Table Data - Nasdaq Developed Markets: Asia Industrial Goods and Services Total Return Index
| Title | Nasdaq Developed Markets: Asia Industrial Goods and Services Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA5020T |
| 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: NQDMASIA5020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 614.61 |
| 2001-04-02 | 603.68 |
| 2001-04-03 | 611.62 |
| 2001-04-04 | 610.56 |
| 2001-04-05 | 625.09 |
| 2001-04-06 | 633.18 |
| 2001-04-09 | 611.10 |
| 2001-04-10 | 600.31 |
| 2001-04-11 | 618.29 |
| 2001-04-12 | 636.31 |
| 2001-04-13 | . |
| 2001-04-16 | 627.03 |
| 2001-04-17 | 621.90 |
| 2001-04-18 | 646.64 |
| 2001-04-19 | 667.80 |
| 2001-04-20 | 660.71 |
| 2001-04-23 | 662.78 |
| 2001-04-24 | 659.56 |
| 2001-04-25 | 665.50 |
| 2001-04-26 | 671.31 |
| 2001-04-27 | 663.80 |
| 2001-04-30 | 665.06 |
| 2001-05-01 | 695.08 |
| 2001-05-02 | 699.79 |
| 2001-05-03 | 704.37 |
| 2001-05-04 | 703.37 |
| 2001-05-07 | 710.40 |
| 2001-05-08 | 696.50 |
| 2001-05-09 | 686.09 |
| 2001-05-10 | 675.86 |
| 2001-05-11 | 681.06 |
| 2001-05-14 | 668.14 |
| 2001-05-15 | 670.96 |
| 2001-05-16 | 656.93 |
| 2001-05-17 | 669.90 |
| 2001-05-18 | 669.26 |
| 2001-05-21 | 681.60 |
| 2001-05-22 | 687.24 |
| 2001-05-23 | 697.41 |
| 2001-05-24 | 693.66 |
| 2001-05-25 | 685.43 |
| 2001-05-28 | . |
| 2001-05-29 | 687.33 |
| 2001-05-30 | 669.15 |
| 2001-05-31 | 661.51 |
| 2001-06-01 | 662.90 |
| 2001-06-04 | 661.17 |
| 2001-06-05 | 653.56 |
| 2001-06-06 | 654.92 |
| 2001-06-07 | 663.76 |
| 2001-06-08 | 667.99 |
| 2001-06-11 | 653.44 |
| 2001-06-12 | 636.47 |
| 2001-06-13 | 635.85 |
| 2001-06-14 | 634.17 |
| 2001-06-15 | 619.93 |
| 2001-06-18 | 612.92 |
| 2001-06-19 | 611.14 |
| 2001-06-20 | 611.24 |
| 2001-06-21 | 616.11 |
| 2001-06-22 | 623.89 |
| 2001-06-25 | 623.12 |
| 2001-06-26 | 625.65 |
| 2001-06-27 | 617.32 |
| 2001-06-28 | 606.61 |
| 2001-06-29 | 619.43 |
| 2001-07-02 | 611.05 |
| 2001-07-03 | 611.53 |
| 2001-07-04 | . |
| 2001-07-05 | 596.35 |
| 2001-07-06 | 580.10 |
| 2001-07-09 | 574.73 |
| 2001-07-10 | 582.95 |
| 2001-07-11 | 575.24 |
| 2001-07-12 | 591.15 |
| 2001-07-13 | 585.20 |
| 2001-07-16 | 581.17 |
| 2001-07-17 | 571.52 |
| 2001-07-18 | 567.40 |
| 2001-07-19 | 570.28 |
| 2001-07-20 | 572.95 |
| 2001-07-23 | 558.03 |
| 2001-07-24 | 565.04 |
| 2001-07-25 | 571.70 |
| 2001-07-26 | 569.38 |
| 2001-07-27 | 564.18 |
| 2001-07-30 | 546.90 |
| 2001-07-31 | 562.22 |
| 2001-08-01 | 568.77 |
| 2001-08-02 | 595.29 |
| 2001-08-03 | 589.24 |
| 2001-08-06 | 583.74 |
| 2001-08-07 | 589.46 |
| 2001-08-08 | 584.65 |
| 2001-08-09 | 567.16 |
| 2001-08-10 | 570.92 |
| 2001-08-13 | 551.02 |
| 2001-08-14 | 570.31 |
| 2001-08-15 | 575.53 |
| 2001-08-16 | 564.64 |
| 2001-08-17 | 563.55 |
| 2001-08-20 | 549.53 |
| 2001-08-21 | 552.61 |
| 2001-08-22 | 557.28 |
| 2001-08-23 | 549.31 |
| 2001-08-24 | 550.39 |
| 2001-08-27 | 561.74 |
| 2001-08-28 | 557.49 |
| 2001-08-29 | 554.39 |
| 2001-08-30 | 549.04 |
| 2001-08-31 | 542.51 |
| 2001-09-03 | . |
| 2001-09-04 | 536.24 |
| 2001-09-05 | 526.91 |
| 2001-09-06 | 521.43 |
| 2001-09-07 | 515.61 |
| 2001-09-10 | 498.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 474.21 |
| 2001-09-18 | 482.13 |
| 2001-09-19 | 493.66 |
| 2001-09-20 | 483.80 |
| 2001-09-21 | 469.60 |
| 2001-09-24 | 468.26 |
| 2001-09-25 | 479.67 |
| 2001-09-26 | 471.25 |
| 2001-09-27 | 465.61 |
| 2001-09-28 | 475.32 |
| 2001-10-01 | 477.49 |
| 2001-10-02 | 482.28 |
| 2001-10-03 | 475.51 |
| 2001-10-04 | 492.18 |
| 2001-10-05 | 500.46 |
| 2001-10-08 | 500.53 |
| 2001-10-09 | 494.39 |
| 2001-10-10 | 486.78 |
| 2001-10-11 | 501.86 |
| 2001-10-12 | 513.79 |
| 2001-10-15 | 507.39 |
| 2001-10-16 | 508.91 |
| 2001-10-17 | 519.95 |
| 2001-10-18 | 508.43 |
| 2001-10-19 | 511.48 |
| 2001-10-22 | 512.27 |
| 2001-10-23 | 521.62 |
| 2001-10-24 | 519.24 |
| 2001-10-25 | 522.31 |
| 2001-10-26 | 516.97 |
| 2001-10-29 | 509.76 |
| 2001-10-30 | 502.69 |
| 2001-10-31 | 492.35 |
| 2001-11-01 | 497.87 |
| 2001-11-02 | 502.72 |
| 2001-11-05 | 506.65 |
| 2001-11-06 | 516.34 |
| 2001-11-07 | 500.60 |
| 2001-11-08 | 508.85 |
| 2001-11-09 | 506.17 |
| 2001-11-12 | 500.10 |
| 2001-11-13 | 488.98 |
| 2001-11-14 | 493.03 |
| 2001-11-15 | 507.90 |
| 2001-11-16 | 518.87 |
| 2001-11-19 | 521.73 |
| 2001-11-20 | 514.88 |
| 2001-11-21 | 511.09 |
| 2001-11-22 | . |
| 2001-11-23 | 510.27 |
| 2001-11-26 | 524.07 |
| 2001-11-27 | 524.49 |
| 2001-11-28 | 510.82 |
| 2001-11-29 | 505.86 |
| 2001-11-30 | 513.72 |
| 2001-12-03 | 499.40 |
| 2001-12-04 | 498.18 |
| 2001-12-05 | 513.21 |
| 2001-12-06 | 525.73 |
| 2001-12-07 | 516.38 |
| 2001-12-10 | 503.40 |
| 2001-12-11 | 495.08 |
| 2001-12-12 | 509.06 |
| 2001-12-13 | 496.63 |
| 2001-12-14 | 491.89 |
| 2001-12-17 | 483.55 |
| 2001-12-18 | 486.66 |
| 2001-12-19 | 483.88 |
| 2001-12-20 | 484.07 |
| 2001-12-21 | 472.28 |
| 2001-12-24 | 471.11 |
| 2001-12-25 | . |
| 2001-12-26 | 464.57 |
| 2001-12-27 | 474.72 |
| 2001-12-28 | 480.06 |
| 2001-12-31 | 480.63 |
| 2002-01-01 | . |
| 2002-01-02 | 477.18 |
| 2002-01-03 | 479.03 |
| 2002-01-04 | 497.17 |
| 2002-01-07 | 502.28 |
| 2002-01-08 | 488.78 |
| 2002-01-09 | 486.57 |
| 2002-01-10 | 481.17 |
| 2002-01-11 | 479.24 |
| 2002-01-14 | 480.29 |
| 2002-01-15 | 467.82 |
| 2002-01-16 | 463.81 |
| 2002-01-17 | 462.46 |
| 2002-01-18 | 470.27 |
| 2002-01-21 | . |
| 2002-01-22 | 458.30 |
| 2002-01-23 | 456.80 |
| 2002-01-24 | 456.70 |
| 2002-01-25 | 461.85 |
| 2002-01-28 | 468.89 |
| 2002-01-29 | 463.18 |
| 2002-01-30 | 454.71 |
| 2002-01-31 | 454.66 |
| 2002-02-01 | 443.83 |
| 2002-02-04 | 440.03 |
| 2002-02-05 | 433.07 |
| 2002-02-06 | 433.83 |
| 2002-02-07 | 437.03 |
| 2002-02-08 | 436.79 |
| 2002-02-11 | 441.45 |
| 2002-02-12 | 454.75 |
| 2002-02-13 | 456.19 |
| 2002-02-14 | 465.44 |
| 2002-02-15 | 463.69 |
| 2002-02-18 | . |
| 2002-02-19 | 454.13 |
| 2002-02-20 | 451.20 |
| 2002-02-21 | 464.92 |
| 2002-02-22 | 467.04 |
| 2002-02-25 | 465.86 |
| 2002-02-26 | 463.37 |
| 2002-02-27 | 475.65 |
| 2002-02-28 | 480.91 |
| 2002-03-01 | 490.23 |
| 2002-03-04 | 524.76 |
| 2002-03-05 | 523.76 |
| 2002-03-06 | 522.54 |
| 2002-03-07 | 546.82 |
| 2002-03-08 | 554.72 |
| 2002-03-11 | 565.05 |
| 2002-03-12 | 545.16 |
| 2002-03-13 | 528.35 |
| 2002-03-14 | 536.65 |
| 2002-03-15 | 546.64 |
| 2002-03-18 | 533.53 |
| 2002-03-19 | 544.76 |
| 2002-03-20 | 539.71 |
| 2002-03-21 | 536.77 |
| 2002-03-22 | 525.00 |
| 2002-03-25 | 518.55 |
| 2002-03-26 | 517.58 |
| 2002-03-27 | 524.46 |
| 2002-03-28 | 527.49 |
| 2002-03-29 | . |
| 2002-04-01 | 510.94 |
| 2002-04-02 | 523.27 |
| 2002-04-03 | 532.49 |
| 2002-04-04 | 536.19 |
| 2002-04-05 | 533.87 |
| 2002-04-08 | 531.71 |
| 2002-04-09 | 519.31 |
| 2002-04-10 | 518.42 |
| 2002-04-11 | 515.78 |
| 2002-04-12 | 508.58 |
| 2002-04-15 | 516.57 |
| 2002-04-16 | 527.56 |
| 2002-04-17 | 540.03 |
| 2002-04-18 | 543.96 |
| 2002-04-19 | 535.99 |
| 2002-04-22 | 546.94 |
| 2002-04-23 | 548.90 |
| 2002-04-24 | 549.39 |
| 2002-04-25 | 553.53 |
| 2002-04-26 | 550.76 |
| 2002-04-29 | 549.77 |
| 2002-04-30 | 544.94 |
| 2002-05-01 | 549.52 |
| 2002-05-02 | 553.14 |
| 2002-05-03 | 556.30 |
| 2002-05-06 | 554.51 |
| 2002-05-07 | 542.23 |
| 2002-05-08 | 544.25 |
| 2002-05-09 | 549.48 |
| 2002-05-10 | 549.55 |
| 2002-05-13 | 542.53 |
| 2002-05-14 | 537.23 |
| 2002-05-15 | 555.61 |
| 2002-05-16 | 562.18 |
| 2002-05-17 | 576.40 |
| 2002-05-20 | 578.36 |
| 2002-05-21 | 581.58 |
| 2002-05-22 | 587.33 |
| 2002-05-23 | 583.36 |
| 2002-05-24 | 582.38 |
| 2002-05-27 | . |
| 2002-05-28 | 578.96 |
| 2002-05-29 | 573.12 |
| 2002-05-30 | 575.28 |
| 2002-05-31 | 569.57 |
| 2002-06-03 | 577.58 |
| 2002-06-04 | 566.51 |
| 2002-06-05 | 564.51 |
| 2002-06-06 | 561.76 |
| 2002-06-07 | 554.13 |
| 2002-06-10 | 551.66 |
| 2002-06-11 | 548.72 |
| 2002-06-12 | 541.63 |
| 2002-06-13 | 537.06 |
| 2002-06-14 | 530.56 |
| 2002-06-17 | 518.05 |
| 2002-06-18 | 525.69 |
| 2002-06-19 | 508.86 |
| 2002-06-20 | 515.96 |
| 2002-06-21 | 511.57 |
| 2002-06-24 | 516.92 |
| 2002-06-25 | 518.01 |
| 2002-06-26 | 509.53 |
| 2002-06-27 | 515.23 |
| 2002-06-28 | 529.29 |
| 2002-07-01 | 529.53 |
| 2002-07-02 | 528.71 |
| 2002-07-03 | 536.75 |
| 2002-07-04 | . |
| 2002-07-05 | 538.42 |
| 2002-07-08 | 542.73 |
| 2002-07-09 | 552.34 |
| 2002-07-10 | 542.63 |
| 2002-07-11 | 535.95 |
| 2002-07-12 | 539.68 |
| 2002-07-15 | 534.01 |
| 2002-07-16 | 526.96 |
| 2002-07-17 | 525.55 |
| 2002-07-18 | 536.37 |
| 2002-07-19 | 526.13 |
| 2002-07-22 | 516.78 |
| 2002-07-23 | 515.31 |
| 2002-07-24 | 505.21 |
| 2002-07-25 | 500.92 |
| 2002-07-26 | 477.06 |
| 2002-07-29 | 476.62 |
| 2002-07-30 | 489.17 |
| 2002-07-31 | 483.72 |
| 2002-08-01 | 477.15 |
| 2002-08-02 | 471.34 |
| 2002-08-05 | 466.88 |
| 2002-08-06 | 450.94 |
| 2002-08-07 | 469.82 |
| 2002-08-08 | 467.41 |
| 2002-08-09 | 477.67 |
| 2002-08-12 | 472.28 |
| 2002-08-13 | 471.18 |
| 2002-08-14 | 478.94 |
| 2002-08-15 | 483.13 |
| 2002-08-16 | 485.51 |
| 2002-08-19 | 473.70 |
| 2002-08-20 | 475.42 |
| 2002-08-21 | 477.47 |
| 2002-08-22 | 481.76 |
| 2002-08-23 | 486.47 |
| 2002-08-26 | 494.78 |
| 2002-08-27 | 488.94 |
| 2002-08-28 | 481.40 |
| 2002-08-29 | 470.86 |
| 2002-08-30 | 471.41 |
| 2002-09-02 | . |
| 2002-09-03 | 458.10 |
| 2002-09-04 | 448.99 |
| 2002-09-05 | 453.70 |
| 2002-09-06 | 447.57 |
| 2002-09-09 | 455.46 |
| 2002-09-10 | 453.56 |
| 2002-09-11 | 456.41 |
| 2002-09-12 | 457.96 |
| 2002-09-13 | 446.74 |
| 2002-09-16 | 441.47 |
| 2002-09-17 | 452.55 |
| 2002-09-18 | 453.34 |
| 2002-09-19 | 458.32 |
| 2002-09-20 | 443.02 |
| 2002-09-23 | 440.81 |
| 2002-09-24 | 434.01 |
| 2002-09-25 | 430.42 |
| 2002-09-26 | 438.18 |
| 2002-09-27 | 445.90 |
| 2002-09-30 | 441.26 |
| 2002-10-01 | 429.12 |
| 2002-10-02 | 421.13 |
| 2002-10-03 | 412.46 |
| 2002-10-04 | 410.10 |
| 2002-10-07 | 390.27 |
| 2002-10-08 | 390.38 |
| 2002-10-09 | 384.30 |
| 2002-10-10 | 380.01 |
| 2002-10-11 | 386.51 |
| 2002-10-14 | 385.99 |
| 2002-10-15 | 401.15 |
| 2002-10-16 | 405.49 |
| 2002-10-17 | 404.37 |
| 2002-10-18 | 409.99 |
| 2002-10-21 | 406.49 |
| 2002-10-22 | 391.78 |
| 2002-10-23 | 397.05 |
| 2002-10-24 | 393.22 |
| 2002-10-25 | 400.46 |
| 2002-10-28 | 403.38 |
| 2002-10-29 | 405.51 |
| 2002-10-30 | 404.18 |
| 2002-10-31 | 400.04 |
| 2002-11-01 | 400.75 |
| 2002-11-04 | 401.73 |
| 2002-11-05 | 418.90 |
| 2002-11-06 | 419.87 |
| 2002-11-07 | 422.43 |
| 2002-11-08 | 415.21 |
| 2002-11-11 | 404.68 |
| 2002-11-12 | 398.95 |
| 2002-11-13 | 394.52 |
| 2002-11-14 | 388.32 |
| 2002-11-15 | 397.59 |
| 2002-11-18 | 387.71 |
| 2002-11-19 | 389.22 |
| 2002-11-20 | 390.93 |
| 2002-11-21 | 401.74 |
| 2002-11-22 | 409.35 |
| 2002-11-25 | 416.26 |
| 2002-11-26 | 415.22 |
| 2002-11-27 | 415.31 |
| 2002-11-28 | . |
| 2002-11-29 | 431.81 |
| 2002-12-02 | 424.03 |
| 2002-12-03 | 424.77 |
| 2002-12-04 | 412.71 |
| 2002-12-05 | 406.22 |
| 2002-12-06 | 409.44 |
| 2002-12-09 | 409.33 |
| 2002-12-10 | 406.92 |
| 2002-12-11 | 404.70 |
| 2002-12-12 | 404.18 |
| 2002-12-13 | 403.48 |
| 2002-12-16 | 397.25 |
| 2002-12-17 | 401.80 |
| 2002-12-18 | 394.42 |
| 2002-12-19 | 398.23 |
| 2002-12-20 | 396.89 |
| 2002-12-23 | 397.84 |
| 2002-12-24 | 401.90 |
| 2002-12-25 | . |
| 2002-12-26 | 408.95 |
| 2002-12-27 | 410.58 |
| 2002-12-30 | 408.31 |
| 2002-12-31 | 408.31 |
| 2003-01-01 | . |
| 2003-01-02 | 405.08 |
| 2003-01-03 | 406.57 |
| 2003-01-06 | 418.18 |
| 2003-01-07 | 413.97 |
| 2003-01-08 | 408.83 |
| 2003-01-09 | 406.61 |
| 2003-01-10 | 407.15 |
| 2003-01-13 | 409.85 |
| 2003-01-14 | 417.15 |
| 2003-01-15 | 424.43 |
| 2003-01-16 | 424.64 |
| 2003-01-17 | 429.04 |
| 2003-01-20 | . |
| 2003-01-21 | 426.50 |
| 2003-01-22 | 426.50 |
| 2003-01-23 | 439.29 |
| 2003-01-24 | 436.86 |
| 2003-01-27 | 426.08 |
| 2003-01-28 | 422.28 |
| 2003-01-29 | 412.57 |
| 2003-01-30 | 409.02 |
| 2003-01-31 | 404.77 |
| 2003-02-03 | 411.24 |
| 2003-02-04 | 416.62 |
| 2003-02-05 | 416.13 |
| 2003-02-06 | 413.36 |
| 2003-02-07 | 407.96 |
| 2003-02-10 | 408.25 |
| 2003-02-11 | 407.10 |
| 2003-02-12 | 415.15 |
| 2003-02-13 | 413.36 |
| 2003-02-14 | 418.82 |
| 2003-02-17 | . |
| 2003-02-18 | 427.66 |
| 2003-02-19 | 428.42 |
| 2003-02-20 | 426.23 |
| 2003-02-21 | 419.14 |
| 2003-02-24 | 422.68 |
| 2003-02-25 | 415.37 |
| 2003-02-26 | 414.81 |
| 2003-02-27 | 411.55 |
| 2003-02-28 | 412.06 |
| 2003-03-03 | 419.05 |
| 2003-03-04 | 418.41 |
| 2003-03-05 | 418.95 |
| 2003-03-06 | 415.04 |
| 2003-03-07 | 405.63 |
| 2003-03-10 | 398.65 |
| 2003-03-11 | 389.89 |
| 2003-03-12 | 394.48 |
| 2003-03-13 | 389.34 |
| 2003-03-14 | 394.02 |
| 2003-03-17 | 388.13 |
| 2003-03-18 | 392.61 |
| 2003-03-19 | 395.90 |
| 2003-03-20 | 401.50 |
| 2003-03-21 | 397.75 |
| 2003-03-24 | 410.38 |
| 2003-03-25 | 402.15 |
| 2003-03-26 | 408.49 |
| 2003-03-27 | 408.98 |
| 2003-03-28 | 404.22 |
| 2003-03-31 | 394.05 |
| 2003-04-01 | 395.63 |
| 2003-04-02 | 397.92 |
| 2003-04-03 | 394.71 |
| 2003-04-04 | 395.85 |
| 2003-04-07 | 404.37 |
| 2003-04-08 | 399.44 |
| 2003-04-09 | 393.64 |
| 2003-04-10 | 393.26 |
| 2003-04-11 | 383.60 |
| 2003-04-14 | 377.48 |
| 2003-04-15 | 384.06 |
| 2003-04-16 | 387.40 |
| 2003-04-17 | 386.07 |
| 2003-04-18 | . |
| 2003-04-21 | 389.99 |
| 2003-04-22 | 384.61 |
| 2003-04-23 | 381.39 |
| 2003-04-24 | 382.92 |
| 2003-04-25 | 375.50 |
| 2003-04-28 | 370.98 |
| 2003-04-29 | 373.17 |
| 2003-04-30 | 386.97 |
| 2003-05-01 | 391.13 |
| 2003-05-02 | 392.64 |
| 2003-05-05 | 394.47 |
| 2003-05-06 | 404.78 |
| 2003-05-07 | 411.26 |
| 2003-05-08 | 407.22 |
| 2003-05-09 | 408.20 |
| 2003-05-12 | 412.61 |
| 2003-05-13 | 414.51 |
| 2003-05-14 | 418.09 |
| 2003-05-15 | 413.17 |
| 2003-05-16 | 411.39 |
| 2003-05-19 | 405.93 |
| 2003-05-20 | 405.64 |
| 2003-05-21 | 401.89 |
| 2003-05-22 | 401.70 |
| 2003-05-23 | 410.99 |
| 2003-05-26 | . |
| 2003-05-27 | 408.19 |
| 2003-05-28 | 408.28 |
| 2003-05-29 | 415.70 |
| 2003-05-30 | 414.46 |
| 2003-06-02 | 427.01 |
| 2003-06-03 | 425.66 |
| 2003-06-04 | 425.03 |
| 2003-06-05 | 435.56 |
| 2003-06-06 | 436.10 |
| 2003-06-09 | 444.17 |
| 2003-06-10 | 443.39 |
| 2003-06-11 | 446.54 |
| 2003-06-12 | 443.26 |
| 2003-06-13 | 445.93 |
| 2003-06-16 | 438.50 |
| 2003-06-17 | 444.34 |
| 2003-06-18 | 446.66 |
| 2003-06-19 | 446.42 |
| 2003-06-20 | 448.46 |
| 2003-06-23 | 453.61 |
| 2003-06-24 | 443.29 |
| 2003-06-25 | 448.16 |
| 2003-06-26 | 444.16 |
| 2003-06-27 | 453.91 |
| 2003-06-30 | 453.97 |
| 2003-07-01 | 466.18 |
| 2003-07-02 | 482.47 |
| 2003-07-03 | 489.59 |
| 2003-07-04 | . |
| 2003-07-07 | 501.97 |
| 2003-07-08 | 507.88 |
| 2003-07-09 | 509.53 |
| 2003-07-10 | 505.63 |
| 2003-07-11 | 490.54 |
| 2003-07-14 | 498.12 |
| 2003-07-15 | 498.24 |
| 2003-07-16 | 492.27 |
| 2003-07-17 | 476.57 |
| 2003-07-18 | 478.57 |
| 2003-07-21 | 479.53 |
| 2003-07-22 | 478.10 |
| 2003-07-23 | 490.03 |
| 2003-07-24 | 492.70 |
| 2003-07-25 | 493.47 |
| 2003-07-28 | 502.13 |
| 2003-07-29 | 502.58 |
| 2003-07-30 | 488.84 |
