Table Data - Nasdaq Developed Markets: Asia Industrial Goods and Services Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Industrial Goods and Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA5020N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMASIA5020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 620.73 |
| 2001-04-02 | 609.69 |
| 2001-04-03 | 617.71 |
| 2001-04-04 | 616.64 |
| 2001-04-05 | 631.32 |
| 2001-04-06 | 639.48 |
| 2001-04-09 | 617.19 |
| 2001-04-10 | 606.28 |
| 2001-04-11 | 624.45 |
| 2001-04-12 | 642.65 |
| 2001-04-13 | . |
| 2001-04-16 | 633.27 |
| 2001-04-17 | 628.10 |
| 2001-04-18 | 653.08 |
| 2001-04-19 | 674.45 |
| 2001-04-20 | 667.29 |
| 2001-04-23 | 669.38 |
| 2001-04-24 | 666.13 |
| 2001-04-25 | 672.13 |
| 2001-04-26 | 677.99 |
| 2001-04-27 | 670.41 |
| 2001-04-30 | 671.68 |
| 2001-05-01 | 702.00 |
| 2001-05-02 | 706.76 |
| 2001-05-03 | 711.38 |
| 2001-05-04 | 710.37 |
| 2001-05-07 | 717.47 |
| 2001-05-08 | 703.44 |
| 2001-05-09 | 692.92 |
| 2001-05-10 | 682.59 |
| 2001-05-11 | 687.84 |
| 2001-05-14 | 674.79 |
| 2001-05-15 | 677.64 |
| 2001-05-16 | 663.47 |
| 2001-05-17 | 676.57 |
| 2001-05-18 | 675.92 |
| 2001-05-21 | 688.39 |
| 2001-05-22 | 694.08 |
| 2001-05-23 | 704.36 |
| 2001-05-24 | 700.57 |
| 2001-05-25 | 692.25 |
| 2001-05-28 | . |
| 2001-05-29 | 694.17 |
| 2001-05-30 | 675.81 |
| 2001-05-31 | 668.09 |
| 2001-06-01 | 669.50 |
| 2001-06-04 | 667.75 |
| 2001-06-05 | 660.06 |
| 2001-06-06 | 661.44 |
| 2001-06-07 | 670.37 |
| 2001-06-08 | 674.64 |
| 2001-06-11 | 659.95 |
| 2001-06-12 | 642.81 |
| 2001-06-13 | 642.18 |
| 2001-06-14 | 640.48 |
| 2001-06-15 | 626.10 |
| 2001-06-18 | 619.03 |
| 2001-06-19 | 617.22 |
| 2001-06-20 | 617.32 |
| 2001-06-21 | 622.24 |
| 2001-06-22 | 630.10 |
| 2001-06-25 | 629.33 |
| 2001-06-26 | 631.88 |
| 2001-06-27 | 623.46 |
| 2001-06-28 | 612.65 |
| 2001-06-29 | 625.60 |
| 2001-07-02 | 617.13 |
| 2001-07-03 | 617.62 |
| 2001-07-04 | . |
| 2001-07-05 | 602.29 |
| 2001-07-06 | 585.87 |
| 2001-07-09 | 580.46 |
| 2001-07-10 | 588.75 |
| 2001-07-11 | 580.97 |
| 2001-07-12 | 597.03 |
| 2001-07-13 | 591.03 |
| 2001-07-16 | 586.96 |
| 2001-07-17 | 577.21 |
| 2001-07-18 | 573.05 |
| 2001-07-19 | 575.95 |
| 2001-07-20 | 578.66 |
| 2001-07-23 | 563.59 |
| 2001-07-24 | 570.66 |
| 2001-07-25 | 577.39 |
| 2001-07-26 | 575.05 |
| 2001-07-27 | 569.79 |
| 2001-07-30 | 552.34 |
| 2001-07-31 | 567.82 |
| 2001-08-01 | 574.43 |
| 2001-08-02 | 601.21 |
| 2001-08-03 | 595.10 |
| 2001-08-06 | 589.55 |
| 2001-08-07 | 595.33 |
| 2001-08-08 | 590.47 |
| 2001-08-09 | 572.81 |
| 2001-08-10 | 576.60 |
| 2001-08-13 | 556.51 |
| 2001-08-14 | 575.98 |
| 2001-08-15 | 581.26 |
| 2001-08-16 | 570.27 |
| 2001-08-17 | 569.16 |
| 2001-08-20 | 555.00 |
| 2001-08-21 | 558.12 |
| 2001-08-22 | 562.83 |
| 2001-08-23 | 554.78 |
| 2001-08-24 | 555.87 |
| 2001-08-27 | 567.33 |
| 2001-08-28 | 563.04 |
| 2001-08-29 | 559.91 |
| 2001-08-30 | 554.51 |
| 2001-08-31 | 547.91 |
| 2001-09-03 | . |
| 2001-09-04 | 541.58 |
| 2001-09-05 | 532.15 |
| 2001-09-06 | 526.62 |
| 2001-09-07 | 520.74 |
| 2001-09-10 | 503.73 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 478.93 |
| 2001-09-18 | 486.93 |
| 2001-09-19 | 498.58 |
| 2001-09-20 | 488.61 |
| 2001-09-21 | 474.27 |
| 2001-09-24 | 472.92 |
| 2001-09-25 | 484.31 |
| 2001-09-26 | 475.80 |
| 2001-09-27 | 470.11 |
| 2001-09-28 | 479.91 |
| 2001-10-01 | 482.11 |
| 2001-10-02 | 486.94 |
| 2001-10-03 | 480.11 |
| 2001-10-04 | 496.93 |
| 2001-10-05 | 505.29 |
| 2001-10-08 | 505.36 |
| 2001-10-09 | 499.17 |
| 2001-10-10 | 491.48 |
| 2001-10-11 | 506.71 |
| 2001-10-12 | 518.76 |
| 2001-10-15 | 512.29 |
| 2001-10-16 | 513.83 |
| 2001-10-17 | 524.97 |
| 2001-10-18 | 513.34 |
| 2001-10-19 | 516.42 |
| 2001-10-22 | 517.22 |
| 2001-10-23 | 526.66 |
| 2001-10-24 | 524.26 |
| 2001-10-25 | 527.36 |
| 2001-10-26 | 521.96 |
| 2001-10-29 | 514.69 |
| 2001-10-30 | 507.55 |
| 2001-10-31 | 497.11 |
| 2001-11-01 | 502.68 |
| 2001-11-02 | 507.58 |
| 2001-11-05 | 511.54 |
| 2001-11-06 | 521.33 |
| 2001-11-07 | 505.44 |
| 2001-11-08 | 513.77 |
| 2001-11-09 | 511.06 |
| 2001-11-12 | 504.93 |
| 2001-11-13 | 493.70 |
| 2001-11-14 | 497.80 |
| 2001-11-15 | 512.81 |
| 2001-11-16 | 523.89 |
| 2001-11-19 | 526.77 |
| 2001-11-20 | 519.85 |
| 2001-11-21 | 516.03 |
| 2001-11-22 | . |
| 2001-11-23 | 515.20 |
| 2001-11-26 | 529.14 |
| 2001-11-27 | 529.56 |
| 2001-11-28 | 515.75 |
| 2001-11-29 | 510.75 |
| 2001-11-30 | 518.69 |
| 2001-12-03 | 504.23 |
| 2001-12-04 | 502.99 |
| 2001-12-05 | 518.17 |
| 2001-12-06 | 530.81 |
| 2001-12-07 | 521.37 |
| 2001-12-10 | 508.27 |
| 2001-12-11 | 499.86 |
| 2001-12-12 | 513.98 |
| 2001-12-13 | 501.43 |
| 2001-12-14 | 496.64 |
| 2001-12-17 | 488.23 |
| 2001-12-18 | 491.36 |
| 2001-12-19 | 488.55 |
| 2001-12-20 | 488.75 |
| 2001-12-21 | 476.84 |
| 2001-12-24 | 475.66 |
| 2001-12-25 | . |
| 2001-12-26 | 469.05 |
| 2001-12-27 | 479.31 |
| 2001-12-28 | 484.70 |
| 2001-12-31 | 485.28 |
| 2002-01-01 | . |
| 2002-01-02 | 481.79 |
| 2002-01-03 | 483.66 |
| 2002-01-04 | 501.98 |
| 2002-01-07 | 507.14 |
| 2002-01-08 | 493.50 |
| 2002-01-09 | 491.27 |
| 2002-01-10 | 485.82 |
| 2002-01-11 | 483.87 |
| 2002-01-14 | 484.93 |
| 2002-01-15 | 472.34 |
| 2002-01-16 | 468.29 |
| 2002-01-17 | 466.93 |
| 2002-01-18 | 474.82 |
| 2002-01-21 | . |
| 2002-01-22 | 462.73 |
| 2002-01-23 | 461.21 |
| 2002-01-24 | 461.12 |
| 2002-01-25 | 466.31 |
| 2002-01-28 | 473.42 |
| 2002-01-29 | 467.66 |
| 2002-01-30 | 459.10 |
| 2002-01-31 | 459.05 |
| 2002-02-01 | 448.12 |
| 2002-02-04 | 444.28 |
| 2002-02-05 | 437.25 |
| 2002-02-06 | 438.02 |
| 2002-02-07 | 441.25 |
| 2002-02-08 | 441.01 |
| 2002-02-11 | 445.71 |
| 2002-02-12 | 459.14 |
| 2002-02-13 | 460.59 |
| 2002-02-14 | 469.93 |
| 2002-02-15 | 468.17 |
| 2002-02-18 | . |
| 2002-02-19 | 458.52 |
| 2002-02-20 | 455.56 |
| 2002-02-21 | 469.41 |
| 2002-02-22 | 471.55 |
| 2002-02-25 | 470.36 |
| 2002-02-26 | 467.84 |
| 2002-02-27 | 480.25 |
| 2002-02-28 | 485.56 |
| 2002-03-01 | 494.97 |
| 2002-03-04 | 529.83 |
| 2002-03-05 | 528.82 |
| 2002-03-06 | 527.58 |
| 2002-03-07 | 552.11 |
| 2002-03-08 | 560.08 |
| 2002-03-11 | 570.50 |
| 2002-03-12 | 550.42 |
| 2002-03-13 | 533.46 |
| 2002-03-14 | 541.83 |
| 2002-03-15 | 551.92 |
| 2002-03-18 | 538.68 |
| 2002-03-19 | 550.02 |
| 2002-03-20 | 544.93 |
| 2002-03-21 | 541.95 |
| 2002-03-22 | 530.08 |
| 2002-03-25 | 523.56 |
| 2002-03-26 | 522.45 |
| 2002-03-27 | 529.39 |
| 2002-03-28 | 532.45 |
| 2002-03-29 | . |
| 2002-04-01 | 515.75 |
| 2002-04-02 | 528.19 |
| 2002-04-03 | 537.50 |
| 2002-04-04 | 541.23 |
| 2002-04-05 | 538.90 |
| 2002-04-08 | 536.71 |
| 2002-04-09 | 524.20 |
| 2002-04-10 | 523.30 |
| 2002-04-11 | 520.63 |
| 2002-04-12 | 513.37 |
| 2002-04-15 | 521.43 |
| 2002-04-16 | 532.52 |
| 2002-04-17 | 545.11 |
| 2002-04-18 | 549.08 |
| 2002-04-19 | 541.03 |
| 2002-04-22 | 552.09 |
| 2002-04-23 | 554.07 |
| 2002-04-24 | 554.56 |
| 2002-04-25 | 558.73 |
| 2002-04-26 | 555.94 |
| 2002-04-29 | 554.94 |
| 2002-04-30 | 550.07 |
| 2002-05-01 | 554.69 |
| 2002-05-02 | 558.34 |
| 2002-05-03 | 561.54 |
| 2002-05-06 | 559.72 |
| 2002-05-07 | 547.33 |
| 2002-05-08 | 549.37 |
| 2002-05-09 | 554.65 |
| 2002-05-10 | 554.72 |
| 2002-05-13 | 547.63 |
| 2002-05-14 | 542.28 |
| 2002-05-15 | 560.83 |
| 2002-05-16 | 567.47 |
| 2002-05-17 | 581.82 |
| 2002-05-20 | 583.80 |
| 2002-05-21 | 587.05 |
| 2002-05-22 | 592.86 |
| 2002-05-23 | 588.85 |
| 2002-05-24 | 587.86 |
| 2002-05-27 | . |
| 2002-05-28 | 584.41 |
| 2002-05-29 | 578.51 |
| 2002-05-30 | 580.69 |
| 2002-05-31 | 574.93 |
| 2002-06-03 | 583.01 |
| 2002-06-04 | 571.84 |
| 2002-06-05 | 569.82 |
| 2002-06-06 | 567.04 |
| 2002-06-07 | 559.34 |
| 2002-06-10 | 556.85 |
| 2002-06-11 | 553.88 |
| 2002-06-12 | 546.72 |
| 2002-06-13 | 542.11 |
| 2002-06-14 | 535.55 |
| 2002-06-17 | 522.93 |
| 2002-06-18 | 530.64 |
| 2002-06-19 | 513.65 |
| 2002-06-20 | 520.82 |
| 2002-06-21 | 516.39 |
| 2002-06-24 | 521.78 |
| 2002-06-25 | 522.88 |
| 2002-06-26 | 514.32 |
| 2002-06-27 | 520.08 |
| 2002-06-28 | 534.26 |
| 2002-07-01 | 534.51 |
| 2002-07-02 | 533.69 |
| 2002-07-03 | 541.79 |
| 2002-07-04 | . |
| 2002-07-05 | 543.49 |
| 2002-07-08 | 547.83 |
| 2002-07-09 | 557.54 |
| 2002-07-10 | 547.74 |
| 2002-07-11 | 540.99 |
| 2002-07-12 | 544.75 |
| 2002-07-15 | 539.03 |
| 2002-07-16 | 531.91 |
| 2002-07-17 | 530.49 |
| 2002-07-18 | 541.41 |
| 2002-07-19 | 531.08 |
| 2002-07-22 | 521.64 |
| 2002-07-23 | 520.15 |
| 2002-07-24 | 509.96 |
| 2002-07-25 | 505.63 |
| 2002-07-26 | 481.54 |
| 2002-07-29 | 481.11 |
| 2002-07-30 | 493.77 |
| 2002-07-31 | 488.27 |
| 2002-08-01 | 481.64 |
| 2002-08-02 | 475.77 |
| 2002-08-05 | 471.27 |
| 2002-08-06 | 455.18 |
| 2002-08-07 | 474.24 |
| 2002-08-08 | 471.80 |
| 2002-08-09 | 482.17 |
| 2002-08-12 | 476.72 |
| 2002-08-13 | 475.61 |
| 2002-08-14 | 483.44 |
| 2002-08-15 | 487.67 |
| 2002-08-16 | 490.07 |
| 2002-08-19 | 478.16 |
| 2002-08-20 | 479.89 |
| 2002-08-21 | 481.96 |
| 2002-08-22 | 486.29 |
| 2002-08-23 | 491.04 |
| 2002-08-26 | 499.44 |
| 2002-08-27 | 493.54 |
| 2002-08-28 | 485.93 |
| 2002-08-29 | 475.29 |
| 2002-08-30 | 475.85 |
| 2002-09-02 | . |
| 2002-09-03 | 462.41 |
| 2002-09-04 | 453.21 |
| 2002-09-05 | 457.97 |
| 2002-09-06 | 451.78 |
| 2002-09-09 | 459.75 |
| 2002-09-10 | 457.83 |
| 2002-09-11 | 460.70 |
| 2002-09-12 | 462.27 |
| 2002-09-13 | 450.94 |
| 2002-09-16 | 445.62 |
| 2002-09-17 | 456.80 |
| 2002-09-18 | 457.61 |
| 2002-09-19 | 462.62 |
| 2002-09-20 | 447.19 |
| 2002-09-23 | 444.96 |
| 2002-09-24 | 438.09 |
| 2002-09-25 | 434.36 |
| 2002-09-26 | 442.19 |
| 2002-09-27 | 449.98 |
| 2002-09-30 | 445.30 |
| 2002-10-01 | 433.05 |
| 2002-10-02 | 424.99 |
| 2002-10-03 | 416.24 |
| 2002-10-04 | 413.86 |
| 2002-10-07 | 393.84 |
| 2002-10-08 | 393.96 |
| 2002-10-09 | 387.82 |
| 2002-10-10 | 383.50 |
| 2002-10-11 | 390.05 |
| 2002-10-14 | 389.53 |
| 2002-10-15 | 404.83 |
| 2002-10-16 | 409.21 |
| 2002-10-17 | 408.08 |
| 2002-10-18 | 413.74 |
| 2002-10-21 | 410.22 |
| 2002-10-22 | 395.37 |
| 2002-10-23 | 400.69 |
| 2002-10-24 | 396.83 |
| 2002-10-25 | 404.13 |
| 2002-10-28 | 407.08 |
| 2002-10-29 | 409.23 |
| 2002-10-30 | 407.89 |
| 2002-10-31 | 403.71 |
| 2002-11-01 | 404.42 |
| 2002-11-04 | 405.41 |
| 2002-11-05 | 422.74 |
| 2002-11-06 | 423.71 |
| 2002-11-07 | 426.30 |
| 2002-11-08 | 419.01 |
| 2002-11-11 | 408.39 |
| 2002-11-12 | 402.61 |
| 2002-11-13 | 398.13 |
| 2002-11-14 | 391.88 |
| 2002-11-15 | 401.24 |
| 2002-11-18 | 391.27 |
| 2002-11-19 | 392.79 |
| 2002-11-20 | 394.52 |
| 2002-11-21 | 405.42 |
| 2002-11-22 | 413.10 |
| 2002-11-25 | 420.07 |
| 2002-11-26 | 419.03 |
| 2002-11-27 | 419.12 |
| 2002-11-28 | . |
| 2002-11-29 | 435.77 |
| 2002-12-02 | 427.91 |
| 2002-12-03 | 428.66 |
| 2002-12-04 | 416.49 |
| 2002-12-05 | 409.94 |
| 2002-12-06 | 413.19 |
| 2002-12-09 | 413.08 |
| 2002-12-10 | 410.65 |
| 2002-12-11 | 408.40 |
| 2002-12-12 | 407.88 |
| 2002-12-13 | 407.17 |
| 2002-12-16 | 400.89 |
| 2002-12-17 | 405.48 |
| 2002-12-18 | 398.03 |
| 2002-12-19 | 401.88 |
| 2002-12-20 | 400.53 |
| 2002-12-23 | 401.48 |
| 2002-12-24 | 405.58 |
| 2002-12-25 | . |
| 2002-12-26 | 412.70 |
| 2002-12-27 | 414.34 |
| 2002-12-30 | 412.05 |
| 2002-12-31 | 412.05 |
| 2003-01-01 | . |
| 2003-01-02 | 408.79 |
| 2003-01-03 | 410.29 |
| 2003-01-06 | 422.01 |
| 2003-01-07 | 417.76 |
| 2003-01-08 | 412.57 |
| 2003-01-09 | 410.33 |
| 2003-01-10 | 410.88 |
| 2003-01-13 | 413.60 |
| 2003-01-14 | 420.97 |
| 2003-01-15 | 428.31 |
| 2003-01-16 | 428.52 |
| 2003-01-17 | 432.97 |
| 2003-01-20 | . |
| 2003-01-21 | 430.41 |
| 2003-01-22 | 430.41 |
| 2003-01-23 | 443.31 |
| 2003-01-24 | 440.87 |
| 2003-01-27 | 429.98 |
| 2003-01-28 | 426.15 |
| 2003-01-29 | 416.35 |
| 2003-01-30 | 412.77 |
| 2003-01-31 | 408.47 |
| 2003-02-03 | 415.01 |
| 2003-02-04 | 420.44 |
| 2003-02-05 | 419.94 |
| 2003-02-06 | 417.15 |
| 2003-02-07 | 411.70 |
| 2003-02-10 | 411.99 |
| 2003-02-11 | 410.83 |
| 2003-02-12 | 418.95 |
| 2003-02-13 | 417.14 |
| 2003-02-14 | 422.65 |
| 2003-02-17 | . |
| 2003-02-18 | 431.58 |
| 2003-02-19 | 432.34 |
| 2003-02-20 | 430.13 |
| 2003-02-21 | 422.98 |
| 2003-02-24 | 426.55 |
| 2003-02-25 | 419.17 |
| 2003-02-26 | 418.61 |
| 2003-02-27 | 415.32 |
| 2003-02-28 | 415.84 |
| 2003-03-03 | 422.89 |
| 2003-03-04 | 422.24 |
| 2003-03-05 | 422.79 |
| 2003-03-06 | 418.84 |
| 2003-03-07 | 409.35 |
| 2003-03-10 | 402.30 |
| 2003-03-11 | 393.46 |
| 2003-03-12 | 398.09 |
| 2003-03-13 | 392.91 |
| 2003-03-14 | 397.63 |
| 2003-03-17 | 391.68 |
| 2003-03-18 | 396.20 |
| 2003-03-19 | 399.53 |
| 2003-03-20 | 405.18 |
| 2003-03-21 | 401.39 |
| 2003-03-24 | 414.14 |
| 2003-03-25 | 405.83 |
| 2003-03-26 | 412.05 |
| 2003-03-27 | 412.54 |
| 2003-03-28 | 407.75 |
| 2003-03-31 | 397.49 |
| 2003-04-01 | 399.09 |
| 2003-04-02 | 401.39 |
| 2003-04-03 | 398.16 |
| 2003-04-04 | 399.31 |
| 2003-04-07 | 407.90 |
| 2003-04-08 | 402.93 |
| 2003-04-09 | 397.08 |
| 2003-04-10 | 396.69 |
| 2003-04-11 | 386.94 |
| 2003-04-14 | 380.78 |
| 2003-04-15 | 387.41 |
| 2003-04-16 | 390.78 |
| 2003-04-17 | 389.43 |
| 2003-04-18 | . |
| 2003-04-21 | 393.39 |
| 2003-04-22 | 387.96 |
| 2003-04-23 | 384.72 |
| 2003-04-24 | 386.26 |
| 2003-04-25 | 378.77 |
| 2003-04-28 | 374.22 |
| 2003-04-29 | 376.43 |
| 2003-04-30 | 390.35 |
| 2003-05-01 | 394.54 |
| 2003-05-02 | 396.07 |
| 2003-05-05 | 397.91 |
| 2003-05-06 | 408.31 |
| 2003-05-07 | 414.85 |
| 2003-05-08 | 410.77 |
| 2003-05-09 | 411.76 |
| 2003-05-12 | 416.21 |
| 2003-05-13 | 418.13 |
| 2003-05-14 | 421.74 |
| 2003-05-15 | 416.77 |
| 2003-05-16 | 414.98 |
| 2003-05-19 | 409.47 |
| 2003-05-20 | 409.18 |
| 2003-05-21 | 405.40 |
| 2003-05-22 | 405.20 |
| 2003-05-23 | 414.57 |
| 2003-05-26 | . |
| 2003-05-27 | 411.75 |
| 2003-05-28 | 411.84 |
| 2003-05-29 | 419.33 |
| 2003-05-30 | 418.08 |
| 2003-06-02 | 430.74 |
| 2003-06-03 | 429.37 |
| 2003-06-04 | 428.73 |
| 2003-06-05 | 439.36 |
| 2003-06-06 | 439.91 |
| 2003-06-09 | 448.05 |
| 2003-06-10 | 447.25 |
| 2003-06-11 | 450.43 |
| 2003-06-12 | 447.13 |
| 2003-06-13 | 449.82 |
| 2003-06-16 | 442.33 |
| 2003-06-17 | 448.21 |
| 2003-06-18 | 450.56 |
| 2003-06-19 | 450.31 |
| 2003-06-20 | 452.37 |
| 2003-06-23 | 457.57 |
| 2003-06-24 | 447.16 |
| 2003-06-25 | 452.07 |
| 2003-06-26 | 448.03 |
| 2003-06-27 | 457.86 |
| 2003-06-30 | 457.93 |
| 2003-07-01 | 470.24 |
| 2003-07-02 | 486.68 |
| 2003-07-03 | 493.85 |
| 2003-07-04 | . |
| 2003-07-07 | 506.35 |
| 2003-07-08 | 512.31 |
| 2003-07-09 | 513.97 |
| 2003-07-10 | 510.04 |
| 2003-07-11 | 494.82 |
| 2003-07-14 | 502.46 |
| 2003-07-15 | 502.58 |
| 2003-07-16 | 496.56 |
| 2003-07-17 | 480.72 |
| 2003-07-18 | 482.75 |
| 2003-07-21 | 483.71 |
| 2003-07-22 | 482.27 |
| 2003-07-23 | 494.30 |
| 2003-07-24 | 496.99 |
| 2003-07-25 | 497.77 |
| 2003-07-28 | 506.51 |
| 2003-07-29 | 506.96 |
| 2003-07-30 | 493.10 |
| 2003-07-31 | 486.05 |
| 2003-08-01 | 492.33 |
| 2003-08-04 | 488.54 |
| 2003-08-05 | 481.94 |
| 2003-08-06 | 476.55 |
| 2003-08-07 | 474.79 |
| 2003-08-08 | 478.51 |
| 2003-08-11 | 488.90 |
| 2003-08-12 | 494.44 |
| 2003-08-13 | 500.63 |
| 2003-08-14 | 508.85 |
| 2003-08-15 | 508.46 |
| 2003-08-18 | 518.43 |
| 2003-08-19 | 530.01 |
| 2003-08-20 | 543.79 |
| 2003-08-21 | 546.47 |
| 2003-08-22 | 545.65 |
| 2003-08-25 | 546.77 |
| 2003-08-26 | 549.38 |
| 2003-08-27 | 547.66 |
| 2003-08-28 | 546.26 |
| 2003-08-29 | 558.69 |
| 2003-09-01 | . |
| 2003-09-02 | 573.78 |
| 2003-09-03 | 576.22 |
| 2003-09-04 | 566.81 |
| 2003-09-05 | 564.87 |
| 2003-09-08 | 565.33 |
| 2003-09-09 | 578.17 |
| 2003-09-10 | 568.15 |
| 2003-09-11 | 557.64 |
| 2003-09-12 | 561.36 |
| 2003-09-15 | 561.33 |
| 2003-09-16 | 569.43 |
| 2003-09-17 | 573.75 |
| 2003-09-18 | 579.75 |
| 2003-09-19 | 577.22 |
| 2003-09-22 | 564.66 |
| 2003-09-23 | 567.59 |
| 2003-09-24 | 569.46 |
| 2003-09-25 | 558.89 |
| 2003-09-26 | 563.08 |
| 2003-09-29 | 561.78 |
| 2003-09-30 | 561.41 |
| 2003-10-01 | 568.43 |
| 2003-10-02 | 582.18 |
| 2003-10-03 | 591.54 |
| 2003-10-06 | 595.02 |
| 2003-10-07 | 605.53 |
| 2003-10-08 | 592.45 |
| 2003-10-09 | 589.81 |
| 2003-10-10 | 603.54 |
| 2003-10-13 | 602.20 |
| 2003-10-14 | 607.74 |
| 2003-10-15 | 609.71 |
| 2003-10-16 | 619.63 |
| 2003-10-17 | 621.51 |
| 2003-10-20 | 626.43 |
| 2003-10-21 | 625.01 |
