
#2023-10-26|1807.96
#2023-10-27|1843.73
#2023-10-30|1833.77
#2023-10-31|1835.00
#2023-11-01|1878.30
#2023-11-02|1888.15
#2023-11-03|1905.42
#2023-11-06|1935.95
#2023-11-07|1893.70
#2023-11-08|1867.86
#2023-11-09|1900.53
#2023-11-10|1897.58
#2023-11-13|1889.36
#2023-11-14|1892.73
#2023-11-15|1911.41
#2023-11-16|1916.49
#2023-11-17|1946.79
#2023-11-20|1947.49
#2023-11-21|1947.63
#2023-11-22|1931.77
#2023-11-23|1931.79
#2023-11-24|1926.24
#2023-11-27|1916.81
#2023-11-28|1924.84
#2023-11-29|1911.52
#2023-11-30|1910.66
#2023-12-01|1910.36
#2023-12-04|1902.72
#2023-12-05|1891.96
#2023-12-06|1921.92
#2023-12-07|1919.95
#2023-12-08|1905.14
#2023-12-11|1911.99
#2023-12-12|1927.11
#2023-12-13|1926.31
#2023-12-14|1955.12
#2023-12-15|1978.22
#2023-12-18|1944.26
#2023-12-19|1938.57
#2023-12-20|1964.06
#2023-12-21|1961.16
#2023-12-22|1963.85
#2023-12-25|1963.73
#2023-12-26|1968.68
#2023-12-27|1996.40
#2023-12-28|2021.06
#2023-12-29|2030.66
#2024-01-01|2030.66
#2024-01-02|2011.54
#2024-01-03|1986.62
#2024-01-04|2014.35
#2024-01-05|1995.26
#2024-01-08|1997.58
#2024-01-09|2018.12
#2024-01-10|2013.02
#2024-01-11|2037.95
#2024-01-12|2062.78
#2024-01-15|2057.67
#2024-01-16|2017.81
#2024-01-17|1973.98
#2024-01-18|1978.98
#2024-01-19|2005.24
#2024-01-22|2028.58
#2024-01-23|2025.81
#2024-01-24|2014.90
#2024-01-25|2016.00
#2024-01-26|2000.16
#2024-01-29|2027.46
#2024-01-30|2028.23
#2024-01-31|2059.89
#2024-02-01|2055.77
#2024-02-02|2043.27
#2024-02-05|2054.91
#2024-02-06|2037.16
#2024-02-07|2017.22
#2024-02-08|1978.31
#2024-02-09|1977.93
#2024-02-12|1976.48
#2024-02-13|1970.05
#2024-02-14|1935.02
#2024-02-15|1952.70
#2024-02-16|1976.46
#2024-02-19|2010.51
#2024-02-20|1995.82
#2024-02-21|1986.63
#2024-02-22|1999.24
#2024-02-23|1994.08
#2024-02-26|1985.16
#2024-02-27|1977.02
#2024-02-28|1992.73
#2024-02-29|1997.34
#2024-03-01|2002.42
#2024-03-04|2000.55
#2024-03-05|2031.68
#2024-03-06|2047.26
#2024-03-07|2055.18
#2024-03-08|2100.16
#2024-03-11|2073.27
#2024-03-12|2080.67
#2024-03-13|2059.47
#2024-03-14|2075.39
#2024-03-15|2047.84
#2024-03-18|2063.23
#2024-03-19|2055.43
#2024-03-20|2050.72
#2024-03-21|2094.20
#2024-03-22|2086.03
#2024-03-25|2064.22
#2024-03-26|2059.89
#2024-03-27|2079.33
#2024-03-28|2065.93
#2024-03-29|2082.02
#2024-04-01|2069.64
#2024-04-02|2051.65
#2024-04-03|2028.89
#2024-04-04|2040.37
#2024-04-05|2031.48
#2024-04-08|2036.17
#2024-04-09|2043.88
#2024-04-10|2037.99
#2024-04-11|2022.56
#2024-04-12|2017.88
#2024-04-15|2003.68
#2024-04-16|1972.01
#2024-04-17|1937.33
#2024-04-18|1949.77
#2024-04-19|1926.11