| 2003-07-31 | 481.85 |
| 2003-08-01 | 488.07 |
| 2003-08-04 | 484.32 |
| 2003-08-05 | 477.77 |
| 2003-08-06 | 472.43 |
| 2003-08-07 | 470.68 |
| 2003-08-08 | 474.38 |
| 2003-08-11 | 484.68 |
| 2003-08-12 | 490.17 |
| 2003-08-13 | 496.31 |
| 2003-08-14 | 504.45 |
| 2003-08-15 | 504.07 |
| 2003-08-18 | 513.95 |
| 2003-08-19 | 525.43 |
| 2003-08-20 | 539.09 |
| 2003-08-21 | 541.75 |
| 2003-08-22 | 540.94 |
| 2003-08-25 | 542.05 |
| 2003-08-26 | 544.63 |
| 2003-08-27 | 542.92 |
| 2003-08-28 | 541.54 |
| 2003-08-29 | 553.86 |
| 2003-09-01 | . |
| 2003-09-02 | 568.82 |
| 2003-09-03 | 571.24 |
| 2003-09-04 | 561.91 |
| 2003-09-05 | 559.99 |
| 2003-09-08 | 560.45 |
| 2003-09-09 | 573.17 |
| 2003-09-10 | 563.24 |
| 2003-09-11 | 552.82 |
| 2003-09-12 | 556.50 |
| 2003-09-15 | 556.48 |
| 2003-09-16 | 564.51 |
| 2003-09-17 | 568.79 |
| 2003-09-18 | 574.74 |
| 2003-09-19 | 572.24 |
| 2003-09-22 | 559.79 |
| 2003-09-23 | 562.69 |
| 2003-09-24 | 564.54 |
| 2003-09-25 | 554.19 |
| 2003-09-26 | 558.34 |
| 2003-09-29 | 557.05 |
| 2003-09-30 | 556.68 |
| 2003-10-01 | 563.64 |
| 2003-10-02 | 577.27 |
| 2003-10-03 | 586.56 |
| 2003-10-06 | 590.01 |
| 2003-10-07 | 600.43 |
| 2003-10-08 | 587.46 |
| 2003-10-09 | 584.84 |
| 2003-10-10 | 598.46 |
| 2003-10-13 | 597.13 |
| 2003-10-14 | 602.63 |
| 2003-10-15 | 604.58 |
| 2003-10-16 | 614.41 |
| 2003-10-17 | 616.28 |
| 2003-10-20 | 621.16 |
| 2003-10-21 | 619.75 |
| 2003-10-22 | 612.34 |
| 2003-10-23 | 580.31 |
| 2003-10-24 | 583.09 |
| 2003-10-27 | 590.11 |
| 2003-10-28 | 598.97 |
| 2003-10-29 | 612.23 |
| 2003-10-30 | 608.58 |
| 2003-10-31 | 593.44 |
| 2003-11-03 | 588.53 |
| 2003-11-04 | 612.35 |
| 2003-11-05 | 612.98 |
| 2003-11-06 | 599.22 |
| 2003-11-07 | 605.13 |
| 2003-11-10 | 604.57 |
| 2003-11-11 | 580.42 |
| 2003-11-12 | 574.62 |
| 2003-11-13 | 585.74 |
| 2003-11-14 | 577.04 |
| 2003-11-17 | 552.76 |
| 2003-11-18 | 556.37 |
| 2003-11-19 | 541.35 |
| 2003-11-20 | 550.56 |
| 2003-11-21 | 550.74 |
| 2003-11-24 | 548.67 |
| 2003-11-25 | 555.75 |
| 2003-11-26 | 567.87 |
| 2003-11-27 | . |
| 2003-11-28 | 564.59 |
| 2003-12-01 | 576.52 |
| 2003-12-02 | 582.33 |
| 2003-12-03 | 583.62 |
| 2003-12-04 | 586.54 |
| 2003-12-05 | 585.89 |
| 2003-12-08 | 570.82 |
| 2003-12-09 | 569.63 |
| 2003-12-10 | 554.58 |
| 2003-12-11 | 559.42 |
| 2003-12-12 | 569.35 |
| 2003-12-15 | 585.05 |
| 2003-12-16 | 574.68 |
| 2003-12-17 | 567.22 |
| 2003-12-18 | 563.82 |
| 2003-12-19 | 572.69 |
| 2003-12-22 | 579.25 |
| 2003-12-23 | 579.75 |
| 2003-12-24 | 580.71 |
| 2003-12-25 | . |
| 2003-12-26 | 588.65 |
| 2003-12-29 | 594.32 |
| 2003-12-30 | 604.04 |
| 2003-12-31 | 603.33 |
| 2004-01-01 | . |
| 2004-01-02 | 605.25 |
| 2004-01-05 | 618.97 |
| 2004-01-06 | 617.29 |
| 2004-01-07 | 619.04 |
| 2004-01-08 | 624.60 |
| 2004-01-09 | 635.15 |
| 2004-01-12 | 635.27 |
| 2004-01-13 | 631.55 |
| 2004-01-14 | 638.03 |
| 2004-01-15 | 629.84 |
| 2004-01-16 | 633.91 |
| 2004-01-19 | . |
| 2004-01-20 | 642.77 |
| 2004-01-21 | 643.58 |
| 2004-01-22 | 644.52 |
| 2004-01-23 | 646.24 |
| 2004-01-26 | 643.91 |
| 2004-01-27 | 642.12 |
| 2004-01-28 | 634.55 |
| 2004-01-29 | 625.82 |
| 2004-01-30 | 628.24 |
| 2004-02-02 | 628.26 |
| 2004-02-03 | 621.93 |
| 2004-02-04 | 608.75 |
| 2004-02-05 | 609.24 |
| 2004-02-06 | 613.55 |
| 2004-02-09 | 612.81 |
| 2004-02-10 | 609.01 |
| 2004-02-11 | 608.88 |
| 2004-02-12 | 611.77 |
| 2004-02-13 | 615.23 |
| 2004-02-16 | . |
| 2004-02-17 | 625.54 |
| 2004-02-18 | 621.16 |
| 2004-02-19 | 621.86 |
| 2004-02-20 | 612.60 |
| 2004-02-23 | 622.51 |
| 2004-02-24 | 610.98 |
| 2004-02-25 | 606.07 |
| 2004-02-26 | 608.21 |
| 2004-02-27 | 622.48 |
| 2004-03-01 | 637.41 |
| 2004-03-02 | 635.02 |
| 2004-03-03 | 635.01 |
| 2004-03-04 | 632.69 |
| 2004-03-05 | 636.16 |
| 2004-03-08 | 632.80 |
| 2004-03-09 | 635.15 |
| 2004-03-10 | 626.84 |
| 2004-03-11 | 623.66 |
| 2004-03-12 | 619.97 |
| 2004-03-15 | 628.42 |
| 2004-03-16 | 630.56 |
| 2004-03-17 | 644.35 |
| 2004-03-18 | 651.91 |
| 2004-03-19 | 648.90 |
| 2004-03-22 | 648.43 |
| 2004-03-23 | 648.94 |
| 2004-03-24 | 656.96 |
| 2004-03-25 | 668.36 |
| 2004-03-26 | 685.35 |
| 2004-03-29 | 685.88 |
| 2004-03-30 | 683.28 |
| 2004-03-31 | 694.06 |
| 2004-04-01 | 698.07 |
| 2004-04-02 | 699.90 |
| 2004-04-05 | 709.22 |
| 2004-04-06 | 710.05 |
| 2004-04-07 | 710.87 |
| 2004-04-08 | 706.41 |
| 2004-04-09 | . |
| 2004-04-12 | 708.92 |
| 2004-04-13 | 707.97 |
| 2004-04-14 | 697.60 |
| 2004-04-15 | 682.72 |
| 2004-04-16 | 684.56 |
| 2004-04-19 | 675.35 |
| 2004-04-20 | 687.71 |
| 2004-04-21 | 682.40 |
| 2004-04-22 | 679.93 |
| 2004-04-23 | 691.07 |
| 2004-04-26 | 691.68 |
| 2004-04-27 | 682.07 |
| 2004-04-28 | 678.00 |
| 2004-04-29 | 675.04 |
| 2004-04-30 | 657.11 |
| 2004-05-03 | 657.17 |
| 2004-05-04 | 661.43 |
| 2004-05-05 | 667.37 |
| 2004-05-06 | 651.41 |
| 2004-05-07 | 633.75 |
| 2004-05-10 | 591.21 |
| 2004-05-11 | 593.65 |
| 2004-05-12 | 610.19 |
| 2004-05-13 | 588.67 |
| 2004-05-14 | 585.38 |
| 2004-05-17 | 564.45 |
| 2004-05-18 | 573.77 |
| 2004-05-19 | 600.72 |
| 2004-05-20 | 594.40 |
| 2004-05-21 | 614.86 |
| 2004-05-24 | 614.75 |
| 2004-05-25 | 608.40 |
| 2004-05-26 | 620.02 |
| 2004-05-27 | 625.21 |
| 2004-05-28 | 634.45 |
| 2004-05-31 | . |
| 2004-06-01 | 639.18 |
| 2004-06-02 | 635.39 |
| 2004-06-03 | 618.41 |
| 2004-06-04 | 618.75 |
| 2004-06-07 | 641.24 |
| 2004-06-08 | 646.98 |
| 2004-06-09 | 645.80 |
| 2004-06-10 | 650.64 |
| 2004-06-11 | . |
| 2004-06-14 | 639.31 |
| 2004-06-15 | 637.01 |
| 2004-06-16 | 645.21 |
| 2004-06-17 | 646.62 |
| 2004-06-18 | 639.52 |
| 2004-06-21 | 648.30 |
| 2004-06-22 | 644.10 |
| 2004-06-23 | 646.10 |
| 2004-06-24 | 660.98 |
| 2004-06-25 | 662.95 |
| 2004-06-28 | 668.17 |
| 2004-06-29 | 664.20 |
| 2004-06-30 | 660.48 |
| 2004-07-01 | 667.43 |
| 2004-07-02 | 657.28 |
| 2004-07-05 | . |
| 2004-07-06 | 643.12 |
| 2004-07-07 | 641.62 |
| 2004-07-08 | 637.41 |
| 2004-07-09 | 644.72 |
| 2004-07-12 | 651.51 |
| 2004-07-13 | 647.43 |
| 2004-07-14 | 637.13 |
| 2004-07-15 | 632.27 |
| 2004-07-16 | 640.47 |
| 2004-07-19 | 643.27 |
| 2004-07-20 | 632.37 |
| 2004-07-21 | 634.03 |
| 2004-07-22 | 628.05 |
| 2004-07-23 | 619.54 |
| 2004-07-26 | 616.27 |
| 2004-07-27 | 604.86 |
| 2004-07-28 | 609.99 |
| 2004-07-29 | 600.90 |
| 2004-07-30 | 616.58 |
| 2004-08-02 | 618.24 |
| 2004-08-03 | 617.46 |
| 2004-08-04 | 605.91 |
| 2004-08-05 | 610.60 |
| 2004-08-06 | 614.12 |
| 2004-08-09 | 608.11 |
| 2004-08-10 | 608.69 |
| 2004-08-11 | 610.53 |
| 2004-08-12 | 608.91 |
| 2004-08-13 | 600.14 |
| 2004-08-16 | 593.93 |
| 2004-08-17 | 598.94 |
| 2004-08-18 | 604.27 |
| 2004-08-19 | 615.69 |
| 2004-08-20 | 619.22 |
| 2004-08-23 | 623.28 |
| 2004-08-24 | 624.78 |
| 2004-08-25 | 626.07 |
| 2004-08-26 | 630.20 |
| 2004-08-27 | 633.28 |
| 2004-08-30 | 631.90 |
| 2004-08-31 | 628.41 |
| 2004-09-01 | 632.77 |
| 2004-09-02 | 635.59 |
| 2004-09-03 | 624.89 |
| 2004-09-06 | . |
| 2004-09-07 | 643.57 |
| 2004-09-08 | 643.03 |
| 2004-09-09 | 635.36 |
| 2004-09-10 | 634.44 |
| 2004-09-13 | 643.59 |
| 2004-09-14 | 650.17 |
| 2004-09-15 | 638.72 |
| 2004-09-16 | 638.27 |
| 2004-09-17 | 633.97 |
| 2004-09-20 | 634.72 |
| 2004-09-21 | 634.64 |
| 2004-09-22 | 630.10 |
| 2004-09-23 | 631.73 |
| 2004-09-24 | 621.68 |
| 2004-09-27 | 619.30 |
| 2004-09-28 | 613.82 |
| 2004-09-29 | 615.50 |
| 2004-09-30 | 629.07 |
| 2004-10-01 | 634.73 |
| 2004-10-04 | 647.16 |
| 2004-10-05 | 644.90 |
| 2004-10-06 | 649.04 |
| 2004-10-07 | 648.54 |
| 2004-10-08 | 654.53 |
| 2004-10-11 | 657.09 |
| 2004-10-12 | 648.25 |
| 2004-10-13 | 646.09 |
| 2004-10-14 | 635.00 |
| 2004-10-15 | 637.14 |
| 2004-10-18 | 634.40 |
| 2004-10-19 | 643.73 |
| 2004-10-20 | 633.83 |
| 2004-10-21 | 635.00 |
| 2004-10-22 | 641.63 |
| 2004-10-25 | 638.72 |
| 2004-10-26 | 636.17 |
| 2004-10-27 | 637.41 |
| 2004-10-28 | 650.88 |
| 2004-10-29 | 643.63 |
| 2004-11-01 | 642.12 |
| 2004-11-02 | 651.14 |
| 2004-11-03 | 652.29 |
| 2004-11-04 | 656.57 |
| 2004-11-05 | 663.21 |
| 2004-11-08 | 658.92 |
| 2004-11-09 | 657.08 |
| 2004-11-10 | 648.71 |
| 2004-11-11 | 644.18 |
| 2004-11-12 | 656.64 |
| 2004-11-15 | 666.84 |
| 2004-11-16 | 664.49 |
| 2004-11-17 | 670.27 |
| 2004-11-18 | 667.08 |
| 2004-11-19 | 678.09 |
| 2004-11-22 | 664.30 |
| 2004-11-23 | 664.31 |
| 2004-11-24 | 667.84 |
| 2004-11-25 | . |
| 2004-11-26 | 669.12 |
| 2004-11-29 | 679.73 |
| 2004-11-30 | 676.98 |
| 2004-12-01 | 669.59 |
| 2004-12-02 | 676.82 |
| 2004-12-03 | 684.07 |
| 2004-12-06 | 681.43 |
| 2004-12-07 | 675.76 |
| 2004-12-08 | 665.73 |
| 2004-12-09 | 656.14 |
| 2004-12-10 | 650.07 |
| 2004-12-13 | 653.07 |
| 2004-12-14 | 656.93 |
| 2004-12-15 | 667.77 |
| 2004-12-16 | 664.60 |
| 2004-12-17 | 668.94 |
| 2004-12-20 | 675.35 |
| 2004-12-21 | 674.45 |
| 2004-12-22 | 680.34 |
| 2004-12-23 | 684.17 |
| 2004-12-24 | . |
| 2004-12-27 | 693.71 |
| 2004-12-28 | 696.98 |
| 2004-12-29 | 690.58 |
| 2004-12-30 | 701.71 |
| 2004-12-31 | 705.79 |
| 2005-01-03 | 703.32 |
| 2005-01-04 | 696.89 |
| 2005-01-05 | 696.58 |
| 2005-01-06 | 690.63 |
| 2005-01-07 | 690.05 |
| 2005-01-10 | 692.11 |
| 2005-01-11 | 701.98 |
| 2005-01-12 | 707.85 |
| 2005-01-13 | 705.89 |
| 2005-01-14 | 708.99 |
| 2005-01-17 | . |
| 2005-01-18 | 712.39 |
| 2005-01-19 | 712.73 |
| 2005-01-20 | 701.94 |
| 2005-01-21 | 699.14 |
| 2005-01-24 | 704.83 |
| 2005-01-25 | 698.17 |
| 2005-01-26 | 709.57 |
| 2005-01-27 | 705.94 |
#2005-01-28| 703.00
#2005-01-31| 705.09
#2005-02-01| 701.79
#2005-02-02| 706.95
#2005-02-03| 701.03
#2005-02-04| 705.03
#2005-02-07| 707.13
#2005-02-08| 699.74
#2005-02-09| 700.97
#2005-02-10| 704.81
#2005-02-11| 704.24
#2005-02-14| 714.31
#2005-02-15| 717.60
#2005-02-16| 713.04
#2005-02-17| 710.46
#2005-02-18| 712.31
#2005-02-21| .
#2005-02-22| 717.92
#2005-02-23| 708.43
#2005-02-24| 711.50
#2005-02-25| 719.62
#2005-02-28| 732.16
#2005-03-01| 735.41
#2005-03-02| 734.71
#2005-03-03| 735.29
#2005-03-04| 739.46
#2005-03-07| 737.39
#2005-03-08| 738.85
#2005-03-09| 746.40
#2005-03-10| 739.69
#2005-03-11| 741.66
#2005-03-14| 732.14
#2005-03-15| 734.95
#2005-03-16| 739.85
#2005-03-17| 734.25
#2005-03-18| 737.06
#2005-03-21| 736.28
#2005-03-22| 734.38
#2005-03-23| 724.49
#2005-03-24| 717.11
#2005-03-25| .
#2005-03-28| 720.63
#2005-03-29| 707.29
#2005-03-30| 704.39
#2005-03-31| 715.93
#2005-04-01| 717.86
#2005-04-04| 713.72
#2005-04-05| 717.38
#2005-04-06| 719.62
#2005-04-07| 722.50
#2005-04-08| 725.78
#2005-04-11| 722.38
#2005-04-12| 715.20
#2005-04-13| 719.98
#2005-04-14| 709.57
#2005-04-15| 700.80
#2005-04-18| 675.68
#2005-04-19| 690.32
#2005-04-20| 695.41
#2005-04-21| 689.06
#2005-04-22| 701.48
#2005-04-25| 703.22
#2005-04-26| 700.39
#2005-04-27| 701.53
#2005-04-28| 702.73
#2005-04-29| 708.68
#2005-05-02| 707.14
#2005-05-03| 707.81
#2005-05-04| 713.97
#2005-05-05| 713.68
#2005-05-06| 722.08
#2005-05-09| 718.58
#2005-05-10| 719.85
#2005-05-11| 716.28
#2005-05-12| 708.24
#2005-05-13| 702.83
#2005-05-16| 695.51
#2005-05-17| 687.07
#2005-05-18| 687.89
#2005-05-19| 699.98
#2005-05-20| 696.70
#2005-05-23| 705.35
#2005-05-24| 704.54
#2005-05-25| 693.06
#2005-05-26| 691.75
#2005-05-27| 702.79
#2005-05-30| .
#2005-05-31| 713.07
#2005-06-01| 714.68
#2005-06-02| 714.77
#2005-06-03| 719.87
#2005-06-06| 724.82
#2005-06-07| 722.64
#2005-06-08| 725.96
#2005-06-09| 715.80
#2005-06-10| 717.03
#2005-06-13| 710.12
#2005-06-14| 711.50
#2005-06-15| 716.20
#2005-06-16| 717.78
#2005-06-17| 725.76
#2005-06-20| 722.44
#2005-06-21| 728.62
#2005-06-22| 729.39
#2005-06-23| 731.52
#2005-06-24| 729.41
#2005-06-27| 722.05
#2005-06-28| 724.40
#2005-06-29| 724.19
#2005-06-30| 720.50
#2005-07-01| 717.55
#2005-07-04| .
#2005-07-05| 717.08
#2005-07-06| 717.15
#2005-07-07| 714.32
#2005-07-08| 710.54
#2005-07-11| 719.01
#2005-07-12| 726.04
#2005-07-13| 720.60
#2005-07-14| 725.68
#2005-07-15| 724.70
#2005-07-18| 728.28
#2005-07-19| 720.39
#2005-07-20| 725.44
#2005-07-21| 743.83
#2005-07-22| 738.87
#2005-07-25| 737.23
#2005-07-26| 732.17
#2005-07-27| 736.03
#2005-07-28| 739.83
#2005-07-29| 744.18
#2005-08-01| 749.86
#2005-08-02| 753.46
#2005-08-03| 754.26
#2005-08-04| 751.03
#2005-08-05| 736.62
#2005-08-08| 741.45
#2005-08-09| 748.38
#2005-08-10| 767.66
#2005-08-11| 778.62
#2005-08-12| 781.29
#2005-08-15| 782.37
#2005-08-16| 788.53
#2005-08-17| 782.90
#2005-08-18| 776.28
#2005-08-19| 773.74
#2005-08-22| 788.00
#2005-08-23| 788.35
#2005-08-24| 785.92
#2005-08-25| 784.84
#2005-08-26| 790.68
#2005-08-29| 776.24
#2005-08-30| 778.81
#2005-08-31| 778.61
#2005-09-01| 793.90
#2005-09-02| 801.86
#2005-09-05| .
#2005-09-06| 802.24
#2005-09-07| 799.46
#2005-09-08| 788.69
#2005-09-09| 804.57
#2005-09-12| 811.74
#2005-09-13| 807.67
#2005-09-14| 811.69
#2005-09-15| 817.36
#2005-09-16| 810.92
#2005-09-19| 811.12
#2005-09-20| 823.65
#2005-09-21| 829.44
#2005-09-22| 826.33
#2005-09-23| 822.24
#2005-09-26| 839.46
#2005-09-27| 834.68
#2005-09-28| 848.24
#2005-09-29| 861.73
#2005-09-30| 850.75
#2005-10-03| 845.14
#2005-10-04| 855.77
#2005-10-05| 848.93
#2005-10-06| 829.07
#2005-10-07| 826.96
#2005-10-10| 824.76
#2005-10-11| 840.86
#2005-10-12| 838.22
#2005-10-13| 831.17
#2005-10-14| 830.55
#2005-10-17| 821.99
#2005-10-18| 816.36
#2005-10-19| 806.65
#2005-10-20| 806.83
#2005-10-21| 808.49
#2005-10-24| 802.99
#2005-10-25| 816.98
#2005-10-26| 818.66
#2005-10-27| 827.36
#2005-10-28| 823.75
#2005-10-31| 830.72
#2005-11-01| 843.02
#2005-11-02| 847.91
#2005-11-03| 846.12
#2005-11-04| 852.37
#2005-11-07| 857.15
#2005-11-08| 858.97
#2005-11-09| 862.44
#2005-11-10| 854.23
#2005-11-11| 855.44
#2005-11-14| 843.79
#2005-11-15| 836.69
#2005-11-16| 843.28
#2005-11-17| 863.63
#2005-11-18| 871.33
#2005-11-21| 880.30
#2005-11-22| 873.78
#2005-11-23| 879.08
#2005-11-24| .
#2005-11-25| 875.52
#2005-11-28| 894.50
#2005-11-29| 894.26
#2005-11-30| 891.30
#2005-12-01| 901.12
#2005-12-02| 913.10
#2005-12-05| 921.06
#2005-12-06| 910.65
#2005-12-07| 914.11
#2005-12-08| 901.05
#2005-12-09| 918.20
#2005-12-12| 940.26
#2005-12-13| 943.80
#2005-12-14| 952.45
#2005-12-15| 939.76
#2005-12-16| 941.35
#2005-12-19| 945.96
#2005-12-20| 949.64
#2005-12-21| 957.70
#2005-12-22| 962.12
#2005-12-23| 964.88
#2005-12-26| .
#2005-12-27| 954.50
#2005-12-28| 962.70
#2005-12-29| 966.32
#2005-12-30| 954.36
#2006-01-02| .
#2006-01-03| 965.86
#2006-01-04| 992.91
#2006-01-05|1009.32
#2006-01-06|1022.68
#2006-01-09|1026.93
#2006-01-10|1020.70
#2006-01-11|1022.31
#2006-01-12|1032.12
#2006-01-13|1029.87
#2006-01-16| .
#2006-01-17| 990.28
#2006-01-18| 953.47
#2006-01-19| 988.21
#2006-01-20| 990.81
#2006-01-23| 970.57
#2006-01-24| 982.40
#2006-01-25| 980.55
#2006-01-26| 990.81
#2006-01-27|1012.01
#2006-01-30|1019.91
#2006-01-31|1028.48
#2006-02-01|1016.75
#2006-02-02|1018.53
#2006-02-03|1011.44
#2006-02-06|1017.79
#2006-02-07|1025.58
#2006-02-08| 994.98
#2006-02-09|1000.08
#2006-02-10| 988.74
#2006-02-13| 954.83
#2006-02-14| 967.07
#2006-02-15| 957.62
#2006-02-16| 955.61
#2006-02-17| 935.41
#2006-02-20| .