| 2003-10-22 | 617.53 |
| 2003-10-23 | 585.24 |
| 2003-10-24 | 588.04 |
| 2003-10-27 | 595.12 |
| 2003-10-28 | 604.06 |
| 2003-10-29 | 617.42 |
| 2003-10-30 | 613.74 |
| 2003-10-31 | 598.48 |
| 2003-11-03 | 593.52 |
| 2003-11-04 | 617.54 |
| 2003-11-05 | 618.18 |
| 2003-11-06 | 604.30 |
| 2003-11-07 | 610.27 |
| 2003-11-10 | 609.70 |
| 2003-11-11 | 585.34 |
| 2003-11-12 | 579.50 |
| 2003-11-13 | 590.71 |
| 2003-11-14 | 581.94 |
| 2003-11-17 | 557.45 |
| 2003-11-18 | 561.10 |
| 2003-11-19 | 545.94 |
| 2003-11-20 | 555.23 |
| 2003-11-21 | 555.42 |
| 2003-11-24 | 553.33 |
| 2003-11-25 | 560.47 |
| 2003-11-26 | 572.69 |
| 2003-11-27 | . |
| 2003-11-28 | 569.38 |
| 2003-12-01 | 581.41 |
| 2003-12-02 | 587.27 |
| 2003-12-03 | 588.57 |
| 2003-12-04 | 591.52 |
| 2003-12-05 | 590.86 |
| 2003-12-08 | 575.67 |
| 2003-12-09 | 574.46 |
| 2003-12-10 | 559.28 |
| 2003-12-11 | 564.17 |
| 2003-12-12 | 574.18 |
| 2003-12-15 | 590.01 |
| 2003-12-16 | 579.56 |
| 2003-12-17 | 572.03 |
| 2003-12-18 | 568.60 |
| 2003-12-19 | 577.55 |
| 2003-12-22 | 584.17 |
| 2003-12-23 | 584.67 |
| 2003-12-24 | 585.64 |
| 2003-12-25 | . |
| 2003-12-26 | 593.65 |
| 2003-12-29 | 599.36 |
| 2003-12-30 | 609.16 |
| 2003-12-31 | 608.44 |
| 2004-01-01 | . |
| 2004-01-02 | 610.39 |
| 2004-01-05 | 624.22 |
| 2004-01-06 | 622.53 |
| 2004-01-07 | 624.28 |
| 2004-01-08 | 629.90 |
| 2004-01-09 | 640.54 |
| 2004-01-12 | 640.66 |
| 2004-01-13 | 636.90 |
| 2004-01-14 | 643.44 |
| 2004-01-15 | 635.18 |
| 2004-01-16 | 639.28 |
| 2004-01-19 | . |
| 2004-01-20 | 648.22 |
| 2004-01-21 | 649.04 |
| 2004-01-22 | 649.98 |
| 2004-01-23 | 651.72 |
| 2004-01-26 | 649.37 |
| 2004-01-27 | 647.57 |
| 2004-01-28 | 639.94 |
| 2004-01-29 | 631.13 |
| 2004-01-30 | 633.57 |
| 2004-02-02 | 633.59 |
| 2004-02-03 | 627.20 |
| 2004-02-04 | 613.91 |
| 2004-02-05 | 614.41 |
| 2004-02-06 | 618.75 |
| 2004-02-09 | 618.00 |
| 2004-02-10 | 614.17 |
| 2004-02-11 | 614.04 |
| 2004-02-12 | 616.96 |
| 2004-02-13 | 620.45 |
| 2004-02-16 | . |
| 2004-02-17 | 630.84 |
| 2004-02-18 | 626.43 |
| 2004-02-19 | 627.14 |
| 2004-02-20 | 617.79 |
| 2004-02-23 | 627.79 |
| 2004-02-24 | 616.16 |
| 2004-02-25 | 611.20 |
| 2004-02-26 | 613.36 |
| 2004-02-27 | 627.75 |
| 2004-03-01 | 642.81 |
| 2004-03-02 | 640.40 |
| 2004-03-03 | 640.40 |
| 2004-03-04 | 638.05 |
| 2004-03-05 | 641.55 |
| 2004-03-08 | 638.17 |
| 2004-03-09 | 640.53 |
| 2004-03-10 | 632.15 |
| 2004-03-11 | 628.95 |
| 2004-03-12 | 625.23 |
| 2004-03-15 | 633.75 |
| 2004-03-16 | 635.90 |
| 2004-03-17 | 649.81 |
| 2004-03-18 | 657.44 |
| 2004-03-19 | 654.40 |
| 2004-03-22 | 653.92 |
| 2004-03-23 | 654.44 |
| 2004-03-24 | 662.53 |
| 2004-03-25 | 674.03 |
| 2004-03-26 | 690.92 |
| 2004-03-29 | 691.46 |
| 2004-03-30 | 688.84 |
| 2004-03-31 | 699.71 |
| 2004-04-01 | 703.74 |
| 2004-04-02 | 705.59 |
| 2004-04-05 | 714.99 |
| 2004-04-06 | 715.82 |
| 2004-04-07 | 716.66 |
| 2004-04-08 | 712.16 |
| 2004-04-09 | . |
| 2004-04-12 | 714.68 |
| 2004-04-13 | 713.72 |
| 2004-04-14 | 703.27 |
| 2004-04-15 | 688.27 |
| 2004-04-16 | 690.13 |
| 2004-04-19 | 680.85 |
| 2004-04-20 | 693.31 |
| 2004-04-21 | 687.95 |
| 2004-04-22 | 685.46 |
| 2004-04-23 | 696.69 |
| 2004-04-26 | 697.30 |
| 2004-04-27 | 687.62 |
| 2004-04-28 | 683.51 |
| 2004-04-29 | 680.53 |
| 2004-04-30 | 662.45 |
| 2004-05-03 | 662.51 |
| 2004-05-04 | 666.80 |
| 2004-05-05 | 672.79 |
| 2004-05-06 | 656.70 |
| 2004-05-07 | 638.90 |
| 2004-05-10 | 596.02 |
| 2004-05-11 | 598.48 |
| 2004-05-12 | 615.15 |
| 2004-05-13 | 593.46 |
| 2004-05-14 | 590.14 |
| 2004-05-17 | 569.04 |
| 2004-05-18 | 578.44 |
| 2004-05-19 | 605.61 |
| 2004-05-20 | 599.23 |
| 2004-05-21 | 619.86 |
| 2004-05-24 | 619.75 |
| 2004-05-25 | 613.34 |
| 2004-05-26 | 625.06 |
| 2004-05-27 | 630.29 |
| 2004-05-28 | 639.60 |
| 2004-05-31 | . |
| 2004-06-01 | 644.38 |
| 2004-06-02 | 640.55 |
| 2004-06-03 | 623.43 |
| 2004-06-04 | 623.78 |
| 2004-06-07 | 646.46 |
| 2004-06-08 | 652.24 |
| 2004-06-09 | 651.05 |
| 2004-06-10 | 655.93 |
| 2004-06-11 | . |
| 2004-06-14 | 644.51 |
| 2004-06-15 | 642.18 |
| 2004-06-16 | 650.46 |
| 2004-06-17 | 651.88 |
| 2004-06-18 | 644.72 |
| 2004-06-21 | 653.57 |
| 2004-06-22 | 649.33 |
| 2004-06-23 | 651.35 |
| 2004-06-24 | 666.36 |
| 2004-06-25 | 668.33 |
| 2004-06-28 | 673.60 |
| 2004-06-29 | 669.59 |
| 2004-06-30 | 665.85 |
| 2004-07-01 | 672.86 |
| 2004-07-02 | 662.62 |
| 2004-07-05 | . |
| 2004-07-06 | 648.34 |
| 2004-07-07 | 646.83 |
| 2004-07-08 | 642.59 |
| 2004-07-09 | 649.96 |
| 2004-07-12 | 656.81 |
| 2004-07-13 | 652.69 |
| 2004-07-14 | 642.30 |
| 2004-07-15 | 637.41 |
| 2004-07-16 | 645.68 |
| 2004-07-19 | 648.50 |
| 2004-07-20 | 637.50 |
| 2004-07-21 | 639.18 |
| 2004-07-22 | 633.16 |
| 2004-07-23 | 624.57 |
| 2004-07-26 | 621.27 |
| 2004-07-27 | 609.78 |
| 2004-07-28 | 614.94 |
| 2004-07-29 | 605.78 |
| 2004-07-30 | 621.59 |
| 2004-08-02 | 623.26 |
| 2004-08-03 | 622.47 |
| 2004-08-04 | 610.83 |
| 2004-08-05 | 615.56 |
| 2004-08-06 | 619.11 |
| 2004-08-09 | 613.05 |
| 2004-08-10 | 613.63 |
| 2004-08-11 | 615.49 |
| 2004-08-12 | 613.86 |
| 2004-08-13 | 605.01 |
| 2004-08-16 | 598.75 |
| 2004-08-17 | 603.80 |
| 2004-08-18 | 609.18 |
| 2004-08-19 | 620.69 |
| 2004-08-20 | 624.25 |
| 2004-08-23 | 628.34 |
| 2004-08-24 | 629.85 |
| 2004-08-25 | 631.15 |
| 2004-08-26 | 635.32 |
| 2004-08-27 | 638.43 |
| 2004-08-30 | 637.03 |
| 2004-08-31 | 633.52 |
| 2004-09-01 | 637.91 |
| 2004-09-02 | 640.75 |
| 2004-09-03 | 629.96 |
| 2004-09-06 | . |
| 2004-09-07 | 648.80 |
| 2004-09-08 | 648.25 |
| 2004-09-09 | 640.52 |
| 2004-09-10 | 639.60 |
| 2004-09-13 | 648.81 |
| 2004-09-14 | 655.45 |
| 2004-09-15 | 643.91 |
| 2004-09-16 | 643.45 |
| 2004-09-17 | 639.12 |
| 2004-09-20 | 639.87 |
| 2004-09-21 | 639.80 |
| 2004-09-22 | 635.21 |
| 2004-09-23 | 636.86 |
| 2004-09-24 | 626.73 |
| 2004-09-27 | 624.17 |
| 2004-09-28 | 618.64 |
| 2004-09-29 | 620.33 |
| 2004-09-30 | 634.02 |
| 2004-10-01 | 639.72 |
| 2004-10-04 | 652.25 |
| 2004-10-05 | 649.97 |
| 2004-10-06 | 654.14 |
| 2004-10-07 | 653.64 |
| 2004-10-08 | 659.68 |
| 2004-10-11 | 662.25 |
| 2004-10-12 | 653.35 |
| 2004-10-13 | 651.17 |
| 2004-10-14 | 639.99 |
| 2004-10-15 | 642.15 |
| 2004-10-18 | 639.39 |
| 2004-10-19 | 648.79 |
| 2004-10-20 | 638.81 |
| 2004-10-21 | 639.99 |
| 2004-10-22 | 646.68 |
| 2004-10-25 | 643.75 |
| 2004-10-26 | 641.17 |
| 2004-10-27 | 642.42 |
| 2004-10-28 | 656.00 |
| 2004-10-29 | 648.69 |
| 2004-11-01 | 647.17 |
| 2004-11-02 | 656.26 |
| 2004-11-03 | 657.42 |
| 2004-11-04 | 661.73 |
| 2004-11-05 | 668.43 |
| 2004-11-08 | 664.10 |
| 2004-11-09 | 662.25 |
| 2004-11-10 | 653.81 |
| 2004-11-11 | 649.25 |
| 2004-11-12 | 661.80 |
| 2004-11-15 | 672.09 |
| 2004-11-16 | 669.72 |
| 2004-11-17 | 675.54 |
| 2004-11-18 | 672.33 |
| 2004-11-19 | 683.42 |
| 2004-11-22 | 669.53 |
| 2004-11-23 | 669.53 |
| 2004-11-24 | 673.09 |
| 2004-11-25 | . |
| 2004-11-26 | 674.38 |
| 2004-11-29 | 685.07 |
| 2004-11-30 | 682.30 |
| 2004-12-01 | 674.86 |
| 2004-12-02 | 682.13 |
| 2004-12-03 | 689.44 |
| 2004-12-06 | 686.79 |
| 2004-12-07 | 681.07 |
| 2004-12-08 | 670.97 |
| 2004-12-09 | 661.30 |
| 2004-12-10 | 655.18 |
| 2004-12-13 | 658.20 |
| 2004-12-14 | 662.09 |
| 2004-12-15 | 673.01 |
| 2004-12-16 | 669.82 |
| 2004-12-17 | 674.20 |
| 2004-12-20 | 680.66 |
| 2004-12-21 | 679.75 |
| 2004-12-22 | 685.69 |
| 2004-12-23 | 689.54 |
| 2004-12-24 | . |
| 2004-12-27 | 699.16 |
| 2004-12-28 | 702.45 |
| 2004-12-29 | 696.00 |
| 2004-12-30 | 707.22 |
| 2004-12-31 | 711.34 |
| 2005-01-03 | 708.85 |
| 2005-01-04 | 702.37 |
| 2005-01-05 | 702.05 |
| 2005-01-06 | 696.06 |
| 2005-01-07 | 695.47 |
| 2005-01-10 | 697.55 |
| 2005-01-11 | 707.49 |
| 2005-01-12 | 713.41 |
| 2005-01-13 | 711.43 |
| 2005-01-14 | 714.55 |
| 2005-01-17 | . |
| 2005-01-18 | 717.99 |
| 2005-01-19 | 718.32 |
| 2005-01-20 | 707.45 |
| 2005-01-21 | 704.63 |
| 2005-01-24 | 710.37 |
| 2005-01-25 | 703.65 |
| 2005-01-26 | 715.14 |
| 2005-01-27 | 711.48 |
#2005-01-28| 708.52
#2005-01-31| 710.62
#2005-02-01| 707.30
#2005-02-02| 712.50
#2005-02-03| 706.54
#2005-02-04| 710.57
#2005-02-07| 712.69
#2005-02-08| 705.24
#2005-02-09| 706.47
#2005-02-10| 710.35
#2005-02-11| 709.77
#2005-02-14| 719.91
#2005-02-15| 723.24
#2005-02-16| 718.64
#2005-02-17| 716.04
#2005-02-18| 717.91
#2005-02-21| .
#2005-02-22| 723.56
#2005-02-23| 714.00
#2005-02-24| 717.08
#2005-02-25| 725.27
#2005-02-28| 737.91
#2005-03-01| 741.18
#2005-03-02| 740.48
#2005-03-03| 741.06
#2005-03-04| 745.26
#2005-03-07| 743.18
#2005-03-08| 744.65
#2005-03-09| 752.26
#2005-03-10| 745.50
#2005-03-11| 747.48
#2005-03-14| 737.88
#2005-03-15| 740.72
#2005-03-16| 745.66
#2005-03-17| 740.01
#2005-03-18| 742.84
#2005-03-21| 742.06
#2005-03-22| 740.14
#2005-03-23| 730.18
#2005-03-24| 722.73
#2005-03-25| .
#2005-03-28| 725.96
#2005-03-29| 712.52
#2005-03-30| 709.60
#2005-03-31| 721.23
#2005-04-01| 723.17
#2005-04-04| 718.99
#2005-04-05| 722.68
#2005-04-06| 724.94
#2005-04-07| 727.84
#2005-04-08| 731.15
#2005-04-11| 727.73
#2005-04-12| 720.49
#2005-04-13| 725.31
#2005-04-14| 714.81
#2005-04-15| 705.98
#2005-04-18| 680.67
#2005-04-19| 695.42
#2005-04-20| 700.55
#2005-04-21| 694.15
#2005-04-22| 706.67
#2005-04-25| 708.42
#2005-04-26| 705.57
#2005-04-27| 706.72
#2005-04-28| 707.92
#2005-04-29| 713.92
#2005-05-02| 712.37
#2005-05-03| 713.04
#2005-05-04| 719.25
#2005-05-05| 718.96
#2005-05-06| 727.42
#2005-05-09| 723.89
#2005-05-10| 725.17
#2005-05-11| 721.58
#2005-05-12| 713.47
#2005-05-13| 708.02
#2005-05-16| 700.65
#2005-05-17| 692.15
#2005-05-18| 692.97
#2005-05-19| 705.16
#2005-05-20| 701.85
#2005-05-23| 710.56
#2005-05-24| 709.75
#2005-05-25| 698.18
#2005-05-26| 696.86
#2005-05-27| 707.98
#2005-05-30| .
#2005-05-31| 718.34
#2005-06-01| 719.97
#2005-06-02| 720.05
#2005-06-03| 725.19
#2005-06-06| 730.18
#2005-06-07| 727.98
#2005-06-08| 731.32
#2005-06-09| 721.09
#2005-06-10| 722.33
#2005-06-13| 715.36
#2005-06-14| 716.76
#2005-06-15| 721.50
#2005-06-16| 723.08
#2005-06-17| 731.12
#2005-06-20| 727.78
#2005-06-21| 734.01
#2005-06-22| 734.78
#2005-06-23| 736.92
#2005-06-24| 734.80
#2005-06-27| 727.38
#2005-06-28| 729.75
#2005-06-29| 729.54
#2005-06-30| 725.82
#2005-07-01| 722.85
#2005-07-04| .
#2005-07-05| 722.38
#2005-07-06| 722.45
#2005-07-07| 719.59
#2005-07-08| 715.79
#2005-07-11| 724.32
#2005-07-12| 731.40
#2005-07-13| 725.93
#2005-07-14| 731.04
#2005-07-15| 730.06
#2005-07-18| 733.66
#2005-07-19| 725.72
#2005-07-20| 730.79
#2005-07-21| 749.33
#2005-07-22| 744.33
#2005-07-25| 742.67
#2005-07-26| 737.57
#2005-07-27| 741.47
#2005-07-28| 745.29
#2005-07-29| 749.67
#2005-08-01| 755.40
#2005-08-02| 759.02
#2005-08-03| 759.83
#2005-08-04| 756.58
#2005-08-05| 742.06
#2005-08-08| 746.93
#2005-08-09| 753.90
#2005-08-10| 773.33
#2005-08-11| 784.37
#2005-08-12| 787.06
#2005-08-15| 788.15
#2005-08-16| 794.36
#2005-08-17| 788.68
#2005-08-18| 782.01
#2005-08-19| 779.45
#2005-08-22| 793.81
#2005-08-23| 794.17
#2005-08-24| 791.73
#2005-08-25| 790.63
#2005-08-26| 796.52
#2005-08-29| 781.97
#2005-08-30| 784.56
#2005-08-31| 784.36
#2005-09-01| 799.76
#2005-09-02| 807.79
#2005-09-05| .
#2005-09-06| 808.16
#2005-09-07| 805.36
#2005-09-08| 794.52
#2005-09-09| 810.51
#2005-09-12| 817.74
#2005-09-13| 813.63
#2005-09-14| 817.68
#2005-09-15| 823.39
#2005-09-16| 816.91
#2005-09-19| 817.11
#2005-09-20| 829.73
#2005-09-21| 835.56
#2005-09-22| 832.43
#2005-09-23| 828.31
#2005-09-26| 845.66
#2005-09-27| 840.61
#2005-09-28| 854.26
#2005-09-29| 867.85
#2005-09-30| 856.79
#2005-10-03| 851.13
#2005-10-04| 861.85
#2005-10-05| 854.96
#2005-10-06| 834.95
#2005-10-07| 832.83
#2005-10-10| 830.62
#2005-10-11| 846.83
#2005-10-12| 844.17
#2005-10-13| 837.07
#2005-10-14| 836.45
#2005-10-17| 827.82
#2005-10-18| 822.15
#2005-10-19| 812.38
#2005-10-20| 812.55
#2005-10-21| 814.22
#2005-10-24| 808.69
#2005-10-25| 822.78
#2005-10-26| 824.46
#2005-10-27| 833.23
#2005-10-28| 829.59
#2005-10-31| 836.61
#2005-11-01| 849.00
#2005-11-02| 853.93
#2005-11-03| 852.12
#2005-11-04| 858.42
#2005-11-07| 863.24
#2005-11-08| 865.06
#2005-11-09| 868.56
#2005-11-10| 860.29
#2005-11-11| 861.51
#2005-11-14| 849.78
#2005-11-15| 842.63
#2005-11-16| 849.26
#2005-11-17| 869.76
#2005-11-18| 877.51
#2005-11-21| 886.54
#2005-11-22| 879.98
#2005-11-23| 885.32
#2005-11-24| .
#2005-11-25| 881.73
#2005-11-28| 900.85
#2005-11-29| 900.60
#2005-11-30| 897.62
#2005-12-01| 907.51
#2005-12-02| 919.57
#2005-12-05| 927.59
#2005-12-06| 917.11
#2005-12-07| 920.60
#2005-12-08| 907.44
#2005-12-09| 924.71
#2005-12-12| 946.93
#2005-12-13| 950.49
#2005-12-14| 959.21
#2005-12-15| 946.43
#2005-12-16| 948.03
#2005-12-19| 952.67
#2005-12-20| 956.37
#2005-12-21| 964.49
#2005-12-22| 968.95
#2005-12-23| 971.72
#2005-12-26| .
#2005-12-27| 961.26
#2005-12-28| 969.53
#2005-12-29| 973.17
#2005-12-30| 961.12
#2006-01-02| .
#2006-01-03| 972.70
#2006-01-04| 999.95
#2006-01-05|1016.47
#2006-01-06|1029.93
#2006-01-09|1034.21
#2006-01-10|1027.94
#2006-01-11|1029.55
#2006-01-12|1039.44
#2006-01-13|1037.17
#2006-01-16| .
#2006-01-17| 997.30
#2006-01-18| 960.23
#2006-01-19| 995.21
#2006-01-20| 997.83
#2006-01-23| 977.45
#2006-01-24| 989.36
#2006-01-25| 987.50
#2006-01-26| 997.83
#2006-01-27|1019.18
#2006-01-30|1027.13
#2006-01-31|1035.77
#2006-02-01|1023.96
#2006-02-02|1025.75
#2006-02-03|1018.61
#2006-02-06|1025.00
#2006-02-07|1032.84
#2006-02-08|1002.03
#2006-02-09|1007.17
#2006-02-10| 995.75
#2006-02-13| 961.59
#2006-02-14| 973.92
#2006-02-15| 964.40
#2006-02-16| 962.38
#2006-02-17| 942.04
#2006-02-20| .
#2006-02-21| 940.14
#2006-02-22| 947.33
#2006-02-23| 979.16
#2006-02-24| 982.83
#2006-02-27| 999.69
#2006-02-28|1001.91
#2006-03-01| 982.83
#2006-03-02| 975.66
#2006-03-03| 956.75
#2006-03-06| 956.17
#2006-03-07| 947.71
#2006-03-08| 932.15
#2006-03-09| 958.82
#2006-03-10| 951.22
#2006-03-13| 969.25
#2006-03-14| 974.65
#2006-03-15| 979.41
#2006-03-16| 973.79
#2006-03-17| 990.30
#2006-03-20|1004.35
#2006-03-21| 998.02
#2006-03-22| 999.97
#2006-03-23| 991.91
#2006-03-24| 995.60
#2006-03-27|1008.00
#2006-03-28|1015.32
#2006-03-29|1019.65
#2006-03-30|1034.42
#2006-03-31|1032.52
#2006-04-03|1049.11
#2006-04-04|1049.53
#2006-04-05|1042.24
#2006-04-06|1058.10
#2006-04-07|1063.11
#2006-04-10|1057.13
#2006-04-11|1048.88
#2006-04-12|1036.69
#2006-04-13|1041.27
#2006-04-14| .
#2006-04-17|1036.48
#2006-04-18|1048.03
#2006-04-19|1059.21
#2006-04-20|1062.50
#2006-04-21|1068.77
#2006-04-24|1060.33
#2006-04-25|1058.32
#2006-04-26|1062.52
#2006-04-27|1072.65
#2006-04-28|1065.46
#2006-05-01|1078.86
#2006-05-02|1086.91
#2006-05-03|1084.55
#2006-05-04|1084.96
#2006-05-05|1094.98
#2006-05-08|1111.72
#2006-05-09|1108.87
#2006-05-10|1101.27
#2006-05-11|1088.77
#2006-05-12|1078.01
#2006-05-15|1068.92
#2006-05-16|1042.54
#2006-05-17|1059.28
#2006-05-18|1035.49
#2006-05-19|1030.02
#2006-05-22|1008.99
#2006-05-23| 991.43
#2006-05-24|1000.41
#2006-05-25| 988.12
#2006-05-26|1004.58
#2006-05-29| .
#2006-05-30|1007.98
#2006-05-31| 985.40
#2006-06-01| 978.75
#2006-06-02|1004.04
#2006-06-05| 994.81
#2006-06-06| 963.21
#2006-06-07| 932.48
#2006-06-08| 894.96
#2006-06-09| 916.07
#2006-06-12| 918.25
#2006-06-13| 876.90
#2006-06-14| 886.26
#2006-06-15| 904.25
#2006-06-16| 938.17
#2006-06-19| 926.64
#2006-06-20| 913.43
#2006-06-21| 907.57
#2006-06-22| 932.63
#2006-06-23| 928.89
#2006-06-26| 931.99
#2006-06-27| 936.48
#2006-06-28| 922.11
#2006-06-29| 936.26
#2006-06-30| 973.00
#2006-07-03| 974.74
#2006-07-04| .
#2006-07-05| 962.15
#2006-07-06| 958.70
#2006-07-07| 964.04
#2006-07-10| 970.92
#2006-07-11| 957.92
#2006-07-12| 933.89
#2006-07-13| 923.94
#2006-07-14| 899.10
#2006-07-17| 892.29
#2006-07-18| 863.40
#2006-07-19| 867.66
#2006-07-20| 902.92
#2006-07-21| 903.18
#2006-07-24| 892.10
#2006-07-25| 905.35
#2006-07-26| 898.92
#2006-07-27| 926.33
#2006-07-28| 944.58
#2006-07-31| 958.44
#2006-08-01| 951.61
#2006-08-02| 955.07
#2006-08-03| 951.90
#2006-08-04| 953.83
#2006-08-07| 927.79
#2006-08-08| 940.40
#2006-08-09| 948.98
#2006-08-10| 949.63
#2006-08-11| 940.04
#2006-08-14| 947.25
#2006-08-15| 951.71
#2006-08-16| 970.09
#2006-08-17| 975.40
#2006-08-18| 979.27
#2006-08-21| 966.75
#2006-08-22| 972.77
#2006-08-23| 973.26
#2006-08-24| 965.20
#2006-08-25| 958.48
#2006-08-28| 944.39
#2006-08-29| 952.57
#2006-08-30| 951.48
#2006-08-31| 963.47
#2006-09-01| 963.81
#2006-09-04| .