#2024-04-22|1968.90
#2024-04-23|1980.86
#2024-04-24|2004.98
#2024-04-25|1982.65
#2024-04-26|1998.54
#2024-04-29|2006.14
#2024-04-30|2026.69
#2024-05-01|2017.35
#2024-05-02|2060.05
#2024-05-03|2074.67
#2024-05-06|2062.32
#2024-05-07|2072.67
#2024-05-08|2044.27
#2024-05-09|2068.09
#2024-05-10|2120.42
#2024-05-13|2091.47
#2024-05-14|2087.14
#2024-05-15|2086.42
#2024-05-16|2099.95
#2024-05-17|2093.42
#2024-05-20|2095.41
#2024-05-21|2058.75
#2024-05-22|2048.45
#2024-05-23|2048.30
#2024-05-24|2035.23
#2024-05-27|2048.84
#2024-05-28|2048.97
#2024-05-29|2009.90
#2024-05-30|2006.30
#2024-05-31|2019.46
#2024-06-03|2051.75
#2024-06-04|2054.42
#2024-06-05|2016.16
#2024-06-06|2006.84
#2024-06-07|1993.18
#2024-06-10|2012.46
#2024-06-11|1999.89
#2024-06-12|2011.30
#2024-06-13|1990.51
#2024-06-14|2008.81
#2024-06-17|1976.22
#2024-06-18|1971.04
#2024-06-19|1992.62
#2024-06-20|1982.46
#2024-06-21|1976.37
#2024-06-24|1971.41
#2024-06-25|1989.14
#2024-06-26|1982.69
#2024-06-27|1976.03
#2024-06-28|1978.15
#2024-07-01|1966.17
#2024-07-02|1971.34
#2024-07-03|1996.17
#2024-07-04|2015.43
#2024-07-05|2008.30
#2024-07-08|2007.80
#2024-07-09|2013.37
#2024-07-10|1999.69
#2024-07-11|2058.75
#2024-07-12|2066.16
#2024-07-15|2067.75
#2024-07-16|2054.81
#2024-07-17|2103.06
#2024-07-18|2090.51
#2024-07-19|2074.11
#2024-07-22|2068.01
#2024-07-23|2082.25
#2024-07-24|2090.43
#2024-07-25|2048.14
#2024-07-26|2061.87
#2024-07-29|2097.20
#2024-07-30|2088.81
#2024-07-31|2164.12
#2024-08-01|2111.56
#2024-08-02|2039.12
#2024-08-05|1865.05
#2024-08-06|2001.87
#2024-08-07|1918.25
#2024-08-08|1916.96
#2024-08-09|1941.57
#2024-08-12|1929.84
#2024-08-13|1969.86
#2024-08-14|1980.87
#2024-08-15|1958.84
#2024-08-16|2004.30
#2024-08-19|2012.46
#2024-08-20|2051.85
#2024-08-21|2038.79
#2024-08-22|2026.13
#2024-08-23|2075.98
#2024-08-26|2110.03
#2024-08-27|2126.43
#2024-08-28|2110.18
#2024-08-29|2094.24
#2024-08-30|2097.57
#2024-09-02|2076.67
#2024-09-03|2112.38
#2024-09-04|2076.15
#2024-09-05|2084.40
#2024-09-06|2077.49
#2024-09-09|2063.55
#2024-09-10|2062.24
#2024-09-11|2055.44
#2024-09-12|2073.26
#2024-09-13|2094.79
#2024-09-16|2096.79
#2024-09-17|2087.24
#2024-09-18|2093.34
#2024-09-19|2102.84
#2024-09-20|2083.75
#2024-09-23|2090.03
#2024-09-24|2116.90
#2024-09-25|2119.77
#2024-09-26|2172.31
#2024-09-27|2245.50
#2024-09-30|2201.08
#2024-10-01|2207.47
#2024-10-02|2158.38
#2024-10-03|2150.54
#2024-10-04|2137.38
#2024-10-07|2155.51
#2024-10-08|2118.22
#2024-10-09|2101.71
#2024-10-10|2105.36
#2024-10-11|2084.50
#2024-10-14|2074.91
#2024-10-15|2084.34