#2006-02-21| 933.53
#2006-02-22| 940.67
#2006-02-23| 972.27
#2006-02-24| 975.92
#2006-02-27| 992.66
#2006-02-28| 994.86
#2006-03-01| 975.91
#2006-03-02| 968.79
#2006-03-03| 950.02
#2006-03-06| 949.44
#2006-03-07| 941.04
#2006-03-08| 925.59
#2006-03-09| 952.07
#2006-03-10| 944.53
#2006-03-13| 962.43
#2006-03-14| 967.80
#2006-03-15| 972.52
#2006-03-16| 966.94
#2006-03-17| 983.33
#2006-03-20| 997.29
#2006-03-21| 991.00
#2006-03-22| 992.94
#2006-03-23| 984.93
#2006-03-24| 988.59
#2006-03-27|1000.91
#2006-03-28|1008.55
#2006-03-29|1012.85
#2006-03-30|1027.53
#2006-03-31|1025.64
#2006-04-03|1042.11
#2006-04-04|1042.53
#2006-04-05|1035.29
#2006-04-06|1051.05
#2006-04-07|1056.02
#2006-04-10|1050.08
#2006-04-11|1041.88
#2006-04-12|1029.78
#2006-04-13|1034.33
#2006-04-14| .
#2006-04-17|1029.57
#2006-04-18|1041.05
#2006-04-19|1052.14
#2006-04-20|1055.42
#2006-04-21|1061.65
#2006-04-24|1053.26
#2006-04-25|1051.26
#2006-04-26|1055.44
#2006-04-27|1065.50
#2006-04-28|1058.36
#2006-05-01|1071.67
#2006-05-02|1079.66
#2006-05-03|1077.31
#2006-05-04|1077.72
#2006-05-05|1087.68
#2006-05-08|1104.31
#2006-05-09|1101.48
#2006-05-10|1093.92
#2006-05-11|1081.51
#2006-05-12|1070.82
#2006-05-15|1061.79
#2006-05-16|1035.59
#2006-05-17|1052.22
#2006-05-18|1028.59
#2006-05-19|1023.15
#2006-05-22|1002.26
#2006-05-23| 984.82
#2006-05-24| 993.74
#2006-05-25| 981.54
#2006-05-26| 997.89
#2006-05-29| .
#2006-05-30|1001.26
#2006-05-31| 978.83
#2006-06-01| 972.23
#2006-06-02| 997.35
#2006-06-05| 988.18
#2006-06-06| 956.79
#2006-06-07| 926.27
#2006-06-08| 889.00
#2006-06-09| 909.96
#2006-06-12| 912.13
#2006-06-13| 871.05
#2006-06-14| 880.36
#2006-06-15| 898.23
#2006-06-16| 931.92
#2006-06-19| 920.47
#2006-06-20| 907.34
#2006-06-21| 901.52
#2006-06-22| 926.41
#2006-06-23| 922.70
#2006-06-26| 925.77
#2006-06-27| 930.24
#2006-06-28| 915.97
#2006-06-29| 930.03
#2006-06-30| 966.52
#2006-07-03| 968.25
#2006-07-04| .
#2006-07-05| 955.74
#2006-07-06| 952.32
#2006-07-07| 957.62
#2006-07-10| 964.46
#2006-07-11| 951.54
#2006-07-12| 927.67
#2006-07-13| 917.79
#2006-07-14| 893.11
#2006-07-17| 886.35
#2006-07-18| 857.65
#2006-07-19| 861.88
#2006-07-20| 896.91
#2006-07-21| 897.17
#2006-07-24| 886.16
#2006-07-25| 899.32
#2006-07-26| 892.94
#2006-07-27| 920.16
#2006-07-28| 938.29
#2006-07-31| 952.06
#2006-08-01| 945.28
#2006-08-02| 948.72
#2006-08-03| 945.57
#2006-08-04| 947.48
#2006-08-07| 921.62
#2006-08-08| 934.14
#2006-08-09| 942.66
#2006-08-10| 943.30
#2006-08-11| 933.78
#2006-08-14| 940.94
#2006-08-15| 945.37
#2006-08-16| 963.63
#2006-08-17| 968.90
#2006-08-18| 972.75
#2006-08-21| 960.31
#2006-08-22| 966.29
#2006-08-23| 966.78
#2006-08-24| 958.78
#2006-08-25| 952.10
#2006-08-28| 938.11
#2006-08-29| 946.23
#2006-08-30| 945.15
#2006-08-31| 957.06
#2006-09-01| 957.39
#2006-09-04| .
#2006-09-05| 981.32
#2006-09-06| 974.53
#2006-09-07| 954.84
#2006-09-08| 957.86
#2006-09-11| 934.63
#2006-09-12| 922.93
#2006-09-13| 922.01
#2006-09-14| 934.22
#2006-09-15| 924.10
#2006-09-18| 921.56
#2006-09-19| 926.98
#2006-09-20| 914.80
#2006-09-21| 926.82
#2006-09-22| 918.01
#2006-09-25| 913.32
#2006-09-26| 909.06
#2006-09-27| 930.30
#2006-09-28| 932.80
#2006-09-29| 934.88
#2006-10-02| 946.89
#2006-10-03| 941.45
#2006-10-04| 923.07
#2006-10-05| 939.56
#2006-10-06| 930.29
#2006-10-09| 928.50
#2006-10-10| 924.83
#2006-10-11| 917.59
#2006-10-12| 917.65
#2006-10-13| 930.78
#2006-10-16| 946.94
#2006-10-17| 951.02
#2006-10-18| 948.34
#2006-10-19| 952.72
#2006-10-20| 958.01
#2006-10-23| 957.68
#2006-10-24| 959.35
#2006-10-25| 958.90
#2006-10-26| 971.76
#2006-10-27| 971.34
#2006-10-30| 951.53
#2006-10-31| 959.21
#2006-11-01| 962.57
#2006-11-02| 960.72
#2006-11-03| 953.58
#2006-11-06| 954.25
#2006-11-07| 962.71
#2006-11-08| 951.00
#2006-11-09| 944.81
#2006-11-10| 948.26
#2006-11-13| 934.95
#2006-11-14| 955.23
#2006-11-15| 953.42
#2006-11-16| 950.08
#2006-11-17| 946.85
#2006-11-20| 918.99
#2006-11-21| 922.60
#2006-11-22| 947.17
#2006-11-23| .
#2006-11-24| 947.14
#2006-11-27| 953.09
#2006-11-28| 947.58
#2006-11-29| 965.74
#2006-11-30| 981.82
#2006-12-01| 989.80
#2006-12-04| 990.05
#2006-12-05| 991.24
#2006-12-06| 999.26
#2006-12-07|1002.07
#2006-12-08| 994.91
#2006-12-11| 996.02
#2006-12-12| 997.78
#2006-12-13| 998.58
#2006-12-14|1003.46
#2006-12-15|1006.47
#2006-12-18|1007.61
#2006-12-19| 996.68
#2006-12-20|1006.32
#2006-12-21|1009.90
#2006-12-22|1007.28
#2006-12-25| .
#2006-12-26|1008.51
#2006-12-27|1013.91
#2006-12-28|1011.21
#2006-12-29|1012.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1013.89
#2007-01-04|1020.70
#2007-01-05|1008.33
#2007-01-08|1010.18
#2007-01-09|1009.09
#2007-01-10| 990.32
#2007-01-11| 981.25
#2007-01-12| 996.83
#2007-01-15| .
#2007-01-16|1009.19
#2007-01-17|1014.92
#2007-01-18|1016.73
#2007-01-19|1013.88
#2007-01-22|1021.31
#2007-01-23|1026.16
#2007-01-24|1038.56
#2007-01-25|1036.46
#2007-01-26|1031.22
#2007-01-29|1034.16
#2007-01-30|1032.02
#2007-01-31|1034.90
#2007-02-01|1048.84
#2007-02-02|1047.54
#2007-02-05|1040.01
#2007-02-06|1046.57
#2007-02-07|1037.19
#2007-02-08|1026.98
#2007-02-09|1040.63
#2007-02-12|1038.77
#2007-02-13|1051.20
#2007-02-14|1063.79
#2007-02-15|1078.48
#2007-02-16|1073.51
#2007-02-19| .
#2007-02-20|1079.48
#2007-02-21|1075.64
#2007-02-22|1082.65
#2007-02-23|1095.87
#2007-02-26|1106.65
#2007-02-27|1110.70
#2007-02-28|1075.07
#2007-03-01|1077.54
#2007-03-02|1068.00
#2007-03-05|1030.00
#2007-03-06|1053.84
#2007-03-07|1048.65
#2007-03-08|1067.25
#2007-03-09|1062.30
#2007-03-12|1080.19
#2007-03-13|1076.82
#2007-03-14|1048.28
#2007-03-15|1060.20
#2007-03-16|1056.69
#2007-03-19|1064.19
#2007-03-20|1074.03
#2007-03-21|1072.28
#2007-03-22|1089.77
#2007-03-23|1092.07
#2007-03-26|1094.69
#2007-03-27|1098.07
#2007-03-28|1102.85
#2007-03-29|1098.28
#2007-03-30|1093.68
#2007-04-02|1074.00
#2007-04-03|1085.14
#2007-04-04|1104.36
#2007-04-05|1101.41
#2007-04-06| .
#2007-04-09|1113.78
#2007-04-10|1113.27
#2007-04-11|1111.22
#2007-04-12|1106.84
#2007-04-13|1094.21
#2007-04-16|1103.58
#2007-04-17|1106.45
#2007-04-18|1122.64
#2007-04-19|1105.92
#2007-04-20|1107.77
#2007-04-23|1111.12
#2007-04-24|1109.68
#2007-04-25|1098.10
#2007-04-26|1109.33
#2007-04-27|1111.35
#2007-04-30|1109.84
#2007-05-01|1099.90
#2007-05-02|1103.82
#2007-05-03|1104.23
#2007-05-04|1106.91
#2007-05-07|1127.93
#2007-05-08|1123.45
#2007-05-09|1139.81
#2007-05-10|1132.70
#2007-05-11|1122.13
#2007-05-14|1118.88
#2007-05-15|1103.60
#2007-05-16|1102.91
#2007-05-17|1096.90
#2007-05-18|1087.09
#2007-05-21|1102.50
#2007-05-22|1117.72
#2007-05-23|1112.97
#2007-05-24|1115.86
#2007-05-25|1103.27
#2007-05-28| .
#2007-05-29|1118.51
#2007-05-30|1114.92
#2007-05-31|1133.33
#2007-06-01|1143.90
#2007-06-04|1155.43
#2007-06-05|1160.50
#2007-06-06|1174.58
#2007-06-07|1175.83
#2007-06-08|1154.69
#2007-06-11|1156.74
#2007-06-12|1154.66
#2007-06-13|1143.91
#2007-06-14|1152.34
#2007-06-15|1161.61
#2007-06-18|1173.84
#2007-06-19|1172.20
#2007-06-20|1176.51
#2007-06-21|1188.92
#2007-06-22|1183.37
#2007-06-25|1175.86
#2007-06-26|1174.33
#2007-06-27|1163.57
#2007-06-28|1165.35
#2007-06-29|1181.13
#2007-07-02|1202.50
#2007-07-03|1203.65
#2007-07-04| .
#2007-07-05|1202.27
#2007-07-06|1199.13
#2007-07-09|1215.91
#2007-07-10|1229.78
#2007-07-11|1227.03
#2007-07-12|1219.22
#2007-07-13|1242.64
#2007-07-16|1244.34
#2007-07-17|1250.33
#2007-07-18|1236.77
#2007-07-19|1240.14
#2007-07-20|1264.51
#2007-07-23|1261.55
#2007-07-24|1265.20
#2007-07-25|1263.67
#2007-07-26|1252.16
#2007-07-27|1226.23
#2007-07-30|1253.65
#2007-07-31|1249.45
#2007-08-01|1218.59
#2007-08-02|1215.44
#2007-08-03|1229.13
#2007-08-06|1229.33
#2007-08-07|1209.52
#2007-08-08|1192.23
#2007-08-09|1207.60
#2007-08-10|1167.08
#2007-08-13|1166.17
#2007-08-14|1185.45
#2007-08-15|1159.55
#2007-08-16|1155.21
#2007-08-17|1072.07
#2007-08-20|1111.77
#2007-08-21|1137.05
#2007-08-22|1133.67
#2007-08-23|1164.49
#2007-08-24|1162.33
#2007-08-27|1159.23
#2007-08-28|1166.85
#2007-08-29|1143.74
#2007-08-30|1152.65
#2007-08-31|1189.62
#2007-09-03| .
#2007-09-04|1180.85
#2007-09-05|1175.65
#2007-09-06|1181.58
#2007-09-07|1192.06
#2007-09-10|1171.69
#2007-09-11|1171.28
#2007-09-12|1172.62
#2007-09-13|1164.08
#2007-09-14|1181.38
#2007-09-17|1178.74
#2007-09-18|1154.40
#2007-09-19|1196.44
#2007-09-20|1221.60
#2007-09-21|1210.13
#2007-09-24|1216.42
#2007-09-25|1244.23
#2007-09-26|1238.02
#2007-09-27|1260.75
#2007-09-28|1268.65
#2007-10-01|1258.61
#2007-10-02|1268.55
#2007-10-03|1268.20
#2007-10-04|1257.46
#2007-10-05|1257.32
#2007-10-08|1248.97
#2007-10-09|1259.93
#2007-10-10|1263.54
#2007-10-11|1286.30
#2007-10-12|1280.46
#2007-10-15|1283.47
#2007-10-16|1273.76
#2007-10-17|1267.51
#2007-10-18|1293.48
#2007-10-19|1277.73
#2007-10-22|1251.85
#2007-10-23|1252.51
#2007-10-24|1256.56
#2007-10-25|1248.13
#2007-10-26|1272.22
#2007-10-29|1294.41
#2007-10-30|1285.02
#2007-10-31|1271.39
#2007-11-01|1276.25
#2007-11-02|1253.22
#2007-11-05|1217.41
#2007-11-06|1224.92
#2007-11-07|1228.49
#2007-11-08|1202.52
#2007-11-09|1215.89
#2007-11-12|1192.63
#2007-11-13|1175.60
#2007-11-14|1194.88
#2007-11-15|1196.21
#2007-11-16|1166.40
#2007-11-19|1141.31
#2007-11-20|1160.10
#2007-11-21|1137.40
#2007-11-22| .
#2007-11-23|1137.99
#2007-11-26|1153.04
#2007-11-27|1146.13
#2007-11-28|1125.38
#2007-11-29|1163.76
#2007-11-30|1183.27
#2007-12-03|1178.00
#2007-12-04|1159.03
#2007-12-05|1151.76
#2007-12-06|1165.32
#2007-12-07|1174.35
#2007-12-10|1164.42
#2007-12-11|1182.68
#2007-12-12|1171.42
#2007-12-13|1144.54
#2007-12-14|1126.38
#2007-12-17|1096.70
#2007-12-18|1090.60
#2007-12-19|1083.15
#2007-12-20|1083.21
#2007-12-21|1092.76
#2007-12-24|1090.09
#2007-12-25| .
#2007-12-26|1129.08
#2007-12-27|1119.72
#2007-12-28|1112.06
#2007-12-31|1127.97
#2008-01-01| .
#2008-01-02|1144.07
#2008-01-03|1143.16
#2008-01-04|1114.64
#2008-01-07|1088.43
#2008-01-08|1082.83
#2008-01-09|1097.94
#2008-01-10|1075.93
#2008-01-11|1053.81
#2008-01-14|1058.71
#2008-01-15|1035.38
#2008-01-16| 980.72
#2008-01-17|1006.30
#2008-01-18|1018.96
#2008-01-21| .
#2008-01-22| 914.52
#2008-01-23| 956.28
#2008-01-24| 974.76
#2008-01-25|1024.90
#2008-01-28| 982.71
#2008-01-29|1012.01
#2008-01-30|1004.40
#2008-01-31|1029.56
#2008-02-01|1032.78
#2008-02-04|1055.75
#2008-02-05|1055.77
#2008-02-06|1005.02
#2008-02-07|1010.62
#2008-02-08| 983.25
#2008-02-11| 985.63
#2008-02-12| 984.62
#2008-02-13| 989.40
#2008-02-14|1033.50
#2008-02-15|1054.38
#2008-02-18| .
#2008-02-19|1066.94
#2008-02-20|1028.09
#2008-02-21|1059.32
#2008-02-22|1058.44
#2008-02-25|1073.15
#2008-02-26|1077.25
#2008-02-27|1095.02
#2008-02-28|1095.38
#2008-02-29|1084.48
#2008-03-03|1039.09
#2008-03-04|1049.24
#2008-03-05|1043.67
#2008-03-06|1071.24
#2008-03-07|1038.26
#2008-03-10|1013.22
#2008-03-11|1013.15
#2008-03-12|1037.65
#2008-03-13|1024.25
#2008-03-14|1010.05
#2008-03-17|1000.04
#2008-03-18| 987.84
#2008-03-19| 998.02
#2008-03-20|1000.40
#2008-03-21| .
#2008-03-24| 985.71
#2008-03-25|1021.79
#2008-03-26|1043.32
#2008-03-27|1028.92
#2008-03-28|1052.17
#2008-03-31|1029.67
#2008-04-01|1016.55
#2008-04-02|1040.71
#2008-04-03|1062.92
#2008-04-04|1063.93
#2008-04-07|1079.03
#2008-04-08|1066.14
#2008-04-09|1052.82
#2008-04-10|1055.64
#2008-04-11|1082.05
#2008-04-14|1062.76
#2008-04-15|1062.88
#2008-04-16|1077.59
#2008-04-17|1087.79
#2008-04-18|1075.03
#2008-04-21|1110.95
#2008-04-22|1097.88
#2008-04-23|1105.64
#2008-04-24|1100.10
#2008-04-25|1106.18
#2008-04-28|1109.60
#2008-04-29|1120.13
#2008-04-30|1106.95
#2008-05-01|1105.88
#2008-05-02|1117.53
#2008-05-05|1120.11
#2008-05-06|1128.54
#2008-05-07|1135.48
#2008-05-08|1146.28
#2008-05-09|1128.74
#2008-05-12|1125.95
#2008-05-13|1136.07
#2008-05-14|1135.00
#2008-05-15|1152.01
#2008-05-16|1169.77
#2008-05-19|1177.64
#2008-05-20|1187.30
#2008-05-21|1176.88
#2008-05-22|1181.31
#2008-05-23|1172.88
#2008-05-26| .
#2008-05-27|1159.11
#2008-05-28|1138.06
#2008-05-29|1157.95
#2008-05-30|1172.86
#2008-06-02|1196.20
#2008-06-03|1181.45
#2008-06-04|1195.21
#2008-06-05|1174.86
#2008-06-06|1188.63
#2008-06-09|1160.21
#2008-06-10|1130.82
#2008-06-11|1136.18
#2008-06-12|1101.76
#2008-06-13|1104.44
#2008-06-16|1131.02
#2008-06-17|1132.79
#2008-06-18|1144.03
#2008-06-19|1120.19
#2008-06-20|1109.59
#2008-06-23|1100.50
#2008-06-24|1099.87
#2008-06-25|1093.96
#2008-06-26|1092.63
#2008-06-27|1081.71
#2008-06-30|1081.64
#2008-07-01|1080.45
#2008-07-02|1060.81
#2008-07-03|1041.36
#2008-07-04| .
#2008-07-07|1044.70
#2008-07-08|1016.16
#2008-07-09|1015.28
#2008-07-10|1011.52
#2008-07-11|1023.75
#2008-07-14|1021.02
#2008-07-15|1016.09
#2008-07-16|1008.18
#2008-07-17|1011.15
#2008-07-18| 990.27
#2008-07-21| 992.62
#2008-07-22|1022.29
#2008-07-23|1024.37
#2008-07-24|1042.96
#2008-07-25|1016.47
#2008-07-28|1019.99
#2008-07-29|1001.13
#2008-07-30|1009.81
#2008-07-31|1002.29
#2008-08-01| 981.76
#2008-08-04| 945.63
#2008-08-05| 934.92
#2008-08-06| 952.20
#2008-08-07| 941.72
#2008-08-08| 938.32
#2008-08-11| 948.51
#2008-08-12| 937.01
#2008-08-13| 927.05
#2008-08-14| 927.15
#2008-08-15| 922.86
#2008-08-18| 936.09
#2008-08-19| 917.15
#2008-08-20| 917.35
#2008-08-21| 925.57
#2008-08-22| 909.02
#2008-08-25| 922.65
#2008-08-26| 911.75
#2008-08-27| 907.33
#2008-08-28| 902.99
#2008-08-29| 933.20
#2008-09-01| .
#2008-09-02| 897.64
#2008-09-03| 886.13
#2008-09-04| 863.72
#2008-09-05| 857.29
#2008-09-08| 883.05
#2008-09-09| 857.76
#2008-09-10| 842.24
#2008-09-11| 828.28
#2008-09-12| 840.57
#2008-09-15| 845.32
#2008-09-16| 811.90
#2008-09-17| 813.20
#2008-09-18| 799.53
#2008-09-19| 838.49
#2008-09-22| 856.27
#2008-09-23| 860.08
#2008-09-24| 851.99
#2008-09-25| 838.01
#2008-09-26| 820.71
#2008-09-29| 802.95
#2008-09-30| 772.14
#2008-10-01| 780.68
#2008-10-02| 749.78
#2008-10-03| 714.49
#2008-10-06| 699.97
#2008-10-07| 680.01
#2008-10-08| 625.65
#2008-10-09| 640.14
#2008-10-10| 612.18
#2008-10-13| 613.49
#2008-10-14| 686.14
#2008-10-15| 679.01
#2008-10-16| 604.76
#2008-10-17| 599.72
#2008-10-20| 620.75
#2008-10-21| 644.19
#2008-10-22| 605.95
#2008-10-23| 591.14
#2008-10-24| 559.93
#2008-10-27| 519.71
#2008-10-28| 548.96
#2008-10-29| 576.89
#2008-10-30| 643.48
#2008-10-31| 609.74
#2008-11-03| 611.08
#2008-11-04| 630.07
#2008-11-05| 674.33
#2008-11-06| 638.87
#2008-11-07| 618.23
#2008-11-10| 648.62
#2008-11-11| 636.71
#2008-11-12| 634.41
#2008-11-13| 595.35
#2008-11-14| 600.44
#2008-11-17| 601.01
#2008-11-18| 585.51
#2008-11-19| 575.41
#2008-11-20| 545.37
#2008-11-21| 570.54
#2008-11-24| 561.66
#2008-11-25| 585.06
#2008-11-26| 578.15
#2008-11-27| .
#2008-11-28| 611.48
#2008-12-01| 608.53
#2008-12-02| 570.23
#2008-12-03| 573.11
#2008-12-04| 561.05
#2008-12-05| 563.71
#2008-12-08| 588.98
#2008-12-09| 600.48
#2008-12-10| 623.97
#2008-12-11| 648.02
#2008-12-12| 614.49
#2008-12-15| 647.79
#2008-12-16| 640.55
#2008-12-17| 656.34
#2008-12-18| 646.68
#2008-12-19| 631.82
#2008-12-22| 634.28
#2008-12-23| 631.71
#2008-12-24| 617.40
#2008-12-25| .
#2008-12-26| 637.78
#2008-12-29| 648.83
#2008-12-30| 654.45
#2008-12-31| 651.64
#2009-01-01| .
#2009-01-02| 652.25
#2009-01-05| 666.20
#2009-01-06| 669.38
#2009-01-07| 704.93
#2009-01-08| 680.31
#2009-01-09| 681.94
#2009-01-12| 685.82
#2009-01-13| 644.46
#2009-01-14| 658.60
#2009-01-15| 626.70
#2009-01-16| 634.93
#2009-01-19| .
#2009-01-20| 627.45
#2009-01-21| 626.32
#2009-01-22| 624.11
#2009-01-23| 600.47
#2009-01-26| 593.81
#2009-01-27| 624.95
#2009-01-28| 627.01
#2009-01-29| 635.21
#2009-01-30| 610.40
#2009-02-02| 598.30
#2009-02-03| 609.00
#2009-02-04| 626.19
#2009-02-05| 624.89
#2009-02-06| 618.47
#2009-02-09| 614.29
#2009-02-10| 612.74
#2009-02-11| 617.21
#2009-02-12| 600.72
#2009-02-13| 595.69
#2009-02-16| .