#2006-09-05| 987.90
#2006-09-06| 981.06
#2006-09-07| 961.24
#2006-09-08| 964.28
#2006-09-11| 940.89
#2006-09-12| 929.11
#2006-09-13| 928.19
#2006-09-14| 940.48
#2006-09-15| 930.29
#2006-09-18| 927.73
#2006-09-19| 933.19
#2006-09-20| 920.93
#2006-09-21| 933.03
#2006-09-22| 924.16
#2006-09-25| 919.44
#2006-09-26| 914.85
#2006-09-27| 936.22
#2006-09-28| 938.74
#2006-09-29| 940.83
#2006-10-02| 952.92
#2006-10-03| 947.45
#2006-10-04| 928.95
#2006-10-05| 945.55
#2006-10-06| 936.22
#2006-10-09| 934.41
#2006-10-10| 930.73
#2006-10-11| 923.44
#2006-10-12| 923.49
#2006-10-13| 936.71
#2006-10-16| 952.97
#2006-10-17| 957.07
#2006-10-18| 954.38
#2006-10-19| 958.79
#2006-10-20| 964.11
#2006-10-23| 963.78
#2006-10-24| 965.46
#2006-10-25| 965.01
#2006-10-26| 977.95
#2006-10-27| 977.52
#2006-10-30| 957.59
#2006-10-31| 965.32
#2006-11-01| 968.71
#2006-11-02| 966.84
#2006-11-03| 959.65
#2006-11-06| 960.32
#2006-11-07| 968.84
#2006-11-08| 957.06
#2006-11-09| 950.83
#2006-11-10| 954.30
#2006-11-13| 940.91
#2006-11-14| 961.31
#2006-11-15| 959.50
#2006-11-16| 956.13
#2006-11-17| 952.88
#2006-11-20| 924.84
#2006-11-21| 928.47
#2006-11-22| 953.20
#2006-11-23| .
#2006-11-24| 953.17
#2006-11-27| 959.15
#2006-11-28| 953.62
#2006-11-29| 971.89
#2006-11-30| 988.07
#2006-12-01| 996.10
#2006-12-04| 996.35
#2006-12-05| 997.55
#2006-12-06|1005.62
#2006-12-07|1008.45
#2006-12-08|1001.24
#2006-12-11|1002.37
#2006-12-12|1004.14
#2006-12-13|1004.94
#2006-12-14|1009.84
#2006-12-15|1012.88
#2006-12-18|1014.02
#2006-12-19|1003.03
#2006-12-20|1012.73
#2006-12-21|1016.33
#2006-12-22|1013.69
#2006-12-25| .
#2006-12-26|1014.92
#2006-12-27|1020.36
#2006-12-28|1017.64
#2006-12-29|1019.16
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1020.33
#2007-01-04|1027.19
#2007-01-05|1014.75
#2007-01-08|1016.60
#2007-01-09|1015.51
#2007-01-10| 996.62
#2007-01-11| 987.49
#2007-01-12|1003.17
#2007-01-15| .
#2007-01-16|1015.61
#2007-01-17|1021.38
#2007-01-18|1023.20
#2007-01-19|1020.33
#2007-01-22|1027.81
#2007-01-23|1032.69
#2007-01-24|1045.17
#2007-01-25|1043.05
#2007-01-26|1037.78
#2007-01-29|1040.74
#2007-01-30|1038.58
#2007-01-31|1041.49
#2007-02-01|1055.51
#2007-02-02|1054.20
#2007-02-05|1046.62
#2007-02-06|1053.22
#2007-02-07|1043.79
#2007-02-08|1033.52
#2007-02-09|1047.24
#2007-02-12|1045.37
#2007-02-13|1057.89
#2007-02-14|1070.55
#2007-02-15|1085.34
#2007-02-16|1080.34
#2007-02-19| .
#2007-02-20|1086.35
#2007-02-21|1082.48
#2007-02-22|1089.54
#2007-02-23|1102.84
#2007-02-26|1113.69
#2007-02-27|1117.77
#2007-02-28|1081.90
#2007-03-01|1084.39
#2007-03-02|1074.79
#2007-03-05|1036.55
#2007-03-06|1060.54
#2007-03-07|1055.31
#2007-03-08|1074.03
#2007-03-09|1069.06
#2007-03-12|1087.06
#2007-03-13|1083.67
#2007-03-14|1054.95
#2007-03-15|1066.94
#2007-03-16|1063.41
#2007-03-19|1070.95
#2007-03-20|1080.86
#2007-03-21|1079.10
#2007-03-22|1096.69
#2007-03-23|1099.02
#2007-03-26|1101.65
#2007-03-27|1104.60
#2007-03-28|1109.41
#2007-03-29|1104.81
#2007-03-30|1100.19
#2007-04-02|1080.39
#2007-04-03|1091.60
#2007-04-04|1110.93
#2007-04-05|1107.96
#2007-04-06| .
#2007-04-09|1120.40
#2007-04-10|1119.90
#2007-04-11|1117.83
#2007-04-12|1113.43
#2007-04-13|1100.72
#2007-04-16|1110.15
#2007-04-17|1113.04
#2007-04-18|1129.32
#2007-04-19|1112.50
#2007-04-20|1114.36
#2007-04-23|1117.73
#2007-04-24|1116.28
#2007-04-25|1104.63
#2007-04-26|1115.93
#2007-04-27|1117.96
#2007-04-30|1116.45
#2007-05-01|1106.45
#2007-05-02|1110.38
#2007-05-03|1110.80
#2007-05-04|1113.49
#2007-05-07|1134.64
#2007-05-08|1130.13
#2007-05-09|1146.60
#2007-05-10|1139.44
#2007-05-11|1128.81
#2007-05-14|1125.54
#2007-05-15|1110.17
#2007-05-16|1109.47
#2007-05-17|1103.43
#2007-05-18|1093.56
#2007-05-21|1109.06
#2007-05-22|1124.37
#2007-05-23|1119.59
#2007-05-24|1122.50
#2007-05-25|1109.83
#2007-05-28| .
#2007-05-29|1125.16
#2007-05-30|1121.56
#2007-05-31|1140.07
#2007-06-01|1150.70
#2007-06-04|1162.31
#2007-06-05|1167.40
#2007-06-06|1181.57
#2007-06-07|1182.83
#2007-06-08|1161.56
#2007-06-11|1163.62
#2007-06-12|1161.52
#2007-06-13|1150.71
#2007-06-14|1159.20
#2007-06-15|1168.52
#2007-06-18|1180.82
#2007-06-19|1179.17
#2007-06-20|1183.51
#2007-06-21|1195.99
#2007-06-22|1190.41
#2007-06-25|1182.86
#2007-06-26|1181.31
#2007-06-27|1170.49
#2007-06-28|1172.27
#2007-06-29|1188.15
#2007-07-02|1209.64
#2007-07-03|1210.80
#2007-07-04| .
#2007-07-05|1209.41
#2007-07-06|1206.26
#2007-07-09|1223.14
#2007-07-10|1237.09
#2007-07-11|1234.32
#2007-07-12|1226.47
#2007-07-13|1250.02
#2007-07-16|1251.74
#2007-07-17|1257.76
#2007-07-18|1244.12
#2007-07-19|1247.51
#2007-07-20|1272.03
#2007-07-23|1269.05
#2007-07-24|1272.72
#2007-07-25|1271.18
#2007-07-26|1259.60
#2007-07-27|1233.52
#2007-07-30|1261.10
#2007-07-31|1256.87
#2007-08-01|1225.83
#2007-08-02|1222.66
#2007-08-03|1236.43
#2007-08-06|1236.64
#2007-08-07|1216.71
#2007-08-08|1199.32
#2007-08-09|1214.78
#2007-08-10|1174.01
#2007-08-13|1173.10
#2007-08-14|1192.50
#2007-08-15|1166.44
#2007-08-16|1162.07
#2007-08-17|1078.44
#2007-08-20|1118.38
#2007-08-21|1143.81
#2007-08-22|1140.41
#2007-08-23|1171.41
#2007-08-24|1169.23
#2007-08-27|1166.12
#2007-08-28|1173.78
#2007-08-29|1150.54
#2007-08-30|1159.50
#2007-08-31|1196.68
#2007-09-03| .
#2007-09-04|1187.87
#2007-09-05|1182.63
#2007-09-06|1188.60
#2007-09-07|1199.15
#2007-09-10|1178.65
#2007-09-11|1178.24
#2007-09-12|1179.58
#2007-09-13|1171.00
#2007-09-14|1188.40
#2007-09-17|1185.74
#2007-09-18|1161.26
#2007-09-19|1203.54
#2007-09-20|1228.85
#2007-09-21|1217.31
#2007-09-24|1223.64
#2007-09-25|1251.21
#2007-09-26|1244.97
#2007-09-27|1267.82
#2007-09-28|1275.77
#2007-10-01|1265.67
#2007-10-02|1275.67
#2007-10-03|1275.31
#2007-10-04|1264.51
#2007-10-05|1264.37
#2007-10-08|1255.98
#2007-10-09|1267.00
#2007-10-10|1270.63
#2007-10-11|1293.52
#2007-10-12|1287.65
#2007-10-15|1290.67
#2007-10-16|1280.90
#2007-10-17|1274.62
#2007-10-18|1300.73
#2007-10-19|1284.90
#2007-10-22|1258.88
#2007-10-23|1259.53
#2007-10-24|1263.61
#2007-10-25|1255.13
#2007-10-26|1279.36
#2007-10-29|1301.67
#2007-10-30|1292.23
#2007-10-31|1278.52
#2007-11-01|1283.41
#2007-11-02|1260.25
#2007-11-05|1224.24
#2007-11-06|1231.79
#2007-11-07|1235.39
#2007-11-08|1209.27
#2007-11-09|1222.71
#2007-11-12|1199.32
#2007-11-13|1182.19
#2007-11-14|1201.59
#2007-11-15|1202.92
#2007-11-16|1172.94
#2007-11-19|1147.72
#2007-11-20|1166.60
#2007-11-21|1143.78
#2007-11-22| .
#2007-11-23|1144.38
#2007-11-26|1159.51
#2007-11-27|1152.56
#2007-11-28|1131.69
#2007-11-29|1170.29
#2007-11-30|1189.91
#2007-12-03|1184.61
#2007-12-04|1165.53
#2007-12-05|1158.22
#2007-12-06|1171.86
#2007-12-07|1180.93
#2007-12-10|1170.95
#2007-12-11|1189.31
#2007-12-12|1177.99
#2007-12-13|1150.96
#2007-12-14|1132.70
#2007-12-17|1102.85
#2007-12-18|1096.71
#2007-12-19|1089.23
#2007-12-20|1089.28
#2007-12-21|1098.89
#2007-12-24|1096.20
#2007-12-25| .
#2007-12-26|1135.40
#2007-12-27|1125.99
#2007-12-28|1118.29
#2007-12-31|1134.28
#2008-01-01| .
#2008-01-02|1150.48
#2008-01-03|1149.57
#2008-01-04|1120.89
#2008-01-07|1094.53
#2008-01-08|1088.89
#2008-01-09|1104.09
#2008-01-10|1081.96
#2008-01-11|1059.71
#2008-01-14|1064.64
#2008-01-15|1041.18
#2008-01-16| 986.22
#2008-01-17|1011.94
#2008-01-18|1024.66
#2008-01-21| .
#2008-01-22| 919.64
#2008-01-23| 961.63
#2008-01-24| 980.22
#2008-01-25|1030.64
#2008-01-28| 988.21
#2008-01-29|1017.67
#2008-01-30|1010.03
#2008-01-31|1035.33
#2008-02-01|1038.56
#2008-02-04|1061.67
#2008-02-05|1061.68
#2008-02-06|1010.65
#2008-02-07|1016.28
#2008-02-08| 988.75
#2008-02-11| 991.15
#2008-02-12| 990.13
#2008-02-13| 994.94
#2008-02-14|1039.29
#2008-02-15|1060.28
#2008-02-18| .
#2008-02-19|1072.91
#2008-02-20|1033.85
#2008-02-21|1065.25
#2008-02-22|1064.37
#2008-02-25|1079.16
#2008-02-26|1083.28
#2008-02-27|1101.15
#2008-02-28|1101.51
#2008-02-29|1090.55
#2008-03-03|1044.91
#2008-03-04|1055.12
#2008-03-05|1049.51
#2008-03-06|1077.24
#2008-03-07|1044.07
#2008-03-10|1018.89
#2008-03-11|1018.82
#2008-03-12|1043.46
#2008-03-13|1029.99
#2008-03-14|1015.70
#2008-03-17|1005.64
#2008-03-18| 993.37
#2008-03-19|1003.61
#2008-03-20|1005.99
#2008-03-21| .
#2008-03-24| 991.22
#2008-03-25|1027.51
#2008-03-26|1048.55
#2008-03-27|1034.08
#2008-03-28|1057.45
#2008-03-31|1034.84
#2008-04-01|1021.65
#2008-04-02|1045.94
#2008-04-03|1068.25
#2008-04-04|1069.27
#2008-04-07|1084.45
#2008-04-08|1071.49
#2008-04-09|1058.10
#2008-04-10|1060.94
#2008-04-11|1087.48
#2008-04-14|1068.10
#2008-04-15|1068.22
#2008-04-16|1083.00
#2008-04-17|1093.25
#2008-04-18|1080.43
#2008-04-21|1116.52
#2008-04-22|1103.39
#2008-04-23|1111.19
#2008-04-24|1105.62
#2008-04-25|1111.74
#2008-04-28|1115.16
#2008-04-29|1125.75
#2008-04-30|1112.50
#2008-05-01|1111.43
#2008-05-02|1123.14
#2008-05-05|1125.73
#2008-05-06|1134.20
#2008-05-07|1141.17
#2008-05-08|1152.04
#2008-05-09|1134.41
#2008-05-12|1131.60
#2008-05-13|1141.77
#2008-05-14|1140.70
#2008-05-15|1157.79
#2008-05-16|1175.64
#2008-05-19|1183.55
#2008-05-20|1193.25
#2008-05-21|1182.79
#2008-05-22|1187.24
#2008-05-23|1178.77
#2008-05-26| .
#2008-05-27|1164.93
#2008-05-28|1143.77
#2008-05-29|1163.76
#2008-05-30|1178.74
#2008-06-02|1202.20
#2008-06-03|1187.38
#2008-06-04|1201.21
#2008-06-05|1180.75
#2008-06-06|1194.60
#2008-06-09|1166.03
#2008-06-10|1136.49
#2008-06-11|1141.88
#2008-06-12|1107.29
#2008-06-13|1109.98
#2008-06-16|1136.70
#2008-06-17|1138.47
#2008-06-18|1149.77
#2008-06-19|1125.81
#2008-06-20|1115.15
#2008-06-23|1106.02
#2008-06-24|1105.39
#2008-06-25|1099.44
#2008-06-26|1098.10
#2008-06-27|1087.13
#2008-06-30|1087.06
#2008-07-01|1085.86
#2008-07-02|1066.12
#2008-07-03|1046.58
#2008-07-04| .
#2008-07-07|1049.93
#2008-07-08|1021.25
#2008-07-09|1020.37
#2008-07-10|1016.59
#2008-07-11|1028.88
#2008-07-14|1026.13
#2008-07-15|1021.18
#2008-07-16|1013.24
#2008-07-17|1016.22
#2008-07-18| 995.23
#2008-07-21| 997.59
#2008-07-22|1027.41
#2008-07-23|1029.51
#2008-07-24|1048.19
#2008-07-25|1021.56
#2008-07-28|1025.10
#2008-07-29|1006.15
#2008-07-30|1014.87
#2008-07-31|1007.31
#2008-08-01| 986.68
#2008-08-04| 950.37
#2008-08-05| 939.61
#2008-08-06| 956.97
#2008-08-07| 946.44
#2008-08-08| 943.03
#2008-08-11| 953.27
#2008-08-12| 941.70
#2008-08-13| 931.70
#2008-08-14| 931.79
#2008-08-15| 927.48
#2008-08-18| 940.78
#2008-08-19| 921.75
#2008-08-20| 921.94
#2008-08-21| 930.20
#2008-08-22| 913.58
#2008-08-25| 927.27
#2008-08-26| 916.32
#2008-08-27| 911.87
#2008-08-28| 907.51
#2008-08-29| 937.88
#2008-09-01| .
#2008-09-02| 902.14
#2008-09-03| 890.57
#2008-09-04| 868.05
#2008-09-05| 861.58
#2008-09-08| 887.48
#2008-09-09| 862.06
#2008-09-10| 846.46
#2008-09-11| 832.43
#2008-09-12| 844.78
#2008-09-15| 849.56
#2008-09-16| 815.97
#2008-09-17| 817.27
#2008-09-18| 803.53
#2008-09-19| 842.69
#2008-09-22| 860.56
#2008-09-23| 864.39
#2008-09-24| 856.25
#2008-09-25| 841.76
#2008-09-26| 824.37
#2008-09-29| 806.54
#2008-09-30| 775.59
#2008-10-01| 784.17
#2008-10-02| 753.13
#2008-10-03| 717.68
#2008-10-06| 703.10
#2008-10-07| 683.05
#2008-10-08| 628.45
#2008-10-09| 643.00
#2008-10-10| 614.92
#2008-10-13| 616.23
#2008-10-14| 689.21
#2008-10-15| 682.04
#2008-10-16| 607.46
#2008-10-17| 602.39
#2008-10-20| 623.52
#2008-10-21| 647.06
#2008-10-22| 608.65
#2008-10-23| 593.78
#2008-10-24| 562.43
#2008-10-27| 522.03
#2008-10-28| 551.41
#2008-10-29| 579.47
#2008-10-30| 646.36
#2008-10-31| 612.46
#2008-11-03| 613.81
#2008-11-04| 632.89
#2008-11-05| 677.34
#2008-11-06| 641.72
#2008-11-07| 620.99
#2008-11-10| 651.52
#2008-11-11| 639.56
#2008-11-12| 637.24
#2008-11-13| 598.01
#2008-11-14| 603.13
#2008-11-17| 603.69
#2008-11-18| 588.13
#2008-11-19| 577.98
#2008-11-20| 547.81
#2008-11-21| 573.08
#2008-11-24| 564.17
#2008-11-25| 587.67
#2008-11-26| 580.73
#2008-11-27| .
#2008-11-28| 614.20
#2008-12-01| 611.25
#2008-12-02| 572.78
#2008-12-03| 575.67
#2008-12-04| 563.55
#2008-12-05| 566.22
#2008-12-08| 591.61
#2008-12-09| 603.16
#2008-12-10| 626.75
#2008-12-11| 650.91
#2008-12-12| 617.23
#2008-12-15| 650.68
#2008-12-16| 643.41
#2008-12-17| 659.27
#2008-12-18| 649.57
#2008-12-19| 634.64
#2008-12-22| 637.11
#2008-12-23| 634.53
#2008-12-24| 620.15
#2008-12-25| .
#2008-12-26| 640.62
#2008-12-29| 651.72
#2008-12-30| 657.36
#2008-12-31| 654.54
#2009-01-01| .
#2009-01-02| 655.15
#2009-01-05| 669.16
#2009-01-06| 672.36
#2009-01-07| 708.06
#2009-01-08| 683.34
#2009-01-09| 684.98
#2009-01-12| 688.87
#2009-01-13| 647.33
#2009-01-14| 661.53
#2009-01-15| 629.49
#2009-01-16| 637.75
#2009-01-19| .
#2009-01-20| 630.24
#2009-01-21| 629.11
#2009-01-22| 626.88
#2009-01-23| 603.14
#2009-01-26| 596.45
#2009-01-27| 627.73
#2009-01-28| 629.80
#2009-01-29| 638.04
#2009-01-30| 613.12
#2009-02-02| 600.96
#2009-02-03| 611.71
#2009-02-04| 628.97
#2009-02-05| 627.67
#2009-02-06| 621.22
#2009-02-09| 617.02
#2009-02-10| 615.47
#2009-02-11| 619.96
#2009-02-12| 603.39
#2009-02-13| 598.34
#2009-02-16| .
#2009-02-17| 579.71
#2009-02-18| 573.92
#2009-02-19| 575.56
#2009-02-20| 560.63
#2009-02-23| 556.13
#2009-02-24| 540.11
#2009-02-25| 554.29
#2009-02-26| 545.34
#2009-02-27| 555.32
#2009-03-02| 536.51
#2009-03-03| 529.24
#2009-03-04| 532.43
#2009-03-05| 549.97
#2009-03-06| 532.25
#2009-03-09| 520.57
#2009-03-10| 522.18
#2009-03-11| 543.62
#2009-03-12| 530.81
#2009-03-13| 548.37
#2009-03-16| 563.68
#2009-03-17| 573.51
#2009-03-18| 579.22
#2009-03-19| 600.67
#2009-03-20| 587.15
#2009-03-23| 610.03
#2009-03-24| 625.70
#2009-03-25| 623.18
#2009-03-26| 634.05
#2009-03-27| 631.94
#2009-03-30| 608.24
#2009-03-31| 591.98
#2009-04-01| 605.67
#2009-04-02| 633.81
#2009-04-03| 642.23
#2009-04-06| 644.80
#2009-04-07| 639.61
#2009-04-08| 622.12
#2009-04-09| 644.70
#2009-04-10| .
#2009-04-13| 660.54
#2009-04-14| 665.33
#2009-04-15| 653.64
#2009-04-16| 655.52
#2009-04-17| 672.94
#2009-04-20| 680.20
#2009-04-21| 662.68
#2009-04-22| 663.66
#2009-04-23| 670.65
#2009-04-24| 670.76
#2009-04-27| 672.11
#2009-04-28| 646.53
#2009-04-29| 648.17
#2009-04-30| 665.84
#2009-05-01| 672.80
#2009-05-04| 677.24
#2009-05-05| 682.12
#2009-05-06| 687.64
#2009-05-07| 719.94
#2009-05-08| 725.15
#2009-05-11| 739.63
#2009-05-12| 736.73
#2009-05-13| 736.39
#2009-05-14| 715.50
#2009-05-15| 730.16
#2009-05-18| 712.35
#2009-05-19| 730.74
#2009-05-20| 746.97
#2009-05-21| 743.98
#2009-05-22| 740.72
#2009-05-25| .
#2009-05-26| 743.93
#2009-05-27| 753.61
#2009-05-28| 749.34
#2009-05-29| 766.95
#2009-06-01| 778.27
#2009-06-02| 782.18
#2009-06-03| 791.77
#2009-06-04| 780.41
#2009-06-05| 775.77
#2009-06-08| 776.80
#2009-06-09| 775.67
#2009-06-10| 789.68
#2009-06-11| 796.37
#2009-06-12| 799.29
#2009-06-15| 789.11
#2009-06-16| 770.24
#2009-06-17| 784.98
#2009-06-18| 766.88
#2009-06-19| 768.94
#2009-06-22| 776.01
#2009-06-23| 757.06
#2009-06-24| 763.01
#2009-06-25| 777.20
#2009-06-26| 792.54
#2009-06-29| 780.79
#2009-06-30| 783.61
#2009-07-01| 782.96
#2009-07-02| 783.78
#2009-07-03| .
#2009-07-06| 774.85
#2009-07-07| 766.56
#2009-07-08| 755.39
#2009-07-09| 757.54
#2009-07-10| 755.10
#2009-07-13| 732.20
#2009-07-14| 752.07
#2009-07-15| 751.77
#2009-07-16| 766.72
#2009-07-17| 766.89
#2009-07-20| 767.75
#2009-07-21| 799.61
#2009-07-22| 801.73
#2009-07-23| 801.25
#2009-07-24| 815.32
#2009-07-27| 817.52
#2009-07-28| 822.79
#2009-07-29| 819.20
#2009-07-30| 820.47
#2009-07-31| 835.10
#2009-08-03| 838.54
#2009-08-04| 840.27
#2009-08-05| 831.53
#2009-08-06| 835.31
#2009-08-07| 819.93
#2009-08-10| 832.10
#2009-08-11| 845.21
#2009-08-12| 830.68
#2009-08-13| 846.35
#2009-08-14| 864.58
#2009-08-17| 839.85
#2009-08-18| 834.74
#2009-08-19| 833.62
#2009-08-20| 844.25
#2009-08-21| 833.65
#2009-08-24| 854.39
#2009-08-25| 857.17
#2009-08-26| 865.76
#2009-08-27| 859.58
#2009-08-28| 861.84
#2009-08-31| 861.52
#2009-09-01| 861.90
#2009-09-02| 850.35
#2009-09-03| 846.55
#2009-09-04| 839.32
#2009-09-07| .
#2009-09-08| 866.40
#2009-09-09| 866.05
#2009-09-10| 883.44
#2009-09-11| 888.90
#2009-09-14| 868.99
#2009-09-15| 864.10
#2009-09-16| 872.11
#2009-09-17| 886.70
#2009-09-18| 881.33
#2009-09-21| 873.91
#2009-09-22| 885.01
#2009-09-23| 882.62
#2009-09-24| 894.67
#2009-09-25| 888.34
#2009-09-28| 863.33
#2009-09-29| 866.39
#2009-09-30| 875.41
#2009-10-01| 861.72
#2009-10-02| 844.17
#2009-10-05| 825.20
#2009-10-06| 839.26
#2009-10-07| 857.99
#2009-10-08| 872.83
#2009-10-09| 876.34
#2009-10-12| 873.67
#2009-10-13| 882.13
#2009-10-14| 880.06
#2009-10-15| 884.62
#2009-10-16| 877.42
#2009-10-19| 883.20
#2009-10-20| 888.15
#2009-10-21| 888.37
#2009-10-22| 885.62
#2009-10-23| 882.04
#2009-10-26| 889.64
#2009-10-27| 870.54
#2009-10-28| 863.90
#2009-10-29| 846.69
#2009-10-30| 871.39
#2009-11-02| 852.05
#2009-11-03| 851.71
#2009-11-04| 852.01
#2009-11-05| 847.61
#2009-11-06| 858.53
#2009-11-09| 864.21
#2009-11-10| 864.90
#2009-11-11| 865.64
#2009-11-12| 855.02
#2009-11-13| 857.66
#2009-11-16| 853.59
#2009-11-17| 844.05
#2009-11-18| 838.67
#2009-11-19| 834.40
#2009-11-20| 831.24
#2009-11-23| 833.53
#2009-11-24| 828.08
#2009-11-25| 842.89
#2009-11-26| .