#2024-10-16|2072.30
#2024-10-17|2063.24
#2024-10-18|2064.56
#2024-10-21|2050.17
#2024-10-22|2006.09
#2024-10-23|1964.36
#2024-10-24|1979.98
#2024-10-25|1966.97
#2024-10-28|1973.63
#2024-10-29|1967.16
#2024-10-30|1996.52
#2024-10-31|2014.82
#2024-11-01|1990.30
#2024-11-04|2003.47
#2024-11-05|2025.66
#2024-11-06|2009.38
#2024-11-07|2104.91
#2024-11-08|2077.56
#2024-11-11|2045.64
#2024-11-12|2048.50
#2024-11-13|2020.98
#2024-11-14|2006.59
#2024-11-15|2021.16
#2024-11-18|2021.69
#2024-11-19|2034.29
#2024-11-20|2011.51
#2024-11-21|2025.22
#2024-11-22|2035.70
#2024-11-25|2045.74
#2024-11-26|2054.99
#2024-11-27|2056.24
#2024-11-28|2064.85
#2024-11-29|2078.16
#2024-12-02|2088.77
#2024-12-03|2122.44
#2024-12-04|2074.77
#2024-12-05|2076.93
#2024-12-06|2077.72
#2024-12-09|2061.13
#2024-12-10|2054.26
#2024-12-11|2053.59
#2024-12-12|2066.09
#2024-12-13|2035.55
#2024-12-16|2032.63
#2024-12-17|2030.54
#2024-12-18|2014.41
#2024-12-19|1965.82
#2024-12-20|1980.78
#2024-12-23|1981.40
#2024-12-24|1973.36
#2024-12-25|1974.65
#2024-12-26|1991.08
#2024-12-27|2017.74
#2024-12-30|2018.26
#2024-12-31|2018.96
#2025-01-01|2018.96
#2025-01-02|2019.05
#2025-01-03|2018.32
#2025-01-06|2012.07
#2025-01-07|2017.44
#2025-01-08|1991.19
#2025-01-09|1979.90
#2025-01-10|1979.55
#2025-01-13|1978.20
#2025-01-14|1950.90
#2025-01-15|1967.84
#2025-01-16|1980.17
#2025-01-17|1979.67
#2025-01-20|2003.70
#2025-01-21|2009.94
#2025-01-22|2006.30
#2025-01-23|2010.09
#2025-01-24|2021.02
#2025-01-27|2058.86
#2025-01-28|2035.43
#2025-01-29|2049.84
#2025-01-30|2052.83
#2025-01-31|2054.94
#2025-02-03|2017.87
#2025-02-04|2019.72
#2025-02-05|2049.82
#2025-02-06|2034.99
#2025-02-07|2037.65
#2025-02-10|2049.51
#2025-02-11|2040.61
#2025-02-12|2014.90
#2025-02-13|2068.75
#2025-02-14|2069.18
#2025-02-17|2068.39
#2025-02-18|2076.87
#2025-02-19|2085.55
#2025-02-20|2087.02
#2025-02-21|2087.28
#2025-02-24|2090.44
#2025-02-25|2082.34
#2025-02-26|2069.65
#2025-02-27|2077.88
#2025-02-28|2036.84
#2025-03-03|2076.12
#2025-03-04|2106.97
#2025-03-05|2121.32
#2025-03-06|2152.45
#2025-03-07|2147.50
#2025-03-10|2140.34
#2025-03-11|2109.89
#2025-03-12|2115.24
#2025-03-13|2119.35
#2025-03-14|2112.58
#2025-03-17|2142.31
#2025-03-18|2160.43
#2025-03-19|2152.77
#2025-03-20|2166.45
#2025-03-21|2167.68
#2025-03-24|2129.59
#2025-03-25|2151.72
#2025-03-26|2145.74
#2025-03-27|2144.48
#2025-03-28|2144.60
#2025-03-31|2097.24
#2025-04-01|2105.33
#2025-04-02|2081.16
#2025-04-03|2064.75
#2025-04-04|2085.60
#2025-04-07|1938.69
#2025-04-08|2015.79
#2025-04-09|2023.80
#2025-04-10|2137.05
#2025-04-11|2134.71