#2009-02-17| 577.14
#2009-02-18| 571.38
#2009-02-19| 573.01
#2009-02-20| 558.15
#2009-02-23| 553.67
#2009-02-24| 537.72
#2009-02-25| 551.84
#2009-02-26| 542.92
#2009-02-27| 552.87
#2009-03-02| 534.14
#2009-03-03| 526.90
#2009-03-04| 530.07
#2009-03-05| 547.53
#2009-03-06| 529.89
#2009-03-09| 518.27
#2009-03-10| 519.86
#2009-03-11| 541.22
#2009-03-12| 528.46
#2009-03-13| 545.95
#2009-03-16| 561.19
#2009-03-17| 570.97
#2009-03-18| 576.66
#2009-03-19| 598.02
#2009-03-20| 584.56
#2009-03-23| 607.34
#2009-03-24| 622.93
#2009-03-25| 620.43
#2009-03-26| 631.61
#2009-03-27| 629.51
#2009-03-30| 605.90
#2009-03-31| 589.70
#2009-04-01| 603.34
#2009-04-02| 631.37
#2009-04-03| 639.75
#2009-04-06| 642.32
#2009-04-07| 637.15
#2009-04-08| 619.73
#2009-04-09| 642.22
#2009-04-10| .
#2009-04-13| 658.00
#2009-04-14| 662.77
#2009-04-15| 651.12
#2009-04-16| 653.00
#2009-04-17| 670.35
#2009-04-20| 677.58
#2009-04-21| 660.13
#2009-04-22| 661.11
#2009-04-23| 668.07
#2009-04-24| 668.18
#2009-04-27| 669.52
#2009-04-28| 644.04
#2009-04-29| 645.68
#2009-04-30| 663.28
#2009-05-01| 670.21
#2009-05-04| 674.63
#2009-05-05| 679.49
#2009-05-06| 684.99
#2009-05-07| 717.17
#2009-05-08| 722.36
#2009-05-11| 736.79
#2009-05-12| 733.90
#2009-05-13| 733.55
#2009-05-14| 712.75
#2009-05-15| 727.35
#2009-05-18| 709.61
#2009-05-19| 727.93
#2009-05-20| 744.09
#2009-05-21| 741.12
#2009-05-22| 737.87
#2009-05-25| .
#2009-05-26| 741.07
#2009-05-27| 750.71
#2009-05-28| 746.45
#2009-05-29| 764.00
#2009-06-01| 775.27
#2009-06-02| 779.17
#2009-06-03| 788.73
#2009-06-04| 777.41
#2009-06-05| 772.78
#2009-06-08| 773.81
#2009-06-09| 772.69
#2009-06-10| 786.64
#2009-06-11| 793.30
#2009-06-12| 796.22
#2009-06-15| 786.08
#2009-06-16| 767.28
#2009-06-17| 781.96
#2009-06-18| 763.93
#2009-06-19| 765.99
#2009-06-22| 773.03
#2009-06-23| 754.14
#2009-06-24| 760.08
#2009-06-25| 774.22
#2009-06-26| 789.49
#2009-06-29| 777.79
#2009-06-30| 780.60
#2009-07-01| 779.95
#2009-07-02| 780.77
#2009-07-03| .
#2009-07-06| 771.88
#2009-07-07| 763.62
#2009-07-08| 752.49
#2009-07-09| 754.63
#2009-07-10| 752.20
#2009-07-13| 729.39
#2009-07-14| 749.18
#2009-07-15| 748.89
#2009-07-16| 763.77
#2009-07-17| 763.95
#2009-07-20| 764.80
#2009-07-21| 796.53
#2009-07-22| 798.65
#2009-07-23| 798.18
#2009-07-24| 812.18
#2009-07-27| 814.38
#2009-07-28| 819.63
#2009-07-29| 816.05
#2009-07-30| 817.31
#2009-07-31| 831.90
#2009-08-03| 835.32
#2009-08-04| 837.04
#2009-08-05| 828.34
#2009-08-06| 832.10
#2009-08-07| 816.78
#2009-08-10| 828.90
#2009-08-11| 841.97
#2009-08-12| 827.49
#2009-08-13| 843.10
#2009-08-14| 861.26
#2009-08-17| 836.62
#2009-08-18| 831.53
#2009-08-19| 830.42
#2009-08-20| 841.00
#2009-08-21| 830.44
#2009-08-24| 851.11
#2009-08-25| 853.88
#2009-08-26| 862.43
#2009-08-27| 856.27
#2009-08-28| 858.53
#2009-08-31| 858.21
#2009-09-01| 858.59
#2009-09-02| 847.08
#2009-09-03| 843.30
#2009-09-04| 836.10
#2009-09-07| .
#2009-09-08| 863.07
#2009-09-09| 862.73
#2009-09-10| 880.05
#2009-09-11| 885.49
#2009-09-14| 865.65
#2009-09-15| 860.78
#2009-09-16| 868.76
#2009-09-17| 883.30
#2009-09-18| 877.95
#2009-09-21| 870.56
#2009-09-22| 881.61
#2009-09-23| 879.23
#2009-09-24| 891.23
#2009-09-25| 885.18
#2009-09-28| 860.26
#2009-09-29| 863.31
#2009-09-30| 872.30
#2009-10-01| 858.65
#2009-10-02| 841.17
#2009-10-05| 822.27
#2009-10-06| 836.28
#2009-10-07| 854.94
#2009-10-08| 869.72
#2009-10-09| 873.23
#2009-10-12| 870.56
#2009-10-13| 878.99
#2009-10-14| 876.93
#2009-10-15| 881.48
#2009-10-16| 874.30
#2009-10-19| 880.06
#2009-10-20| 884.99
#2009-10-21| 885.21
#2009-10-22| 882.47
#2009-10-23| 878.91
#2009-10-26| 886.48
#2009-10-27| 867.45
#2009-10-28| 860.83
#2009-10-29| 843.68
#2009-10-30| 868.29
#2009-11-02| 849.02
#2009-11-03| 848.68
#2009-11-04| 848.98
#2009-11-05| 844.60
#2009-11-06| 855.48
#2009-11-09| 861.13
#2009-11-10| 861.83
#2009-11-11| 862.56
#2009-11-12| 851.98
#2009-11-13| 854.62
#2009-11-16| 850.55
#2009-11-17| 841.05
#2009-11-18| 835.69
#2009-11-19| 831.44
#2009-11-20| 828.29
#2009-11-23| 830.57
#2009-11-24| 825.13
#2009-11-25| 839.89
#2009-11-26| .
#2009-11-27| 815.29
#2009-11-30| 842.51
#2009-12-01| 856.96
#2009-12-02| 857.36
#2009-12-03| 880.17
#2009-12-04| 871.39
#2009-12-07| 887.19
#2009-12-08| 894.04
#2009-12-09| 884.19
#2009-12-10| 870.30
#2009-12-11| 880.34
#2009-12-14| 891.44
#2009-12-15| 880.50
#2009-12-16| 882.64
#2009-12-17| 877.50
#2009-12-18| 869.13
#2009-12-21| 866.31
#2009-12-22| 874.15
#2009-12-23| 877.86
#2009-12-24| 889.07
#2009-12-25| .
#2009-12-28| 892.73
#2009-12-29| 893.51
#2009-12-30| 882.00
#2009-12-31| 880.53
#2010-01-01| .
#2010-01-04| 898.24
#2010-01-05| 915.01
#2010-01-06| 912.39
#2010-01-07| 908.05
#2010-01-08| 922.87
#2010-01-11| 933.47
#2010-01-12| 956.70
#2010-01-13| 936.19
#2010-01-14| 958.23
#2010-01-15| 964.56
#2010-01-18| .
#2010-01-19| 944.51
#2010-01-20| 935.14
#2010-01-21| 938.85
#2010-01-22| 932.33
#2010-01-25| 927.58
#2010-01-26| 910.25
#2010-01-27| 900.61
#2010-01-28| 910.88
#2010-01-29| 895.51
#2010-02-01| 885.30
#2010-02-02| 906.99
#2010-02-03| 906.74
#2010-02-04| 903.54
#2010-02-05| 885.86
#2010-02-08| 877.84
#2010-02-09| 881.19
#2010-02-10| 880.78
#2010-02-11| 884.04
#2010-02-12| 893.45
#2010-02-15| .
#2010-02-16| 886.38
#2010-02-17| 904.11
#2010-02-18| 901.72
#2010-02-19| 875.75
#2010-02-22| 903.76
#2010-02-23| 911.47
#2010-02-24| 902.41
#2010-02-25| 902.27
#2010-02-26| 905.37
#2010-03-01| 908.27
#2010-03-02| 917.03
#2010-03-03| 924.14
#2010-03-04| 911.26
#2010-03-05| 913.30
#2010-03-08| 935.66
#2010-03-09| 940.25
#2010-03-10| 934.25
#2010-03-11| 946.63
#2010-03-12| 948.77
#2010-03-15| 951.62
#2010-03-16| 948.96
#2010-03-17| 960.03
#2010-03-18| 952.93
#2010-03-19| 961.04
#2010-03-22| 962.55
#2010-03-23| 962.80
#2010-03-24| 954.35
#2010-03-25| 949.73
#2010-03-26| 965.60
#2010-03-29| 974.14
#2010-03-30| 981.90
#2010-03-31| 974.58
#2010-04-01| 984.85
#2010-04-02| .
#2010-04-05| 996.96
#2010-04-06| 992.76
#2010-04-07| 997.02
#2010-04-08| 989.59
#2010-04-09| 989.15
#2010-04-12| 994.87
#2010-04-13| 990.72
#2010-04-14| 993.86
#2010-04-15|1008.02
#2010-04-16|1004.53
#2010-04-19| 984.83
#2010-04-20| 976.12
#2010-04-21| 991.32
#2010-04-22| 985.42
#2010-04-23| 973.50
#2010-04-26| 993.73
#2010-04-27|1006.49
#2010-04-28| 981.87
#2010-04-29| 980.73
#2010-04-30| 990.95
#2010-05-03| 984.48
#2010-05-04| 982.54
#2010-05-05| 980.04
#2010-05-06| 954.39
#2010-05-07| 951.46
#2010-05-10| 945.24
#2010-05-11| 935.82
#2010-05-12| 936.38
#2010-05-13| 958.57
#2010-05-14| 954.48
#2010-05-17| 923.81
#2010-05-18| 917.13
#2010-05-19| 920.92
#2010-05-20| 916.36
#2010-05-21| 897.61
#2010-05-24| 894.50
#2010-05-25| 869.01
#2010-05-26| 869.82
#2010-05-27| 891.04
#2010-05-28| 903.67
#2010-05-31| .
#2010-06-01| 888.85
#2010-06-02| 867.68
#2010-06-03| 894.95
#2010-06-04| 901.26
#2010-06-07| 866.82
#2010-06-08| 874.12
#2010-06-09| 862.43
#2010-06-10| 874.56
#2010-06-11| 883.00
#2010-06-14| 899.40
#2010-06-15| 900.94
#2010-06-16| 916.87
#2010-06-17| 914.81
#2010-06-18| 912.04
#2010-06-21| 939.80
#2010-06-22| 930.05
#2010-06-23| 918.21
#2010-06-24| 924.67
#2010-06-25| 908.56
#2010-06-28| 901.09
#2010-06-29| 892.09
#2010-06-30| 879.24
#2010-07-01| 876.29
#2010-07-02| 874.22
#2010-07-05| .
#2010-07-06| 895.42
#2010-07-07| 889.53
#2010-07-08| 901.98
#2010-07-09| 910.63
#2010-07-12| 910.45
#2010-07-13| 908.33
#2010-07-14| 927.65
#2010-07-15| 922.70
#2010-07-16| 912.44
#2010-07-19| 908.77
#2010-07-20| 896.24
#2010-07-21| 890.61
#2010-07-22| 886.65
#2010-07-23| 907.99
#2010-07-26| 915.61
#2010-07-27| 907.88
#2010-07-28| 927.92
#2010-07-29| 930.43
#2010-07-30| 919.88
#2010-08-02| 925.60
#2010-08-03| 944.14
#2010-08-04| 923.35
#2010-08-05| 940.18
#2010-08-06| 949.27
#2010-08-09| 936.48
#2010-08-10| 930.40
#2010-08-11| 912.36
#2010-08-12| 901.13
#2010-08-13| 901.18
#2010-08-16| 901.12
#2010-08-17| 897.40
#2010-08-18| 908.21
#2010-08-19| 923.26
#2010-08-20| 902.56
#2010-08-23| 898.67
#2010-08-24| 898.19
#2010-08-25| 881.48
#2010-08-26| 884.98
#2010-08-27| 892.57
#2010-08-30| 907.13
#2010-08-31| 884.27
#2010-09-01| 889.54
#2010-09-02| 902.99
#2010-09-03| 908.20
#2010-09-06| .
#2010-09-07| 932.60
#2010-09-08| 914.00
#2010-09-09| 924.72
#2010-09-10| 929.08
#2010-09-13| 941.97
#2010-09-14| 949.33
#2010-09-15| 942.11
#2010-09-16| 943.01
#2010-09-17| 954.20
#2010-09-20| 955.99
#2010-09-21| 958.20
#2010-09-22| 961.69
#2010-09-23| 962.45
#2010-09-24| 954.76
#2010-09-27| 972.76
#2010-09-28| 976.01
#2010-09-29| 990.66
#2010-09-30| 977.71
#2010-10-01| 980.65
#2010-10-04| 979.00
#2010-10-05| 990.83
#2010-10-06|1009.42
#2010-10-07|1015.93
#2010-10-08|1014.81
#2010-10-11|1013.02
#2010-10-12|1004.21
#2010-10-13|1007.35
#2010-10-14|1027.81
#2010-10-15|1019.10
#2010-10-18|1019.17
#2010-10-19|1015.96
#2010-10-20|1012.25
#2010-10-21|1005.55
#2010-10-22|1010.43
#2010-10-25|1017.69
#2010-10-26|1003.61
#2010-10-27|1000.63
#2010-10-28|1007.52
#2010-10-29|1004.96
#2010-11-01|1005.14
#2010-11-02|1004.32
#2010-11-03|1001.47
#2010-11-04|1028.77
#2010-11-05|1050.05
#2010-11-08|1067.53
#2010-11-09|1066.53
#2010-11-10|1057.50
#2010-11-11|1061.90
#2010-11-12|1045.44
#2010-11-15|1043.37
#2010-11-16|1032.78
#2010-11-17|1031.55
#2010-11-18|1044.69
#2010-11-19|1045.73
#2010-11-22|1056.46
#2010-11-23|1056.52
#2010-11-24|1045.83
#2010-11-25| .
#2010-11-26|1042.03
#2010-11-29|1047.93
#2010-11-30|1039.31
#2010-12-01|1046.19
#2010-12-02|1068.89
#2010-12-03|1086.34
#2010-12-06|1090.09
#2010-12-07|1085.02
#2010-12-08|1079.83
#2010-12-09|1083.75
#2010-12-10|1072.89
#2010-12-13|1087.45
#2010-12-14|1095.19
#2010-12-15|1089.17
#2010-12-16|1080.52
#2010-12-17|1080.38
#2010-12-20|1076.03
#2010-12-21|1089.03
#2010-12-22|1090.14
#2010-12-23|1094.03
#2010-12-24| .
#2010-12-27|1098.35
#2010-12-28|1106.79
#2010-12-29|1115.47
#2010-12-30|1113.03
#2010-12-31|1119.96
#2011-01-03|1118.55
#2011-01-04|1137.03
#2011-01-05|1127.44
#2011-01-06|1147.41
#2011-01-07|1151.02
#2011-01-10|1152.80
#2011-01-11|1151.13
#2011-01-12|1150.57
#2011-01-13|1161.43
#2011-01-14|1152.53
#2011-01-17| .
#2011-01-18|1158.71
#2011-01-19|1175.00
#2011-01-20|1148.40
#2011-01-21|1125.42
#2011-01-24|1133.04
#2011-01-25|1149.53
#2011-01-26|1144.50
#2011-01-27|1150.48
#2011-01-28|1151.90
#2011-01-31|1140.41
#2011-02-01|1154.91
#2011-02-02|1175.82
#2011-02-03|1172.45
#2011-02-04|1177.45
#2011-02-07|1177.08
#2011-02-08|1183.27
#2011-02-09|1164.59
#2011-02-10|1149.47
#2011-02-11|1147.03
#2011-02-14|1162.61
#2011-02-15|1164.96
#2011-02-16|1167.42
#2011-02-17|1174.71
#2011-02-18|1173.60
#2011-02-21| .
#2011-02-22|1149.10
#2011-02-23|1141.65
#2011-02-24|1132.97
#2011-02-25|1143.95
#2011-02-28|1158.51
#2011-03-01|1173.61
#2011-03-02|1155.89
#2011-03-03|1157.73
#2011-03-04|1168.80
#2011-03-07|1157.72
#2011-03-08|1150.46
#2011-03-09|1152.45
#2011-03-10|1130.73
#2011-03-11|1123.90
#2011-03-14|1049.18
#2011-03-15| 973.15
#2011-03-16|1047.18
#2011-03-17|1053.52
#2011-03-18|1057.05
#2011-03-21|1060.92
#2011-03-22|1102.09
#2011-03-23|1099.57
#2011-03-24|1107.92
#2011-03-25|1111.05
#2011-03-28|1101.76
#2011-03-29|1101.38
#2011-03-30|1123.94
#2011-03-31|1129.07
#2011-04-01|1106.16
#2011-04-04|1114.28
#2011-04-05|1093.06
#2011-04-06|1074.87
#2011-04-07|1072.03
#2011-04-08|1089.83
#2011-04-11|1088.93
#2011-04-12|1082.26
#2011-04-13|1088.16
#2011-04-14|1098.68
#2011-04-15|1092.56
#2011-04-18|1097.32
#2011-04-19|1082.04
#2011-04-20|1098.18
#2011-04-21|1118.52
#2011-04-22| .
#2011-04-25|1115.68
#2011-04-26|1105.20
#2011-04-27|1103.20
#2011-04-28|1133.80
#2011-04-29|1137.96
#2011-05-02|1153.20
#2011-05-03|1154.84
#2011-05-04|1154.70
#2011-05-05|1161.88
#2011-05-06|1141.15
#2011-05-09|1137.36
#2011-05-10|1144.54
#2011-05-11|1140.08
#2011-05-12|1129.28
#2011-05-13|1119.17
#2011-05-16|1106.21
#2011-05-17|1102.39
#2011-05-18|1114.16
#2011-05-19|1101.78
#2011-05-20|1099.33
#2011-05-23|1075.87
#2011-05-24|1075.03
#2011-05-25|1067.60
#2011-05-26|1087.58
#2011-05-27|1091.56
#2011-05-30| .
#2011-05-31|1110.21
#2011-06-01|1117.74
#2011-06-02|1098.78
#2011-06-03|1092.27
#2011-06-06|1086.27
#2011-06-07|1094.01
#2011-06-08|1096.12
#2011-06-09|1093.87
#2011-06-10|1093.30
#2011-06-13|1089.52
#2011-06-14|1096.50
#2011-06-15|1096.84
#2011-06-16|1076.40
#2011-06-17|1073.14
#2011-06-20|1068.84
#2011-06-21|1085.53
#2011-06-22|1103.97
#2011-06-23|1093.78
#2011-06-24|1109.28
#2011-06-27|1092.04
#2011-06-28|1098.89
#2011-06-29|1115.25
#2011-06-30|1122.61
#2011-07-01|1130.27
#2011-07-04| .
#2011-07-05|1133.95
#2011-07-06|1147.90
#2011-07-07|1140.58
#2011-07-08|1151.73
#2011-07-11|1144.48
#2011-07-12|1136.44
#2011-07-13|1151.37
#2011-07-14|1146.31
#2011-07-15|1149.25
#2011-07-18|1147.02
#2011-07-19|1144.45
#2011-07-20|1159.26
#2011-07-21|1162.15
#2011-07-22|1178.32
#2011-07-25|1169.34
#2011-07-26|1179.89
#2011-07-27|1176.83
#2011-07-28|1169.20
#2011-07-29|1167.36
#2011-08-01|1189.03
#2011-08-02|1164.71
#2011-08-03|1141.90
#2011-08-04|1111.37
#2011-08-05|1075.66
#2011-08-08|1054.70
#2011-08-09|1041.60
#2011-08-10|1051.59
#2011-08-11|1032.75
#2011-08-12|1027.48
#2011-08-15|1042.80
#2011-08-16|1047.52
#2011-08-17|1041.19
#2011-08-18|1021.27
#2011-08-19| 992.16
#2011-08-22| 971.98
#2011-08-23| 985.80
#2011-08-24| 970.79
#2011-08-25| 987.73
#2011-08-26|1000.70
#2011-08-29|1005.97
#2011-08-30|1023.71
#2011-08-31|1034.82
#2011-09-01|1038.30
#2011-09-02|1023.47
#2011-09-05| .
#2011-09-06| 964.48
#2011-09-07| 982.06
#2011-09-08| 981.02
#2011-09-09| 962.48
#2011-09-12| 948.71
#2011-09-13| 965.39
#2011-09-14| 952.67
#2011-09-15| 966.60
#2011-09-16| 992.01
#2011-09-19| 992.69
#2011-09-20| 977.27
#2011-09-21| 983.16
#2011-09-22| 958.22
#2011-09-23| 957.57
#2011-09-26| 921.12
#2011-09-27| 949.74
#2011-09-28| 960.15
#2011-09-29| 961.64
#2011-09-30| 952.59
#2011-10-03| 921.35
#2011-10-04| 902.61
#2011-10-05| 885.98
#2011-10-06| 909.45
#2011-10-07| 932.18
#2011-10-10| 934.88
#2011-10-11| 956.75
#2011-10-12| 962.69
#2011-10-13| 985.02
#2011-10-14| 970.91
#2011-10-17| 998.71
#2011-10-18| 980.32
#2011-10-19| 978.33
#2011-10-20| 959.49
#2011-10-21| 970.57
#2011-10-24| 996.62
#2011-10-25| 994.76
#2011-10-26| 998.28
#2011-10-27|1031.36
#2011-10-28|1038.93
#2011-10-31| 996.88
#2011-11-01| 975.44
#2011-11-02| 961.52
#2011-11-03| 959.71
#2011-11-04| 985.65
#2011-11-07| 988.24
#2011-11-08| 977.54
#2011-11-09| 990.15
#2011-11-10| 955.49
#2011-11-11| 962.93
#2011-11-14| 976.51
#2011-11-15| 970.48
#2011-11-16| 957.23
#2011-11-17| 966.38
#2011-11-18| 958.05
#2011-11-21| 948.33
#2011-11-22| 951.52
#2011-11-23| 944.74
#2011-11-24| .
#2011-11-25| 919.48
#2011-11-28| 936.49
#2011-11-29| 965.91
#2011-11-30| 959.91
#2011-12-01| 989.93
#2011-12-02| 991.28
#2011-12-05| 991.02
#2011-12-06| 974.11
#2011-12-07| 991.50
#2011-12-08| 986.20
#2011-12-09| 973.03
#2011-12-12| 982.38
#2011-12-13| 973.44
#2011-12-14| 964.68
#2011-12-15| 942.25
#2011-12-16| 943.26
#2011-12-19| 927.71
#2011-12-20| 933.66
#2011-12-21| 941.93
#2011-12-22| 932.20
#2011-12-23| 933.03
#2011-12-26| .
#2011-12-27| 939.13
#2011-12-28| 937.09
#2011-12-29| 941.37
#2011-12-30| 956.28
#2012-01-02| .
#2012-01-03| 960.62
#2012-01-04| 976.67
#2012-01-05| 966.23
#2012-01-06| 952.60
#2012-01-09| 955.20
#2012-01-10| 957.83
#2012-01-11| 962.03
#2012-01-12| 959.70
#2012-01-13| 968.41
#2012-01-16| .
#2012-01-17| 972.87
#2012-01-18| 987.55
#2012-01-19|1000.31
#2012-01-20|1018.15
#2012-01-23|1019.25
#2012-01-24|1011.47
#2012-01-25|1020.97
#2012-01-26|1024.95
#2012-01-27|1032.04
#2012-01-30|1022.48
#2012-01-31|1031.49
#2012-02-01|1030.11
#2012-02-02|1035.93
#2012-02-03|1034.66
#2012-02-06|1049.49
#2012-02-07|1046.85
#2012-02-08|1056.65
#2012-02-09|1050.00
#2012-02-10|1036.39
#2012-02-13|1042.43
#2012-02-14|1034.55
#2012-02-15|1060.78
#2012-02-16|1047.95
#2012-02-17|1060.80
#2012-02-20| .