#2009-11-27| 818.20
#2009-11-30| 845.51
#2009-12-01| 860.01
#2009-12-02| 860.41
#2009-12-03| 883.31
#2009-12-04| 874.50
#2009-12-07| 890.36
#2009-12-08| 897.23
#2009-12-09| 887.34
#2009-12-10| 873.40
#2009-12-11| 883.48
#2009-12-14| 894.62
#2009-12-15| 883.64
#2009-12-16| 885.79
#2009-12-17| 880.63
#2009-12-18| 872.23
#2009-12-21| 869.40
#2009-12-22| 877.27
#2009-12-23| 880.99
#2009-12-24| 892.24
#2009-12-25| .
#2009-12-28| 895.91
#2009-12-29| 896.69
#2009-12-30| 885.14
#2009-12-31| 883.66
#2010-01-01| .
#2010-01-04| 901.43
#2010-01-05| 918.26
#2010-01-06| 915.64
#2010-01-07| 911.28
#2010-01-08| 926.16
#2010-01-11| 936.79
#2010-01-12| 960.10
#2010-01-13| 939.52
#2010-01-14| 961.64
#2010-01-15| 967.99
#2010-01-18| .
#2010-01-19| 947.87
#2010-01-20| 938.47
#2010-01-21| 942.19
#2010-01-22| 935.65
#2010-01-25| 930.88
#2010-01-26| 913.49
#2010-01-27| 903.81
#2010-01-28| 914.12
#2010-01-29| 898.70
#2010-02-01| 888.45
#2010-02-02| 910.22
#2010-02-03| 909.96
#2010-02-04| 906.76
#2010-02-05| 889.01
#2010-02-08| 880.97
#2010-02-09| 884.33
#2010-02-10| 883.91
#2010-02-11| 887.18
#2010-02-12| 896.63
#2010-02-15| .
#2010-02-16| 889.54
#2010-02-17| 907.32
#2010-02-18| 904.93
#2010-02-19| 878.87
#2010-02-22| 906.98
#2010-02-23| 914.71
#2010-02-24| 905.62
#2010-02-25| 905.48
#2010-02-26| 908.59
#2010-03-01| 911.50
#2010-03-02| 920.29
#2010-03-03| 927.42
#2010-03-04| 914.50
#2010-03-05| 916.55
#2010-03-08| 938.99
#2010-03-09| 943.59
#2010-03-10| 937.57
#2010-03-11| 950.00
#2010-03-12| 952.14
#2010-03-15| 955.00
#2010-03-16| 952.34
#2010-03-17| 963.45
#2010-03-18| 956.32
#2010-03-19| 964.45
#2010-03-22| 965.97
#2010-03-23| 966.22
#2010-03-24| 957.74
#2010-03-25| 953.11
#2010-03-26| 969.03
#2010-03-29| 977.22
#2010-03-30| 985.01
#2010-03-31| 977.66
#2010-04-01| 987.97
#2010-04-02| .
#2010-04-05|1000.11
#2010-04-06| 995.90
#2010-04-07|1000.18
#2010-04-08| 992.72
#2010-04-09| 992.28
#2010-04-12| 998.02
#2010-04-13| 993.85
#2010-04-14| 997.00
#2010-04-15|1011.21
#2010-04-16|1007.71
#2010-04-19| 987.95
#2010-04-20| 979.21
#2010-04-21| 994.45
#2010-04-22| 988.54
#2010-04-23| 976.58
#2010-04-26| 996.87
#2010-04-27|1009.67
#2010-04-28| 984.98
#2010-04-29| 983.83
#2010-04-30| 994.08
#2010-05-03| 987.60
#2010-05-04| 985.65
#2010-05-05| 983.14
#2010-05-06| 957.40
#2010-05-07| 954.47
#2010-05-10| 948.23
#2010-05-11| 938.77
#2010-05-12| 939.34
#2010-05-13| 961.60
#2010-05-14| 957.49
#2010-05-17| 926.73
#2010-05-18| 920.03
#2010-05-19| 923.83
#2010-05-20| 919.25
#2010-05-21| 900.45
#2010-05-24| 897.32
#2010-05-25| 871.76
#2010-05-26| 872.57
#2010-05-27| 893.85
#2010-05-28| 906.53
#2010-05-31| .
#2010-06-01| 891.66
#2010-06-02| 870.43
#2010-06-03| 897.77
#2010-06-04| 904.11
#2010-06-07| 869.56
#2010-06-08| 876.88
#2010-06-09| 865.16
#2010-06-10| 877.32
#2010-06-11| 885.79
#2010-06-14| 902.24
#2010-06-15| 903.79
#2010-06-16| 919.77
#2010-06-17| 917.70
#2010-06-18| 914.92
#2010-06-21| 942.76
#2010-06-22| 932.99
#2010-06-23| 921.11
#2010-06-24| 927.59
#2010-06-25| 911.43
#2010-06-28| 903.94
#2010-06-29| 894.90
#2010-06-30| 882.02
#2010-07-01| 879.06
#2010-07-02| 876.97
#2010-07-05| .
#2010-07-06| 898.24
#2010-07-07| 892.33
#2010-07-08| 904.83
#2010-07-09| 913.50
#2010-07-12| 913.32
#2010-07-13| 911.19
#2010-07-14| 930.58
#2010-07-15| 925.61
#2010-07-16| 915.31
#2010-07-19| 911.64
#2010-07-20| 899.07
#2010-07-21| 893.42
#2010-07-22| 889.45
#2010-07-23| 910.85
#2010-07-26| 918.50
#2010-07-27| 910.74
#2010-07-28| 930.85
#2010-07-29| 933.36
#2010-07-30| 922.78
#2010-08-02| 928.52
#2010-08-03| 947.11
#2010-08-04| 926.26
#2010-08-05| 943.14
#2010-08-06| 952.27
#2010-08-09| 939.44
#2010-08-10| 933.33
#2010-08-11| 915.23
#2010-08-12| 903.98
#2010-08-13| 904.02
#2010-08-16| 903.96
#2010-08-17| 900.23
#2010-08-18| 911.07
#2010-08-19| 926.17
#2010-08-20| 905.41
#2010-08-23| 901.51
#2010-08-24| 901.02
#2010-08-25| 884.26
#2010-08-26| 887.77
#2010-08-27| 895.38
#2010-08-30| 909.99
#2010-08-31| 887.06
#2010-09-01| 892.34
#2010-09-02| 905.84
#2010-09-03| 911.06
#2010-09-06| .
#2010-09-07| 935.54
#2010-09-08| 916.89
#2010-09-09| 927.63
#2010-09-10| 932.00
#2010-09-13| 944.94
#2010-09-14| 952.32
#2010-09-15| 945.08
#2010-09-16| 945.98
#2010-09-17| 957.21
#2010-09-20| 959.00
#2010-09-21| 961.22
#2010-09-22| 964.72
#2010-09-23| 965.49
#2010-09-24| 957.76
#2010-09-27| 975.83
#2010-09-28| 978.61
#2010-09-29| 993.31
#2010-09-30| 980.31
#2010-10-01| 983.26
#2010-10-04| 981.61
#2010-10-05| 993.48
#2010-10-06|1012.11
#2010-10-07|1018.64
#2010-10-08|1017.52
#2010-10-11|1015.72
#2010-10-12|1006.89
#2010-10-13|1010.04
#2010-10-14|1030.56
#2010-10-15|1021.82
#2010-10-18|1021.89
#2010-10-19|1018.67
#2010-10-20|1014.95
#2010-10-21|1008.24
#2010-10-22|1013.12
#2010-10-25|1020.40
#2010-10-26|1006.28
#2010-10-27|1003.29
#2010-10-28|1010.20
#2010-10-29|1007.64
#2010-11-01|1007.82
#2010-11-02|1007.00
#2010-11-03|1004.14
#2010-11-04|1031.51
#2010-11-05|1052.85
#2010-11-08|1070.37
#2010-11-09|1069.37
#2010-11-10|1060.32
#2010-11-11|1064.73
#2010-11-12|1048.22
#2010-11-15|1046.15
#2010-11-16|1035.54
#2010-11-17|1034.30
#2010-11-18|1047.47
#2010-11-19|1048.52
#2010-11-22|1059.28
#2010-11-23|1059.33
#2010-11-24|1048.61
#2010-11-25| .
#2010-11-26|1044.81
#2010-11-29|1050.72
#2010-11-30|1042.08
#2010-12-01|1048.98
#2010-12-02|1071.74
#2010-12-03|1089.23
#2010-12-06|1092.99
#2010-12-07|1087.91
#2010-12-08|1082.71
#2010-12-09|1086.63
#2010-12-10|1075.75
#2010-12-13|1090.35
#2010-12-14|1098.11
#2010-12-15|1092.07
#2010-12-16|1083.40
#2010-12-17|1083.26
#2010-12-20|1078.89
#2010-12-21|1091.93
#2010-12-22|1093.05
#2010-12-23|1096.94
#2010-12-24| .
#2010-12-27|1101.27
#2010-12-28|1109.73
#2010-12-29|1118.43
#2010-12-30|1115.98
#2010-12-31|1122.93
#2011-01-03|1121.52
#2011-01-04|1140.05
#2011-01-05|1130.43
#2011-01-06|1150.46
#2011-01-07|1154.07
#2011-01-10|1155.86
#2011-01-11|1154.19
#2011-01-12|1153.62
#2011-01-13|1164.51
#2011-01-14|1155.59
#2011-01-17| .
#2011-01-18|1161.79
#2011-01-19|1178.12
#2011-01-20|1151.45
#2011-01-21|1128.41
#2011-01-24|1136.05
#2011-01-25|1152.58
#2011-01-26|1147.54
#2011-01-27|1153.53
#2011-01-28|1154.96
#2011-01-31|1143.43
#2011-02-01|1157.97
#2011-02-02|1178.94
#2011-02-03|1175.56
#2011-02-04|1180.57
#2011-02-07|1180.20
#2011-02-08|1186.41
#2011-02-09|1167.68
#2011-02-10|1152.52
#2011-02-11|1150.07
#2011-02-14|1165.70
#2011-02-15|1168.06
#2011-02-16|1170.52
#2011-02-17|1177.83
#2011-02-18|1176.71
#2011-02-21| .
#2011-02-22|1152.15
#2011-02-23|1144.68
#2011-02-24|1135.97
#2011-02-25|1146.98
#2011-02-28|1161.59
#2011-03-01|1176.73
#2011-03-02|1158.96
#2011-03-03|1160.81
#2011-03-04|1171.90
#2011-03-07|1160.79
#2011-03-08|1153.51
#2011-03-09|1155.50
#2011-03-10|1133.73
#2011-03-11|1126.88
#2011-03-14|1051.96
#2011-03-15| 975.73
#2011-03-16|1049.95
#2011-03-17|1056.31
#2011-03-18|1059.85
#2011-03-21|1063.73
#2011-03-22|1105.01
#2011-03-23|1102.48
#2011-03-24|1110.86
#2011-03-25|1113.99
#2011-03-28|1104.68
#2011-03-29|1103.62
#2011-03-30|1126.23
#2011-03-31|1131.37
#2011-04-01|1108.42
#2011-04-04|1116.55
#2011-04-05|1095.29
#2011-04-06|1077.06
#2011-04-07|1074.22
#2011-04-08|1092.06
#2011-04-11|1091.14
#2011-04-12|1084.47
#2011-04-13|1090.38
#2011-04-14|1100.92
#2011-04-15|1094.79
#2011-04-18|1099.56
#2011-04-19|1084.25
#2011-04-20|1100.42
#2011-04-21|1120.79
#2011-04-22| .
#2011-04-25|1117.96
#2011-04-26|1107.45
#2011-04-27|1105.45
#2011-04-28|1136.11
#2011-04-29|1140.28
#2011-05-02|1155.55
#2011-05-03|1157.19
#2011-05-04|1157.06
#2011-05-05|1164.25
#2011-05-06|1143.47
#2011-05-09|1139.68
#2011-05-10|1146.87
#2011-05-11|1142.40
#2011-05-12|1131.58
#2011-05-13|1121.45
#2011-05-16|1108.46
#2011-05-17|1104.63
#2011-05-18|1116.43
#2011-05-19|1104.03
#2011-05-20|1101.57
#2011-05-23|1078.06
#2011-05-24|1077.22
#2011-05-25|1069.77
#2011-05-26|1089.80
#2011-05-27|1093.78
#2011-05-30| .
#2011-05-31|1112.47
#2011-06-01|1120.01
#2011-06-02|1101.01
#2011-06-03|1094.49
#2011-06-06|1088.48
#2011-06-07|1096.23
#2011-06-08|1098.35
#2011-06-09|1096.09
#2011-06-10|1095.53
#2011-06-13|1091.73
#2011-06-14|1098.73
#2011-06-15|1099.07
#2011-06-16|1078.59
#2011-06-17|1075.32
#2011-06-20|1071.02
#2011-06-21|1087.73
#2011-06-22|1106.22
#2011-06-23|1096.00
#2011-06-24|1111.54
#2011-06-27|1094.26
#2011-06-28|1101.12
#2011-06-29|1117.52
#2011-06-30|1124.89
#2011-07-01|1132.56
#2011-07-04| .
#2011-07-05|1136.25
#2011-07-06|1150.23
#2011-07-07|1142.90
#2011-07-08|1154.07
#2011-07-11|1146.80
#2011-07-12|1138.75
#2011-07-13|1153.70
#2011-07-14|1148.64
#2011-07-15|1151.59
#2011-07-18|1149.35
#2011-07-19|1146.77
#2011-07-20|1161.61
#2011-07-21|1164.51
#2011-07-22|1180.71
#2011-07-25|1171.71
#2011-07-26|1182.29
#2011-07-27|1179.22
#2011-07-28|1171.58
#2011-07-29|1169.73
#2011-08-01|1191.45
#2011-08-02|1167.08
#2011-08-03|1144.21
#2011-08-04|1113.63
#2011-08-05|1077.84
#2011-08-08|1056.84
#2011-08-09|1043.72
#2011-08-10|1053.73
#2011-08-11|1034.85
#2011-08-12|1029.57
#2011-08-15|1044.92
#2011-08-16|1049.64
#2011-08-17|1043.31
#2011-08-18|1023.34
#2011-08-19| 994.17
#2011-08-22| 973.95
#2011-08-23| 987.80
#2011-08-24| 972.76
#2011-08-25| 989.74
#2011-08-26|1002.73
#2011-08-29|1008.01
#2011-08-30|1025.79
#2011-08-31|1036.92
#2011-09-01|1040.41
#2011-09-02|1025.55
#2011-09-05| .
#2011-09-06| 966.44
#2011-09-07| 984.05
#2011-09-08| 983.00
#2011-09-09| 964.43
#2011-09-12| 950.63
#2011-09-13| 967.34
#2011-09-14| 954.61
#2011-09-15| 968.56
#2011-09-16| 994.01
#2011-09-19| 994.70
#2011-09-20| 979.25
#2011-09-21| 985.15
#2011-09-22| 960.16
#2011-09-23| 959.50
#2011-09-26| 922.98
#2011-09-27| 951.66
#2011-09-28| 961.47
#2011-09-29| 962.95
#2011-09-30| 953.90
#2011-10-03| 922.61
#2011-10-04| 903.84
#2011-10-05| 887.19
#2011-10-06| 910.69
#2011-10-07| 933.46
#2011-10-10| 936.16
#2011-10-11| 958.06
#2011-10-12| 964.01
#2011-10-13| 986.36
#2011-10-14| 972.24
#2011-10-17|1000.08
#2011-10-18| 981.67
#2011-10-19| 979.67
#2011-10-20| 960.80
#2011-10-21| 971.90
#2011-10-24| 997.98
#2011-10-25| 996.12
#2011-10-26| 999.65
#2011-10-27|1032.77
#2011-10-28|1040.35
#2011-10-31| 998.25
#2011-11-01| 976.78
#2011-11-02| 962.83
#2011-11-03| 961.02
#2011-11-04| 987.00
#2011-11-07| 989.59
#2011-11-08| 978.88
#2011-11-09| 991.50
#2011-11-10| 956.80
#2011-11-11| 964.25
#2011-11-14| 977.84
#2011-11-15| 971.80
#2011-11-16| 958.54
#2011-11-17| 967.70
#2011-11-18| 959.36
#2011-11-21| 949.63
#2011-11-22| 952.82
#2011-11-23| 946.03
#2011-11-24| .
#2011-11-25| 920.73
#2011-11-28| 937.77
#2011-11-29| 967.22
#2011-11-30| 961.22
#2011-12-01| 991.28
#2011-12-02| 992.63
#2011-12-05| 992.38
#2011-12-06| 975.44
#2011-12-07| 992.85
#2011-12-08| 987.54
#2011-12-09| 974.35
#2011-12-12| 983.72
#2011-12-13| 974.76
#2011-12-14| 965.99
#2011-12-15| 943.53
#2011-12-16| 944.55
#2011-12-19| 928.98
#2011-12-20| 934.93
#2011-12-21| 943.22
#2011-12-22| 933.47
#2011-12-23| 934.30
#2011-12-26| .
#2011-12-27| 940.41
#2011-12-28| 938.35
#2011-12-29| 942.64
#2011-12-30| 957.57
#2012-01-02| .
#2012-01-03| 961.92
#2012-01-04| 977.99
#2012-01-05| 967.53
#2012-01-06| 953.89
#2012-01-09| 956.49
#2012-01-10| 959.12
#2012-01-11| 963.33
#2012-01-12| 961.00
#2012-01-13| 969.72
#2012-01-16| .
#2012-01-17| 974.19
#2012-01-18| 988.89
#2012-01-19|1001.66
#2012-01-20|1019.53
#2012-01-23|1020.63
#2012-01-24|1012.83
#2012-01-25|1022.35
#2012-01-26|1026.33
#2012-01-27|1033.44
#2012-01-30|1023.86
#2012-01-31|1032.88
#2012-02-01|1031.50
#2012-02-02|1037.33
#2012-02-03|1036.05
#2012-02-06|1050.91
#2012-02-07|1048.27
#2012-02-08|1058.07
#2012-02-09|1051.42
#2012-02-10|1037.79
#2012-02-13|1043.84
#2012-02-14|1035.95
#2012-02-15|1062.21
#2012-02-16|1049.37
#2012-02-17|1062.23
#2012-02-20| .
#2012-02-21|1070.68
#2012-02-22|1071.32
#2012-02-23|1072.62
#2012-02-24|1076.46
#2012-02-27|1077.86
#2012-02-28|1083.34
#2012-02-29|1079.38
#2012-03-01|1069.99
#2012-03-02|1070.45
#2012-03-05|1064.23
#2012-03-06|1053.67
#2012-03-07|1047.97
#2012-03-08|1061.56
#2012-03-09|1063.13
#2012-03-12|1061.67
#2012-03-13|1059.25
#2012-03-14|1063.26
#2012-03-15|1074.47
#2012-03-16|1081.47
#2012-03-19|1086.29
#2012-03-20|1082.36
#2012-03-21|1067.70
#2012-03-22|1079.01
#2012-03-23|1069.48
#2012-03-26|1071.52
#2012-03-27|1090.73
#2012-03-28|1097.86
#2012-03-29|1089.56
#2012-03-30|1084.80
#2012-04-02|1092.27
#2012-04-03|1086.03
#2012-04-04|1064.24
#2012-04-05|1064.38
#2012-04-06| .
#2012-04-09|1047.38
#2012-04-10|1051.08
#2012-04-11|1042.77
#2012-04-12|1058.50
#2012-04-13|1064.79
#2012-04-16|1048.75
#2012-04-17|1043.73
#2012-04-18|1062.18
#2012-04-19|1057.40
#2012-04-20|1058.09
#2012-04-23|1060.35
#2012-04-24|1051.82
#2012-04-25|1056.84
#2012-04-26|1058.95
#2012-04-27|1052.19
#2012-04-30|1059.52
#2012-05-01|1036.79
#2012-05-02|1044.28
#2012-05-03|1041.78
#2012-05-04|1046.48
#2012-05-07|1014.56
#2012-05-08|1024.76
#2012-05-09|1008.78
#2012-05-10|1003.20
#2012-05-11| 999.20
#2012-05-14| 997.48
#2012-05-15| 982.57
#2012-05-16| 967.60
#2012-05-17| 992.52
#2012-05-18| 961.14
#2012-05-21| 958.51
#2012-05-22| 971.00
#2012-05-23| 958.14
#2012-05-24| 957.83
#2012-05-25| 951.11
#2012-05-28| .
#2012-05-29| 969.90
#2012-05-30| 967.83
#2012-05-31| 963.31
#2012-06-01| 944.37
#2012-06-04| 921.43
#2012-06-05| 939.30
#2012-06-06| 951.44
#2012-06-07| 960.83
#2012-06-08| 942.44
#2012-06-11| 968.32
#2012-06-12| 960.33
#2012-06-13| 963.43
#2012-06-14| 959.84
#2012-06-15| 964.67
#2012-06-18| 981.92
#2012-06-19| 974.39
#2012-06-20| 979.67
#2012-06-21| 971.67
#2012-06-22| 963.89
#2012-06-25| 963.26
#2012-06-26| 957.67
#2012-06-27| 958.64
#2012-06-28| 975.83
#2012-06-29| 984.77
#2012-07-02| 991.31
#2012-07-03| 995.74
#2012-07-04| .
#2012-07-05|1007.11
#2012-07-06|1006.10
#2012-07-09| 986.86
#2012-07-10| 981.12
#2012-07-11| 977.42
#2012-07-12| 962.59
#2012-07-13| 966.76
#2012-07-16| 972.05
#2012-07-17| 965.33
#2012-07-18| 961.44
#2012-07-19| 978.09
#2012-07-20| 966.70
#2012-07-23| 950.70
#2012-07-24| 947.14
#2012-07-25| 929.05
#2012-07-26| 943.89
#2012-07-27| 956.12
#2012-07-30| 968.34
#2012-07-31| 976.33
#2012-08-01| 959.11
#2012-08-02| 962.74
#2012-08-03| 943.92
#2012-08-06| 966.28
#2012-08-07| 968.81
#2012-08-08| 977.07
#2012-08-09| 982.62
#2012-08-10| 982.87
#2012-08-13| 978.63
#2012-08-14| 973.90
#2012-08-15| 971.87
#2012-08-16| 985.94
#2012-08-17| 996.88
#2012-08-20| 997.26
#2012-08-21| 993.51
#2012-08-22| 989.23
#2012-08-23|1000.38
#2012-08-24| 984.36
#2012-08-27| 980.87
#2012-08-28| 972.53
#2012-08-29| 973.97
#2012-08-30| 964.90
#2012-08-31| 953.12
#2012-09-03| .
#2012-09-04| 949.78
#2012-09-05| 933.18
#2012-09-06| 923.27
#2012-09-07| 958.86
#2012-09-10| 962.06
#2012-09-11| 959.89
#2012-09-12| 970.73
#2012-09-13| 982.37
#2012-09-14| 997.48
#2012-09-17| 992.43
#2012-09-18| 998.30
#2012-09-19|1012.60
#2012-09-20| 993.37
#2012-09-21| 994.23
#2012-09-24| 991.74
#2012-09-25| 991.82
#2012-09-26| 977.38
#2012-09-27| 982.89
#2012-09-28| 973.41
#2012-10-01| 964.41
#2012-10-02| 963.02
#2012-10-03| 957.77
#2012-10-04| 966.85
#2012-10-05| 972.24
#2012-10-08| 976.23
#2012-10-09| 962.70
#2012-10-10| 945.24
#2012-10-11| 938.79
#2012-10-12| 947.26
#2012-10-15| 955.86
#2012-10-16| 965.66
#2012-10-17| 973.59
#2012-10-18| 988.53
#2012-10-19| 993.10
#2012-10-22| 984.19
#2012-10-23| 982.14
#2012-10-24| 975.92
#2012-10-25| 979.58
#2012-10-26| 970.27
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 971.14
#2012-11-01| 974.21
#2012-11-02| 984.19
#2012-11-05| 981.86
#2012-11-06| 973.62
#2012-11-07| 978.94
#2012-11-08| 965.14
#2012-11-09| 963.68
#2012-11-12| 956.08
#2012-11-13| 955.38
#2012-11-14| 944.08
#2012-11-15| 956.50
#2012-11-16| 971.32
#2012-11-19| 985.31
#2012-11-20| 978.68
#2012-11-21| 978.84
#2012-11-22| .
#2012-11-23| 993.58
#2012-11-26|1001.37
#2012-11-27| 998.47
#2012-11-28| 987.35
#2012-11-29| 996.11
#2012-11-30|1000.00
#2012-12-03|1004.65
#2012-12-04|1008.03
#2012-12-05|1005.35
#2012-12-06|1011.32
#2012-12-07|1012.15
#2012-12-10|1011.63
#2012-12-11|1008.24
#2012-12-12|1008.58
#2012-12-13|1016.81
#2012-12-14|1020.52
#2012-12-17|1022.16
#2012-12-18|1023.78
#2012-12-19|1043.86
#2012-12-20|1042.01
#2012-12-21|1034.59
#2012-12-24|1029.01
#2012-12-25|1031.13
#2012-12-26|1036.27
#2012-12-27|1043.75
#2012-12-28|1050.89
#2012-12-31|1045.78
#2013-01-01|1045.78
#2013-01-02|1041.59
#2013-01-03|1046.76
#2013-01-04|1065.73
#2013-01-07|1060.13
#2013-01-08|1054.58
#2013-01-09|1059.20
#2013-01-10|1066.74
#2013-01-11|1063.54
#2013-01-14|1062.91
#2013-01-15|1075.68
#2013-01-16|1055.54
#2013-01-17|1045.28
#2013-01-18|1066.33
#2013-01-21|1060.61
#2013-01-22|1070.40
#2013-01-23|1056.37
#2013-01-24|1053.43
#2013-01-25|1066.11
#2013-01-28|1056.74
#2013-01-29|1061.15
#2013-01-30|1071.49
#2013-01-31|1072.48
#2013-02-01|1058.37
#2013-02-04|1067.04
#2013-02-05|1041.52
#2013-02-06|1071.72
#2013-02-07|1073.05
#2013-02-08|1063.64
#2013-02-11|1057.12
#2013-02-12|1068.83
#2013-02-13|1056.93
#2013-02-14|1063.03
#2013-02-15|1048.17
#2013-02-18|1060.22
#2013-02-19|1063.28
#2013-02-20|1069.98
#2013-02-21|1062.31
#2013-02-22|1061.37
#2013-02-25|1071.58
#2013-02-26|1073.50
#2013-02-27|1061.66
#2013-02-28|1076.47
#2013-03-01|1071.09
#2013-03-04|1066.82
#2013-03-05|1066.61
#2013-03-06|1077.83
#2013-03-07|1070.04
#2013-03-08|1071.38
#2013-03-11| .
#2013-03-12|1087.93
#2013-03-13|1078.84
#2013-03-14|1083.00
#2013-03-15|1104.29
#2013-03-18|1086.05
#2013-03-19|1103.06
#2013-03-20|1097.77
#2013-03-21|1113.17
#2013-03-22|1101.46
#2013-03-25|1110.11
#2013-03-26|1105.73
#2013-03-27|1111.71
#2013-03-28|1102.55
#2013-03-29| .