#2025-04-14|2154.82
#2025-04-15|2157.71
#2025-04-16|2174.80
#2025-04-17|2200.59
#2025-04-18|2242.95
#2025-04-21|2248.17
#2025-04-22|2251.99
#2025-04-23|2262.19
#2025-04-24|2241.13
#2025-04-25|2233.35
#2025-04-28|2286.81
#2025-04-29|2294.74
#2025-04-30|2318.25
#2025-05-01|2279.07
#2025-05-02|2325.89
#2025-05-05|2329.30
#2025-05-06|2342.76
#2025-05-07|2347.47
#2025-05-08|2328.25
#2025-05-09|2319.12
#2025-05-12|2294.33
#2025-05-13|2279.22
#2025-05-14|2284.62
#2025-05-15|2295.92
#2025-05-16|2299.09
#2025-05-19|2320.33
#2025-05-20|2309.59
#2025-05-21|2327.26
#2025-05-22|2319.58
#2025-05-23|2362.55
#2025-05-26|2376.04
#2025-05-27|2352.71
#2025-05-28|2343.87
#2025-05-29|2376.11
#2025-05-30|2376.43
#2025-06-02|2400.42
#2025-06-03|2372.39
#2025-06-04|2400.89
#2025-06-05|2383.04
#2025-06-06|2381.32
#2025-06-09|2381.26
#2025-06-10|2394.54
#2025-06-11|2385.34
#2025-06-12|2406.24
#2025-06-13|2398.08
#2025-06-16|2413.33
#2025-06-17|2387.88
#2025-06-18|2413.67
#2025-06-19|2392.17
#2025-06-20|2377.43
#2025-06-23|2374.66
#2025-06-24|2405.90
#2025-06-25|2391.78
#2025-06-26|2411.69
#2025-06-27|2406.55
#2025-06-30|2447.75
#2025-07-01|2464.70
#2025-07-02|2485.80
#2025-07-03|2451.72
#2025-07-04|2471.64
#2025-07-07|2456.79
#2025-07-08|2457.52
#2025-07-09|2477.55
#2025-07-10|2474.61
#2025-07-11|2482.01
#2025-07-14|2484.86
#2025-07-15|2441.61
#2025-07-16|2439.11
#2025-07-17|2447.29
#2025-07-18|2444.70
#2025-07-21|2463.08
#2025-07-22|2490.05
#2025-07-23|2523.55
#2025-07-24|2547.82
#2025-07-25|2523.86
#2025-07-28|2502.80
#2025-07-29|2497.27
#2025-07-30|2494.97
#2025-07-31|2474.60
#2025-08-01|2546.38
#2025-08-04|2555.24
#2025-08-05|2573.68
#2025-08-06|2646.26
#2025-08-07|2667.94
#2025-08-08|2682.11
#2025-08-11|2676.96
#2025-08-12|2696.15
#2025-08-13|2723.09
#2025-08-14|2685.08
#2025-08-15|2702.89
#2025-08-18|2686.81
#2025-08-19|2695.15
#2025-08-20|2712.61
#2025-08-21|2686.38
#2025-08-22|2717.60
#2025-08-25|2704.69
#2025-08-26|2666.26
#2025-08-27|2659.97
#2025-08-28|2689.04
#2025-08-29|2698.25
#2025-09-01|2695.74
#2025-09-02|2681.38
#2025-09-03|2657.21
#2025-09-04|2688.55
#2025-09-05|2718.62
#2025-09-08|2732.42
#2025-09-09|2740.37
#2025-09-10|2730.88
#2025-09-11|2734.50
#2025-09-12|2713.22
#2025-09-15|2719.29
#2025-09-16|2726.04
#2025-09-17|2694.54
#2025-09-18|2669.71
#2025-09-19|2672.88
#2025-09-22|2644.25
#2025-09-23|2647.74
#2025-09-24|2631.52
#2025-09-25|2620.71
#2025-09-26|2647.56
#2025-09-29|2641.85
#2025-09-30|2648.84
#2025-10-01|2643.37
#2025-10-02|2602.48
#2025-10-03|2622.87
#2025-10-06|2672.93
#2025-10-07|2648.04