#2012-02-21|1069.23
#2012-02-22|1069.87
#2012-02-23|1071.18
#2012-02-24|1075.00
#2012-02-27|1076.40
#2012-02-28|1081.88
#2012-02-29|1077.93
#2012-03-01|1068.55
#2012-03-02|1069.01
#2012-03-05|1062.80
#2012-03-06|1052.25
#2012-03-07|1046.56
#2012-03-08|1060.13
#2012-03-09|1061.70
#2012-03-12|1060.24
#2012-03-13|1057.83
#2012-03-14|1061.83
#2012-03-15|1073.03
#2012-03-16|1080.01
#2012-03-19|1084.83
#2012-03-20|1080.91
#2012-03-21|1066.27
#2012-03-22|1077.56
#2012-03-23|1068.04
#2012-03-26|1070.08
#2012-03-27|1089.27
#2012-03-28|1097.13
#2012-03-29|1088.84
#2012-03-30|1084.09
#2012-04-02|1091.55
#2012-04-03|1085.31
#2012-04-04|1063.53
#2012-04-05|1063.68
#2012-04-06| .
#2012-04-09|1046.69
#2012-04-10|1050.39
#2012-04-11|1042.08
#2012-04-12|1057.80
#2012-04-13|1064.09
#2012-04-16|1048.06
#2012-04-17|1043.04
#2012-04-18|1061.47
#2012-04-19|1056.70
#2012-04-20|1057.39
#2012-04-23|1059.65
#2012-04-24|1051.12
#2012-04-25|1056.14
#2012-04-26|1058.25
#2012-04-27|1051.50
#2012-04-30|1058.82
#2012-05-01|1036.10
#2012-05-02|1043.59
#2012-05-03|1041.09
#2012-05-04|1045.79
#2012-05-07|1013.89
#2012-05-08|1024.08
#2012-05-09|1008.11
#2012-05-10|1002.53
#2012-05-11| 998.54
#2012-05-14| 996.82
#2012-05-15| 981.92
#2012-05-16| 966.96
#2012-05-17| 991.86
#2012-05-18| 960.51
#2012-05-21| 957.87
#2012-05-22| 970.36
#2012-05-23| 957.51
#2012-05-24| 957.20
#2012-05-25| 950.48
#2012-05-28| .
#2012-05-29| 969.26
#2012-05-30| 967.20
#2012-05-31| 962.67
#2012-06-01| 943.75
#2012-06-04| 920.83
#2012-06-05| 938.68
#2012-06-06| 950.81
#2012-06-07| 960.20
#2012-06-08| 941.82
#2012-06-11| 967.69
#2012-06-12| 959.70
#2012-06-13| 962.80
#2012-06-14| 959.21
#2012-06-15| 964.04
#2012-06-18| 981.28
#2012-06-19| 973.75
#2012-06-20| 979.03
#2012-06-21| 971.03
#2012-06-22| 963.26
#2012-06-25| 962.63
#2012-06-26| 957.04
#2012-06-27| 958.02
#2012-06-28| 975.19
#2012-06-29| 984.13
#2012-07-02| 990.66
#2012-07-03| 995.09
#2012-07-04| .
#2012-07-05|1006.46
#2012-07-06|1005.44
#2012-07-09| 986.22
#2012-07-10| 980.48
#2012-07-11| 976.78
#2012-07-12| 961.96
#2012-07-13| 966.13
#2012-07-16| 971.42
#2012-07-17| 964.70
#2012-07-18| 960.81
#2012-07-19| 977.46
#2012-07-20| 966.07
#2012-07-23| 950.08
#2012-07-24| 946.52
#2012-07-25| 928.44
#2012-07-26| 943.27
#2012-07-27| 955.50
#2012-07-30| 967.71
#2012-07-31| 975.69
#2012-08-01| 958.49
#2012-08-02| 962.11
#2012-08-03| 943.31
#2012-08-06| 965.65
#2012-08-07| 968.18
#2012-08-08| 976.44
#2012-08-09| 981.98
#2012-08-10| 982.23
#2012-08-13| 978.00
#2012-08-14| 973.27
#2012-08-15| 971.24
#2012-08-16| 985.29
#2012-08-17| 996.23
#2012-08-20| 996.61
#2012-08-21| 992.87
#2012-08-22| 988.58
#2012-08-23| 999.73
#2012-08-24| 983.72
#2012-08-27| 980.23
#2012-08-28| 971.89
#2012-08-29| 973.34
#2012-08-30| 964.27
#2012-08-31| 952.51
#2012-09-03| .
#2012-09-04| 949.16
#2012-09-05| 932.58
#2012-09-06| 922.67
#2012-09-07| 958.24
#2012-09-10| 961.44
#2012-09-11| 959.27
#2012-09-12| 970.10
#2012-09-13| 981.73
#2012-09-14| 996.83
#2012-09-17| 991.79
#2012-09-18| 997.66
#2012-09-19|1011.95
#2012-09-20| 992.73
#2012-09-21| 993.58
#2012-09-24| 991.10
#2012-09-25| 991.18
#2012-09-26| 977.38
#2012-09-27| 982.88
#2012-09-28| 973.41
#2012-10-01| 964.40
#2012-10-02| 963.01
#2012-10-03| 957.76
#2012-10-04| 966.85
#2012-10-05| 972.24
#2012-10-08| 976.22
#2012-10-09| 962.70
#2012-10-10| 945.23
#2012-10-11| 938.79
#2012-10-12| 947.26
#2012-10-15| 955.85
#2012-10-16| 965.65
#2012-10-17| 973.58
#2012-10-18| 988.52
#2012-10-19| 993.09
#2012-10-22| 984.18
#2012-10-23| 982.13
#2012-10-24| 975.91
#2012-10-25| 979.57
#2012-10-26| 970.27
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 971.14
#2012-11-01| 974.20
#2012-11-02| 984.19
#2012-11-05| 981.86
#2012-11-06| 973.62
#2012-11-07| 978.94
#2012-11-08| 965.13
#2012-11-09| 963.68
#2012-11-12| 956.08
#2012-11-13| 955.38
#2012-11-14| 944.07
#2012-11-15| 956.49
#2012-11-16| 971.32
#2012-11-19| 985.30
#2012-11-20| 978.67
#2012-11-21| 978.84
#2012-11-22| .
#2012-11-23| 993.57
#2012-11-26|1001.37
#2012-11-27| 998.46
#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|1036.29
#2012-12-27|1043.78
#2012-12-28|1050.92
#2012-12-31|1045.81
#2013-01-01|1045.81
#2013-01-02|1041.62
#2013-01-03|1046.79
#2013-01-04|1065.75
#2013-01-07|1060.15
#2013-01-08|1054.61
#2013-01-09|1059.22
#2013-01-10|1066.77
#2013-01-11|1063.57
#2013-01-14|1062.94
#2013-01-15|1075.70
#2013-01-16|1055.57
#2013-01-17|1045.31
#2013-01-18|1066.35
#2013-01-21|1060.64
#2013-01-22|1070.43
#2013-01-23|1056.40
#2013-01-24|1053.45
#2013-01-25|1066.14
#2013-01-28|1056.76
#2013-01-29|1061.17
#2013-01-30|1071.52
#2013-01-31|1072.51
#2013-02-01|1058.40
#2013-02-04|1067.07
#2013-02-05|1041.54
#2013-02-06|1071.75
#2013-02-07|1073.08
#2013-02-08|1063.67
#2013-02-11|1057.15
#2013-02-12|1068.86
#2013-02-13|1056.96
#2013-02-14|1063.06
#2013-02-15|1048.20
#2013-02-18|1060.25
#2013-02-19|1063.31
#2013-02-20|1070.00
#2013-02-21|1062.34
#2013-02-22|1061.40
#2013-02-25|1071.60
#2013-02-26|1073.53
#2013-02-27|1061.69
#2013-02-28|1076.51
#2013-03-01|1071.13
#2013-03-04|1066.86
#2013-03-05|1066.64
#2013-03-06|1077.86
#2013-03-07|1070.08
#2013-03-08|1071.42
#2013-03-11| .
#2013-03-12|1087.96
#2013-03-13|1078.88
#2013-03-14|1083.04
#2013-03-15|1104.34
#2013-03-18|1086.09
#2013-03-19|1103.11
#2013-03-20|1097.82
#2013-03-21|1113.21
#2013-03-22|1101.51
#2013-03-25|1110.16
#2013-03-26|1105.78
#2013-03-27|1113.48
#2013-03-28|1104.30
#2013-03-29| .
#2013-04-01|1086.96
#2013-04-02|1067.57
#2013-04-03|1084.67
#2013-04-04|1064.37
#2013-04-05|1070.44
#2013-04-08|1079.15
#2013-04-09|1094.72
#2013-04-10|1109.51
#2013-04-11|1136.85
#2013-04-12|1139.04
#2013-04-15|1130.70
#2013-04-16|1118.10
#2013-04-17|1133.28
#2013-04-18|1110.11
#2013-04-19|1105.75
#2013-04-22|1125.21
#2013-04-23|1119.96
#2013-04-24|1144.27
#2013-04-25|1151.49
#2013-04-26|1161.99
#2013-04-29|1157.38
#2013-04-30|1166.84
#2013-05-01|1158.60
#2013-05-02|1145.08
#2013-05-03|1136.12
#2013-05-06|1132.91
#2013-05-07|1172.41
#2013-05-08|1191.25
#2013-05-09|1177.14
#2013-05-10|1177.45
#2013-05-13|1197.54
#2013-05-14|1196.62
#2013-05-15|1216.94
#2013-05-16|1222.48
#2013-05-17|1218.85
#2013-05-20|1248.42
#2013-05-21|1260.44
#2013-05-22|1260.93
#2013-05-23|1207.36
#2013-05-24|1209.13
#2013-05-27|1166.77
#2013-05-28|1175.43
#2013-05-29|1193.17
#2013-05-30|1157.31
#2013-05-31|1153.67
#2013-06-03|1142.31
#2013-06-04|1153.02
#2013-06-05|1153.18
#2013-06-06|1117.82
#2013-06-07|1111.70
#2013-06-10|1138.98
#2013-06-11|1148.37
#2013-06-12|1161.99
#2013-06-13|1124.79
#2013-06-14|1134.69
#2013-06-17|1158.05
#2013-06-18|1152.62
#2013-06-19|1177.52
#2013-06-20|1120.21
#2013-06-21|1132.21
#2013-06-24|1109.99
#2013-06-25|1098.73
#2013-06-26|1089.46
#2013-06-27|1102.00
#2013-06-28|1120.95
#2013-07-01|1132.76
#2013-07-02|1146.21
#2013-07-03|1153.22
#2013-07-04|1144.28
#2013-07-05|1155.88
#2013-07-08|1143.06
#2013-07-09|1164.58
#2013-07-10|1171.79
#2013-07-11|1189.04
#2013-07-12|1193.53
#2013-07-15|1188.40
#2013-07-16|1201.81
#2013-07-17|1196.41
#2013-07-18|1195.01
#2013-07-19|1180.56
#2013-07-22|1192.36
#2013-07-23|1196.00
#2013-07-24|1192.55
#2013-07-25|1189.47
#2013-07-26|1172.99
#2013-07-29|1143.05
#2013-07-30|1159.25
#2013-07-31|1141.39
#2013-08-01|1152.33
#2013-08-02|1185.69
#2013-08-05|1181.33
#2013-08-06|1200.69
#2013-08-07|1179.03
#2013-08-08|1172.48
#2013-08-09|1175.94
#2013-08-12|1174.75
#2013-08-13|1176.08
#2013-08-14|1192.19
#2013-08-15|1177.50
#2013-08-16|1170.13
#2013-08-19|1169.86
#2013-08-20|1151.05
#2013-08-21|1147.02
#2013-08-22|1132.03
#2013-08-23|1156.78
#2013-08-26|1156.81
#2013-08-27|1161.78
#2013-08-28|1136.50
#2013-08-29|1134.89
#2013-08-30|1131.93
#2013-09-02|1130.26
#2013-09-03|1153.69
#2013-09-04|1160.93
#2013-09-05|1160.39
#2013-09-06|1166.33
#2013-09-09|1182.56
#2013-09-10|1194.24
#2013-09-11|1197.69
#2013-09-12|1204.46
#2013-09-13|1205.08
#2013-09-16|1213.71
#2013-09-17|1210.99
#2013-09-18|1229.09
#2013-09-19|1249.12
#2013-09-20|1248.18
#2013-09-23|1257.03
#2013-09-24|1253.56
#2013-09-25|1246.25
#2013-09-26|1262.88
#2013-09-27|1264.97
#2013-09-30|1240.16
#2013-10-01|1238.16
#2013-10-02|1225.91
#2013-10-03|1222.01
#2013-10-04|1215.42
#2013-10-07|1198.40
#2013-10-08|1204.43
#2013-10-09|1220.73
#2013-10-10|1218.41
#2013-10-11|1238.54
#2013-10-14|1239.78
#2013-10-15|1235.09
#2013-10-16|1230.70
#2013-10-17|1252.83
#2013-10-18|1253.69
#2013-10-21|1253.71
#2013-10-22|1255.08
#2013-10-23|1245.73
#2013-10-24|1253.96
#2013-10-25|1232.71
#2013-10-28|1251.77
#2013-10-29|1236.26
#2013-10-30|1248.13
#2013-10-31|1241.80
#2013-11-01|1221.12
#2013-11-04|1223.33
#2013-11-05|1226.08
#2013-11-06|1235.49
#2013-11-07|1221.85
#2013-11-08|1215.74
#2013-11-11|1221.77
#2013-11-12|1232.72
#2013-11-13|1230.06
#2013-11-14|1239.15
#2013-11-15|1252.58
#2013-11-18|1256.53
#2013-11-19|1251.93
#2013-11-20|1255.51
#2013-11-21|1257.42
#2013-11-22|1258.97
#2013-11-25|1265.20
#2013-11-26|1263.61
#2013-11-27|1252.37
#2013-11-28|1269.96
#2013-11-29|1266.32
#2013-12-02|1258.30
#2013-12-03|1268.34
#2013-12-04|1244.20
#2013-12-05|1234.60
#2013-12-06|1235.91
#2013-12-09|1253.69
#2013-12-10|1257.23
#2013-12-11|1254.71
#2013-12-12|1241.50
#2013-12-13|1237.90
#2013-12-16|1223.90
#2013-12-17|1236.47
#2013-12-18|1250.94
#2013-12-19|1252.10
#2013-12-20|1254.21
#2013-12-23|1256.48
#2013-12-24|1252.91
#2013-12-25|1251.66
#2013-12-26|1266.22
#2013-12-27|1271.31
#2013-12-30|1282.19
#2013-12-31|1282.19
#2014-01-01|1282.19
#2014-01-02|1283.88
#2014-01-03|1287.01
#2014-01-06|1279.91
#2014-01-07|1270.42
#2014-01-08|1298.14
#2014-01-09|1291.04
#2014-01-10|1297.32
#2014-01-13|1306.19
#2014-01-14|1276.91
#2014-01-15|1298.13
#2014-01-16|1298.36
#2014-01-17|1304.78
#2014-01-20|1305.86
#2014-01-21|1304.61
#2014-01-22|1309.95
#2014-01-23|1309.17
#2014-01-24|1299.69
#2014-01-27|1260.96
#2014-01-28|1255.50
#2014-01-29|1289.95
#2014-01-30|1253.38
#2014-01-31|1254.99
#2014-02-03|1245.04
#2014-02-04|1183.01
#2014-02-05|1207.85
#2014-02-06|1204.97
#2014-02-07|1226.40
#2014-02-10|1243.17
#2014-02-11|1241.36
#2014-02-12|1258.58
#2014-02-13|1243.37
#2014-02-14|1232.69
#2014-02-17|1244.88
#2014-02-18|1266.96
#2014-02-19|1266.20
#2014-02-20|1235.57
#2014-02-21|1258.72
#2014-02-24|1259.71
#2014-02-25|1274.44
#2014-02-26|1266.21
#2014-02-27|1269.49
#2014-02-28|1269.88
#2014-03-03|1259.60
#2014-03-04|1260.92
#2014-03-05|1270.20
#2014-03-06|1277.46
#2014-03-07|1283.23
#2014-03-10|1274.61
#2014-03-11|1277.25
#2014-03-12|1255.94
#2014-03-13|1257.27
#2014-03-14|1224.89
#2014-03-17|1210.70
#2014-03-18|1223.68
#2014-03-19|1222.00
#2014-03-20|1198.26
#2014-03-21|1198.37
#2014-03-24|1214.61
#2014-03-25|1217.58
#2014-03-26|1233.22
#2014-03-27|1250.00
#2014-03-28|1246.97
#2014-03-31|1261.11
#2014-04-01|1262.89
#2014-04-02|1267.15
#2014-04-03|1271.53
#2014-04-04|1271.86
#2014-04-07|1258.05
#2014-04-08|1249.90
#2014-04-09|1228.86
#2014-04-10|1238.54
#2014-04-11|1220.46
#2014-04-14|1216.54
#2014-04-15|1221.70
#2014-04-16|1242.24
#2014-04-17|1244.52
#2014-04-18|1250.61
#2014-04-21|1246.02
#2014-04-22|1233.18
#2014-04-23|1243.21
#2014-04-24|1236.03
#2014-04-25|1242.44
#2014-04-28|1224.87
#2014-04-29|1226.13
#2014-04-30|1228.69
#2014-05-01|1245.71
#2014-05-02|1244.67
#2014-05-05|1244.84
#2014-05-06|1251.16
#2014-05-07|1216.76
#2014-05-08|1228.00
#2014-05-09|1233.03
#2014-05-12|1221.61
#2014-05-13|1237.60
#2014-05-14|1248.11
#2014-05-15|1247.68
#2014-05-16|1237.19
#2014-05-19|1227.68
#2014-05-20|1224.25
#2014-05-21|1217.78
#2014-05-22|1234.36
#2014-05-23|1245.51
#2014-05-26|1257.79
#2014-05-27|1257.53
#2014-05-28|1263.30
#2014-05-29|1268.67
#2014-05-30|1263.72
#2014-06-02|1280.43
#2014-06-03|1287.59
#2014-06-04|1289.51
#2014-06-05|1293.17
#2014-06-06|1295.21
#2014-06-09|1298.29
#2014-06-10|1293.60
#2014-06-11|1308.00
#2014-06-12|1306.09
#2014-06-13|1309.07
#2014-06-16|1302.86
#2014-06-17|1304.30
#2014-06-18|1315.83
#2014-06-19|1336.95
#2014-06-20|1331.30
#2014-06-23|1336.26
#2014-06-24|1335.05
#2014-06-25|1329.90
#2014-06-26|1337.86
#2014-06-27|1328.49
#2014-06-30|1335.56
#2014-07-01|1350.55
#2014-07-02|1351.44
#2014-07-03|1348.50
#2014-07-04|1357.51
#2014-07-07|1354.92
#2014-07-08|1355.93
#2014-07-09|1349.44
#2014-07-10|1343.04
#2014-07-11|1335.87
#2014-07-14|1342.81
#2014-07-15|1345.94
#2014-07-16|1347.84
#2014-07-17|1349.36
#2014-07-18|1340.50
#2014-07-21|1341.21
#2014-07-22|1349.87
#2014-07-23|1352.17
#2014-07-24|1349.18
#2014-07-25|1362.83
#2014-07-28|1367.67
#2014-07-29|1370.82
#2014-07-30|1365.04
#2014-07-31|1361.24
#2014-08-01|1354.26
#2014-08-04|1351.68
#2014-08-05|1329.75
#2014-08-06|1327.69
#2014-08-07|1332.50
#2014-08-08|1305.56
#2014-08-11|1325.82
#2014-08-12|1331.71
#2014-08-13|1332.38
#2014-08-14|1340.81
#2014-08-15|1342.47
#2014-08-18|1342.05
#2014-08-19|1350.26
#2014-08-20|1343.73
#2014-08-21|1346.13
#2014-08-22|1336.46
#2014-08-25|1346.31
#2014-08-26|1339.91
#2014-08-27|1344.07
#2014-08-28|1339.48
#2014-08-29|1334.06
#2014-09-01|1337.38
#2014-09-02|1344.82
#2014-09-03|1355.79
#2014-09-04|1347.55
#2014-09-05|1348.53
#2014-09-08|1349.62
#2014-09-09|1344.72
#2014-09-10|1344.81
#2014-09-11|1345.58
#2014-09-12|1340.82
#2014-09-15|1341.23
#2014-09-16|1339.36
#2014-09-17|1328.89
#2014-09-18|1332.92
#2014-09-19|1348.85
#2014-09-22|1348.65
#2014-09-23|1349.67
#2014-09-24|1350.82
#2014-09-25|1372.21
#2014-09-26|1364.82
#2014-09-29|1368.33
#2014-09-30|1345.05
#2014-10-01|1331.67
#2014-10-02|1305.43
#2014-10-03|1297.54
#2014-10-06|1321.14
#2014-10-07|1319.02
#2014-10-08|1299.76
#2014-10-09|1286.37
#2014-10-10|1263.58
#2014-10-13|1269.32
#2014-10-14|1246.13
#2014-10-15|1264.69
#2014-10-16|1240.75
#2014-10-17|1222.51
#2014-10-20|1265.42
#2014-10-21|1243.25
#2014-10-22|1268.23
#2014-10-23|1257.20
#2014-10-24|1269.11
#2014-10-27|1279.30
#2014-10-28|1268.71
#2014-10-29|1290.77
#2014-10-30|1288.87
#2014-10-31|1304.53
#2014-11-03|1283.02
#2014-11-04|1325.12
#2014-11-05|1312.46
#2014-11-06|1298.75
#2014-11-07|1304.93
#2014-11-10|1306.75
#2014-11-11|1307.88
#2014-11-12|1312.32
#2014-11-13|1313.89
#2014-11-14|1315.06
#2014-11-17|1284.68
#2014-11-18|1309.90
#2014-11-19|1299.73
#2014-11-20|1295.74
#2014-11-21|1302.24
#2014-11-24|1294.75
#2014-11-25|1311.78
#2014-11-26|1317.01
#2014-11-27|1306.10
#2014-11-28|1312.13
#2014-12-01|1318.03
#2014-12-02|1317.94
#2014-12-03|1312.50
#2014-12-04|1323.37
#2014-12-05|1313.23
#2014-12-08|1318.22
#2014-12-09|1317.43
#2014-12-10|1291.62
#2014-12-11|1277.71
#2014-12-12|1289.40
#2014-12-15|1267.72
#2014-12-16|1253.71
#2014-12-17|1255.00
#2014-12-18|1262.65
#2014-12-19|1285.00
#2014-12-22|1286.80
#2014-12-23|1279.64
#2014-12-24|1292.50
#2014-12-25|1288.69
#2014-12-26|1298.67
#2014-12-29|1295.61
#2014-12-30|1290.00
#2014-12-31|1285.61
#2015-01-01|1285.61
#2015-01-02|1283.18
#2015-01-05|1285.10
#2015-01-06|1253.98
#2015-01-07|1244.66
#2015-01-08|1257.57
#2015-01-09|1268.57
#2015-01-12|1276.38
#2015-01-13|1271.64
#2015-01-14|1266.19
#2015-01-15|1282.93
#2015-01-16|1263.33
#2015-01-19|1276.06
#2015-01-20|1286.91
#2015-01-21|1284.08
#2015-01-22|1282.56
#2015-01-23|1303.45
#2015-01-26|1296.78
#2015-01-27|1322.05
#2015-01-28|1316.97
#2015-01-29|1296.53
#2015-01-30|1304.21
#2015-02-02|1304.81
#2015-02-03|1290.26
#2015-02-04|1309.60
#2015-02-05|1295.70
#2015-02-06|1284.27
#2015-02-09|1294.62
#2015-02-10|1287.52
#2015-02-11|1277.39
#2015-02-12|1300.59
#2015-02-13|1302.75
#2015-02-16|1315.49
#2015-02-17|1315.44
#2015-02-18|1332.98
#2015-02-19|1338.98
#2015-02-20|1348.24
#2015-02-23|1348.44
#2015-02-24|1349.24
#2015-02-25|1353.37
#2015-02-26|1356.35
#2015-02-27|1360.09
#2015-03-02|1357.78
#2015-03-03|1363.25
#2015-03-04|1356.82
#2015-03-05|1352.47
#2015-03-06|1351.67
#2015-03-09|1344.59
#2015-03-10|1342.09
#2015-03-11|1342.83
#2015-03-12|1356.88
#2015-03-13|1378.02
#2015-03-16|1375.55
#2015-03-17|1391.65
#2015-03-18|1404.86
#2015-03-19|1398.84
#2015-03-20|1410.22
#2015-03-23|1427.81
#2015-03-24|1421.44
#2015-03-25|1435.34
#2015-03-26|1418.56
#2015-03-27|1410.39