#2013-04-01|1085.23
#2013-04-02|1065.87
#2013-04-03|1082.94
#2013-04-04|1062.67
#2013-04-05|1068.74
#2013-04-08|1077.43
#2013-04-09|1092.98
#2013-04-10|1107.75
#2013-04-11|1135.04
#2013-04-12|1137.23
#2013-04-15|1128.90
#2013-04-16|1116.32
#2013-04-17|1131.48
#2013-04-18|1108.34
#2013-04-19|1103.99
#2013-04-22|1123.42
#2013-04-23|1118.18
#2013-04-24|1142.45
#2013-04-25|1149.65
#2013-04-26|1160.14
#2013-04-29|1155.54
#2013-04-30|1164.98
#2013-05-01|1156.75
#2013-05-02|1143.25
#2013-05-03|1134.31
#2013-05-06|1131.10
#2013-05-07|1170.55
#2013-05-08|1189.35
#2013-05-09|1175.26
#2013-05-10|1175.57
#2013-05-13|1195.63
#2013-05-14|1194.71
#2013-05-15|1215.00
#2013-05-16|1220.53
#2013-05-17|1216.91
#2013-05-20|1246.42
#2013-05-21|1258.43
#2013-05-22|1258.92
#2013-05-23|1205.43
#2013-05-24|1207.20
#2013-05-27|1164.91
#2013-05-28|1173.56
#2013-05-29|1191.26
#2013-05-30|1155.46
#2013-05-31|1151.82
#2013-06-03|1140.49
#2013-06-04|1151.18
#2013-06-05|1151.34
#2013-06-06|1116.04
#2013-06-07|1109.92
#2013-06-10|1137.16
#2013-06-11|1146.54
#2013-06-12|1160.14
#2013-06-13|1122.99
#2013-06-14|1132.88
#2013-06-17|1156.20
#2013-06-18|1150.78
#2013-06-19|1175.63
#2013-06-20|1118.42
#2013-06-21|1130.40
#2013-06-24|1108.21
#2013-06-25|1096.97
#2013-06-26|1087.71
#2013-06-27|1100.23
#2013-06-28|1119.15
#2013-07-01|1130.94
#2013-07-02|1144.37
#2013-07-03|1151.37
#2013-07-04|1142.44
#2013-07-05|1154.02
#2013-07-08|1141.22
#2013-07-09|1162.71
#2013-07-10|1169.91
#2013-07-11|1187.13
#2013-07-12|1191.61
#2013-07-15|1186.49
#2013-07-16|1199.88
#2013-07-17|1194.49
#2013-07-18|1193.09
#2013-07-19|1178.66
#2013-07-22|1190.44
#2013-07-23|1194.08
#2013-07-24|1190.64
#2013-07-25|1187.56
#2013-07-26|1171.11
#2013-07-29|1141.22
#2013-07-30|1157.39
#2013-07-31|1139.56
#2013-08-01|1150.47
#2013-08-02|1183.78
#2013-08-05|1179.43
#2013-08-06|1198.76
#2013-08-07|1177.14
#2013-08-08|1170.60
#2013-08-09|1174.05
#2013-08-12|1172.86
#2013-08-13|1174.19
#2013-08-14|1190.28
#2013-08-15|1175.61
#2013-08-16|1168.25
#2013-08-19|1167.98
#2013-08-20|1149.20
#2013-08-21|1145.18
#2013-08-22|1130.21
#2013-08-23|1154.92
#2013-08-26|1154.95
#2013-08-27|1159.91
#2013-08-28|1134.66
#2013-08-29|1133.06
#2013-08-30|1130.11
#2013-09-02|1128.43
#2013-09-03|1151.83
#2013-09-04|1159.06
#2013-09-05|1158.52
#2013-09-06|1164.45
#2013-09-09|1180.65
#2013-09-10|1192.32
#2013-09-11|1195.76
#2013-09-12|1202.52
#2013-09-13|1203.14
#2013-09-16|1211.75
#2013-09-17|1209.04
#2013-09-18|1227.10
#2013-09-19|1247.09
#2013-09-20|1246.16
#2013-09-23|1254.99
#2013-09-24|1251.53
#2013-09-25|1244.23
#2013-09-26|1259.26
#2013-09-27|1261.35
#2013-09-30|1236.61
#2013-10-01|1234.62
#2013-10-02|1222.40
#2013-10-03|1218.51
#2013-10-04|1211.94
#2013-10-07|1194.97
#2013-10-08|1200.98
#2013-10-09|1217.24
#2013-10-10|1214.92
#2013-10-11|1235.00
#2013-10-14|1236.23
#2013-10-15|1231.55
#2013-10-16|1227.18
#2013-10-17|1249.24
#2013-10-18|1250.10
#2013-10-21|1250.12
#2013-10-22|1251.48
#2013-10-23|1242.16
#2013-10-24|1250.37
#2013-10-25|1229.18
#2013-10-28|1248.19
#2013-10-29|1232.71
#2013-10-30|1244.56
#2013-10-31|1238.24
#2013-11-01|1217.61
#2013-11-04|1219.81
#2013-11-05|1222.55
#2013-11-06|1231.94
#2013-11-07|1218.34
#2013-11-08|1212.24
#2013-11-11|1218.26
#2013-11-12|1229.18
#2013-11-13|1226.53
#2013-11-14|1235.59
#2013-11-15|1248.98
#2013-11-18|1252.92
#2013-11-19|1248.33
#2013-11-20|1251.89
#2013-11-21|1253.80
#2013-11-22|1255.35
#2013-11-25|1261.56
#2013-11-26|1259.98
#2013-11-27|1248.76
#2013-11-28|1266.30
#2013-11-29|1262.67
#2013-12-02|1254.67
#2013-12-03|1264.68
#2013-12-04|1240.61
#2013-12-05|1231.05
#2013-12-06|1232.35
#2013-12-09|1250.07
#2013-12-10|1253.61
#2013-12-11|1251.09
#2013-12-12|1237.92
#2013-12-13|1234.34
#2013-12-16|1220.37
#2013-12-17|1232.91
#2013-12-18|1247.34
#2013-12-19|1248.49
#2013-12-20|1250.59
#2013-12-23|1252.86
#2013-12-24|1249.30
#2013-12-25|1248.05
#2013-12-26|1262.55
#2013-12-27|1267.63
#2013-12-30|1278.47
#2013-12-31|1278.47
#2014-01-01|1278.47
#2014-01-02|1280.16
#2014-01-03|1283.28
#2014-01-06|1276.20
#2014-01-07|1266.74
#2014-01-08|1294.38
#2014-01-09|1287.30
#2014-01-10|1293.56
#2014-01-13|1302.41
#2014-01-14|1273.21
#2014-01-15|1294.37
#2014-01-16|1294.60
#2014-01-17|1301.00
#2014-01-20|1302.08
#2014-01-21|1300.83
#2014-01-22|1306.15
#2014-01-23|1305.38
#2014-01-24|1295.92
#2014-01-27|1257.30
#2014-01-28|1251.86
#2014-01-29|1286.21
#2014-01-30|1249.74
#2014-01-31|1251.35
#2014-02-03|1241.43
#2014-02-04|1179.58
#2014-02-05|1204.35
#2014-02-06|1201.48
#2014-02-07|1222.84
#2014-02-10|1239.57
#2014-02-11|1237.76
#2014-02-12|1254.93
#2014-02-13|1239.77
#2014-02-14|1229.12
#2014-02-17|1241.28
#2014-02-18|1263.28
#2014-02-19|1262.53
#2014-02-20|1231.99
#2014-02-21|1255.07
#2014-02-24|1256.06
#2014-02-25|1270.74
#2014-02-26|1262.53
#2014-02-27|1265.80
#2014-02-28|1266.19
#2014-03-03|1255.94
#2014-03-04|1257.25
#2014-03-05|1266.51
#2014-03-06|1273.75
#2014-03-07|1279.50
#2014-03-10|1270.91
#2014-03-11|1273.54
#2014-03-12|1252.29
#2014-03-13|1253.62
#2014-03-14|1221.33
#2014-03-17|1207.18
#2014-03-18|1220.12
#2014-03-19|1218.43
#2014-03-20|1194.77
#2014-03-21|1194.88
#2014-03-24|1211.07
#2014-03-25|1214.04
#2014-03-26|1229.63
#2014-03-27|1244.30
#2014-03-28|1241.27
#2014-03-31|1255.35
#2014-04-01|1257.11
#2014-04-02|1261.36
#2014-04-03|1265.72
#2014-04-04|1266.05
#2014-04-07|1252.30
#2014-04-08|1244.18
#2014-04-09|1223.24
#2014-04-10|1232.88
#2014-04-11|1214.88
#2014-04-14|1210.98
#2014-04-15|1216.12
#2014-04-16|1236.56
#2014-04-17|1238.83
#2014-04-18|1244.89
#2014-04-21|1240.32
#2014-04-22|1227.54
#2014-04-23|1237.53
#2014-04-24|1230.39
#2014-04-25|1236.76
#2014-04-28|1219.27
#2014-04-29|1220.53
#2014-04-30|1223.07
#2014-05-01|1240.01
#2014-05-02|1238.98
#2014-05-05|1239.14
#2014-05-06|1245.44
#2014-05-07|1211.19
#2014-05-08|1222.38
#2014-05-09|1227.39
#2014-05-12|1216.02
#2014-05-13|1231.94
#2014-05-14|1242.40
#2014-05-15|1241.97
#2014-05-16|1231.52
#2014-05-19|1222.06
#2014-05-20|1218.64
#2014-05-21|1212.20
#2014-05-22|1228.71
#2014-05-23|1239.80
#2014-05-26|1252.02
#2014-05-27|1251.77
#2014-05-28|1257.51
#2014-05-29|1262.86
#2014-05-30|1257.92
#2014-06-02|1274.56
#2014-06-03|1281.68
#2014-06-04|1283.60
#2014-06-05|1287.24
#2014-06-06|1289.27
#2014-06-09|1292.33
#2014-06-10|1287.67
#2014-06-11|1302.00
#2014-06-12|1300.10
#2014-06-13|1303.07
#2014-06-16|1296.89
#2014-06-17|1298.32
#2014-06-18|1309.80
#2014-06-19|1330.82
#2014-06-20|1325.19
#2014-06-23|1330.13
#2014-06-24|1328.93
#2014-06-25|1323.80
#2014-06-26|1331.72
#2014-06-27|1322.39
#2014-06-30|1329.42
#2014-07-01|1344.35
#2014-07-02|1345.23
#2014-07-03|1342.30
#2014-07-04|1351.27
#2014-07-07|1348.69
#2014-07-08|1349.70
#2014-07-09|1343.24
#2014-07-10|1336.87
#2014-07-11|1329.73
#2014-07-14|1336.64
#2014-07-15|1339.76
#2014-07-16|1341.65
#2014-07-17|1343.16
#2014-07-18|1334.34
#2014-07-21|1335.05
#2014-07-22|1343.67
#2014-07-23|1345.96
#2014-07-24|1342.99
#2014-07-25|1356.57
#2014-07-28|1361.38
#2014-07-29|1364.52
#2014-07-30|1358.77
#2014-07-31|1354.98
#2014-08-01|1348.03
#2014-08-04|1345.47
#2014-08-05|1323.64
#2014-08-06|1321.59
#2014-08-07|1326.38
#2014-08-08|1299.56
#2014-08-11|1319.73
#2014-08-12|1325.59
#2014-08-13|1326.25
#2014-08-14|1334.65
#2014-08-15|1336.30
#2014-08-18|1335.88
#2014-08-19|1344.05
#2014-08-20|1337.56
#2014-08-21|1339.94
#2014-08-22|1330.32
#2014-08-25|1340.12
#2014-08-26|1333.75
#2014-08-27|1337.88
#2014-08-28|1333.31
#2014-08-29|1327.92
#2014-09-01|1331.23
#2014-09-02|1338.63
#2014-09-03|1349.55
#2014-09-04|1341.35
#2014-09-05|1342.33
#2014-09-08|1343.41
#2014-09-09|1338.53
#2014-09-10|1338.62
#2014-09-11|1339.39
#2014-09-12|1334.65
#2014-09-15|1335.06
#2014-09-16|1333.20
#2014-09-17|1322.77
#2014-09-18|1326.78
#2014-09-19|1342.63
#2014-09-22|1342.43
#2014-09-23|1343.45
#2014-09-24|1344.60
#2014-09-25|1365.88
#2014-09-26|1356.70
#2014-09-29|1360.19
#2014-09-30|1337.05
#2014-10-01|1323.75
#2014-10-02|1297.67
#2014-10-03|1289.82
#2014-10-06|1313.28
#2014-10-07|1311.18
#2014-10-08|1292.03
#2014-10-09|1278.72
#2014-10-10|1256.07
#2014-10-13|1261.77
#2014-10-14|1238.72
#2014-10-15|1257.17
#2014-10-16|1233.36
#2014-10-17|1215.24
#2014-10-20|1257.89
#2014-10-21|1235.85
#2014-10-22|1260.68
#2014-10-23|1249.72
#2014-10-24|1261.56
#2014-10-27|1271.68
#2014-10-28|1261.06
#2014-10-29|1282.99
#2014-10-30|1281.11
#2014-10-31|1296.67
#2014-11-03|1275.29
#2014-11-04|1317.14
#2014-11-05|1304.55
#2014-11-06|1290.93
#2014-11-07|1297.07
#2014-11-10|1298.87
#2014-11-11|1300.00
#2014-11-12|1304.42
#2014-11-13|1305.98
#2014-11-14|1307.14
#2014-11-17|1276.94
#2014-11-18|1302.01
#2014-11-19|1291.90
#2014-11-20|1287.93
#2014-11-21|1294.39
#2014-11-24|1286.95
#2014-11-25|1303.88
#2014-11-26|1309.06
#2014-11-27|1298.22
#2014-11-28|1304.21
#2014-12-01|1310.08
#2014-12-02|1309.99
#2014-12-03|1304.58
#2014-12-04|1315.38
#2014-12-05|1305.31
#2014-12-08|1310.26
#2014-12-09|1309.49
#2014-12-10|1283.83
#2014-12-11|1270.00
#2014-12-12|1281.62
#2014-12-15|1260.07
#2014-12-16|1246.15
#2014-12-17|1247.43
#2014-12-18|1255.03
#2014-12-19|1277.25
#2014-12-22|1279.04
#2014-12-23|1271.92
#2014-12-24|1284.70
#2014-12-25|1280.91
#2014-12-26|1290.81
#2014-12-29|1287.76
#2014-12-30|1282.18
#2014-12-31|1277.82
#2015-01-01|1277.82
#2015-01-02|1275.40
#2015-01-05|1277.31
#2015-01-06|1246.39
#2015-01-07|1237.12
#2015-01-08|1249.95
#2015-01-09|1260.88
#2015-01-12|1268.64
#2015-01-13|1263.94
#2015-01-14|1258.52
#2015-01-15|1275.16
#2015-01-16|1255.68
#2015-01-19|1268.33
#2015-01-20|1279.11
#2015-01-21|1276.30
#2015-01-22|1274.79
#2015-01-23|1295.56
#2015-01-26|1288.93
#2015-01-27|1314.04
#2015-01-28|1308.99
#2015-01-29|1288.67
#2015-01-30|1296.31
#2015-02-02|1296.90
#2015-02-03|1282.44
#2015-02-04|1301.67
#2015-02-05|1287.85
#2015-02-06|1276.49
#2015-02-09|1286.77
#2015-02-10|1279.72
#2015-02-11|1269.65
#2015-02-12|1292.71
#2015-02-13|1294.86
#2015-02-16|1307.52
#2015-02-17|1307.47
#2015-02-18|1324.91
#2015-02-19|1330.86
#2015-02-20|1340.07
#2015-02-23|1340.27
#2015-02-24|1341.06
#2015-02-25|1345.15
#2015-02-26|1348.12
#2015-02-27|1351.84
#2015-03-02|1349.54
#2015-03-03|1354.98
#2015-03-04|1348.59
#2015-03-05|1344.26
#2015-03-06|1343.47
#2015-03-09|1336.43
#2015-03-10|1333.94
#2015-03-11|1334.68
#2015-03-12|1348.65
#2015-03-13|1369.66
#2015-03-16|1367.21
#2015-03-17|1383.21
#2015-03-18|1396.31
#2015-03-19|1390.33
#2015-03-20|1401.64
#2015-03-23|1419.12
#2015-03-24|1412.79
#2015-03-25|1426.61
#2015-03-26|1409.93
#2015-03-27|1399.72
#2015-03-30|1391.83
#2015-03-31|1385.71
#2015-04-01|1375.50
#2015-04-02|1394.48
#2015-04-03|1410.96
#2015-04-06|1403.67
#2015-04-07|1406.42
#2015-04-08|1415.13
#2015-04-09|1413.56
#2015-04-10|1409.87
#2015-04-13|1410.23
#2015-04-14|1422.91
#2015-04-15|1421.69
#2015-04-16|1425.24
#2015-04-17|1413.44
#2015-04-20|1404.30
#2015-04-21|1418.42
#2015-04-22|1427.70
#2015-04-23|1441.31
#2015-04-24|1438.04
#2015-04-27|1440.64
#2015-04-28|1456.09
#2015-04-29|1454.19
#2015-04-30|1421.78
#2015-05-01|1413.12
#2015-05-04|1412.69
#2015-05-05|1413.67
#2015-05-06|1420.22
#2015-05-07|1406.55
#2015-05-08|1409.52
#2015-05-11|1421.06
#2015-05-12|1427.21
#2015-05-13|1448.38
#2015-05-14|1447.71
#2015-05-15|1453.46
#2015-05-18|1455.57
#2015-05-19|1450.54
#2015-05-20|1449.47
#2015-05-21|1453.19
#2015-05-22|1456.25
#2015-05-25|1464.30
#2015-05-26|1449.12
#2015-05-27|1450.48
#2015-05-28|1452.53
#2015-05-29|1455.13
#2015-06-01|1452.60
#2015-06-02|1455.11
#2015-06-03|1455.10
#2015-06-04|1452.93
#2015-06-05|1434.58
#2015-06-08|1432.67
#2015-06-09|1416.34
#2015-06-10|1430.32
#2015-06-11|1433.85
#2015-06-12|1445.77
#2015-06-15|1441.28
#2015-06-16|1428.55
#2015-06-17|1415.25
#2015-06-18|1414.35
#2015-06-19|1433.31
#2015-06-22|1431.43
#2015-06-23|1442.54
#2015-06-24|1444.31
#2015-06-25|1439.41
#2015-06-26|1429.35
#2015-06-29|1406.61
#2015-06-30|1415.41
#2015-07-01|1415.71
#2015-07-02|1420.56
#2015-07-03|1425.06
#2015-07-06|1399.36
#2015-07-07|1408.20
#2015-07-08|1367.36
#2015-07-09|1365.67
#2015-07-10|1344.71
#2015-07-13|1354.08
#2015-07-14|1379.01
#2015-07-15|1375.12
#2015-07-16|1384.11
#2015-07-17|1384.67
#2015-07-20|1381.77
#2015-07-21|1393.88
#2015-07-22|1373.18
#2015-07-23|1370.69
#2015-07-24|1359.62
#2015-07-27|1351.91
#2015-07-28|1337.71
#2015-07-29|1321.37
#2015-07-30|1328.30
#2015-07-31|1344.54
#2015-08-03|1338.04
#2015-08-04|1318.60
#2015-08-05|1315.31
#2015-08-06|1330.17
#2015-08-07|1344.95
#2015-08-10|1337.54
#2015-08-11|1336.54
#2015-08-12|1322.93
#2015-08-13|1322.06
#2015-08-14|1315.03
#2015-08-17|1316.66
#2015-08-18|1316.96
#2015-08-19|1294.86
#2015-08-20|1282.57
#2015-08-21|1259.51
#2015-08-24|1229.13
#2015-08-25|1178.39
#2015-08-26|1225.54
#2015-08-27|1221.31
#2015-08-28|1267.36
#2015-08-31|1248.39
#2015-09-01|1218.28
#2015-09-02|1200.77
#2015-09-03|1209.72
#2015-09-04|1195.89
#2015-09-07|1196.10
#2015-09-08|1178.89
#2015-09-09|1230.53
#2015-09-10|1216.01
#2015-09-11|1209.67
#2015-09-14|1201.32
#2015-09-15|1198.18
#2015-09-16|1214.63
#2015-09-17|1234.48
#2015-09-18|1215.55
#2015-09-21|1208.09
#2015-09-22|1213.28
#2015-09-23|1204.43
#2015-09-24|1178.55
#2015-09-25|1172.56
#2015-09-28|1171.62
#2015-09-29|1126.26
#2015-09-30|1150.60
#2015-10-01|1178.56
#2015-10-02|1182.38
#2015-10-05|1195.50
#2015-10-06|1208.29
#2015-10-07|1232.48
#2015-10-08|1230.54
#2015-10-09|1257.35
#2015-10-12|1264.98
#2015-10-13|1253.12
#2015-10-14|1233.39
#2015-10-15|1259.77
#2015-10-16|1260.21
#2015-10-19|1245.96
#2015-10-20|1245.44
#2015-10-21|1273.31
#2015-10-22|1264.51
#2015-10-23|1285.40
#2015-10-26|1298.51
#2015-10-27|1284.87
#2015-10-28|1282.77
#2015-10-29|1284.86
#2015-10-30|1293.04
#2015-11-02|1273.45
#2015-11-03|1271.83
#2015-11-04|1285.25
#2015-11-05|1287.35
#2015-11-06|1279.30
#2015-11-09|1292.90
#2015-11-10|1288.76
#2015-11-11|1291.43
#2015-11-12|1295.99
#2015-11-13|1284.03
#2015-11-16|1267.96
#2015-11-17|1284.96
#2015-11-18|1279.56
#2015-11-19|1300.95
#2015-11-20|1305.60
#2015-11-23|1304.09
#2015-11-24|1311.57
#2015-11-25|1298.16
#2015-11-26|1301.66
#2015-11-27|1294.90
#2015-11-30|1287.90
#2015-12-01|1314.00
#2015-12-02|1302.46
#2015-12-03|1304.69
#2015-12-04|1285.25
#2015-12-07|1292.01
#2015-12-08|1275.48
#2015-12-09|1274.31
#2015-12-10|1265.49
#2015-12-11|1278.10
#2015-12-14|1258.60
#2015-12-15|1230.24
#2015-12-16|1253.52
#2015-12-17|1256.50
#2015-12-18|1242.43
#2015-12-21|1241.79
#2015-12-22|1240.76
#2015-12-23|1241.98
#2015-12-24|1247.55
#2015-12-25|1240.50
#2015-12-28|1251.87
#2015-12-29|1260.31
#2015-12-30|1260.37
#2015-12-31|1262.69
#2016-01-01|1262.69
#2016-01-04|1242.78
#2016-01-05|1237.94
#2016-01-06|1221.88
#2016-01-07|1191.01
#2016-01-08|1191.86
#2016-01-11|1190.66
#2016-01-12|1149.90
#2016-01-13|1181.81
#2016-01-14|1152.33
#2016-01-15|1157.09
#2016-01-18|1142.28
#2016-01-19|1149.20
#2016-01-20|1118.32
#2016-01-21|1086.89
#2016-01-22|1132.76
#2016-01-25|1141.70
#2016-01-26|1110.48
#2016-01-27|1136.18
#2016-01-28|1121.59
#2016-01-29|1125.55
#2016-02-01|1152.12
#2016-02-02|1146.08
#2016-02-03|1116.86
#2016-02-04|1123.06
#2016-02-05|1119.36
#2016-02-08|1137.19
#2016-02-09|1088.35
#2016-02-10|1073.52
#2016-02-11|1087.64
#2016-02-12|1032.81
#2016-02-15|1094.38
#2016-02-16|1114.15
#2016-02-17|1103.16
#2016-02-18|1141.50
#2016-02-19|1130.49
#2016-02-22|1136.84
#2016-02-23|1141.94
#2016-02-24|1135.70
#2016-02-25|1132.23
#2016-02-26|1128.54
#2016-02-29|1127.23
#2016-03-01|1118.06
#2016-03-02|1167.13
#2016-03-03|1189.59
#2016-03-04|1205.15
#2016-03-07|1203.35
#2016-03-08|1200.46
#2016-03-09|1179.98
#2016-03-10|1194.92
#2016-03-11|1197.51
#2016-03-14|1210.96
#2016-03-15|1206.92
#2016-03-16|1191.87
#2016-03-17|1215.66
#2016-03-18|1208.63
#2016-03-21|1206.00
#2016-03-22|1227.00
#2016-03-23|1205.68
#2016-03-24|1185.65
#2016-03-25|1202.24
#2016-03-28|1206.96
#2016-03-29|1211.13
#2016-03-30|1206.31
#2016-03-31|1201.35
#2016-04-01|1160.56
#2016-04-04|1170.10
#2016-04-05|1147.09
#2016-04-06|1149.78
#2016-04-07|1172.55
#2016-04-08|1183.78
#2016-04-11|1186.73
#2016-04-12|1203.84
#2016-04-13|1232.66
#2016-04-14|1267.89
#2016-04-15|1262.10
#2016-04-18|1225.80
#2016-04-19|1258.83
#2016-04-20|1265.33
#2016-04-21|1287.10
#2016-04-22|1275.63
#2016-04-25|1278.55
#2016-04-26|1266.29
#2016-04-27|1257.23
#2016-04-28|1255.18
#2016-04-29|1269.48
#2016-05-02|1232.53
#2016-05-03|1234.59
#2016-05-04|1225.30
#2016-05-05|1221.17
#2016-05-06|1220.04
#2016-05-09|1206.77
#2016-05-10|1214.16
#2016-05-11|1224.15
#2016-05-12|1228.99
#2016-05-13|1206.76
#2016-05-16|1218.67
#2016-05-17|1231.09
#2016-05-18|1225.82
#2016-05-19|1217.87
#2016-05-20|1217.29
#2016-05-23|1223.57
#2016-05-24|1206.12
#2016-05-25|1218.12
#2016-05-26|1221.84
#2016-05-27|1230.79
#2016-05-30|1232.23
#2016-05-31|1249.17
#2016-06-01|1248.56
#2016-06-02|1232.48
#2016-06-03|1250.82
#2016-06-06|1240.42
#2016-06-07|1257.49
#2016-06-08|1271.85
#2016-06-09|1263.99
#2016-06-10|1254.01
#2016-06-13|1217.58
#2016-06-14|1212.34
#2016-06-15|1217.20
#2016-06-16|1201.56
#2016-06-17|1209.43
#2016-06-20|1241.24
#2016-06-21|1248.69
#2016-06-22|1237.40
#2016-06-23|1246.44
#2016-06-24|1189.07
#2016-06-27|1196.29
#2016-06-28|1186.17
#2016-06-29|1216.58