#2025-10-08|2628.51
#2025-10-09|2622.14
#2025-10-10|2580.80
#2025-10-13|2580.60
#2025-10-14|2559.48
#2025-10-15|2619.90
#2025-10-16|2649.91
#2025-10-17|2644.82
#2025-10-20|2670.24
#2025-10-21|2652.90
#2025-10-22|2713.25
#2025-10-23|2697.85
#2025-10-24|2723.62
#2025-10-27|2771.40
#2025-10-28|2715.06
#2025-10-29|2728.08
#2025-10-30|2709.80
#2025-10-31|2703.98
#2025-11-03|2700.52
#2025-11-04|2718.92
#2025-11-05|2722.75
#2025-11-06|2796.60
#2025-11-07|2793.46
#2025-11-10|2803.80
#2025-11-11|2834.55
#2025-11-12|2840.10
#2025-11-13|2916.60
#2025-11-14|2879.41
#2025-11-17|2857.21
#2025-11-18|2787.93
#2025-11-19|2789.32
#2025-11-20|2817.80
#2025-11-21|2872.30
#2025-11-24|2867.26
#2025-11-25|2879.08
#2025-11-26|2930.19
#2025-11-27|2940.75
#2025-11-28|2965.14
#2025-12-01|2942.02
#2025-12-02|2909.60
#2025-12-03|2923.21
#2025-12-04|2950.54
#2025-12-05|2912.78
#2025-12-08|2945.63
#2025-12-09|2920.12
#2025-12-10|2940.25
#2025-12-11|2951.52
#2025-12-12|3000.34
#2025-12-15|3001.60
#2025-12-16|2970.03
#2025-12-17|2961.00
#2025-12-18|2959.32
#2025-12-19|2973.37
#2025-12-22|2982.59
#2025-12-23|3008.64
#2025-12-24|3015.41
#2025-12-25|3030.46
#2025-12-26|3007.72
#2025-12-29|3024.96
#2025-12-30|3007.28
#2025-12-31|3000.05
#2026-01-01|3000.05
#2026-01-02|2999.38
#2026-01-05|3053.14
#2026-01-06|3106.38
#2026-01-07|3061.62
#2026-01-08|3060.72
#2026-01-09|3067.97
#2026-01-12|3077.67
#2026-01-13|3131.11
#2026-01-14|3182.86
#2026-01-15|3184.72
#2026-01-16|3219.41
#2026-01-19|3200.29
#2026-01-20|3181.50
#2026-01-21|3172.52
#2026-01-22|3163.39
#2026-01-23|3197.08
#2026-01-26|3220.42
#2026-01-27|3236.35
#2026-01-28|3191.43
#2026-01-29|3216.92
#2026-01-30|3153.29
#2026-02-02|3141.64
#2026-02-03|3259.44
#2026-02-04|3271.69
#2026-02-05|3260.80
#2026-02-06|3331.21
#2026-02-09|3499.10
#2026-02-10|3581.94
#2026-02-11|3600.06
#2026-02-12|3671.51
#2026-02-13|3543.86
#2026-02-16|3513.61
#2026-02-17|3518.73
#2026-02-18|3563.66
#2026-02-19|3579.25
#2026-02-20|3582.86
#2026-02-23|3597.06
#2026-02-24|3607.17
#2026-02-25|3614.51
#2026-02-26|3607.57
#2026-02-27|3699.23
#2026-03-02|3647.60
#2026-03-03|3517.60
#2026-03-04|3362.55
#2026-03-05|3426.69
#2026-03-06|3414.27
#2026-03-09|3231.43
#2026-03-10|3324.09
#2026-03-11|3345.21
#2026-03-12|3278.50
#2026-03-13|3268.19
#2026-03-16|3226.40
#2026-03-17|3258.65
#2026-03-18|3355.52
#2026-03-19|3270.38
#2026-03-20|3269.09
#2026-03-23|3124.32
#2026-03-24|3197.11
#2026-03-25|3285.35
#2026-03-26|3267.26
#2026-03-27|3217.45
#2026-03-30|3175.58
#2026-03-31|3142.32
#2026-04-01|3331.87
#2026-04-02|3219.37