#2015-03-30|1402.43
#2015-03-31|1396.26
#2015-04-01|1385.97
#2015-04-02|1405.10
#2015-04-03|1421.71
#2015-04-06|1414.36
#2015-04-07|1417.13
#2015-04-08|1425.91
#2015-04-09|1424.32
#2015-04-10|1420.61
#2015-04-13|1420.97
#2015-04-14|1433.75
#2015-04-15|1432.52
#2015-04-16|1436.10
#2015-04-17|1424.20
#2015-04-20|1414.99
#2015-04-21|1429.22
#2015-04-22|1438.57
#2015-04-23|1452.28
#2015-04-24|1449.00
#2015-04-27|1451.62
#2015-04-28|1467.19
#2015-04-29|1465.27
#2015-04-30|1432.62
#2015-05-01|1423.88
#2015-05-04|1423.45
#2015-05-05|1424.44
#2015-05-06|1431.04
#2015-05-07|1417.27
#2015-05-08|1420.26
#2015-05-11|1431.89
#2015-05-12|1438.09
#2015-05-13|1459.42
#2015-05-14|1458.75
#2015-05-15|1464.53
#2015-05-18|1466.66
#2015-05-19|1461.60
#2015-05-20|1460.52
#2015-05-21|1464.27
#2015-05-22|1467.35
#2015-05-25|1475.46
#2015-05-26|1460.16
#2015-05-27|1461.54
#2015-05-28|1463.60
#2015-05-29|1466.23
#2015-06-01|1463.68
#2015-06-02|1466.20
#2015-06-03|1466.19
#2015-06-04|1464.01
#2015-06-05|1445.52
#2015-06-08|1443.60
#2015-06-09|1427.14
#2015-06-10|1441.22
#2015-06-11|1444.79
#2015-06-12|1456.79
#2015-06-15|1452.27
#2015-06-16|1439.44
#2015-06-17|1426.05
#2015-06-18|1425.15
#2015-06-19|1444.24
#2015-06-22|1442.35
#2015-06-23|1453.54
#2015-06-24|1455.33
#2015-06-25|1450.39
#2015-06-26|1440.29
#2015-06-29|1417.37
#2015-06-30|1426.24
#2015-07-01|1426.54
#2015-07-02|1431.44
#2015-07-03|1435.97
#2015-07-06|1410.07
#2015-07-07|1418.98
#2015-07-08|1377.83
#2015-07-09|1376.13
#2015-07-10|1355.00
#2015-07-13|1364.45
#2015-07-14|1389.56
#2015-07-15|1385.65
#2015-07-16|1394.70
#2015-07-17|1395.27
#2015-07-20|1392.34
#2015-07-21|1404.55
#2015-07-22|1383.69
#2015-07-23|1381.18
#2015-07-24|1370.02
#2015-07-27|1362.26
#2015-07-28|1347.95
#2015-07-29|1331.48
#2015-07-30|1338.46
#2015-07-31|1354.83
#2015-08-03|1348.29
#2015-08-04|1328.69
#2015-08-05|1325.38
#2015-08-06|1340.35
#2015-08-07|1355.25
#2015-08-10|1347.78
#2015-08-11|1346.77
#2015-08-12|1333.06
#2015-08-13|1332.18
#2015-08-14|1325.10
#2015-08-17|1326.74
#2015-08-18|1327.04
#2015-08-19|1304.78
#2015-08-20|1292.39
#2015-08-21|1269.15
#2015-08-24|1238.54
#2015-08-25|1187.41
#2015-08-26|1234.92
#2015-08-27|1230.67
#2015-08-28|1277.07
#2015-08-31|1257.96
#2015-09-01|1227.62
#2015-09-02|1209.98
#2015-09-03|1218.99
#2015-09-04|1205.06
#2015-09-07|1205.26
#2015-09-08|1187.93
#2015-09-09|1239.96
#2015-09-10|1225.33
#2015-09-11|1218.95
#2015-09-14|1210.52
#2015-09-15|1207.36
#2015-09-16|1223.95
#2015-09-17|1243.95
#2015-09-18|1224.87
#2015-09-21|1217.35
#2015-09-22|1222.58
#2015-09-23|1213.67
#2015-09-24|1187.59
#2015-09-25|1181.55
#2015-09-28|1182.29
#2015-09-29|1136.51
#2015-09-30|1161.07
#2015-10-01|1189.29
#2015-10-02|1193.15
#2015-10-05|1206.39
#2015-10-06|1219.29
#2015-10-07|1243.69
#2015-10-08|1241.74
#2015-10-09|1268.80
#2015-10-12|1276.50
#2015-10-13|1264.53
#2015-10-14|1244.62
#2015-10-15|1271.24
#2015-10-16|1271.68
#2015-10-19|1257.30
#2015-10-20|1256.78
#2015-10-21|1284.90
#2015-10-22|1276.02
#2015-10-23|1297.11
#2015-10-26|1310.33
#2015-10-27|1296.56
#2015-10-28|1294.45
#2015-10-29|1296.56
#2015-10-30|1304.81
#2015-11-02|1285.05
#2015-11-03|1283.41
#2015-11-04|1296.96
#2015-11-05|1299.08
#2015-11-06|1290.95
#2015-11-09|1304.67
#2015-11-10|1300.50
#2015-11-11|1303.19
#2015-11-12|1307.79
#2015-11-13|1295.72
#2015-11-16|1279.50
#2015-11-17|1296.66
#2015-11-18|1291.21
#2015-11-19|1312.80
#2015-11-20|1317.49
#2015-11-23|1315.96
#2015-11-24|1323.51
#2015-11-25|1309.98
#2015-11-26|1313.53
#2015-11-27|1306.70
#2015-11-30|1299.64
#2015-12-01|1325.98
#2015-12-02|1314.33
#2015-12-03|1316.58
#2015-12-04|1296.96
#2015-12-07|1303.79
#2015-12-08|1287.11
#2015-12-09|1285.93
#2015-12-10|1277.02
#2015-12-11|1289.75
#2015-12-14|1270.07
#2015-12-15|1241.45
#2015-12-16|1264.95
#2015-12-17|1267.95
#2015-12-18|1253.75
#2015-12-21|1253.10
#2015-12-22|1252.07
#2015-12-23|1253.30
#2015-12-24|1258.92
#2015-12-25|1251.81
#2015-12-28|1263.37
#2015-12-29|1271.89
#2015-12-30|1271.96
#2015-12-31|1274.30
#2016-01-01|1274.30
#2016-01-04|1254.20
#2016-01-05|1249.32
#2016-01-06|1233.11
#2016-01-07|1201.96
#2016-01-08|1202.81
#2016-01-11|1201.60
#2016-01-12|1160.47
#2016-01-13|1192.67
#2016-01-14|1162.93
#2016-01-15|1167.72
#2016-01-18|1152.78
#2016-01-19|1159.76
#2016-01-20|1128.60
#2016-01-21|1096.88
#2016-01-22|1143.17
#2016-01-25|1152.19
#2016-01-26|1120.70
#2016-01-27|1146.64
#2016-01-28|1131.92
#2016-01-29|1135.94
#2016-02-01|1162.75
#2016-02-02|1156.66
#2016-02-03|1127.17
#2016-02-04|1133.43
#2016-02-05|1129.76
#2016-02-08|1147.75
#2016-02-09|1098.46
#2016-02-10|1083.50
#2016-02-11|1097.75
#2016-02-12|1042.40
#2016-02-15|1104.54
#2016-02-16|1124.50
#2016-02-17|1113.41
#2016-02-18|1152.11
#2016-02-19|1141.00
#2016-02-22|1147.41
#2016-02-23|1152.56
#2016-02-24|1146.27
#2016-02-25|1142.77
#2016-02-26|1139.06
#2016-02-29|1137.73
#2016-03-01|1128.48
#2016-03-02|1178.03
#2016-03-03|1200.70
#2016-03-04|1216.42
#2016-03-07|1214.61
#2016-03-08|1211.68
#2016-03-09|1191.01
#2016-03-10|1206.09
#2016-03-11|1208.70
#2016-03-14|1222.30
#2016-03-15|1218.22
#2016-03-16|1203.04
#2016-03-17|1227.05
#2016-03-18|1219.96
#2016-03-21|1217.30
#2016-03-22|1238.50
#2016-03-23|1216.98
#2016-03-24|1196.77
#2016-03-25|1213.51
#2016-03-28|1218.28
#2016-03-29|1223.93
#2016-03-30|1219.06
#2016-03-31|1214.04
#2016-04-01|1172.82
#2016-04-04|1182.46
#2016-04-05|1159.21
#2016-04-06|1161.93
#2016-04-07|1184.94
#2016-04-08|1196.29
#2016-04-11|1199.27
#2016-04-12|1216.56
#2016-04-13|1245.69
#2016-04-14|1281.28
#2016-04-15|1275.44
#2016-04-18|1238.75
#2016-04-19|1272.13
#2016-04-20|1278.70
#2016-04-21|1300.70
#2016-04-22|1289.10
#2016-04-25|1292.06
#2016-04-26|1279.67
#2016-04-27|1270.51
#2016-04-28|1268.44
#2016-04-29|1282.89
#2016-05-02|1245.56
#2016-05-03|1247.63
#2016-05-04|1238.25
#2016-05-05|1234.07
#2016-05-06|1232.94
#2016-05-09|1219.53
#2016-05-10|1226.99
#2016-05-11|1237.08
#2016-05-12|1241.98
#2016-05-13|1219.51
#2016-05-16|1231.56
#2016-05-17|1244.11
#2016-05-18|1238.79
#2016-05-19|1230.75
#2016-05-20|1230.16
#2016-05-23|1236.51
#2016-05-24|1218.88
#2016-05-25|1231.00
#2016-05-26|1234.76
#2016-05-27|1243.81
#2016-05-30|1245.27
#2016-05-31|1262.39
#2016-06-01|1261.77
#2016-06-02|1245.52
#2016-06-03|1264.05
#2016-06-06|1253.54
#2016-06-07|1270.79
#2016-06-08|1285.31
#2016-06-09|1277.36
#2016-06-10|1267.28
#2016-06-13|1230.46
#2016-06-14|1225.17
#2016-06-15|1230.08
#2016-06-16|1214.27
#2016-06-17|1222.23
#2016-06-20|1254.38
#2016-06-21|1261.91
#2016-06-22|1250.50
#2016-06-23|1259.63
#2016-06-24|1201.65
#2016-06-27|1208.95
#2016-06-28|1198.80
#2016-06-29|1229.54
#2016-06-30|1234.36
#2016-07-01|1238.96
#2016-07-04|1245.05
#2016-07-05|1245.10
#2016-07-06|1226.31
#2016-07-07|1223.45
#2016-07-08|1213.78
#2016-07-11|1238.50
#2016-07-12|1248.31
#2016-07-13|1272.29
#2016-07-14|1270.23
#2016-07-15|1271.38
#2016-07-18|1270.67
#2016-07-19|1278.44
#2016-07-20|1275.44
#2016-07-21|1292.71
#2016-07-22|1280.07
#2016-07-25|1286.70
#2016-07-26|1280.95
#2016-07-27|1288.34
#2016-07-28|1288.27
#2016-07-29|1312.06
#2016-08-01|1307.70
#2016-08-02|1305.52
#2016-08-03|1281.23
#2016-08-04|1304.08
#2016-08-05|1293.85
#2016-08-08|1319.34
#2016-08-09|1337.87
#2016-08-10|1344.26
#2016-08-11|1343.91
#2016-08-12|1358.81
#2016-08-15|1354.42
#2016-08-16|1344.87
#2016-08-17|1360.36
#2016-08-18|1345.32
#2016-08-19|1356.35
#2016-08-22|1357.58
#2016-08-23|1346.08
#2016-08-24|1345.69
#2016-08-25|1344.19
#2016-08-26|1329.43
#2016-08-29|1339.20
#2016-08-30|1334.49
#2016-08-31|1349.39
#2016-09-01|1352.36
#2016-09-02|1337.54
#2016-09-05|1355.80
#2016-09-06|1370.83
#2016-09-07|1376.86
#2016-09-08|1375.15
#2016-09-09|1366.90
#2016-09-12|1344.77
#2016-09-13|1343.19
#2016-09-14|1329.81
#2016-09-15|1322.81
#2016-09-16|1337.13
#2016-09-19|1344.66
#2016-09-20|1348.71
#2016-09-21|1381.72
#2016-09-22|1382.50
#2016-09-23|1382.02
#2016-09-26|1369.05
#2016-09-27|1384.77
#2016-09-28|1380.57
#2016-09-29|1390.33
#2016-09-30|1376.94
#2016-10-03|1379.25
#2016-10-04|1375.98
#2016-10-05|1379.32
#2016-10-06|1381.50
#2016-10-07|1396.82
#2016-10-10|1392.62
#2016-10-11|1400.05
#2016-10-12|1384.93
#2016-10-13|1386.13
#2016-10-14|1379.30
#2016-10-17|1391.28
#2016-10-18|1397.88
#2016-10-19|1405.06
#2016-10-20|1407.82
#2016-10-21|1407.40
#2016-10-24|1405.30
#2016-10-25|1407.13
#2016-10-26|1408.43
#2016-10-27|1398.39
#2016-10-28|1402.98
#2016-10-31|1406.43
#2016-11-01|1409.61
#2016-11-02|1401.20
#2016-11-03|1403.24
#2016-11-04|1387.95
#2016-11-07|1389.94
#2016-11-08|1389.58
#2016-11-09|1331.25
#2016-11-10|1389.04
#2016-11-11|1390.78
#2016-11-14|1393.19
#2016-11-15|1387.37
#2016-11-16|1391.67
#2016-11-17|1395.36
#2016-11-18|1388.64
#2016-11-21|1391.29
#2016-11-22|1389.86
#2016-11-23|1372.19
#2016-11-24|1379.59
#2016-11-25|1387.46
#2016-11-28|1396.78
#2016-11-29|1388.68
#2016-11-30|1375.37
#2016-12-01|1387.37
#2016-12-02|1383.72
#2016-12-05|1374.57
#2016-12-06|1387.39
#2016-12-07|1399.54
#2016-12-08|1409.32
#2016-12-09|1405.38
#2016-12-12|1401.41
#2016-12-13|1404.05
#2016-12-14|1403.36
#2016-12-15|1369.30
#2016-12-16|1379.52
#2016-12-19|1389.78
#2016-12-20|1381.04
#2016-12-21|1380.09
#2016-12-22|1381.13
#2016-12-23|1383.23
#2016-12-26|1377.56
#2016-12-27|1369.61
#2016-12-28|1373.74
#2016-12-29|1368.98
#2016-12-30|1366.77
#2017-01-02|1367.18
#2017-01-03|1357.31
#2017-01-04|1391.16
#2017-01-05|1411.13
#2017-01-06|1398.02
#2017-01-09|1396.98
#2017-01-10|1400.15
#2017-01-11|1398.53
#2017-01-12|1420.68
#2017-01-13|1415.95
#2017-01-16|1413.51
#2017-01-17|1410.16
#2017-01-18|1415.74
#2017-01-19|1405.77
#2017-01-20|1417.25
#2017-01-23|1429.82
#2017-01-24|1429.68
#2017-01-25|1444.10
#2017-01-26|1451.59
#2017-01-27|1450.78
#2017-01-30|1457.78
#2017-01-31|1452.27
#2017-02-01|1452.61
#2017-02-02|1451.38
#2017-02-03|1453.00
#2017-02-06|1457.23
#2017-02-07|1456.22
#2017-02-08|1472.57
#2017-02-09|1445.47
#2017-02-10|1465.81
#2017-02-13|1472.16
#2017-02-14|1458.65
#2017-02-15|1472.00
#2017-02-16|1482.67
#2017-02-17|1480.99
#2017-02-20|1477.04
#2017-02-21|1479.55
#2017-02-22|1486.64
#2017-02-23|1498.26
#2017-02-24|1493.01
#2017-02-27|1481.40
#2017-02-28|1489.14
#2017-03-01|1487.18
#2017-03-02|1491.16
#2017-03-03|1480.54
#2017-03-06|1484.99
#2017-03-07|1486.09
#2017-03-08|1476.64
#2017-03-09|1474.21
#2017-03-10|1488.11
#2017-03-13|1495.28
#2017-03-14|1493.99
#2017-03-15|1488.67
#2017-03-16|1517.18
#2017-03-17|1518.83
#2017-03-20|1520.66
#2017-03-21|1527.78
#2017-03-22|1506.88
#2017-03-23|1508.17
#2017-03-24|1517.49
#2017-03-27|1507.31
#2017-03-28|1530.14
#2017-03-29|1532.23
#2017-03-30|1518.38
#2017-03-31|1503.32
#2017-04-03|1509.87
#2017-04-04|1500.61
#2017-04-05|1499.30
#2017-04-06|1480.32
#2017-04-07|1487.50
#2017-04-10|1492.02
#2017-04-11|1497.42
#2017-04-12|1482.12
#2017-04-13|1470.81
#2017-04-14|1461.59
#2017-04-17|1472.17
#2017-04-18|1472.48
#2017-04-19|1469.12
#2017-04-20|1466.59
#2017-04-21|1481.14
#2017-04-24|1482.59
#2017-04-25|1491.68
#2017-04-26|1505.25
#2017-04-27|1510.47
#2017-04-28|1507.41
#2017-05-01|1517.82
#2017-05-02|1520.30
#2017-05-03|1517.77
#2017-05-04|1514.01
#2017-05-05|1513.85
#2017-05-08|1543.56
#2017-05-09|1522.99
#2017-05-10|1529.69
#2017-05-11|1530.52
#2017-05-12|1529.88
#2017-05-15|1523.41
#2017-05-16|1532.78
#2017-05-17|1540.52
#2017-05-18|1521.07
#2017-05-19|1519.07
#2017-05-22|1533.42
#2017-05-23|1530.81
#2017-05-24|1534.39
#2017-05-25|1541.67
#2017-05-26|1536.62
#2017-05-29|1536.27
#2017-05-30|1543.15
#2017-05-31|1546.86
#2017-06-01|1552.28
#2017-06-02|1593.23
#2017-06-05|1588.93
#2017-06-06|1587.29
#2017-06-07|1591.72
#2017-06-08|1580.96
#2017-06-09|1575.84
#2017-06-12|1577.08
#2017-06-13|1575.64
#2017-06-14|1584.30
#2017-06-15|1555.84
#2017-06-16|1561.45
#2017-06-19|1565.10
#2017-06-20|1573.48
#2017-06-21|1570.61
#2017-06-22|1572.58
#2017-06-23|1576.79
#2017-06-26|1577.11
#2017-06-27|1577.14
#2017-06-28|1568.83
#2017-06-29|1574.62
#2017-06-30|1565.42
#2017-07-03|1555.06
#2017-07-04|1549.86
#2017-07-05|1562.62
#2017-07-06|1559.67
#2017-07-07|1547.63
#2017-07-10|1554.71
#2017-07-11|1560.54
#2017-07-12|1571.16
#2017-07-13|1573.69
#2017-07-14|1590.50
#2017-07-17|1588.59
#2017-07-18|1599.85
#2017-07-19|1598.02
#2017-07-20|1609.77
#2017-07-21|1626.65
#2017-07-24|1620.15
#2017-07-25|1609.74
#2017-07-26|1609.67
#2017-07-27|1622.42
#2017-07-28|1622.37
#2017-07-31|1628.81
#2017-08-01|1639.81
#2017-08-02|1652.75
#2017-08-03|1658.33
#2017-08-04|1644.03
#2017-08-07|1652.46
#2017-08-08|1650.03
#2017-08-09|1641.95
#2017-08-10|1646.17
#2017-08-11|1645.55
#2017-08-14|1628.37
#2017-08-15|1629.44
#2017-08-16|1627.63
#2017-08-17|1643.43
#2017-08-18|1640.64
#2017-08-21|1640.47
#2017-08-22|1641.07
#2017-08-23|1650.59
#2017-08-24|1640.05
#2017-08-25|1646.67
#2017-08-28|1649.49
#2017-08-29|1654.19
#2017-08-30|1646.36
#2017-08-31|1657.21
#2017-09-01|1657.03
#2017-09-04|1649.38
#2017-09-05|1645.51
#2017-09-06|1653.97
#2017-09-07|1668.19
#2017-09-08|1672.94
#2017-09-11|1683.51
#2017-09-12|1685.79
#2017-09-13|1689.74
#2017-09-14|1683.99
#2017-09-15|1691.73
#2017-09-18|1686.30
#2017-09-19|1709.58
#2017-09-20|1710.98
#2017-09-21|1690.55
#2017-09-22|1690.17
#2017-09-25|1696.43
#2017-09-26|1684.55
#2017-09-27|1682.64
#2017-09-28|1693.23
#2017-09-29|1694.30
#2017-10-02|1694.39
#2017-10-03|1704.37
#2017-10-04|1706.24
#2017-10-05|1700.77
#2017-10-06|1703.46
#2017-10-09|1704.82
#2017-10-10|1725.59
#2017-10-11|1725.89
#2017-10-12|1733.46
#2017-10-13|1747.98
#2017-10-16|1759.52
#2017-10-17|1756.94
#2017-10-18|1743.70
#2017-10-19|1755.74
#2017-10-20|1743.45
#2017-10-23|1759.14
#2017-10-24|1765.07
#2017-10-25|1767.41
#2017-10-26|1765.05
#2017-10-27|1786.00
#2017-10-30|1797.22
#2017-10-31|1796.31
#2017-11-01|1805.44
#2017-11-02|1809.72
#2017-11-03|1804.91
#2017-11-06|1813.23
#2017-11-07|1844.83
#2017-11-08|1855.27
#2017-11-09|1853.68
#2017-11-10|1844.49
#2017-11-13|1817.98
#2017-11-14|1818.18
#2017-11-15|1785.60
#2017-11-16|1806.53
#2017-11-17|1819.96
#2017-11-20|1808.19
#2017-11-21|1823.61
#2017-11-22|1851.10
#2017-11-23|1857.34
#2017-11-24|1853.60
#2017-11-27|1851.42
#2017-11-28|1833.75
#2017-11-29|1834.91
#2017-11-30|1820.67
#2017-12-01|1818.83
#2017-12-04|1805.21
#2017-12-05|1803.12
#2017-12-06|1777.63
#2017-12-07|1789.93
#2017-12-08|1798.90
#2017-12-11|1810.19
#2017-12-12|1803.89
#2017-12-13|1799.72
#2017-12-14|1804.12
#2017-12-15|1796.43
#2017-12-18|1829.22
#2017-12-19|1822.70
#2017-12-20|1831.04
#2017-12-21|1831.16
#2017-12-22|1847.00
#2017-12-25|1851.84
#2017-12-26|1846.60
#2017-12-27|1848.95
#2017-12-28|1850.12
#2017-12-29|1851.60
#2018-01-01|1851.60
#2018-01-02|1863.50
#2018-01-03|1860.27
#2018-01-04|1905.85
#2018-01-05|1919.05
#2018-01-08|1923.48
#2018-01-09|1944.75
#2018-01-10|1960.26
#2018-01-11|1962.57
#2018-01-12|1969.07
#2018-01-15|1989.27
#2018-01-16|2006.21
#2018-01-17|2006.49
#2018-01-18|1993.26
#2018-01-19|2012.89
#2018-01-22|2010.04
#2018-01-23|2028.81
#2018-01-24|2033.18
#2018-01-25|2027.82
#2018-01-26|2027.57
#2018-01-29|2021.75
#2018-01-30|1996.85
#2018-01-31|1972.17
#2018-02-01|2001.62
#2018-02-02|1973.22
#2018-02-05|1921.78
#2018-02-06|1850.31
#2018-02-07|1852.39
#2018-02-08|1871.89
#2018-02-09|1836.46
#2018-02-12|1839.06
#2018-02-13|1839.07
#2018-02-14|1833.75
#2018-02-15|1867.30
#2018-02-16|1876.43
#2018-02-19|1918.05
#2018-02-20|1890.37
#2018-02-21|1887.49
#2018-02-22|1880.44
#2018-02-23|1903.96
#2018-02-26|1913.00
#2018-02-27|1926.50
#2018-02-28|1912.25
#2018-03-01|1876.44
#2018-03-02|1862.28
#2018-03-05|1828.81
#2018-03-06|1856.48
#2018-03-07|1837.35
#2018-03-08|1846.30
#2018-03-09|1848.91
#2018-03-12|1893.74
#2018-03-13|1899.72
#2018-03-14|1898.64
#2018-03-15|1900.93
#2018-03-16|1893.07
#2018-03-19|1877.86
#2018-03-20|1858.35
#2018-03-21|1859.61
#2018-03-22|1890.97
#2018-03-23|1819.05
#2018-03-26|1824.70
#2018-03-27|1863.62
#2018-03-28|1845.37
#2018-03-29|1849.09
#2018-03-30|1866.73
#2018-04-02|1861.33
#2018-04-03|1841.81
#2018-04-04|1824.21
#2018-04-05|1827.57
#2018-04-06|1821.79