#2016-06-30|1221.35
#2016-07-01|1225.90
#2016-07-04|1231.93
#2016-07-05|1231.98
#2016-07-06|1213.38
#2016-07-07|1210.56
#2016-07-08|1200.99
#2016-07-11|1225.45
#2016-07-12|1235.15
#2016-07-13|1258.88
#2016-07-14|1256.85
#2016-07-15|1257.98
#2016-07-18|1257.27
#2016-07-19|1264.96
#2016-07-20|1261.99
#2016-07-21|1279.08
#2016-07-22|1266.58
#2016-07-25|1273.14
#2016-07-26|1267.45
#2016-07-27|1274.77
#2016-07-28|1274.69
#2016-07-29|1298.23
#2016-08-01|1293.92
#2016-08-02|1291.76
#2016-08-03|1267.72
#2016-08-04|1290.34
#2016-08-05|1280.21
#2016-08-08|1305.43
#2016-08-09|1323.77
#2016-08-10|1330.09
#2016-08-11|1329.75
#2016-08-12|1344.49
#2016-08-15|1340.14
#2016-08-16|1330.70
#2016-08-17|1346.02
#2016-08-18|1331.14
#2016-08-19|1342.05
#2016-08-22|1343.27
#2016-08-23|1331.89
#2016-08-24|1331.51
#2016-08-25|1330.02
#2016-08-26|1315.42
#2016-08-29|1325.08
#2016-08-30|1320.41
#2016-08-31|1335.16
#2016-09-01|1338.09
#2016-09-02|1323.43
#2016-09-05|1341.50
#2016-09-06|1356.38
#2016-09-07|1362.34
#2016-09-08|1360.65
#2016-09-09|1352.49
#2016-09-12|1330.59
#2016-09-13|1329.02
#2016-09-14|1315.79
#2016-09-15|1308.85
#2016-09-16|1323.02
#2016-09-19|1330.47
#2016-09-20|1334.48
#2016-09-21|1367.15
#2016-09-22|1367.91
#2016-09-23|1367.44
#2016-09-26|1354.60
#2016-09-27|1370.16
#2016-09-28|1364.48
#2016-09-29|1374.12
#2016-09-30|1360.89
#2016-10-03|1363.17
#2016-10-04|1359.93
#2016-10-05|1363.24
#2016-10-06|1365.40
#2016-10-07|1380.53
#2016-10-10|1376.38
#2016-10-11|1383.73
#2016-10-12|1368.79
#2016-10-13|1369.97
#2016-10-14|1363.22
#2016-10-17|1375.06
#2016-10-18|1381.58
#2016-10-19|1388.68
#2016-10-20|1391.41
#2016-10-21|1391.00
#2016-10-24|1388.92
#2016-10-25|1390.72
#2016-10-26|1392.01
#2016-10-27|1382.09
#2016-10-28|1386.62
#2016-10-31|1390.03
#2016-11-01|1393.17
#2016-11-02|1384.86
#2016-11-03|1386.87
#2016-11-04|1371.76
#2016-11-07|1373.73
#2016-11-08|1373.36
#2016-11-09|1315.72
#2016-11-10|1372.83
#2016-11-11|1374.56
#2016-11-14|1376.94
#2016-11-15|1371.19
#2016-11-16|1375.44
#2016-11-17|1379.08
#2016-11-18|1372.43
#2016-11-21|1375.05
#2016-11-22|1373.64
#2016-11-23|1356.18
#2016-11-24|1363.50
#2016-11-25|1371.27
#2016-11-28|1380.47
#2016-11-29|1372.47
#2016-11-30|1359.31
#2016-12-01|1371.17
#2016-12-02|1367.56
#2016-12-05|1358.52
#2016-12-06|1371.20
#2016-12-07|1383.20
#2016-12-08|1392.87
#2016-12-09|1388.97
#2016-12-12|1385.04
#2016-12-13|1387.65
#2016-12-14|1386.97
#2016-12-15|1353.31
#2016-12-16|1363.41
#2016-12-19|1373.55
#2016-12-20|1364.92
#2016-12-21|1363.98
#2016-12-22|1365.01
#2016-12-23|1367.08
#2016-12-26|1361.48
#2016-12-27|1353.62
#2016-12-28|1357.62
#2016-12-29|1352.91
#2016-12-30|1350.73
#2017-01-02|1351.14
#2017-01-03|1341.37
#2017-01-04|1374.83
#2017-01-05|1394.56
#2017-01-06|1381.61
#2017-01-09|1380.58
#2017-01-10|1383.71
#2017-01-11|1382.11
#2017-01-12|1404.00
#2017-01-13|1399.33
#2017-01-16|1396.92
#2017-01-17|1393.61
#2017-01-18|1399.12
#2017-01-19|1389.26
#2017-01-20|1400.61
#2017-01-23|1413.04
#2017-01-24|1412.89
#2017-01-25|1427.06
#2017-01-26|1434.44
#2017-01-27|1433.64
#2017-01-30|1440.55
#2017-01-31|1435.11
#2017-02-01|1435.44
#2017-02-02|1434.23
#2017-02-03|1435.83
#2017-02-06|1440.01
#2017-02-07|1438.99
#2017-02-08|1455.15
#2017-02-09|1428.36
#2017-02-10|1448.47
#2017-02-13|1454.68
#2017-02-14|1441.34
#2017-02-15|1454.52
#2017-02-16|1465.06
#2017-02-17|1463.41
#2017-02-20|1459.47
#2017-02-21|1461.96
#2017-02-22|1468.96
#2017-02-23|1480.44
#2017-02-24|1475.23
#2017-02-27|1463.75
#2017-02-28|1471.39
#2017-03-01|1469.46
#2017-03-02|1473.39
#2017-03-03|1462.90
#2017-03-06|1467.30
#2017-03-07|1468.38
#2017-03-08|1459.03
#2017-03-09|1456.62
#2017-03-10|1470.35
#2017-03-13|1477.44
#2017-03-14|1476.16
#2017-03-15|1470.88
#2017-03-16|1499.05
#2017-03-17|1500.68
#2017-03-20|1502.49
#2017-03-21|1509.52
#2017-03-22|1488.88
#2017-03-23|1490.15
#2017-03-24|1499.36
#2017-03-27|1489.30
#2017-03-28|1511.86
#2017-03-29|1512.35
#2017-03-30|1498.68
#2017-03-31|1483.82
#2017-04-03|1490.28
#2017-04-04|1481.14
#2017-04-05|1479.85
#2017-04-06|1461.12
#2017-04-07|1468.20
#2017-04-10|1472.67
#2017-04-11|1477.99
#2017-04-12|1462.89
#2017-04-13|1451.73
#2017-04-14|1442.63
#2017-04-17|1453.07
#2017-04-18|1453.38
#2017-04-19|1450.06
#2017-04-20|1447.57
#2017-04-21|1461.93
#2017-04-24|1463.36
#2017-04-25|1472.33
#2017-04-26|1485.70
#2017-04-27|1490.86
#2017-04-28|1487.76
#2017-05-01|1498.03
#2017-05-02|1500.47
#2017-05-03|1497.98
#2017-05-04|1494.27
#2017-05-05|1494.11
#2017-05-08|1523.43
#2017-05-09|1503.13
#2017-05-10|1509.74
#2017-05-11|1510.56
#2017-05-12|1509.92
#2017-05-15|1503.54
#2017-05-16|1512.78
#2017-05-17|1520.42
#2017-05-18|1501.22
#2017-05-19|1499.24
#2017-05-22|1513.41
#2017-05-23|1510.83
#2017-05-24|1514.36
#2017-05-25|1521.55
#2017-05-26|1516.56
#2017-05-29|1516.21
#2017-05-30|1523.00
#2017-05-31|1526.66
#2017-06-01|1532.01
#2017-06-02|1572.43
#2017-06-05|1568.19
#2017-06-06|1566.57
#2017-06-07|1570.94
#2017-06-08|1560.32
#2017-06-09|1555.26
#2017-06-12|1556.50
#2017-06-13|1555.07
#2017-06-14|1563.61
#2017-06-15|1535.52
#2017-06-16|1541.06
#2017-06-19|1544.67
#2017-06-20|1552.94
#2017-06-21|1550.10
#2017-06-22|1552.05
#2017-06-23|1556.21
#2017-06-26|1556.52
#2017-06-27|1556.55
#2017-06-28|1548.27
#2017-06-29|1553.98
#2017-06-30|1544.90
#2017-07-03|1534.69
#2017-07-04|1529.55
#2017-07-05|1542.15
#2017-07-06|1539.23
#2017-07-07|1527.35
#2017-07-10|1534.34
#2017-07-11|1540.10
#2017-07-12|1550.57
#2017-07-13|1553.07
#2017-07-14|1569.66
#2017-07-17|1567.78
#2017-07-18|1578.88
#2017-07-19|1577.08
#2017-07-20|1588.68
#2017-07-21|1605.33
#2017-07-24|1598.92
#2017-07-25|1588.65
#2017-07-26|1588.57
#2017-07-27|1601.15
#2017-07-28|1601.11
#2017-07-31|1607.47
#2017-08-01|1618.32
#2017-08-02|1631.09
#2017-08-03|1636.60
#2017-08-04|1622.49
#2017-08-07|1630.80
#2017-08-08|1628.41
#2017-08-09|1620.43
#2017-08-10|1624.60
#2017-08-11|1623.98
#2017-08-14|1607.03
#2017-08-15|1608.08
#2017-08-16|1606.30
#2017-08-17|1621.89
#2017-08-18|1619.14
#2017-08-21|1618.97
#2017-08-22|1619.56
#2017-08-23|1628.96
#2017-08-24|1618.56
#2017-08-25|1625.09
#2017-08-28|1627.88
#2017-08-29|1632.50
#2017-08-30|1624.78
#2017-08-31|1635.48
#2017-09-01|1635.31
#2017-09-04|1627.75
#2017-09-05|1623.94
#2017-09-06|1632.29
#2017-09-07|1646.32
#2017-09-08|1651.00
#2017-09-11|1661.44
#2017-09-12|1663.68
#2017-09-13|1667.58
#2017-09-14|1661.91
#2017-09-15|1669.53
#2017-09-18|1664.18
#2017-09-19|1687.15
#2017-09-20|1688.53
#2017-09-21|1668.37
#2017-09-22|1668.00
#2017-09-25|1674.17
#2017-09-26|1662.44
#2017-09-27|1659.20
#2017-09-28|1669.65
#2017-09-29|1670.70
#2017-10-02|1670.79
#2017-10-03|1680.63
#2017-10-04|1682.48
#2017-10-05|1677.08
#2017-10-06|1679.73
#2017-10-09|1681.07
#2017-10-10|1701.56
#2017-10-11|1701.85
#2017-10-12|1709.32
#2017-10-13|1723.63
#2017-10-16|1735.01
#2017-10-17|1732.47
#2017-10-18|1719.41
#2017-10-19|1731.29
#2017-10-20|1719.17
#2017-10-23|1734.64
#2017-10-24|1740.49
#2017-10-25|1742.79
#2017-10-26|1740.35
#2017-10-27|1760.92
#2017-10-30|1771.96
#2017-10-31|1771.02
#2017-11-01|1780.00
#2017-11-02|1784.23
#2017-11-03|1779.48
#2017-11-06|1787.68
#2017-11-07|1818.84
#2017-11-08|1829.13
#2017-11-09|1827.56
#2017-11-10|1818.50
#2017-11-13|1792.36
#2017-11-14|1792.56
#2017-11-15|1760.43
#2017-11-16|1781.06
#2017-11-17|1794.31
#2017-11-20|1782.70
#2017-11-21|1797.90
#2017-11-22|1825.00
#2017-11-23|1831.16
#2017-11-24|1827.47
#2017-11-27|1825.32
#2017-11-28|1807.89
#2017-11-29|1809.03
#2017-11-30|1794.99
#2017-12-01|1793.18
#2017-12-04|1779.75
#2017-12-05|1777.70
#2017-12-06|1752.56
#2017-12-07|1764.69
#2017-12-08|1773.53
#2017-12-11|1784.66
#2017-12-12|1778.45
#2017-12-13|1774.34
#2017-12-14|1778.68
#2017-12-15|1771.10
#2017-12-18|1803.42
#2017-12-19|1796.99
#2017-12-20|1805.22
#2017-12-21|1805.34
#2017-12-22|1820.95
#2017-12-25|1825.73
#2017-12-26|1820.56
#2017-12-27|1822.75
#2017-12-28|1823.90
#2017-12-29|1825.37
#2018-01-01|1825.37
#2018-01-02|1837.10
#2018-01-03|1833.92
#2018-01-04|1878.84
#2018-01-05|1891.86
#2018-01-08|1896.23
#2018-01-09|1917.19
#2018-01-10|1932.48
#2018-01-11|1934.76
#2018-01-12|1941.17
#2018-01-15|1961.08
#2018-01-16|1977.78
#2018-01-17|1978.06
#2018-01-18|1965.02
#2018-01-19|1984.37
#2018-01-22|1981.56
#2018-01-23|2000.06
#2018-01-24|2004.38
#2018-01-25|1999.07
#2018-01-26|1998.82
#2018-01-29|1993.07
#2018-01-30|1968.51
#2018-01-31|1944.19
#2018-02-01|1973.20
#2018-02-02|1945.20
#2018-02-05|1894.49
#2018-02-06|1824.03
#2018-02-07|1826.08
#2018-02-08|1845.31
#2018-02-09|1810.36
#2018-02-12|1812.88
#2018-02-13|1812.88
#2018-02-14|1807.63
#2018-02-15|1840.69
#2018-02-16|1849.68
#2018-02-19|1890.71
#2018-02-20|1863.42
#2018-02-21|1860.59
#2018-02-22|1853.64
#2018-02-23|1876.79
#2018-02-26|1885.66
#2018-02-27|1898.94
#2018-02-28|1884.88
#2018-03-01|1849.58
#2018-03-02|1835.63
#2018-03-05|1802.64
#2018-03-06|1829.91
#2018-03-07|1811.05
#2018-03-08|1819.87
#2018-03-09|1822.44
#2018-03-12|1866.64
#2018-03-13|1872.54
#2018-03-14|1871.46
#2018-03-15|1873.72
#2018-03-16|1865.95
#2018-03-19|1850.97
#2018-03-20|1831.74
#2018-03-21|1832.97
#2018-03-22|1863.88
#2018-03-23|1792.99
#2018-03-26|1798.56
#2018-03-27|1836.93
#2018-03-28|1817.12
#2018-03-29|1820.79
#2018-03-30|1838.16
#2018-04-02|1832.84
#2018-04-03|1813.62
#2018-04-04|1796.29
#2018-04-05|1799.60
#2018-04-06|1793.91
#2018-04-09|1793.65
#2018-04-10|1810.24
#2018-04-11|1827.17
#2018-04-12|1806.77
#2018-04-13|1820.04
#2018-04-16|1824.92
#2018-04-17|1819.16
#2018-04-18|1845.07
#2018-04-19|1849.06
#2018-04-20|1835.94
#2018-04-23|1827.81
#2018-04-24|1837.30
#2018-04-25|1818.37
#2018-04-26|1824.59
#2018-04-27|1819.65
#2018-04-30|1819.19
#2018-05-01|1817.88
#2018-05-02|1814.82
#2018-05-03|1825.36
#2018-05-04|1823.70
#2018-05-07|1816.62
#2018-05-08|1826.26
#2018-05-09|1814.77
#2018-05-10|1823.44
#2018-05-11|1850.54
#2018-05-14|1858.45
#2018-05-15|1844.13
#2018-05-16|1837.79
#2018-05-17|1837.15
#2018-05-18|1848.88
#2018-05-21|1848.28
#2018-05-22|1854.77
#2018-05-23|1853.03
#2018-05-24|1844.59
#2018-05-25|1833.34
#2018-05-28|1833.52
#2018-05-29|1829.40
#2018-05-30|1797.21
#2018-05-31|1815.03
#2018-06-01|1805.04
#2018-06-04|1827.94
#2018-06-05|1825.38
#2018-06-06|1821.02
#2018-06-07|1839.29
#2018-06-08|1839.49
#2018-06-11|1836.83
#2018-06-12|1835.08
#2018-06-13|1839.07
#2018-06-14|1818.21
#2018-06-15|1817.29
#2018-06-18|1789.22
#2018-06-19|1770.87
#2018-06-20|1775.26
#2018-06-21|1777.23
#2018-06-22|1776.11
#2018-06-25|1763.80
#2018-06-26|1754.80
#2018-06-27|1744.25
#2018-06-28|1746.66
#2018-06-29|1745.87
#2018-07-02|1718.94
#2018-07-03|1720.03
#2018-07-04|1705.87
#2018-07-05|1687.82
#2018-07-06|1716.11
#2018-07-09|1729.68
#2018-07-10|1740.68
#2018-07-11|1717.09
#2018-07-12|1699.38
#2018-07-13|1720.57
#2018-07-16|1719.49
#2018-07-17|1708.56
#2018-07-18|1714.34
#2018-07-19|1720.88
#2018-07-20|1724.64
#2018-07-23|1718.79
#2018-07-24|1739.83
#2018-07-25|1757.10
#2018-07-26|1762.72
#2018-07-27|1776.86
#2018-07-30|1763.48
#2018-07-31|1739.30
#2018-08-01|1753.75
#2018-08-02|1742.26
#2018-08-03|1741.08
#2018-08-06|1728.19
#2018-08-07|1747.77
#2018-08-08|1760.74
#2018-08-09|1758.82
#2018-08-10|1736.60
#2018-08-13|1695.15
#2018-08-14|1719.08
#2018-08-15|1711.53
#2018-08-16|1699.09
#2018-08-17|1714.00
#2018-08-20|1709.46
#2018-08-21|1703.64
#2018-08-22|1724.28
#2018-08-23|1709.58
#2018-08-24|1717.06
#2018-08-27|1745.69
#2018-08-28|1753.56
#2018-08-29|1754.51
#2018-08-30|1756.73
#2018-08-31|1760.69
#2018-09-03|1740.31
#2018-09-04|1735.70
#2018-09-05|1720.06
#2018-09-06|1720.07
#2018-09-07|1700.68
#2018-09-10|1701.15
#2018-09-11|1703.21
#2018-09-12|1690.98
#2018-09-13|1697.97
#2018-09-14|1732.86
#2018-09-17|1733.00
#2018-09-18|1743.72
#2018-09-19|1781.11
#2018-09-20|1785.22
#2018-09-21|1805.55
#2018-09-24|1804.61
#2018-09-25|1808.59
#2018-09-26|1817.42
#2018-09-27|1788.57
#2018-09-28|1799.12
#2018-10-01|1804.68
#2018-10-02|1811.96
#2018-10-03|1791.00
#2018-10-04|1796.81
#2018-10-05|1778.00
#2018-10-08|1782.71
#2018-10-09|1746.53
#2018-10-10|1748.57
#2018-10-11|1676.56
#2018-10-12|1693.73
#2018-10-15|1679.10
#2018-10-16|1683.21
#2018-10-17|1710.11
#2018-10-18|1680.11
#2018-10-19|1667.11
#2018-10-22|1664.50
#2018-10-23|1626.47
#2018-10-24|1613.94
#2018-10-25|1558.05
#2018-10-26|1556.02
#2018-10-29|1535.05
#2018-10-30|1564.15
#2018-10-31|1611.77
#2018-11-01|1613.49
#2018-11-02|1661.35
#2018-11-05|1635.19
#2018-11-06|1646.61
#2018-11-07|1638.15
#2018-11-08|1658.56
#2018-11-09|1637.95
#2018-11-12|1636.62
#2018-11-13|1604.06
#2018-11-14|1599.53
#2018-11-15|1614.04
#2018-11-16|1610.72
#2018-11-19|1626.78
#2018-11-20|1606.03
#2018-11-21|1594.63
#2018-11-22|1597.54
#2018-11-23|1598.62
#2018-11-26|1597.89
#2018-11-27|1604.08
#2018-11-28|1620.60
#2018-11-29|1642.56
#2018-11-30|1643.34
#2018-12-03|1675.22
#2018-12-04|1643.60
#2018-12-05|1625.86
#2018-12-06|1594.88
#2018-12-07|1596.18
#2018-12-10|1557.75
#2018-12-11|1532.35
#2018-12-12|1573.49
#2018-12-13|1581.10
#2018-12-14|1553.92
#2018-12-17|1554.83
#2018-12-18|1529.70
#2018-12-19|1531.82
#2018-12-20|1496.41
#2018-12-21|1484.97
#2018-12-24|1491.19
#2018-12-25|1420.85
#2018-12-26|1437.15
#2018-12-27|1498.96
#2018-12-28|1500.23
#2018-12-31|1509.19
#2019-01-01|1509.19
#2019-01-02|1509.79
#2019-01-03|1528.30
#2019-01-04|1485.15
#2019-01-07|1534.00
#2019-01-08|1539.90
#2019-01-09|1566.55
#2019-01-10|1550.73
#2019-01-11|1560.57
#2019-01-14|1559.52
#2019-01-15|1586.14
#2019-01-16|1576.60
#2019-01-17|1575.15
#2019-01-18|1582.79
#2019-01-21|1597.59
#2019-01-22|1583.05
#2019-01-23|1572.37
#2019-01-24|1578.00
#2019-01-25|1604.82
#2019-01-28|1606.02
#2019-01-29|1593.29
#2019-01-30|1590.68
#2019-01-31|1625.16
#2019-02-01|1618.14
#2019-02-04|1628.77
#2019-02-05|1639.14
#2019-02-06|1644.13
#2019-02-07|1636.56
#2019-02-08|1592.84
#2019-02-11|1586.43
#2019-02-12|1627.15
#2019-02-13|1644.23
#2019-02-14|1642.45
#2019-02-15|1626.02
#2019-02-18|1656.11
#2019-02-19|1657.91
#2019-02-20|1661.70
#2019-02-21|1665.95
#2019-02-22|1664.42
#2019-02-25|1680.34
#2019-02-26|1672.97
#2019-02-27|1665.98
#2019-02-28|1639.41
#2019-03-01|1639.87
#2019-03-04|1664.02
#2019-03-05|1651.93
#2019-03-06|1649.42
#2019-03-07|1630.20
#2019-03-08|1599.42
#2019-03-11|1604.74
#2019-03-12|1631.83
#2019-03-13|1617.76
#2019-03-14|1609.28
#2019-03-15|1624.34
#2019-03-18|1637.59
#2019-03-19|1641.27
#2019-03-20|1652.15
#2019-03-21|1659.33
#2019-03-22|1686.79
#2019-03-25|1636.53
#2019-03-26|1669.76
#2019-03-27|1678.44
#2019-03-28|1650.66
#2019-03-29|1659.28
#2019-04-01|1681.54
#2019-04-02|1690.30
#2019-04-03|1709.47
#2019-04-04|1712.70
#2019-04-05|1719.99
#2019-04-08|1716.64
#2019-04-09|1725.49
#2019-04-10|1715.27
#2019-04-11|1704.66
#2019-04-12|1697.32
#2019-04-15|1727.68
#2019-04-16|1721.92
#2019-04-17|1732.81
#2019-04-18|1719.86
#2019-04-19|1726.89
#2019-04-22|1723.05
#2019-04-23|1727.29
#2019-04-24|1721.95
#2019-04-25|1727.16
#2019-04-26|1726.08
#2019-04-29|1725.32
#2019-04-30|1729.74
#2019-05-01|1732.47
#2019-05-02|1729.40
#2019-05-03|1731.72
#2019-05-06|1734.51
#2019-05-07|1697.35
#2019-05-08|1670.25
#2019-05-09|1652.19
#2019-05-10|1651.42
#2019-05-13|1644.11
#2019-05-14|1629.87
#2019-05-15|1646.03
#2019-05-16|1628.76
#2019-05-17|1637.77
#2019-05-20|1620.35
#2019-05-21|1605.33
#2019-05-22|1609.33
#2019-05-23|1600.23
#2019-05-24|1602.70
#2019-05-27|1606.12
#2019-05-28|1616.93
#2019-05-29|1607.38
#2019-05-30|1606.27
#2019-05-31|1608.03
#2019-06-03|1593.49
#2019-06-04|1599.68
#2019-06-05|1639.63
#2019-06-06|1621.11
#2019-06-07|1634.03
#2019-06-10|1655.80
#2019-06-11|1669.40
#2019-06-12|1665.74
#2019-06-13|1649.75
#2019-06-14|1655.38
#2019-06-17|1639.98
#2019-06-18|1632.34
#2019-06-19|1674.51
#2019-06-20|1695.58
#2019-06-21|1686.90
#2019-06-24|1693.11
#2019-06-25|1694.37
#2019-06-26|1676.51
#2019-06-27|1703.69
#2019-06-28|1701.07
#2019-07-01|1735.90
#2019-07-02|1746.50
#2019-07-03|1728.60
#2019-07-04|1733.48
#2019-07-05|1726.51
#2019-07-08|1704.92
#2019-07-09|1690.62
#2019-07-10|1683.45
#2019-07-11|1693.76
#2019-07-12|1689.03
#2019-07-15|1689.20
#2019-07-16|1681.49
#2019-07-17|1683.59
#2019-07-18|1649.44
#2019-07-19|1682.05
#2019-07-22|1678.68
#2019-07-23|1695.38
#2019-07-24|1709.97
#2019-07-25|1705.02
#2019-07-26|1685.45
#2019-07-29|1666.35
#2019-07-30|1684.09
#2019-07-31|1671.17
#2019-08-01|1674.54
#2019-08-02|1650.68
#2019-08-05|1614.86
#2019-08-06|1600.64
#2019-08-07|1601.79
#2019-08-08|1589.98
#2019-08-09|1601.84
#2019-08-12|1605.71
#2019-08-13|1570.57
#2019-08-14|1600.85
#2019-08-15|1579.83
#2019-08-16|1573.78
#2019-08-19|1578.13
#2019-08-20|1598.74
#2019-08-21|1591.35
#2019-08-22|1590.78
#2019-08-23|1598.29
#2019-08-26|1565.51
#2019-08-27|1576.79
#2019-08-28|1573.69
#2019-08-29|1564.55
#2019-08-30|1600.83
#2019-09-02|1591.81
#2019-09-03|1600.22
#2019-09-04|1594.79
#2019-09-05|1621.81
#2019-09-06|1639.07
#2019-09-09|1648.37
#2019-09-10|1662.46
#2019-09-11|1685.55
#2019-09-12|1697.27
#2019-09-13|1705.67
#2019-09-16|1707.13
#2019-09-17|1706.51
#2019-09-18|1700.63
#2019-09-19|1706.67
#2019-09-20|1704.73
#2019-09-23|1711.36
#2019-09-24|1712.82
#2019-09-25|1695.77
#2019-09-26|1698.33
#2019-09-27|1690.30
#2019-09-30|1683.87
#2019-10-01|1710.53
#2019-10-02|1698.25
#2019-10-03|1682.78
#2019-10-04|1683.67
#2019-10-07|1684.02
#2019-10-08|1700.03
#2019-10-09|1685.74
#2019-10-10|1680.34
#2019-10-11|1688.53
#2019-10-14|1693.79
#2019-10-15|1710.31
#2019-10-16|1726.78
#2019-10-17|1723.23
#2019-10-18|1731.73
#2019-10-21|1738.11
#2019-10-22|1739.05
#2019-10-23|1746.76
#2019-10-24|1758.58
#2019-10-25|1766.29
#2019-10-28|1768.92
#2019-10-29|1787.08
#2019-10-30|1779.46
#2019-10-31|1791.18
#2019-11-01|1792.04
#2019-11-04|1789.50
#2019-11-05|1806.55
#2019-11-06|1815.16
#2019-11-07|1814.71
#2019-11-08|1825.64
#2019-11-11|1817.98
#2019-11-12|1829.63
#2019-11-13|1820.17
#2019-11-14|1805.75
#2019-11-15|1816.52
#2019-11-18|1824.63
#2019-11-19|1815.66
#2019-11-20|1803.34
#2019-11-21|1798.76
#2019-11-22|1803.52
#2019-11-25|1818.51
#2019-11-26|1824.62
#2019-11-27|1826.85
#2019-11-28|1818.92
#2019-11-29|1808.93
#2019-12-02|1832.90
#2019-12-03|1833.96
#2019-12-04|1819.25
#2019-12-05|1834.06
#2019-12-06|1842.42
#2019-12-09|1854.59
#2019-12-10|1847.96
#2019-12-11|1838.69
#2019-12-12|1834.11
#2019-12-13|1872.91
#2019-12-16|1866.00
#2019-12-17|1873.19
#2019-12-18|1856.92
#2019-12-19|1859.28
#2019-12-20|1853.36
#2019-12-23|1846.90
#2019-12-24|1850.39
#2019-12-25|1847.24
#2019-12-26|1853.91
#2019-12-27|1857.81
#2019-12-30|1854.45
#2019-12-31|1858.52
#2020-01-01|1858.52
#2020-01-02|1864.11
#2020-01-03|1866.82
#2020-01-06|1844.72
#2020-01-07|1864.61
#2020-01-08|1836.36
#2020-01-09|1856.18
#2020-01-10|1867.01
#2020-01-13|1864.21
#2020-01-14|1869.55
#2020-01-15|1855.47
#2020-01-16|1845.49
#2020-01-17|1857.36
#2020-01-20|1870.05
#2020-01-21|1857.20
#2020-01-22|1872.00
#2020-01-23|1863.88
#2020-01-24|1868.90
#2020-01-27|1842.64
#2020-01-28|1815.94
#2020-01-29|1822.20
#2020-01-30|1793.83
#2020-01-31|1798.77
#2020-02-03|1779.48
#2020-02-04|1783.03
#2020-02-05|1798.48
#2020-02-06|1842.75
#2020-02-07|1834.28
#2020-02-10|1819.99
#2020-02-11|1820.91
#2020-02-12|1825.98
#2020-02-13|1823.09
#2020-02-14|1812.51
#2020-02-17|1797.75
#2020-02-18|1768.58
#2020-02-19|1760.00
#2020-02-20|1747.28
#2020-02-21|1743.42
#2020-02-24|1750.38
#2020-02-25|1703.43
#2020-02-26|1681.28
#2020-02-27|1654.23
#2020-02-28|1619.83
#2020-03-02|1632.27
#2020-03-03|1616.08
#2020-03-04|1621.05
#2020-03-05|1645.40
#2020-03-06|1616.99
#2020-03-09|1550.23
#2020-03-10|1549.91
#2020-03-11|1509.97
#2020-03-12|1426.97
#2020-03-13|1344.81
#2020-03-16|1320.28
#2020-03-17|1323.74
#2020-03-18|1304.76
#2020-03-19|1249.94
#2020-03-20|1251.05
#2020-03-23|1261.07
#2020-03-24|1319.17
#2020-03-25|1419.98
#2020-03-26|1410.03
#2020-03-27|1484.90
#2020-03-30|1463.64
#2020-03-31|1443.29
#2020-04-01|1391.09
#2020-04-02|1359.38
#2020-04-03|1348.49
#2020-04-06|1388.58
#2020-04-07|1428.81
#2020-04-08|1447.21
#2020-04-09|1455.64
#2020-04-10|1468.59
#2020-04-13|1444.56
#2020-04-14|1486.63
#2020-04-15|1484.64
#2020-04-16|1469.23
#2020-04-17|1497.50
#2020-04-20|1484.99
#2020-04-21|1457.82
#2020-04-22|1446.03
#2020-04-23|1470.71
#2020-04-24|1464.42
#2020-04-27|1508.19
#2020-04-28|1518.20
#2020-04-29|1525.31
#2020-04-30|1560.60
#2020-05-01|1527.34
#2020-05-04|1520.66
#2020-05-05|1525.27
#2020-05-06|1536.09
#2020-05-07|1531.77
#2020-05-08|1572.14
#2020-05-11|1586.54
#2020-05-12|1585.13
#2020-05-13|1584.31
#2020-05-14|1547.38
#2020-05-15|1555.17
#2020-05-18|1555.57
#2020-05-19|1590.28
#2020-05-20|1605.20
#2020-05-21|1598.01
#2020-05-22|1578.66
#2020-05-25|1601.99
#2020-05-26|1640.88
#2020-05-27|1657.69
#2020-05-28|1691.82
#2020-05-29|1665.24
#2020-06-01|1685.16
#2020-06-02|1697.32
#2020-06-03|1714.59
#2020-06-04|1717.58
#2020-06-05|1719.14
#2020-06-08|1753.80
#2020-06-09|1762.97
#2020-06-10|1769.38
#2020-06-11|1734.99
#2020-06-12|1701.16
#2020-06-15|1636.62
#2020-06-16|1720.01
#2020-06-17|1714.60
#2020-06-18|1716.03
#2020-06-19|1712.56
#2020-06-22|1705.69
#2020-06-23|1723.21
#2020-06-24|1711.53
#2020-06-25|1684.42
#2020-06-26|1695.53
#2020-06-29|1666.02
#2020-06-30|1676.82
#2020-07-01|1662.26
#2020-07-02|1658.70
#2020-07-03|1675.11
#2020-07-06|1707.03
#2020-07-07|1702.24
#2020-07-08|1690.09
#2020-07-09|1693.29
#2020-07-10|1677.20
#2020-07-13|1709.04
#2020-07-14|1700.67
#2020-07-15|1740.86
#2020-07-16|1717.60
#2020-07-17|1716.03
#2020-07-20|1719.81
#2020-07-21|1738.79
#2020-07-22|1725.70
#2020-07-23|1727.69
#2020-07-24|1741.06
#2020-07-27|1752.85
#2020-07-28|1747.75
#2020-07-29|1719.42
#2020-07-30|1715.96
#2020-07-31|1667.39
#2020-08-03|1686.48
#2020-08-04|1717.86
#2020-08-05|1737.44
#2020-08-06|1741.10
#2020-08-07|1730.10
#2020-08-10|1731.62
#2020-08-11|1770.68
#2020-08-12|1787.06
#2020-08-13|1808.34
#2020-08-14|1811.57
#2020-08-17|1803.88
#2020-08-18|1809.09
#2020-08-19|1803.68
#2020-08-20|1772.30
#2020-08-21|1775.88
#2020-08-24|1779.98
#2020-08-25|1793.18
#2020-08-26|1797.24
#2020-08-27|1792.53
#2020-08-28|1797.41
#2020-08-31|1809.41
#2020-09-01|1812.62
#2020-09-02|1827.32
#2020-09-03|1835.36
#2020-09-04|1813.36
#2020-09-07|1819.60
#2020-09-08|1836.97
#2020-09-09|1821.75
#2020-09-10|1847.46
#2020-09-11|1857.87
#2020-09-14|1882.71
#2020-09-15|1878.17
#2020-09-16|1883.45
#2020-09-17|1879.86
#2020-09-18|1899.84
#2020-09-21|1893.98
#2020-09-22|1883.54
#2020-09-23|1882.27
#2020-09-24|1855.90
#2020-09-25|1862.76
#2020-09-28|1893.81
#2020-09-29|1897.46
#2020-09-30|1857.89
#2020-10-01|1856.51
#2020-10-02|1835.77
#2020-10-05|1869.58
#2020-10-06|1889.32
#2020-10-07|1884.40
#2020-10-08|1891.98
#2020-10-09|1885.60
#2020-10-12|1882.39
#2020-10-13|1890.42
#2020-10-14|1888.34
#2020-10-15|1868.86
#2020-10-16|1846.63
#2020-10-19|1870.23
#2020-10-20|1854.76
#2020-10-21|1886.94
#2020-10-22|1861.34
#2020-10-23|1869.64
#2020-10-26|1857.71
#2020-10-27|1855.13
#2020-10-28|1846.53
#2020-10-29|1833.68
#2020-10-30|1799.20
#2020-11-02|1835.59
#2020-11-03|1842.37
#2020-11-04|1871.28
#2020-11-05|1906.28
#2020-11-06|1922.55
#2020-11-09|1917.50
#2020-11-10|1971.00
#2020-11-11|1996.81
#2020-11-12|1999.89
#2020-11-13|1969.94
#2020-11-16|2004.37
#2020-11-17|2021.51
#2020-11-18|2019.46
#2020-11-19|2029.54
#2020-11-20|2032.31
#2020-11-23|2024.43
#2020-11-24|2068.50
#2020-11-25|2071.35
#2020-11-26|2081.34
#2020-11-27|2090.00
#2020-11-30|2040.13
#2020-12-01|2052.76
#2020-12-02|2061.09
#2020-12-03|2078.70
#2020-12-04|2069.77
#2020-12-07|2059.21
#2020-12-08|2057.91
#2020-12-09|2081.40
#2020-12-10|2067.62
#2020-12-11|2082.14
#2020-12-14|2088.09
#2020-12-15|2086.90
#2020-12-16|2097.70
#2020-12-17|2111.53
#2020-12-18|2104.77
#2020-12-21|2094.90
#2020-12-22|2053.79
#2020-12-23|2066.22
#2020-12-24|2078.71
#2020-12-25|2087.44
#2020-12-28|2096.73
#2020-12-29|2139.30
#2020-12-30|2130.07
#2020-12-31|2129.14
#2021-01-01|2129.15
#2021-01-04|2122.14
#2021-01-05|2127.85
#2021-01-06|2116.66
#2021-01-07|2160.64
#2021-01-08|2189.29
#2021-01-11|2175.09
#2021-01-12|2171.76
#2021-01-13|2192.60
#2021-01-14|2210.20
#2021-01-15|2186.54
#2021-01-18|2172.21
#2021-01-19|2180.80
#2021-01-20|2185.86
#2021-01-21|2202.21
#2021-01-22|2188.20
#2021-01-25|2196.22
#2021-01-26|2176.46
#2021-01-27|2186.85
#2021-01-28|2163.41
#2021-01-29|2116.12
#2021-02-01|2142.65
#2021-02-02|2157.56
#2021-02-03|2186.66
#2021-02-04|2166.08
#2021-02-05|2190.53
#2021-02-08|2238.94
#2021-02-09|2258.80
#2021-02-10|2259.64
#2021-02-11|2258.90
#2021-02-12|2250.51
#2021-02-15|2271.60
#2021-02-16|2272.26
#2021-02-17|2268.04
#2021-02-18|2246.08
#2021-02-19|2230.52
#2021-02-22|2257.77
#2021-02-23|2260.85
#2021-02-24|2209.87
#2021-02-25|2240.18
#2021-02-26|2160.99
#2021-03-01|2197.69
#2021-03-02|2189.20
#2021-03-03|2198.96
#2021-03-04|2166.65
#2021-03-05|2158.89
#2021-03-08|2144.72
#2021-03-09|2163.73
#2021-03-10|2174.46
#2021-03-11|2185.57
#2021-03-12|2211.18
#2021-03-15|2228.13
#2021-03-16|2242.11
#2021-03-17|2242.13
#2021-03-18|2268.70
#2021-03-19|2267.50
#2021-03-22|2251.79
#2021-03-23|2222.56
#2021-03-24|2175.98
#2021-03-25|2211.60
#2021-03-26|2239.47
#2021-03-29|2249.85
#2021-03-30|2240.74
#2021-03-31|2203.61
#2021-04-01|2204.74
#2021-04-02|2219.14
#2021-04-05|2236.56
#2021-04-06|2218.65
#2021-04-07|2236.85
#2021-04-08|2234.91
#2021-04-09|2231.96
#2021-04-12|2228.51
#2021-04-13|2236.60
#2021-04-14|2238.93
#2021-04-15|2247.38
#2021-04-16|2249.21
#2021-04-19|2258.82
#2021-04-20|2225.24
#2021-04-21|2180.10
#2021-04-22|2229.68
#2021-04-23|2221.77
#2021-04-26|2243.31
#2021-04-27|2219.79
#2021-04-28|2213.06
#2021-04-29|2214.72
#2021-04-30|2216.87
#2021-05-03|2218.09
#2021-05-04|2212.88
#2021-05-05|2212.82
#2021-05-06|2266.45
#2021-05-07|2285.77
#2021-05-10|2306.69
#2021-05-11|2258.49
#2021-05-12|2200.87
#2021-05-13|2159.51
#2021-05-14|2192.73
#2021-05-17|2190.55
#2021-05-18|2235.52
#2021-05-19|2218.64
#2021-05-20|2214.00
#2021-05-21|2224.54
#2021-05-24|2244.46
#2021-05-25|2250.27
#2021-05-26|2261.00
#2021-05-27|2231.09
#2021-05-28|2275.37
#2021-05-31|2254.97
#2021-06-01|2263.67
#2021-06-02|2289.50
#2021-06-03|2295.13
#2021-06-04|2308.37
#2021-06-07|2318.95
#2021-06-08|2314.71
#2021-06-09|2308.20
#2021-06-10|2309.67
#2021-06-11|2296.20
#2021-06-14|2301.67
#2021-06-15|2313.39
#2021-06-16|2320.54
#2021-06-17|2296.93
#2021-06-18|2276.50
#2021-06-21|2219.37
#2021-06-22|2285.04
#2021-06-23|2272.98
#2021-06-24|2260.01
#2021-06-25|2280.12
#2021-06-28|2284.32
#2021-06-29|2269.27
#2021-06-30|2253.57
#2021-07-01|2238.14
#2021-07-02|2262.15
#2021-07-05|2273.76
#2021-07-06|2288.89
#2021-07-07|2270.62
#2021-07-08|2267.62
#2021-07-09|2244.63
#2021-07-12|2294.88
#2021-07-13|2306.26
#2021-07-14|2299.11
#2021-07-15|2270.95
#2021-07-16|2269.19
#2021-07-19|2244.48
#2021-07-20|2206.51
#2021-07-21|2218.30
#2021-07-22|2225.66
#2021-07-23|2217.14
#2021-07-26|2255.76
#2021-07-27|2275.42
#2021-07-28|2246.45
#2021-07-29|2269.39
#2021-07-30|2243.48
#2021-08-02|2293.56
#2021-08-03|2297.23
#2021-08-04|2274.96
#2021-08-05|2280.71
#2021-08-06|2274.39
#2021-08-09|2273.02
#2021-08-10|2278.97
#2021-08-11|2299.61
#2021-08-12|2301.04
#2021-08-13|2317.37
#2021-08-16|2287.54
#2021-08-17|2269.95
#2021-08-18|2272.56
#2021-08-19|2235.82
#2021-08-20|2208.54
#2021-08-23|2257.95
#2021-08-24|2291.26
#2021-08-25|2286.31
#2021-08-26|2282.32
#2021-08-27|2279.24
#2021-08-30|2312.75
#2021-08-31|2322.44
#2021-09-01|2336.44
#2021-09-02|2328.86
#2021-09-03|2369.79
#2021-09-06|2399.10
#2021-09-07|2417.89
#2021-09-08|2432.18
#2021-09-09|2421.68
#2021-09-10|2450.73
#2021-09-13|2459.16
#2021-09-14|2495.90
#2021-09-15|2480.07
#2021-09-16|2459.30
#2021-09-17|2465.16
#2021-09-20|2470.52
#2021-09-21|2434.20
#2021-09-22|2394.59
#2021-09-23|2384.87
#2021-09-24|2419.21
#2021-09-27|2404.16
#2021-09-28|2381.83
#2021-09-29|2329.63
#2021-09-30|2343.40
#2021-10-01|2303.79
#2021-10-04|2294.25
#2021-10-05|2252.11
#2021-10-06|2243.02
#2021-10-07|2239.02
#2021-10-08|2253.03
#2021-10-11|2273.83
#2021-10-12|2252.19
#2021-10-13|2247.65
#2021-10-14|2258.54
#2021-10-15|2302.05
#2021-10-18|2295.95
#2021-10-19|2311.04
#2021-10-20|2304.83
#2021-10-21|2283.54
#2021-10-22|2289.85
#2021-10-25|2296.64
#2021-10-26|2307.32
#2021-10-27|2307.71
#2021-10-28|2293.63
#2021-10-29|2296.62
#2021-11-01|2336.91
#2021-11-02|2331.76
#2021-11-03|2323.68
#2021-11-04|2369.59
#2021-11-05|2357.51
#2021-11-08|2362.06
#2021-11-09|2341.61
#2021-11-10|2304.18
#2021-11-11|2318.42
#2021-11-12|2347.14
#2021-11-15|2351.85
#2021-11-16|2330.88
#2021-11-17|2309.85
#2021-11-18|2319.83
#2021-11-19|2346.51
#2021-11-22|2328.74
#2021-11-23|2322.56
#2021-11-24|2286.86
#2021-11-25|2293.80
#2021-11-26|2283.90
#2021-11-29|2232.37
#2021-11-30|2210.70
#2021-12-01|2238.77
#2021-12-02|2235.96
#2021-12-03|2269.77
#2021-12-06|2257.71
#2021-12-07|2302.68
#2021-12-08|2309.91
#2021-12-09|2303.57
#2021-12-10|2288.72
#2021-12-13|2284.90
#2021-12-14|2263.45
#2021-12-15|2273.14
#2021-12-16|2306.87
#2021-12-17|2278.85
#2021-12-20|2232.75
#2021-12-21|2256.37
#2021-12-22|2252.71
#2021-12-23|2279.07
#2021-12-24|2277.42
#2021-12-27|2255.77
#2021-12-28|2285.18
#2021-12-29|2278.45
#2021-12-30|2268.96
#2021-12-31|2267.97
#2022-01-03|2267.19
#2022-01-04|2287.14
#2022-01-05|2304.36
#2022-01-06|2248.04
#2022-01-07|2237.67
#2022-01-10|2247.32
#2022-01-11|2213.20
#2022-01-12|2272.55
#2022-01-13|2265.38
#2022-01-14|2230.44
#2022-01-17|2215.16
#2022-01-18|2212.86
#2022-01-19|2165.68
#2022-01-20|2190.16
#2022-01-21|2184.56
#2022-01-24|2176.59
#2022-01-25|2127.48
#2022-01-26|2111.74
#2022-01-27|2045.45
#2022-01-28|2090.10
#2022-01-31|2109.31
#2022-02-01|2121.65
#2022-02-02|2171.00
#2022-02-03|2132.71
#2022-02-04|2143.81
#2022-02-07|2135.04
#2022-02-08|2144.44
#2022-02-09|2175.71
#2022-02-10|2183.44
#2022-02-11|2183.77
#2022-02-14|2152.49
#2022-02-15|2120.49
#2022-02-16|2158.14
#2022-02-17|2159.10
#2022-02-18|2142.40
#2022-02-21|2128.17
#2022-02-22|2091.27
#2022-02-23|2095.30
#2022-02-24|2046.98
#2022-02-25|2092.12
#2022-02-28|2095.84
#2022-03-01|2117.03
#2022-03-02|2073.04
#2022-03-03|2106.28
#2022-03-04|2093.34
#2022-03-07|2035.81
#2022-03-08|1991.62
#2022-03-09|1988.01
#2022-03-10|2058.96
#2022-03-11|2018.18
#2022-03-14|2012.25
#2022-03-15|2007.46
#2022-03-16|2036.04
#2022-03-17|2099.15
#2022-03-18|2104.83
#2022-03-21|2103.17
#2022-03-22|2106.67
#2022-03-23|2147.79
#2022-03-24|2135.70
#2022-03-25|2138.74
#2022-03-28|2100.56
#2022-03-29|2128.24
#2022-03-30|2142.06
#2022-03-31|2133.02
#2022-04-01|2104.75
#2022-04-04|2111.25
#2022-04-05|2101.11
#2022-04-06|2066.24
#2022-04-07|2022.83
#2022-04-08|2019.06
#2022-04-11|1992.70
#2022-04-12|1958.71
#2022-04-13|1992.30
#2022-04-14|2012.68
#2022-04-15|2003.69
#2022-04-18|1972.50
#2022-04-19|1961.53
#2022-04-20|1988.14
#2022-04-21|1988.87
#2022-04-22|1966.19
#2022-04-25|1933.17
#2022-04-26|1942.10
#2022-04-27|1907.50
#2022-04-28|1914.96
#2022-04-29|1934.57
#2022-05-02|1930.87
#2022-05-03|1935.86
#2022-05-04|1936.63
#2022-05-05|1933.57
#2022-05-06|1950.72
#2022-05-09|1903.25
#2022-05-10|1880.21
#2022-05-11|1869.27
#2022-05-12|1879.84
#2022-05-13|1905.35
#2022-05-16|1913.28
#2022-05-17|1923.48
#2022-05-18|1950.14
#2022-05-19|1937.68
#2022-05-20|1957.34
#2022-05-23|1970.19
#2022-05-24|1964.93
#2022-05-25|1956.95
#2022-05-26|1952.53
#2022-05-27|1965.59
#2022-05-30|2000.43
#2022-05-31|1979.22
#2022-06-01|1987.75
#2022-06-02|1979.20
#2022-06-03|1976.22
#2022-06-06|1976.36
#2022-06-07|1966.63
#2022-06-08|1975.50
#2022-06-09|1965.15
#2022-06-10|1935.59
#2022-06-13|1887.28
#2022-06-14|1859.07
#2022-06-15|1823.23
#2022-06-16|1853.56
#2022-06-17|1790.24
#2022-06-20|1764.70
#2022-06-21|1788.40
#2022-06-22|1773.08
#2022-06-23|1775.78
#2022-06-24|1782.81
#2022-06-27|1817.98
#2022-06-28|1822.23
#2022-06-29|1801.71
#2022-06-30|1790.11
#2022-07-01|1772.53
#2022-07-04|1786.60
#2022-07-05|1790.26
#2022-07-06|1765.09
#2022-07-07|1787.02
#2022-07-08|1800.03
#2022-07-11|1798.56
#2022-07-12|1769.63
#2022-07-13|1772.63
#2022-07-14|1757.89
#2022-07-15|1765.24
#2022-07-18|1776.31
#2022-07-19|1795.89
#2022-07-20|1837.77
#2022-07-21|1843.23
#2022-07-22|1875.99
#2022-07-25|1854.35
#2022-07-26|1856.89
#2022-07-27|1855.00
#2022-07-28|1895.32
#2022-07-29|1904.36
#2022-08-01|1961.40
#2022-08-02|1927.87
#2022-08-03|1903.25
#2022-08-04|1919.05
#2022-08-05|1911.57
#2022-08-08|1921.37
#2022-08-09|1908.03
#2022-08-10|1941.66
#2022-08-11|1939.89
#2022-08-12|1974.65
#2022-08-15|1981.31
#2022-08-16|1956.76
#2022-08-17|1961.16
#2022-08-18|1945.99
#2022-08-19|1928.28
#2022-08-22|1919.32
#2022-08-23|1911.86
#2022-08-24|1908.53
#2022-08-25|1919.81
#2022-08-26|1918.21
#2022-08-29|1856.98
#2022-08-30|1880.84
#2022-08-31|1883.49
#2022-09-01|1830.45
#2022-09-02|1823.00
#2022-09-05|1819.78
#2022-09-06|1793.84
#2022-09-07|1757.95
#2022-09-08|1796.93
#2022-09-09|1822.20
#2022-09-12|1838.02
#2022-09-13|1828.67
#2022-09-14|1808.90
#2022-09-15|1800.08
#2022-09-16|1787.01
#2022-09-19|1778.36
#2022-09-20|1785.49
#2022-09-21|1756.26
#2022-09-22|1777.78
#2022-09-23|1761.01
#2022-09-26|1694.14
#2022-09-27|1698.65
#2022-09-28|1678.06
#2022-09-29|1695.74
#2022-09-30|1664.18
#2022-10-03|1683.24
#2022-10-04|1741.27
#2022-10-05|1746.90
#2022-10-06|1759.27
#2022-10-07|1740.83
#2022-10-10|1731.26
#2022-10-11|1694.21
#2022-10-12|1682.72
#2022-10-13|1657.73
#2022-10-14|1683.30
#2022-10-17|1661.27
#2022-10-18|1681.79
#2022-10-19|1676.74
#2022-10-20|1666.53
#2022-10-21|1647.76
#2022-10-24|1671.53
#2022-10-25|1697.25
#2022-10-26|1712.57
#2022-10-27|1717.31
#2022-10-28|1688.78
#2022-10-31|1711.31
#2022-11-01|1749.46
#2022-11-02|1756.46
#2022-11-03|1743.52
#2022-11-04|1741.91
#2022-11-07|1775.17
#2022-11-08|1802.33
#2022-11-09|1793.69
#2022-11-10|1835.62
#2022-11-11|1917.48
#2022-11-14|1888.87
#2022-11-15|1904.78
#2022-11-16|1908.90
#2022-11-17|1888.72
#2022-11-18|1888.58
#2022-11-21|1869.65
#2022-11-22|1894.25
#2022-11-23|1915.32
#2022-11-24|1959.91
#2022-11-25|1944.78
#2022-11-28|1937.62
#2022-11-29|1937.54
#2022-11-30|1920.41
#2022-12-01|1970.81
#2022-12-02|1938.08
#2022-12-05|1927.24
#2022-12-06|1921.88
#2022-12-07|1912.94
#2022-12-08|1913.62
#2022-12-09|1936.78
#2022-12-12|1921.81
#2022-12-13|1960.35
#2022-12-14|1975.91
#2022-12-15|1938.69
#2022-12-16|1926.90
#2022-12-19|1906.91
#2022-12-20|1944.05
#2022-12-21|1917.97
#2022-12-22|1927.94
#2022-12-23|1899.53
#2022-12-26|1911.56
#2022-12-27|1911.26
#2022-12-28|1901.47
#2022-12-29|1901.09
#2022-12-30|1911.78