#2018-04-09|1821.52
#2018-04-10|1838.37
#2018-04-11|1855.57
#2018-04-12|1834.85
#2018-04-13|1848.33
#2018-04-16|1853.29
#2018-04-17|1847.43
#2018-04-18|1873.75
#2018-04-19|1877.80
#2018-04-20|1864.47
#2018-04-23|1856.22
#2018-04-24|1865.86
#2018-04-25|1846.63
#2018-04-26|1852.95
#2018-04-27|1847.95
#2018-04-30|1847.71
#2018-05-01|1846.37
#2018-05-02|1843.26
#2018-05-03|1853.98
#2018-05-04|1852.29
#2018-05-07|1845.10
#2018-05-08|1854.88
#2018-05-09|1843.22
#2018-05-10|1852.02
#2018-05-11|1879.58
#2018-05-14|1887.63
#2018-05-15|1873.08
#2018-05-16|1866.66
#2018-05-17|1866.01
#2018-05-18|1877.92
#2018-05-21|1877.32
#2018-05-22|1883.90
#2018-05-23|1882.14
#2018-05-24|1873.56
#2018-05-25|1862.14
#2018-05-28|1862.32
#2018-05-29|1858.14
#2018-05-30|1825.45
#2018-05-31|1843.54
#2018-06-01|1833.40
#2018-06-04|1856.66
#2018-06-05|1854.06
#2018-06-06|1849.63
#2018-06-07|1868.19
#2018-06-08|1868.39
#2018-06-11|1865.69
#2018-06-12|1863.91
#2018-06-13|1867.96
#2018-06-14|1846.78
#2018-06-15|1845.84
#2018-06-18|1817.33
#2018-06-19|1798.69
#2018-06-20|1803.15
#2018-06-21|1805.15
#2018-06-22|1804.02
#2018-06-25|1791.51
#2018-06-26|1782.37
#2018-06-27|1771.73
#2018-06-28|1774.17
#2018-06-29|1773.37
#2018-07-02|1746.02
#2018-07-03|1747.13
#2018-07-04|1732.74
#2018-07-05|1714.40
#2018-07-06|1743.15
#2018-07-09|1756.93
#2018-07-10|1768.10
#2018-07-11|1744.14
#2018-07-12|1726.15
#2018-07-13|1747.68
#2018-07-16|1746.57
#2018-07-17|1735.47
#2018-07-18|1741.35
#2018-07-19|1747.99
#2018-07-20|1751.81
#2018-07-23|1745.87
#2018-07-24|1767.23
#2018-07-25|1784.78
#2018-07-26|1790.49
#2018-07-27|1804.86
#2018-07-30|1791.26
#2018-07-31|1766.71
#2018-08-01|1781.39
#2018-08-02|1769.72
#2018-08-03|1768.55
#2018-08-06|1755.46
#2018-08-07|1775.35
#2018-08-08|1788.52
#2018-08-09|1786.58
#2018-08-10|1764.01
#2018-08-13|1721.91
#2018-08-14|1746.23
#2018-08-15|1738.55
#2018-08-16|1725.91
#2018-08-17|1741.07
#2018-08-20|1736.45
#2018-08-21|1730.53
#2018-08-22|1751.51
#2018-08-23|1736.57
#2018-08-24|1744.17
#2018-08-27|1773.26
#2018-08-28|1781.25
#2018-08-29|1782.24
#2018-08-30|1784.49
#2018-08-31|1788.52
#2018-09-03|1767.82
#2018-09-04|1763.13
#2018-09-05|1747.24
#2018-09-06|1747.26
#2018-09-07|1727.55
#2018-09-10|1728.03
#2018-09-11|1730.13
#2018-09-12|1717.70
#2018-09-13|1724.81
#2018-09-14|1760.25
#2018-09-17|1760.39
#2018-09-18|1771.29
#2018-09-19|1809.27
#2018-09-20|1813.45
#2018-09-21|1834.10
#2018-09-24|1833.14
#2018-09-25|1837.19
#2018-09-26|1847.77
#2018-09-27|1818.45
#2018-09-28|1829.17
#2018-10-01|1834.83
#2018-10-02|1842.23
#2018-10-03|1820.92
#2018-10-04|1826.83
#2018-10-05|1807.70
#2018-10-08|1812.49
#2018-10-09|1775.70
#2018-10-10|1777.77
#2018-10-11|1704.57
#2018-10-12|1722.02
#2018-10-15|1707.15
#2018-10-16|1711.32
#2018-10-17|1738.67
#2018-10-18|1708.17
#2018-10-19|1694.95
#2018-10-22|1692.30
#2018-10-23|1653.64
#2018-10-24|1640.90
#2018-10-25|1584.08
#2018-10-26|1582.01
#2018-10-29|1560.72
#2018-10-30|1590.31
#2018-10-31|1638.72
#2018-11-01|1640.50
#2018-11-02|1689.19
#2018-11-05|1662.59
#2018-11-06|1674.21
#2018-11-07|1665.61
#2018-11-08|1686.36
#2018-11-09|1665.42
#2018-11-12|1664.07
#2018-11-13|1630.96
#2018-11-14|1626.36
#2018-11-15|1641.10
#2018-11-16|1637.74
#2018-11-19|1654.06
#2018-11-20|1632.97
#2018-11-21|1621.37
#2018-11-22|1624.33
#2018-11-23|1625.43
#2018-11-26|1624.69
#2018-11-27|1630.99
#2018-11-28|1647.79
#2018-11-29|1670.12
#2018-11-30|1670.91
#2018-12-03|1703.32
#2018-12-04|1671.18
#2018-12-05|1653.14
#2018-12-06|1621.64
#2018-12-07|1622.96
#2018-12-10|1583.89
#2018-12-11|1558.06
#2018-12-12|1599.89
#2018-12-13|1607.62
#2018-12-14|1579.99
#2018-12-17|1580.92
#2018-12-18|1555.37
#2018-12-19|1557.52
#2018-12-20|1521.52
#2018-12-21|1509.88
#2018-12-24|1516.21
#2018-12-25|1444.69
#2018-12-26|1461.44
#2018-12-27|1524.31
#2018-12-28|1525.61
#2018-12-31|1534.71
#2019-01-01|1534.71
#2019-01-02|1535.32
#2019-01-03|1554.15
#2019-01-04|1510.27
#2019-01-07|1559.95
#2019-01-08|1565.94
#2019-01-09|1593.05
#2019-01-10|1576.96
#2019-01-11|1586.96
#2019-01-14|1585.90
#2019-01-15|1612.96
#2019-01-16|1603.26
#2019-01-17|1601.80
#2019-01-18|1609.56
#2019-01-21|1624.61
#2019-01-22|1609.83
#2019-01-23|1598.97
#2019-01-24|1604.69
#2019-01-25|1631.97
#2019-01-28|1633.20
#2019-01-29|1620.27
#2019-01-30|1617.63
#2019-01-31|1652.70
#2019-02-01|1645.57
#2019-02-04|1656.40
#2019-02-05|1666.94
#2019-02-06|1672.01
#2019-02-07|1664.32
#2019-02-08|1619.86
#2019-02-11|1613.41
#2019-02-12|1654.84
#2019-02-13|1672.25
#2019-02-14|1670.44
#2019-02-15|1653.73
#2019-02-18|1684.34
#2019-02-19|1686.18
#2019-02-20|1690.03
#2019-02-21|1694.35
#2019-02-22|1692.80
#2019-02-25|1708.99
#2019-02-26|1701.54
#2019-02-27|1694.47
#2019-02-28|1667.46
#2019-03-01|1667.92
#2019-03-04|1692.49
#2019-03-05|1680.19
#2019-03-06|1677.64
#2019-03-07|1658.09
#2019-03-08|1626.79
#2019-03-11|1632.20
#2019-03-12|1659.76
#2019-03-13|1645.45
#2019-03-14|1636.84
#2019-03-15|1652.16
#2019-03-18|1665.65
#2019-03-19|1669.40
#2019-03-20|1680.46
#2019-03-21|1687.77
#2019-03-22|1715.70
#2019-03-25|1664.57
#2019-03-26|1698.37
#2019-03-27|1709.24
#2019-03-28|1680.95
#2019-03-29|1689.73
#2019-04-01|1712.41
#2019-04-02|1721.33
#2019-04-03|1740.85
#2019-04-04|1744.14
#2019-04-05|1751.56
#2019-04-08|1748.15
#2019-04-09|1757.16
#2019-04-10|1746.76
#2019-04-11|1735.95
#2019-04-12|1728.47
#2019-04-15|1759.39
#2019-04-16|1753.53
#2019-04-17|1764.62
#2019-04-18|1751.43
#2019-04-19|1758.58
#2019-04-22|1754.68
#2019-04-23|1758.99
#2019-04-24|1753.56
#2019-04-25|1758.86
#2019-04-26|1757.79
#2019-04-29|1757.02
#2019-04-30|1761.52
#2019-05-01|1764.30
#2019-05-02|1761.18
#2019-05-03|1763.53
#2019-05-06|1766.38
#2019-05-07|1728.54
#2019-05-08|1700.94
#2019-05-09|1682.55
#2019-05-10|1681.86
#2019-05-13|1674.43
#2019-05-14|1659.93
#2019-05-15|1676.40
#2019-05-16|1658.81
#2019-05-17|1667.98
#2019-05-20|1650.24
#2019-05-21|1634.94
#2019-05-22|1639.02
#2019-05-23|1629.75
#2019-05-24|1632.27
#2019-05-27|1635.75
#2019-05-28|1646.76
#2019-05-29|1637.04
#2019-05-30|1635.91
#2019-05-31|1637.70
#2019-06-03|1622.89
#2019-06-04|1629.19
#2019-06-05|1669.88
#2019-06-06|1651.02
#2019-06-07|1664.19
#2019-06-10|1686.36
#2019-06-11|1700.21
#2019-06-12|1696.47
#2019-06-13|1680.19
#2019-06-14|1685.93
#2019-06-17|1670.24
#2019-06-18|1662.46
#2019-06-19|1705.41
#2019-06-20|1726.86
#2019-06-21|1718.02
#2019-06-24|1724.35
#2019-06-25|1725.63
#2019-06-26|1707.55
#2019-06-27|1735.23
#2019-06-28|1732.56
#2019-07-01|1768.03
#2019-07-02|1778.83
#2019-07-03|1760.61
#2019-07-04|1765.57
#2019-07-05|1758.47
#2019-07-08|1736.48
#2019-07-09|1721.91
#2019-07-10|1714.62
#2019-07-11|1725.12
#2019-07-12|1720.30
#2019-07-15|1720.47
#2019-07-16|1712.62
#2019-07-17|1714.76
#2019-07-18|1679.97
#2019-07-19|1713.19
#2019-07-22|1709.76
#2019-07-23|1726.76
#2019-07-24|1741.63
#2019-07-25|1736.59
#2019-07-26|1716.66
#2019-07-29|1697.21
#2019-07-30|1715.28
#2019-07-31|1702.12
#2019-08-01|1705.55
#2019-08-02|1681.25
#2019-08-05|1644.77
#2019-08-06|1630.28
#2019-08-07|1631.46
#2019-08-08|1619.42
#2019-08-09|1631.56
#2019-08-12|1635.50
#2019-08-13|1599.71
#2019-08-14|1630.55
#2019-08-15|1609.14
#2019-08-16|1602.98
#2019-08-19|1607.42
#2019-08-20|1628.41
#2019-08-21|1620.88
#2019-08-22|1620.30
#2019-08-23|1627.95
#2019-08-26|1594.56
#2019-08-27|1606.04
#2019-08-28|1602.89
#2019-08-29|1593.61
#2019-08-30|1630.56
#2019-09-02|1621.37
#2019-09-03|1629.94
#2019-09-04|1624.40
#2019-09-05|1651.93
#2019-09-06|1669.52
#2019-09-09|1678.98
#2019-09-10|1693.34
#2019-09-11|1716.85
#2019-09-12|1728.79
#2019-09-13|1737.35
#2019-09-16|1738.83
#2019-09-17|1738.20
#2019-09-18|1732.21
#2019-09-19|1738.39
#2019-09-20|1736.41
#2019-09-23|1743.17
#2019-09-24|1744.65
#2019-09-25|1727.29
#2019-09-26|1729.90
#2019-09-27|1723.67
#2019-09-30|1717.11
#2019-10-01|1744.29
#2019-10-02|1731.78
#2019-10-03|1716.00
#2019-10-04|1716.90
#2019-10-07|1717.26
#2019-10-08|1733.59
#2019-10-09|1719.02
#2019-10-10|1713.51
#2019-10-11|1721.87
#2019-10-14|1727.23
#2019-10-15|1744.07
#2019-10-16|1760.87
#2019-10-17|1757.25
#2019-10-18|1765.91
#2019-10-21|1772.42
#2019-10-22|1773.38
#2019-10-23|1781.24
#2019-10-24|1793.30
#2019-10-25|1801.16
#2019-10-28|1803.84
#2019-10-29|1822.36
#2019-10-30|1814.65
#2019-10-31|1826.60
#2019-11-01|1827.59
#2019-11-04|1825.06
#2019-11-05|1842.46
#2019-11-06|1851.23
#2019-11-07|1850.78
#2019-11-08|1861.93
#2019-11-11|1854.13
#2019-11-12|1866.01
#2019-11-13|1856.35
#2019-11-14|1841.65
#2019-11-15|1852.63
#2019-11-18|1860.91
#2019-11-19|1851.76
#2019-11-20|1839.19
#2019-11-21|1834.52
#2019-11-22|1839.37
#2019-11-25|1854.67
#2019-11-26|1860.90
#2019-11-27|1863.17
#2019-11-28|1855.10
#2019-11-29|1844.91
#2019-12-02|1869.36
#2019-12-03|1870.44
#2019-12-04|1855.43
#2019-12-05|1870.53
#2019-12-06|1879.06
#2019-12-09|1891.47
#2019-12-10|1884.72
#2019-12-11|1875.26
#2019-12-12|1870.59
#2019-12-13|1910.16
#2019-12-16|1903.12
#2019-12-17|1910.44
#2019-12-18|1893.85
#2019-12-19|1896.26
#2019-12-20|1890.22
#2019-12-23|1883.63
#2019-12-24|1887.19
#2019-12-25|1883.98
#2019-12-26|1890.79
#2019-12-27|1894.96
#2019-12-30|1891.54
#2019-12-31|1895.69
#2020-01-01|1895.69
#2020-01-02|1901.39
#2020-01-03|1904.15
#2020-01-06|1881.61
#2020-01-07|1901.90
#2020-01-08|1873.09
#2020-01-09|1893.31
#2020-01-10|1904.35
#2020-01-13|1901.49
#2020-01-14|1906.94
#2020-01-15|1892.58
#2020-01-16|1882.40
#2020-01-17|1894.51
#2020-01-20|1907.45
#2020-01-21|1894.34
#2020-01-22|1909.44
#2020-01-23|1901.18
#2020-01-24|1906.30
#2020-01-27|1879.51
#2020-01-28|1852.28
#2020-01-29|1858.66
#2020-01-30|1829.74
#2020-01-31|1834.79
#2020-02-03|1815.14
#2020-02-04|1818.77
#2020-02-05|1834.52
#2020-02-06|1879.68
#2020-02-07|1871.04
#2020-02-10|1856.53
#2020-02-11|1857.46
#2020-02-12|1862.66
#2020-02-13|1859.73
#2020-02-14|1849.02
#2020-02-17|1833.97
#2020-02-18|1804.22
#2020-02-19|1795.46
#2020-02-20|1782.49
#2020-02-21|1778.56
#2020-02-24|1785.66
#2020-02-25|1737.77
#2020-02-26|1715.17
#2020-02-27|1687.64
#2020-02-28|1652.54
#2020-03-02|1665.23
#2020-03-03|1648.71
#2020-03-04|1653.79
#2020-03-05|1678.63
#2020-03-06|1649.64
#2020-03-09|1581.54
#2020-03-10|1581.22
#2020-03-11|1540.47
#2020-03-12|1455.82
#2020-03-13|1372.00
#2020-03-16|1346.97
#2020-03-17|1350.49
#2020-03-18|1331.18
#2020-03-19|1275.25
#2020-03-20|1276.38
#2020-03-23|1286.60
#2020-03-24|1345.88
#2020-03-25|1448.73
#2020-03-26|1438.58
#2020-03-27|1514.96
#2020-03-30|1495.47
#2020-03-31|1474.68
#2020-04-01|1421.35
#2020-04-02|1388.94
#2020-04-03|1377.82
#2020-04-06|1418.78
#2020-04-07|1459.89
#2020-04-08|1478.68
#2020-04-09|1487.30
#2020-04-10|1500.53
#2020-04-13|1475.98
#2020-04-14|1518.96
#2020-04-15|1516.93
#2020-04-16|1501.18
#2020-04-17|1530.07
#2020-04-20|1517.28
#2020-04-21|1489.52
#2020-04-22|1477.48
#2020-04-23|1502.69
#2020-04-24|1496.27
#2020-04-27|1540.99
#2020-04-28|1551.22
#2020-04-29|1558.48
#2020-04-30|1594.55
#2020-05-01|1560.56
#2020-05-04|1553.73
#2020-05-05|1558.45
#2020-05-06|1569.50
#2020-05-07|1565.08
#2020-05-08|1606.34
#2020-05-11|1621.06
#2020-05-12|1619.62
#2020-05-13|1618.78
#2020-05-14|1581.18
#2020-05-15|1589.14
#2020-05-18|1589.55
#2020-05-19|1625.01
#2020-05-20|1640.27
#2020-05-21|1632.93
#2020-05-22|1613.15
#2020-05-25|1636.99
#2020-05-26|1676.73
#2020-05-27|1693.91
#2020-05-28|1728.79
#2020-05-29|1701.63
#2020-06-01|1722.01
#2020-06-02|1734.43
#2020-06-03|1752.08
#2020-06-04|1755.14
#2020-06-05|1756.73
#2020-06-08|1792.14
#2020-06-09|1801.52
#2020-06-10|1808.07
#2020-06-11|1772.92
#2020-06-12|1738.36
#2020-06-15|1672.40
#2020-06-16|1757.61
#2020-06-17|1752.09
#2020-06-18|1753.55
#2020-06-19|1750.01
#2020-06-22|1742.99
#2020-06-23|1760.89
#2020-06-24|1748.95
#2020-06-25|1721.25
#2020-06-26|1732.61
#2020-06-29|1702.54
#2020-06-30|1713.58
#2020-07-01|1698.70
#2020-07-02|1695.06
#2020-07-03|1711.83
#2020-07-06|1744.45
#2020-07-07|1739.55
#2020-07-08|1727.14
#2020-07-09|1730.41
#2020-07-10|1713.97
#2020-07-13|1746.50
#2020-07-14|1737.95
#2020-07-15|1779.02
#2020-07-16|1755.26
#2020-07-17|1753.65
#2020-07-20|1757.51
#2020-07-21|1776.91
#2020-07-22|1763.53
#2020-07-23|1765.56
#2020-07-24|1779.23
#2020-07-27|1791.27
#2020-07-28|1786.06
#2020-07-29|1757.11
#2020-07-30|1753.58
#2020-07-31|1703.94
#2020-08-03|1723.45
#2020-08-04|1755.52
#2020-08-05|1775.53
#2020-08-06|1779.32
#2020-08-07|1768.09
#2020-08-10|1769.64
#2020-08-11|1809.55
#2020-08-12|1826.30
#2020-08-13|1848.04
#2020-08-14|1851.34
#2020-08-17|1843.48
#2020-08-18|1848.81
#2020-08-19|1843.28
#2020-08-20|1811.22
#2020-08-21|1814.87
#2020-08-24|1819.06
#2020-08-25|1832.55
#2020-08-26|1836.70
#2020-08-27|1831.88
#2020-08-28|1836.89
#2020-08-31|1849.15
#2020-09-01|1852.43
#2020-09-02|1867.45
#2020-09-03|1875.67
#2020-09-04|1853.19
#2020-09-07|1859.56
#2020-09-08|1877.32
#2020-09-09|1861.76
#2020-09-10|1888.04
#2020-09-11|1898.67
#2020-09-14|1924.06
#2020-09-15|1919.42
#2020-09-16|1924.82
#2020-09-17|1921.19
#2020-09-18|1941.61
#2020-09-21|1935.63
#2020-09-22|1924.96
#2020-09-23|1923.66
#2020-09-24|1896.71
#2020-09-25|1903.72
#2020-09-28|1935.45
#2020-09-29|1940.68
#2020-09-30|1900.20
#2020-10-01|1898.78
#2020-10-02|1877.58
#2020-10-05|1912.15
#2020-10-06|1932.35
#2020-10-07|1927.32
#2020-10-08|1935.06
#2020-10-09|1928.55
#2020-10-12|1925.26
#2020-10-13|1933.48
#2020-10-14|1931.35
#2020-10-15|1911.43
#2020-10-16|1888.69
#2020-10-19|1912.82
#2020-10-20|1897.00
#2020-10-21|1929.92
#2020-10-22|1903.74
#2020-10-23|1912.22
#2020-10-26|1900.02
#2020-10-27|1897.39
#2020-10-28|1888.59
#2020-10-29|1875.61
#2020-10-30|1840.41
#2020-11-02|1877.66
#2020-11-03|1884.59
#2020-11-04|1914.16
#2020-11-05|1949.96
#2020-11-06|1966.61
#2020-11-09|1961.46
#2020-11-10|2016.19
#2020-11-11|2042.60
#2020-11-12|2045.74
#2020-11-13|2015.11
#2020-11-16|2050.37
#2020-11-17|2067.93
#2020-11-18|2065.84
#2020-11-19|2076.16
#2020-11-20|2078.99
#2020-11-23|2070.92
#2020-11-24|2116.01
#2020-11-25|2118.92
#2020-11-26|2129.14
#2020-11-27|2138.00
#2020-11-30|2086.99
#2020-12-01|2099.91
#2020-12-02|2108.43
#2020-12-03|2126.45
#2020-12-04|2117.31
#2020-12-07|2106.51
#2020-12-08|2105.18
#2020-12-09|2129.21
#2020-12-10|2115.11
#2020-12-11|2129.96
#2020-12-14|2136.05
#2020-12-15|2134.83
#2020-12-16|2145.88
#2020-12-17|2160.03
#2020-12-18|2153.11
#2020-12-21|2143.02
#2020-12-22|2100.96
#2020-12-23|2113.68
#2020-12-24|2126.45
#2020-12-25|2135.39
#2020-12-28|2144.89
#2020-12-29|2188.68
#2020-12-30|2179.23
#2020-12-31|2178.29
#2021-01-01|2178.30
#2021-01-04|2171.13
#2021-01-05|2176.97
#2021-01-06|2165.52
#2021-01-07|2210.52
#2021-01-08|2239.83
#2021-01-11|2225.30
#2021-01-12|2221.89
#2021-01-13|2243.21
#2021-01-14|2261.22
#2021-01-15|2237.02
#2021-01-18|2222.36
#2021-01-19|2231.15
#2021-01-20|2236.31
#2021-01-21|2253.05
#2021-01-22|2238.71
#2021-01-25|2246.91
#2021-01-26|2226.70
#2021-01-27|2237.33
#2021-01-28|2213.37
#2021-01-29|2165.01
#2021-02-01|2192.16
#2021-02-02|2207.43
#2021-02-03|2237.19
#2021-02-04|2216.14
#2021-02-05|2241.15
#2021-02-08|2290.74
#2021-02-09|2311.07
#2021-02-10|2312.05
#2021-02-11|2311.30
#2021-02-12|2302.71
#2021-02-15|2324.29
#2021-02-16|2324.96
#2021-02-17|2320.67
#2021-02-18|2298.19
#2021-02-19|2282.28
#2021-02-22|2310.16
#2021-02-23|2313.31
#2021-02-24|2261.15
#2021-02-25|2292.19
#2021-02-26|2211.16
#2021-03-01|2248.75
#2021-03-02|2240.06
#2021-03-03|2250.05
#2021-03-04|2216.99
#2021-03-05|2209.06
#2021-03-08|2194.57
#2021-03-09|2214.02
#2021-03-10|2225.00
#2021-03-11|2236.37
#2021-03-12|2262.57
#2021-03-15|2279.92
#2021-03-16|2294.22
#2021-03-17|2294.25
#2021-03-18|2321.49
#2021-03-19|2320.26
#2021-03-22|2304.18
#2021-03-23|2274.27
#2021-03-24|2226.60
#2021-03-25|2263.05
#2021-03-26|2291.57
#2021-03-29|2302.19
#2021-03-30|2295.03
#2021-03-31|2257.00
#2021-04-01|2258.15
#2021-04-02|2272.90
#2021-04-05|2290.74
#2021-04-06|2272.40
#2021-04-07|2291.04
#2021-04-08|2289.06
#2021-04-09|2286.04
#2021-04-12|2282.51
#2021-04-13|2290.79
#2021-04-14|2293.18
#2021-04-15|2301.83
#2021-04-16|2303.70