#2023-01-02|1909.95
#2023-01-03|1923.91
#2023-01-04|1877.29
#2023-01-05|1855.21
#2023-01-06|1879.93
#2023-01-09|1894.16
#2023-01-10|1896.80
#2023-01-11|1917.55
#2023-01-12|1956.22
#2023-01-13|1984.16
#2023-01-16|1958.16
#2023-01-17|1979.03
#2023-01-18|2011.63
#2023-01-19|1991.62
#2023-01-20|1980.56
#2023-01-23|1993.65
#2023-01-24|2028.70
#2023-01-25|2046.04
#2023-01-26|2032.93
#2023-01-27|2042.19
#2023-01-30|2038.15
#2023-01-31|2037.23
#2023-02-01|2052.70
#2023-02-02|2065.79
#2023-02-03|2031.10
#2023-02-06|2015.54
#2023-02-07|2039.68
#2023-02-08|2042.16
#2023-02-09|2055.56
#2023-02-10|2049.71
#2023-02-13|2023.00
#2023-02-14|2031.53
#2023-02-15|1993.18
#2023-02-16|2008.68
#2023-02-17|1990.84
#2023-02-20|1996.46
#2023-02-21|1987.23
#2023-02-22|1961.02
#2023-02-23|1952.54
#2023-02-24|1953.26
#2023-02-27|1962.39
#2023-02-28|1957.42
#2023-03-01|1977.39
#2023-03-02|1971.61
#2023-03-03|2003.53
#2023-03-06|2031.11
#2023-03-07|2023.20
#2023-03-08|2020.83
#2023-03-09|2043.29
#2023-03-10|2032.70
#2023-03-13|2027.90
#2023-03-14|1963.56
#2023-03-15|1996.45
#2023-03-16|1964.46
#2023-03-17|2004.41
#2023-03-20|1983.43
#2023-03-21|1975.87
#2023-03-22|2004.64
#2023-03-23|2031.99
#2023-03-24|2032.93
#2023-03-27|2032.07
#2023-03-28|2047.87
#2023-03-29|2053.76
#2023-03-30|2056.63
#2023-03-31|2072.72
#2023-04-03|2095.40
#2023-04-04|2108.37
#2023-04-05|2079.44
#2023-04-06|2034.69
#2023-04-07|2043.30
#2023-04-10|2025.88
#2023-04-11|2050.74
#2023-04-12|2074.85
#2023-04-13|2094.28
#2023-04-14|2097.47
#2023-04-17|2088.96
#2023-04-18|2108.04
#2023-04-19|2093.93
#2023-04-20|2103.09
#2023-04-21|2094.86
#2023-04-24|2094.15
#2023-04-25|2104.25
#2023-04-26|2085.26
#2023-04-27|2083.35
#2023-04-28|2071.91
#2023-05-01|2086.12
#2023-05-02|2092.22
#2023-05-03|2108.03
#2023-05-04|2128.36
#2023-05-05|2114.19
#2023-05-08|2116.93
#2023-05-09|2139.91
#2023-05-10|2143.09
#2023-05-11|2136.85
#2023-05-12|2126.46
#2023-05-15|2130.16
#2023-05-16|2137.60
#2023-05-17|2124.76
#2023-05-18|2138.23
#2023-05-19|2152.62
#2023-05-22|2170.76
#2023-05-23|2159.71
#2023-05-24|2138.48
#2023-05-25|2118.40
#2023-05-26|2113.52
#2023-05-29|2134.64
#2023-05-30|2141.29
#2023-05-31|2098.14
#2023-06-01|2120.23
#2023-06-02|2151.05
#2023-06-05|2197.97
#2023-06-06|2214.72
#2023-06-07|2191.10
#2023-06-08|2191.89
#2023-06-09|2223.35
#2023-06-12|2239.84
#2023-06-13|2265.62
#2023-06-14|2303.75
#2023-06-15|2294.82
#2023-06-16|2290.37
#2023-06-19|2279.29
#2023-06-20|2286.81
#2023-06-21|2285.01
#2023-06-22|2279.02
#2023-06-23|2217.65
#2023-06-26|2215.52
#2023-06-27|2200.40
#2023-06-28|2231.45
#2023-06-29|2222.13
#2023-06-30|2214.68
#2023-07-03|2251.65
#2023-07-04|2232.84
#2023-07-05|2228.38
#2023-07-06|2202.60
#2023-07-07|2207.11
#2023-07-10|2207.83
#2023-07-11|2232.08
#2023-07-12|2240.00
#2023-07-13|2273.08
#2023-07-14|2268.29
#2023-07-17|2257.50
#2023-07-18|2280.17
#2023-07-19|2296.15
#2023-07-20|2270.85
#2023-07-21|2253.98
#2023-07-24|2279.83
#2023-07-25|2292.52
#2023-07-26|2296.79
#2023-07-27|2285.73
#2023-07-28|2298.82
#2023-07-31|2294.57
#2023-08-01|2281.20
#2023-08-02|2247.28
#2023-08-03|2230.05
#2023-08-04|2244.14
#2023-08-07|2235.81
#2023-08-08|2235.18
#2023-08-09|2223.40
#2023-08-10|2230.03
#2023-08-11|2224.37
#2023-08-14|2188.75
#2023-08-15|2202.17
#2023-08-16|2154.92
#2023-08-17|2135.89
#2023-08-18|2137.21
#2023-08-21|2121.66
#2023-08-22|2150.34
#2023-08-23|2170.78
#2023-08-24|2170.05
#2023-08-25|2139.11
#2023-08-28|2177.01
#2023-08-29|2185.46
#2023-08-30|2199.96
#2023-08-31|2223.06
#2023-09-01|2235.33
#2023-09-04|2251.59
#2023-09-05|2237.97
#2023-09-06|2242.70
#2023-09-07|2238.50
#2023-09-08|2209.27
#2023-09-11|2217.94
#2023-09-12|2209.22
#2023-09-13|2198.31
#2023-09-14|2222.89
#2023-09-15|2237.01
#2023-09-18|2238.66
#2023-09-19|2236.99
#2023-09-20|2226.17
#2023-09-21|2197.68
#2023-09-22|2175.84
#2023-09-25|2164.79
#2023-09-26|2150.29
#2023-09-27|2143.68
#2023-09-28|2127.61
#2023-09-29|2108.69
#2023-10-02|2093.61
#2023-10-03|2063.72
#2023-10-04|2012.58
#2023-10-05|2042.28
#2023-10-06|2035.77
#2023-10-09|2045.72
#2023-10-10|2087.00
#2023-10-11|2073.62
#2023-10-12|2106.20
#2023-10-13|2080.26
#2023-10-16|2046.60
#2023-10-17|2060.06
#2023-10-18|2060.69
#2023-10-19|2020.85
#2023-10-20|2013.74
#2023-10-23|1990.15
#2023-10-24|1991.04
#2023-10-25|1996.62
#2023-10-26|1962.37
#2023-10-27|2003.93
#2023-10-30|2005.61
#2023-10-31|1981.98
#2023-11-01|2035.60
#2023-11-02|2058.92
#2023-11-03|2079.98
#2023-11-06|2134.96
#2023-11-07|2092.97
#2023-11-08|2063.98
#2023-11-09|2080.62
#2023-11-10|2078.27
#2023-11-13|2072.76
#2023-11-14|2087.65
#2023-11-15|2125.55
#2023-11-16|2134.27
#2023-11-17|2164.42
#2023-11-20|2171.59
#2023-11-21|2177.37
#2023-11-22|2161.38
#2023-11-23|2164.07
#2023-11-24|2174.02
#2023-11-27|2168.78
#2023-11-28|2179.86
#2023-11-29|2175.60
#2023-11-30|2181.11
#2023-12-01|2188.85
#2023-12-04|2186.94
#2023-12-05|2162.46
#2023-12-06|2197.34
#2023-12-07|2205.76
#2023-12-08|2165.71
#2023-12-11|2174.50
#2023-12-12|2185.22
#2023-12-13|2190.16
#2023-12-14|2233.33
#2023-12-15|2262.60
#2023-12-18|2229.84
#2023-12-19|2233.35
#2023-12-20|2260.39
#2023-12-21|2263.95
#2023-12-22|2267.82
#2023-12-25|2263.36
#2023-12-26|2260.73
#2023-12-27|2295.08
#2023-12-28|2316.63
#2023-12-29|2312.01
#2024-01-01|2312.01
#2024-01-02|2295.77
#2024-01-03|2266.13
#2024-01-04|2276.88
#2024-01-05|2279.04
#2024-01-08|2280.80
#2024-01-09|2289.35
#2024-01-10|2300.35
#2024-01-11|2331.35
#2024-01-12|2373.38
#2024-01-15|2385.86
#2024-01-16|2340.04
#2024-01-17|2309.98
#2024-01-18|2297.83
#2024-01-19|2315.87
#2024-01-22|2343.69
#2024-01-23|2330.95
#2024-01-24|2333.89
#2024-01-25|2330.68
#2024-01-26|2301.64
#2024-01-29|2332.37
#2024-01-30|2322.78
#2024-01-31|2365.58
#2024-02-01|2360.42
#2024-02-02|2335.95
#2024-02-05|2326.15
#2024-02-06|2314.28
#2024-02-07|2332.01
#2024-02-08|2317.62
#2024-02-09|2315.75
#2024-02-12|2314.00
#2024-02-13|2346.95
#2024-02-14|2318.28
#2024-02-15|2339.05
#2024-02-16|2373.68
#2024-02-19|2390.19
#2024-02-20|2396.07
#2024-02-21|2389.46
#2024-02-22|2413.21
#2024-02-23|2411.22
#2024-02-26|2421.02
#2024-02-27|2428.40
#2024-02-28|2419.72
#2024-02-29|2429.73
#2024-03-01|2453.67
#2024-03-04|2453.69
#2024-03-05|2475.09
#2024-03-06|2489.87
#2024-03-07|2499.23
#2024-03-08|2520.59
#2024-03-11|2475.51
#2024-03-12|2447.80
#2024-03-13|2434.08
#2024-03-14|2442.36
#2024-03-15|2444.71
#2024-03-18|2492.41
#2024-03-19|2491.89
#2024-03-20|2478.10
#2024-03-21|2527.03
#2024-03-22|2536.51
#2024-03-25|2511.79
#2024-03-26|2514.82
#2024-03-27|2525.57
#2024-03-28|2503.70
#2024-03-29|2512.93
#2024-04-01|2480.70
#2024-04-02|2474.52
#2024-04-03|2462.69
#2024-04-04|2491.62
#2024-04-05|2465.03
#2024-04-08|2479.60
#2024-04-09|2513.26
#2024-04-10|2486.04
#2024-04-11|2485.75
#2024-04-12|2494.66
#2024-04-15|2477.58
#2024-04-16|2414.26
#2024-04-17|2387.91
#2024-04-18|2406.64
#2024-04-19|2360.36
#2024-04-22|2396.41
#2024-04-23|2399.00
#2024-04-24|2448.45
#2024-04-25|2398.91
#2024-04-26|2411.91
#2024-04-29|2424.48
#2024-04-30|2486.37
#2024-05-01|2471.64
#2024-05-02|2524.91
#2024-05-03|2542.43
#2024-05-06|2528.19
#2024-05-07|2546.31
#2024-05-08|2488.00
#2024-05-09|2490.19
#2024-05-10|2510.12
#2024-05-13|2504.35
#2024-05-14|2501.80
#2024-05-15|2510.25
#2024-05-16|2537.63
#2024-05-17|2535.54
#2024-05-20|2549.12
#2024-05-21|2541.66
#2024-05-22|2509.22
#2024-05-23|2518.64
#2024-05-24|2513.02
#2024-05-27|2543.94
#2024-05-28|2542.59
#2024-05-29|2492.44
#2024-05-30|2477.15
#2024-05-31|2505.67
#2024-06-03|2548.37
#2024-06-04|2555.66
#2024-06-05|2484.73
#2024-06-06|2489.32
#2024-06-07|2484.57
#2024-06-10|2510.50
#2024-06-11|2497.43
#2024-06-12|2502.92
#2024-06-13|2472.41
#2024-06-14|2487.58
#2024-06-17|2438.26
#2024-06-18|2444.49
#2024-06-19|2470.08
#2024-06-20|2452.57
#2024-06-21|2436.27
#2024-06-24|2435.93
#2024-06-25|2477.23
#2024-06-26|2476.09
#2024-06-27|2472.35
#2024-06-28|2485.31
#2024-07-01|2490.21
#2024-07-02|2518.65
#2024-07-03|2533.20
#2024-07-04|2564.75
#2024-07-05|2560.27
#2024-07-08|2548.49
#2024-07-09|2563.85
#2024-07-10|2555.19
#2024-07-11|2614.49
#2024-07-12|2607.83
#2024-07-15|2605.04
#2024-07-16|2607.85
#2024-07-17|2656.08
#2024-07-18|2601.55
#2024-07-19|2582.17
#2024-07-22|2546.47
#2024-07-23|2558.02
#2024-07-24|2567.93
#2024-07-25|2463.52
#2024-07-26|2467.22
#2024-07-29|2508.77
#2024-07-30|2499.56
#2024-07-31|2590.75
#2024-08-01|2535.05
#2024-08-02|2419.77
#2024-08-05|2180.78
#2024-08-06|2357.92
#2024-08-07|2379.68
#2024-08-08|2344.76
#2024-08-09|2392.91
#2024-08-12|2376.43
#2024-08-13|2461.10
#2024-08-14|2492.11
#2024-08-15|2466.77
#2024-08-16|2564.72
#2024-08-19|2549.64
#2024-08-20|2583.97
#2024-08-21|2587.38
#2024-08-22|2583.54
#2024-08-23|2604.04
#2024-08-26|2601.54
#2024-08-27|2618.18
#2024-08-28|2617.81
#2024-08-29|2612.69
#2024-08-30|2640.19
#2024-09-02|2621.83
#2024-09-03|2644.85
#2024-09-04|2562.28
#2024-09-05|2559.02
#2024-09-06|2547.64
#2024-09-09|2529.18
#2024-09-10|2530.35
#2024-09-11|2518.95
#2024-09-12|2569.82
#2024-09-13|2596.39
#2024-09-16|2601.53
#2024-09-17|2574.96
#2024-09-18|2577.33
#2024-09-19|2631.54
#2024-09-20|2638.96
#2024-09-23|2648.75
#2024-09-24|2681.51
#2024-09-25|2679.42
#2024-09-26|2741.71
#2024-09-27|2815.69
#2024-09-30|2713.04
#2024-10-01|2759.31
#2024-10-02|2685.89
#2024-10-03|2697.80
#2024-10-04|2672.13
#2024-10-07|2719.64
#2024-10-08|2675.40
#2024-10-09|2667.43
#2024-10-10|2674.42
#2024-10-11|2659.60
#2024-10-14|2648.92
#2024-10-15|2669.94
#2024-10-16|2629.60
#2024-10-17|2616.29
#2024-10-18|2623.43
#2024-10-21|2605.23
#2024-10-22|2563.78
#2024-10-23|2513.26
#2024-10-24|2533.18
#2024-10-25|2518.97
#2024-10-28|2537.21
#2024-10-29|2556.12
#2024-10-30|2584.11
#2024-10-31|2579.12
#2024-11-01|2524.74
#2024-11-04|2543.85
#2024-11-05|2549.81
#2024-11-06|2567.15
#2024-11-07|2606.23
#2024-11-08|2629.61
#2024-11-11|2601.44
#2024-11-12|2582.04
#2024-11-13|2531.34
#2024-11-14|2527.38
#2024-11-15|2539.03
#2024-11-18|2517.42
#2024-11-19|2542.79
#2024-11-20|2512.11
#2024-11-21|2511.09
#2024-11-22|2519.80
#2024-11-25|2547.35
#2024-11-26|2523.94
#2024-11-27|2533.14
#2024-11-28|2542.31
#2024-11-29|2544.18
#2024-12-02|2584.22
#2024-12-03|2642.95
#2024-12-04|2619.15
#2024-12-05|2616.15
#2024-12-06|2603.86
#2024-12-09|2584.05
#2024-12-10|2584.20
#2024-12-11|2587.51
#2024-12-12|2618.01
#2024-12-13|2567.61
#2024-12-16|2554.49
#2024-12-17|2549.95
#2024-12-18|2534.71
#2024-12-19|2469.32
#2024-12-20|2472.07
#2024-12-23|2492.08
#2024-12-24|2481.93
#2024-12-25|2488.46
#2024-12-26|2503.69
#2024-12-27|2540.60
#2024-12-30|2529.58
#2024-12-31|2530.20
#2025-01-01|2530.20
#2025-01-02|2532.35
#2025-01-03|2532.56
#2025-01-06|2510.30
#2025-01-07|2529.47
#2025-01-08|2506.15
#2025-01-09|2469.10
#2025-01-10|2454.11
#2025-01-13|2451.23
#2025-01-14|2421.46
#2025-01-15|2448.42
#2025-01-16|2463.73
#2025-01-17|2455.35
#2025-01-20|2490.96
#2025-01-21|2495.29
#2025-01-22|2505.89
#2025-01-23|2529.93
#2025-01-24|2546.72
#2025-01-27|2554.03
#2025-01-28|2511.79
#2025-01-29|2538.60
#2025-01-30|2552.13
#2025-01-31|2549.65
#2025-02-03|2474.50
#2025-02-04|2492.97
#2025-02-05|2530.53
#2025-02-06|2545.12
#2025-02-07|2540.85
#2025-02-10|2526.87
#2025-02-11|2518.39
#2025-02-12|2506.13
#2025-02-13|2544.97
#2025-02-14|2544.21
#2025-02-17|2564.47
#2025-02-18|2571.35
#2025-02-19|2574.56
#2025-02-20|2578.36
#2025-02-21|2570.34
#2025-02-24|2574.29
#2025-02-25|2564.40
#2025-02-26|2549.80
#2025-02-27|2568.29
#2025-02-28|2482.36
#2025-03-03|2540.64
#2025-03-04|2566.27
#2025-03-05|2580.47
#2025-03-06|2637.92
#2025-03-07|2621.17
#2025-03-10|2616.99
#2025-03-11|2575.25
#2025-03-12|2581.99
#2025-03-13|2590.22
#2025-03-14|2587.17
#2025-03-17|2627.90
#2025-03-18|2633.72
#2025-03-19|2645.57
#2025-03-20|2658.74
#2025-03-21|2638.73
#2025-03-24|2597.62
#2025-03-25|2613.70
#2025-03-26|2612.97
#2025-03-27|2606.32
#2025-03-28|2578.23
#2025-03-31|2493.96
#2025-04-01|2505.56
#2025-04-02|2499.04
#2025-04-03|2427.38
#2025-04-04|2411.79
#2025-04-07|2172.34
#2025-04-08|2307.60
#2025-04-09|2266.72
#2025-04-10|2473.91
#2025-04-11|2442.12
#2025-04-14|2464.86
#2025-04-15|2499.47
#2025-04-16|2485.96
#2025-04-17|2527.07
#2025-04-18|2540.57
#2025-04-21|2533.37
#2025-04-22|2543.28
#2025-04-23|2567.53
#2025-04-24|2584.07
#2025-04-25|2615.79
#2025-04-28|2647.05
#2025-04-29|2654.82
#2025-04-30|2649.72
#2025-05-01|2637.76
#2025-05-02|2665.13
#2025-05-05|2669.09
#2025-05-06|2685.33
#2025-05-07|2708.85
#2025-05-08|2695.64
#2025-05-09|2716.10
#2025-05-12|2673.29
#2025-05-13|2712.17
#2025-05-14|2731.97
#2025-05-15|2736.63
#2025-05-16|2737.29
#2025-05-19|2745.04
#2025-05-20|2757.94
#2025-05-21|2781.37
#2025-05-22|2759.85
#2025-05-23|2798.27
#2025-05-26|2818.71
#2025-05-27|2817.03
#2025-05-28|2797.83
#2025-05-29|2855.77
#2025-05-30|2838.44
#2025-06-02|2838.28
#2025-06-03|2815.64
#2025-06-04|2850.87
#2025-06-05|2830.68
#2025-06-06|2815.40
#2025-06-09|2833.95
#2025-06-10|2840.10
#2025-06-11|2846.17
#2025-06-12|2864.22
#2025-06-13|2834.33
#2025-06-16|2870.90
#2025-06-17|2854.08
#2025-06-18|2871.43
#2025-06-19|2835.90
#2025-06-20|2817.42
#2025-06-23|2798.97
#2025-06-24|2853.12
#2025-06-25|2829.75
#2025-06-26|2883.58
#2025-06-27|2920.39
#2025-06-30|2934.19
#2025-07-01|2932.24
#2025-07-02|2906.59
#2025-07-03|2889.69
#2025-07-04|2877.02
#2025-07-07|2846.53
#2025-07-08|2855.19
#2025-07-09|2874.22
#2025-07-10|2865.88
#2025-07-11|2844.63
#2025-07-14|2850.87
#2025-07-15|2835.92
#2025-07-16|2835.76
#2025-07-17|2851.04
#2025-07-18|2857.41
#2025-07-21|2882.93
#2025-07-22|2913.01
#2025-07-23|2992.42
#2025-07-24|3055.50
#2025-07-25|3020.23
#2025-07-28|3002.94
#2025-07-29|2979.36
#2025-07-30|2980.76
#2025-07-31|2986.76
#2025-08-01|3008.46
#2025-08-04|2991.20
#2025-08-05|3020.98
#2025-08-06|3047.47
#2025-08-07|3057.65
#2025-08-08|3066.86
#2025-08-11|3064.35
#2025-08-12|3081.09
#2025-08-13|3134.41
#2025-08-14|3069.94
#2025-08-15|3106.14
#2025-08-18|3104.44
#2025-08-19|3101.18
#2025-08-20|3077.86
#2025-08-21|3054.81
#2025-08-22|3092.22
#2025-08-25|3117.32
#2025-08-26|3078.03
#2025-08-27|3068.05
#2025-08-28|3111.17
#2025-08-29|3100.34
#2025-09-01|3078.21
#2025-09-02|3086.45
#2025-09-03|3057.39
#2025-09-04|3052.84
#2025-09-05|3117.81
#2025-09-08|3133.65
#2025-09-09|3135.05
#2025-09-10|3145.53
#2025-09-11|3159.21
#2025-09-12|3160.03
#2025-09-15|3163.12
#2025-09-16|3200.89
#2025-09-17|3172.85
#2025-09-18|3148.55
#2025-09-19|3140.34
#2025-09-22|3151.01
#2025-09-23|3152.52
#2025-09-24|3145.00
#2025-09-25|3134.75
#2025-09-26|3130.27
#2025-09-29|3128.58
#2025-09-30|3159.84
#2025-10-01|3136.82
#2025-10-02|3128.34
#2025-10-03|3174.43
#2025-10-06|3218.62
#2025-10-07|3200.38
#2025-10-08|3194.75
#2025-10-09|3208.11
#2025-10-10|3171.01
#2025-10-13|3166.96
#2025-10-14|3101.71
#2025-10-15|3178.57
#2025-10-16|3202.82
#2025-10-17|3183.81
#2025-10-20|3256.78
#2025-10-21|3228.33
#2025-10-22|3265.08
#2025-10-23|3249.27
#2025-10-24|3288.05
#2025-10-27|3354.14
#2025-10-28|3316.93
#2025-10-29|3327.96
#2025-10-30|3299.28
#2025-10-31|3328.75
#2025-11-03|3338.46
#2025-11-04|3314.39
#2025-11-05|3247.55
#2025-11-06|3324.17
#2025-11-07|3304.96
#2025-11-10|3305.15
#2025-11-11|3284.70
#2025-11-12|3308.49
#2025-11-13|3351.29
#2025-11-14|3302.12
#2025-11-17|3276.24
#2025-11-18|3157.95
#2025-11-19|3116.53
#2025-11-20|3156.02
#2025-11-21|3133.17
#2025-11-24|3127.55
#2025-11-25|3148.27
#2025-11-26|3207.36
#2025-11-27|3220.02
#2025-11-28|3232.80
#2025-12-01|3218.88
#2025-12-02|3216.49
#2025-12-03|3244.80
#2025-12-04|3329.69
#2025-12-05|3291.69
#2025-12-08|3324.34
#2025-12-09|3314.36
#2025-12-10|3321.63
#2025-12-11|3318.87
#2025-12-12|3380.75
#2025-12-15|3375.96
#2025-12-16|3307.55
#2025-12-17|3291.07
#2025-12-18|3261.55
#2025-12-19|3261.59
#2025-12-22|3300.68
#2025-12-23|3325.24
#2025-12-24|3328.90
#2025-12-25|3333.78
#2025-12-26|3313.19
#2025-12-29|3353.31
#2025-12-30|3318.01
#2025-12-31|3309.48
#2026-01-01|3309.48
#2026-01-02|3314.65
#2026-01-05|3397.48
#2026-01-06|3466.57
#2026-01-07|3444.23
#2026-01-08|3429.65
#2026-01-09|3446.89
#2026-01-12|3454.44
#2026-01-13|3526.09
#2026-01-14|3574.91
#2026-01-15|3602.18
#2026-01-16|3606.39
#2026-01-19|3622.48
#2026-01-20|3593.54
#2026-01-21|3564.84
#2026-01-22|3577.40
#2026-01-23|3588.70
#2026-01-26|3614.98
#2026-01-27|3646.94
#2026-01-28|3643.81
#2026-01-29|3663.41
#2026-01-30|3638.95
#2026-02-02|3565.02
#2026-02-03|3705.08
#2026-02-04|3710.46
#2026-02-05|3667.29
#2026-02-06|3696.93
#2026-02-09|3843.60
#2026-02-10|3933.67
#2026-02-11|3957.00
#2026-02-12|4009.36
#2026-02-13|3906.97
#2026-02-16|3883.02
#2026-02-17|3839.90
#2026-02-18|3870.38
#2026-02-19|3920.68
#2026-02-20|3922.22
#2026-02-23|3939.16
#2026-02-24|3936.30
#2026-02-25|3977.69
#2026-02-26|4030.86
#2026-02-27|4086.57
#2026-03-02|4044.70
#2026-03-03|3907.85
#2026-03-04|3699.79
#2026-03-05|3809.84
#2026-03-06|3803.89
#2026-03-09|3632.30
#2026-03-10|3761.43
#2026-03-11|3769.39
#2026-03-12|3740.70
#2026-03-13|3708.63
#2026-03-16|3683.32
#2026-03-17|3718.62
#2026-03-18|3826.46
#2026-03-19|3721.98
#2026-03-20|3702.84
#2026-03-23|3542.01
#2026-03-24|3623.98
#2026-03-25|3710.75
#2026-03-26|3686.59
#2026-03-27|3672.02
#2026-03-30|3583.87
#2026-03-31|3507.94
#2026-04-01|3734.87
#2026-04-02|3651.84