#2021-04-19|2313.55
#2021-04-20|2279.15
#2021-04-21|2232.91
#2021-04-22|2283.70
#2021-04-23|2275.59
#2021-04-26|2297.66
#2021-04-27|2273.57
#2021-04-28|2266.77
#2021-04-29|2268.47
#2021-04-30|2270.68
#2021-05-03|2271.93
#2021-05-04|2266.59
#2021-05-05|2266.53
#2021-05-06|2321.47
#2021-05-07|2341.25
#2021-05-10|2362.68
#2021-05-11|2313.31
#2021-05-12|2254.29
#2021-05-13|2211.93
#2021-05-14|2245.97
#2021-05-17|2243.77
#2021-05-18|2289.83
#2021-05-19|2272.54
#2021-05-20|2267.79
#2021-05-21|2278.59
#2021-05-24|2298.99
#2021-05-25|2304.94
#2021-05-26|2315.93
#2021-05-27|2285.30
#2021-05-28|2330.65
#2021-05-31|2309.76
#2021-06-01|2318.67
#2021-06-02|2345.13
#2021-06-03|2350.90
#2021-06-04|2364.46
#2021-06-07|2375.30
#2021-06-08|2370.95
#2021-06-09|2364.29
#2021-06-10|2365.79
#2021-06-11|2351.99
#2021-06-14|2357.60
#2021-06-15|2369.60
#2021-06-16|2376.92
#2021-06-17|2352.74
#2021-06-18|2331.81
#2021-06-21|2273.29
#2021-06-22|2340.56
#2021-06-23|2328.21
#2021-06-24|2314.92
#2021-06-25|2335.52
#2021-06-28|2339.82
#2021-06-29|2324.66
#2021-06-30|2308.59
#2021-07-01|2292.77
#2021-07-02|2317.37
#2021-07-05|2329.26
#2021-07-06|2344.77
#2021-07-07|2326.05
#2021-07-08|2322.97
#2021-07-09|2299.43
#2021-07-12|2350.91
#2021-07-13|2362.56
#2021-07-14|2355.24
#2021-07-15|2326.39
#2021-07-16|2324.58
#2021-07-19|2299.27
#2021-07-20|2260.38
#2021-07-21|2272.45
#2021-07-22|2280.00
#2021-07-23|2271.27
#2021-07-26|2310.86
#2021-07-27|2331.00
#2021-07-28|2301.32
#2021-07-29|2324.83
#2021-07-30|2298.28
#2021-08-02|2349.59
#2021-08-03|2353.34
#2021-08-04|2330.59
#2021-08-05|2336.48
#2021-08-06|2330.01
#2021-08-09|2328.60
#2021-08-10|2334.70
#2021-08-11|2355.84
#2021-08-12|2357.31
#2021-08-13|2374.04
#2021-08-16|2343.48
#2021-08-17|2325.46
#2021-08-18|2328.13
#2021-08-19|2290.49
#2021-08-20|2262.55
#2021-08-23|2313.16
#2021-08-24|2347.29
#2021-08-25|2342.22
#2021-08-26|2338.14
#2021-08-27|2334.97
#2021-08-30|2369.33
#2021-08-31|2379.26
#2021-09-01|2393.60
#2021-09-02|2385.83
#2021-09-03|2427.77
#2021-09-06|2457.80
#2021-09-07|2477.04
#2021-09-08|2491.69
#2021-09-09|2480.93
#2021-09-10|2510.69
#2021-09-13|2519.32
#2021-09-14|2556.96
#2021-09-15|2540.74
#2021-09-16|2519.51
#2021-09-17|2525.52
#2021-09-20|2531.01
#2021-09-21|2493.80
#2021-09-22|2453.22
#2021-09-23|2443.26
#2021-09-24|2478.44
#2021-09-27|2463.02
#2021-09-28|2440.15
#2021-09-29|2388.72
#2021-09-30|2402.83
#2021-10-01|2362.22
#2021-10-04|2352.44
#2021-10-05|2309.23
#2021-10-06|2299.91
#2021-10-07|2295.81
#2021-10-08|2310.17
#2021-10-11|2331.50
#2021-10-12|2309.31
#2021-10-13|2304.66
#2021-10-14|2315.82
#2021-10-15|2360.44
#2021-10-18|2354.19
#2021-10-19|2369.66
#2021-10-20|2363.29
#2021-10-21|2341.46
#2021-10-22|2347.93
#2021-10-25|2354.89
#2021-10-26|2365.84
#2021-10-27|2366.25
#2021-10-28|2352.06
#2021-10-29|2355.14
#2021-11-01|2396.47
#2021-11-02|2391.19
#2021-11-03|2382.90
#2021-11-04|2429.98
#2021-11-05|2417.59
#2021-11-08|2422.27
#2021-11-09|2401.30
#2021-11-10|2362.92
#2021-11-11|2377.52
#2021-11-12|2406.98
#2021-11-15|2411.80
#2021-11-16|2390.29
#2021-11-17|2368.73
#2021-11-18|2378.97
#2021-11-19|2406.33
#2021-11-22|2388.11
#2021-11-23|2381.77
#2021-11-24|2345.16
#2021-11-25|2352.27
#2021-11-26|2342.12
#2021-11-29|2289.29
#2021-11-30|2267.07
#2021-12-01|2295.86
#2021-12-02|2292.97
#2021-12-03|2327.65
#2021-12-06|2315.28
#2021-12-07|2361.39
#2021-12-08|2368.80
#2021-12-09|2362.30
#2021-12-10|2347.08
#2021-12-13|2343.16
#2021-12-14|2321.16
#2021-12-15|2331.10
#2021-12-16|2365.69
#2021-12-17|2336.95
#2021-12-20|2289.68
#2021-12-21|2313.90
#2021-12-22|2310.15
#2021-12-23|2337.18
#2021-12-24|2335.49
#2021-12-27|2313.29
#2021-12-28|2343.44
#2021-12-29|2336.85
#2021-12-30|2327.13
#2021-12-31|2326.11
#2022-01-03|2325.31
#2022-01-04|2345.78
#2022-01-05|2363.44
#2022-01-06|2305.67
#2022-01-07|2295.03
#2022-01-10|2304.93
#2022-01-11|2269.94
#2022-01-12|2330.81
#2022-01-13|2323.45
#2022-01-14|2287.62
#2022-01-17|2271.95
#2022-01-18|2269.59
#2022-01-19|2221.20
#2022-01-20|2246.31
#2022-01-21|2240.57
#2022-01-24|2232.39
#2022-01-25|2182.02
#2022-01-26|2165.88
#2022-01-27|2097.88
#2022-01-28|2143.72
#2022-01-31|2163.42
#2022-02-01|2176.11
#2022-02-02|2226.73
#2022-02-03|2187.45
#2022-02-04|2198.83
#2022-02-07|2189.85
#2022-02-08|2199.49
#2022-02-09|2231.62
#2022-02-10|2239.56
#2022-02-11|2240.06
#2022-02-14|2207.98
#2022-02-15|2175.19
#2022-02-16|2213.81
#2022-02-17|2214.79
#2022-02-18|2197.67
#2022-02-21|2183.07
#2022-02-22|2145.21
#2022-02-23|2149.36
#2022-02-24|2099.79
#2022-02-25|2146.13
#2022-02-28|2149.97
#2022-03-01|2171.72
#2022-03-02|2126.61
#2022-03-03|2160.71
#2022-03-04|2147.43
#2022-03-07|2088.42
#2022-03-08|2043.08
#2022-03-09|2039.38
#2022-03-10|2112.17
#2022-03-11|2070.33
#2022-03-14|2064.25
#2022-03-15|2059.38
#2022-03-16|2088.70
#2022-03-17|2153.50
#2022-03-18|2159.33
#2022-03-21|2157.63
#2022-03-22|2161.21
#2022-03-23|2203.40
#2022-03-24|2191.00
#2022-03-25|2194.12
#2022-03-28|2154.95
#2022-03-29|2183.34
#2022-03-30|2200.46
#2022-03-31|2191.17
#2022-04-01|2162.13
#2022-04-04|2168.80
#2022-04-05|2158.39
#2022-04-06|2122.57
#2022-04-07|2077.97
#2022-04-08|2074.11
#2022-04-11|2047.03
#2022-04-12|2012.11
#2022-04-13|2046.61
#2022-04-14|2067.55
#2022-04-15|2058.31
#2022-04-18|2026.28
#2022-04-19|2015.00
#2022-04-20|2042.34
#2022-04-21|2043.09
#2022-04-22|2019.79
#2022-04-25|1985.87
#2022-04-26|1995.04
#2022-04-27|1959.51
#2022-04-28|1967.30
#2022-04-29|1987.58
#2022-05-02|1983.77
#2022-05-03|1988.90
#2022-05-04|1989.69
#2022-05-05|1986.55
#2022-05-06|2004.16
#2022-05-09|1955.40
#2022-05-10|1931.72
#2022-05-11|1920.49
#2022-05-12|1931.35
#2022-05-13|1957.56
#2022-05-16|1965.71
#2022-05-17|1976.19
#2022-05-18|2003.58
#2022-05-19|1990.78
#2022-05-20|2010.97
#2022-05-23|2024.18
#2022-05-24|2018.77
#2022-05-25|2010.58
#2022-05-26|2006.04
#2022-05-27|2019.46
#2022-05-30|2055.25
#2022-05-31|2033.47
#2022-06-01|2042.23
#2022-06-02|2033.45
#2022-06-03|2030.38
#2022-06-06|2030.53
#2022-06-07|2020.53
#2022-06-08|2029.65
#2022-06-09|2019.01
#2022-06-10|1988.64
#2022-06-13|1939.01
#2022-06-14|1910.02
#2022-06-15|1873.20
#2022-06-16|1904.36
#2022-06-17|1839.30
#2022-06-20|1813.06
#2022-06-21|1837.41
#2022-06-22|1821.68
#2022-06-23|1824.45
#2022-06-24|1831.68
#2022-06-27|1867.81
#2022-06-28|1872.17
#2022-06-29|1851.42
#2022-06-30|1839.50
#2022-07-01|1821.44
#2022-07-04|1835.90
#2022-07-05|1839.65
#2022-07-06|1813.79
#2022-07-07|1836.32
#2022-07-08|1849.70
#2022-07-11|1848.18
#2022-07-12|1818.46
#2022-07-13|1821.53
#2022-07-14|1806.39
#2022-07-15|1813.94
#2022-07-18|1825.32
#2022-07-19|1845.44
#2022-07-20|1888.47
#2022-07-21|1894.09
#2022-07-22|1927.75
#2022-07-25|1905.52
#2022-07-26|1908.12
#2022-07-27|1906.18
#2022-07-28|1947.61
#2022-07-29|1956.91
#2022-08-01|2015.54
#2022-08-02|1981.09
#2022-08-03|1955.78
#2022-08-04|1972.07
#2022-08-05|1964.39
#2022-08-08|1974.46
#2022-08-09|1960.75
#2022-08-10|1995.32
#2022-08-11|1993.50
#2022-08-12|2029.22
#2022-08-15|2036.06
#2022-08-16|2010.84
#2022-08-17|2015.36
#2022-08-18|1999.77
#2022-08-19|1981.57
#2022-08-22|1972.37
#2022-08-23|1964.70
#2022-08-24|1961.28
#2022-08-25|1972.87
#2022-08-26|1971.22
#2022-08-29|1908.30
#2022-08-30|1932.84
#2022-08-31|1935.57
#2022-09-01|1881.06
#2022-09-02|1873.40
#2022-09-05|1870.09
#2022-09-06|1843.44
#2022-09-07|1806.56
#2022-09-08|1846.62
#2022-09-09|1872.58
#2022-09-12|1888.84
#2022-09-13|1879.23
#2022-09-14|1858.91
#2022-09-15|1849.85
#2022-09-16|1836.46
#2022-09-19|1827.57
#2022-09-20|1834.90
#2022-09-21|1804.86
#2022-09-22|1826.97
#2022-09-23|1809.73
#2022-09-26|1741.02
#2022-09-27|1745.65
#2022-09-28|1724.49
#2022-09-29|1745.06
#2022-09-30|1712.58
#2022-10-03|1732.20
#2022-10-04|1791.91
#2022-10-05|1797.71
#2022-10-06|1810.44
#2022-10-07|1791.46
#2022-10-10|1781.61
#2022-10-11|1743.49
#2022-10-12|1731.66
#2022-10-13|1705.95
#2022-10-14|1732.25
#2022-10-17|1709.58
#2022-10-18|1730.70
#2022-10-19|1725.51
#2022-10-20|1715.00
#2022-10-21|1695.68
#2022-10-24|1720.14
#2022-10-25|1746.62
#2022-10-26|1762.38
#2022-10-27|1767.27
#2022-10-28|1737.91
#2022-10-31|1761.33
#2022-11-01|1800.60
#2022-11-02|1807.81
#2022-11-03|1794.50
#2022-11-04|1792.84
#2022-11-07|1827.08
#2022-11-08|1855.03
#2022-11-09|1846.14
#2022-11-10|1889.30
#2022-11-11|1973.56
#2022-11-14|1944.11
#2022-11-15|1960.49
#2022-11-16|1964.73
#2022-11-17|1943.96
#2022-11-18|1943.82
#2022-11-21|1924.33
#2022-11-22|1949.65
#2022-11-23|1971.33
#2022-11-24|2017.23
#2022-11-25|2001.66
#2022-11-28|1994.29
#2022-11-29|1994.21
#2022-11-30|1976.58
#2022-12-01|2028.45
#2022-12-02|1994.76
#2022-12-05|1983.60
#2022-12-06|1978.09
#2022-12-07|1968.89
#2022-12-08|1969.58
#2022-12-09|1993.42
#2022-12-12|1978.02
#2022-12-13|2017.68
#2022-12-14|2033.69
#2022-12-15|1995.39
#2022-12-16|1983.25
#2022-12-19|1962.68
#2022-12-20|2000.91
#2022-12-21|1974.06
#2022-12-22|1984.33
#2022-12-23|1955.08
#2022-12-26|1967.47
#2022-12-27|1967.16
#2022-12-28|1957.58
#2022-12-29|1957.50
#2022-12-30|1968.51
#2023-01-02|1966.63
#2023-01-03|1981.00
#2023-01-04|1933.00
#2023-01-05|1910.26
#2023-01-06|1935.72
#2023-01-09|1950.37
#2023-01-10|1953.09
#2023-01-11|1974.45
#2023-01-12|2014.27
#2023-01-13|2043.04
#2023-01-16|2016.27
#2023-01-17|2037.75
#2023-01-18|2071.33
#2023-01-19|2050.72
#2023-01-20|2039.33
#2023-01-23|2052.82
#2023-01-24|2088.91
#2023-01-25|2106.76
#2023-01-26|2093.26
#2023-01-27|2102.80
#2023-01-30|2098.63
#2023-01-31|2097.69
#2023-02-01|2113.61
#2023-02-02|2127.09
#2023-02-03|2091.37
#2023-02-06|2075.35
#2023-02-07|2100.21
#2023-02-08|2102.76
#2023-02-09|2116.55
#2023-02-10|2110.54
#2023-02-13|2083.03
#2023-02-14|2091.82
#2023-02-15|2052.32
#2023-02-16|2068.29
#2023-02-17|2049.91
#2023-02-20|2055.71
#2023-02-21|2046.20
#2023-02-22|2019.21
#2023-02-23|2010.49
#2023-02-24|2011.22
#2023-02-27|2020.66
#2023-02-28|2015.55
#2023-03-01|2036.11
#2023-03-02|2030.16
#2023-03-03|2063.03
#2023-03-06|2091.42
#2023-03-07|2083.27
#2023-03-08|2080.84
#2023-03-09|2103.96
#2023-03-10|2093.07
#2023-03-13|2088.12
#2023-03-14|2021.87
#2023-03-15|2055.73
#2023-03-16|2022.80
#2023-03-17|2064.00
#2023-03-20|2042.40
#2023-03-21|2034.60
#2023-03-22|2064.23
#2023-03-23|2092.39
#2023-03-24|2093.36
#2023-03-27|2092.47
#2023-03-28|2108.74
#2023-03-29|2114.81
#2023-03-30|2120.91
#2023-03-31|2137.50
#2023-04-03|2160.89
#2023-04-04|2174.27
#2023-04-05|2144.44
#2023-04-06|2098.29
#2023-04-07|2107.16
#2023-04-10|2089.20
#2023-04-11|2114.84
#2023-04-12|2139.71
#2023-04-13|2159.74
#2023-04-14|2163.03
#2023-04-17|2154.25
#2023-04-18|2173.93
#2023-04-19|2159.38
#2023-04-20|2168.83
#2023-04-21|2160.34
#2023-04-24|2159.61
#2023-04-25|2170.02
#2023-04-26|2150.44
#2023-04-27|2148.48
#2023-04-28|2136.67
#2023-05-01|2151.33
#2023-05-02|2157.62
#2023-05-03|2173.92
#2023-05-04|2194.89
#2023-05-05|2180.28
#2023-05-08|2183.10
#2023-05-09|2206.80
#2023-05-10|2210.08
#2023-05-11|2203.64
#2023-05-12|2192.93
#2023-05-15|2196.74
#2023-05-16|2204.42
#2023-05-17|2191.18
#2023-05-18|2205.07
#2023-05-19|2219.91
#2023-05-22|2238.61
#2023-05-23|2227.23
#2023-05-24|2205.32
#2023-05-25|2184.62
#2023-05-26|2179.59
#2023-05-29|2201.37
#2023-05-30|2208.23
#2023-05-31|2163.73
#2023-06-01|2186.52
#2023-06-02|2218.30
#2023-06-05|2266.69
#2023-06-06|2283.96
#2023-06-07|2259.60
#2023-06-08|2260.42
#2023-06-09|2292.86
#2023-06-12|2309.86
#2023-06-13|2336.45
#2023-06-14|2375.77
#2023-06-15|2366.57
#2023-06-16|2361.98
#2023-06-19|2350.54
#2023-06-20|2358.31
#2023-06-21|2356.44
#2023-06-22|2350.27
#2023-06-23|2286.99
#2023-06-26|2284.79
#2023-06-27|2269.19
#2023-06-28|2301.22
#2023-06-29|2291.90
#2023-06-30|2284.22
#2023-07-03|2322.35
#2023-07-04|2302.96
#2023-07-05|2298.36
#2023-07-06|2271.76
#2023-07-07|2276.42
#2023-07-10|2277.16
#2023-07-11|2302.17
#2023-07-12|2310.33
#2023-07-13|2344.46
#2023-07-14|2339.52
#2023-07-17|2328.39
#2023-07-18|2351.77
#2023-07-19|2368.25
#2023-07-20|2342.16
#2023-07-21|2324.76
#2023-07-24|2351.42
#2023-07-25|2364.51
#2023-07-26|2368.91
#2023-07-27|2357.51
#2023-07-28|2371.01
#2023-07-31|2366.63
#2023-08-01|2352.83
#2023-08-02|2317.85
#2023-08-03|2300.08
#2023-08-04|2314.61
#2023-08-07|2306.02
#2023-08-08|2305.37
#2023-08-09|2293.22
#2023-08-10|2300.06
#2023-08-11|2294.22
#2023-08-14|2257.48
#2023-08-15|2271.32
#2023-08-16|2222.59
#2023-08-17|2202.97
#2023-08-18|2204.32
#2023-08-21|2188.29
#2023-08-22|2217.86
#2023-08-23|2238.95
#2023-08-24|2238.19
#2023-08-25|2206.28
#2023-08-28|2245.38
#2023-08-29|2254.09
#2023-08-30|2269.06
#2023-08-31|2292.89
#2023-09-01|2305.55
#2023-09-04|2322.32
#2023-09-05|2308.27
#2023-09-06|2313.15
#2023-09-07|2308.82
#2023-09-08|2278.67
#2023-09-11|2287.62
#2023-09-12|2278.61
#2023-09-13|2267.37
#2023-09-14|2292.72
#2023-09-15|2307.28
#2023-09-18|2308.99
#2023-09-19|2307.32
#2023-09-20|2296.16
#2023-09-21|2266.78
#2023-09-22|2244.24
#2023-09-25|2232.85
#2023-09-26|2217.90
#2023-09-27|2211.07
#2023-09-28|2197.07
#2023-09-29|2177.53
#2023-10-02|2161.96
#2023-10-03|2131.09
#2023-10-04|2078.28
#2023-10-05|2108.95
#2023-10-06|2102.23
#2023-10-09|2112.51
#2023-10-10|2155.13
#2023-10-11|2141.32
#2023-10-12|2174.96
#2023-10-13|2148.17
#2023-10-16|2113.41
#2023-10-17|2127.31
#2023-10-18|2127.96
#2023-10-19|2086.83
#2023-10-20|2079.48
#2023-10-23|2055.12
#2023-10-24|2056.04
#2023-10-25|2061.81
#2023-10-26|2026.43
#2023-10-27|2069.35
#2023-10-30|2071.09
#2023-10-31|2046.69
#2023-11-01|2102.05
#2023-11-02|2126.13
#2023-11-03|2147.89
#2023-11-06|2204.66
#2023-11-07|2161.30
#2023-11-08|2131.37
#2023-11-09|2148.55
#2023-11-10|2146.12
#2023-11-13|2140.43
#2023-11-14|2155.81
#2023-11-15|2194.95
#2023-11-16|2203.95
#2023-11-17|2235.09
#2023-11-20|2242.49
#2023-11-21|2248.46
#2023-11-22|2231.95
#2023-11-23|2234.73
#2023-11-24|2245.00
#2023-11-27|2239.58
#2023-11-28|2251.02
#2023-11-29|2246.64
#2023-11-30|2252.33
#2023-12-01|2260.32
#2023-12-04|2258.35
#2023-12-05|2233.08
#2023-12-06|2269.09
#2023-12-07|2277.79
#2023-12-08|2236.43
#2023-12-11|2245.51
#2023-12-12|2256.58
#2023-12-13|2261.68
#2023-12-14|2306.26
#2023-12-15|2336.48
#2023-12-18|2302.66
#2023-12-19|2306.28
#2023-12-20|2334.20
#2023-12-21|2337.88
#2023-12-22|2341.88
#2023-12-25|2337.27
#2023-12-26|2334.55
#2023-12-27|2370.44
#2023-12-28|2393.01
#2023-12-29|2388.24
#2024-01-01|2388.24
#2024-01-02|2371.47
#2024-01-03|2340.85
#2024-01-04|2351.96
#2024-01-05|2354.19
#2024-01-08|2356.00
#2024-01-09|2364.84
#2024-01-10|2376.20
#2024-01-11|2408.23
#2024-01-12|2451.64
#2024-01-15|2464.53
#2024-01-16|2417.20
#2024-01-17|2386.15
#2024-01-18|2373.60
#2024-01-19|2392.24
#2024-01-22|2420.97
#2024-01-23|2407.81
#2024-01-24|2410.85
#2024-01-25|2407.53
#2024-01-26|2377.53
#2024-01-29|2409.27
#2024-01-30|2399.37
#2024-01-31|2443.59
#2024-02-01|2438.25
#2024-02-02|2412.97
#2024-02-05|2402.85
#2024-02-06|2390.59
#2024-02-07|2408.91
#2024-02-08|2394.04
#2024-02-09|2392.11
#2024-02-12|2390.30
#2024-02-13|2424.34
#2024-02-14|2394.72
#2024-02-15|2416.17
#2024-02-16|2451.95
#2024-02-19|2469.01
#2024-02-20|2475.07
#2024-02-21|2468.25
#2024-02-22|2492.78
#2024-02-23|2490.72
#2024-02-26|2500.85
#2024-02-27|2508.47
#2024-02-28|2499.57
#2024-02-29|2509.91
#2024-03-01|2534.64
#2024-03-04|2534.66
#2024-03-05|2556.77
#2024-03-06|2572.03
#2024-03-07|2581.70
#2024-03-08|2603.77
#2024-03-11|2557.19
#2024-03-12|2528.57
#2024-03-13|2514.40
#2024-03-14|2522.96
#2024-03-15|2525.39
#2024-03-18|2574.72
#2024-03-19|2574.17
#2024-03-20|2559.93
#2024-03-21|2610.47
#2024-03-22|2620.27
#2024-03-25|2594.73
#2024-03-26|2597.86
#2024-03-27|2608.97
#2024-03-28|2589.33
#2024-03-29|2598.88
#2024-04-01|2565.56
#2024-04-02|2559.16
#2024-04-03|2546.93
#2024-04-04|2576.86
#2024-04-05|2549.36
#2024-04-08|2564.43
#2024-04-09|2599.24
#2024-04-10|2571.10
#2024-04-11|2570.79
#2024-04-12|2580.01
#2024-04-15|2562.35
#2024-04-16|2496.85
#2024-04-17|2469.60
#2024-04-18|2488.98
#2024-04-19|2441.12
#2024-04-22|2478.39
#2024-04-23|2481.07
#2024-04-24|2532.22
#2024-04-25|2480.98
#2024-04-26|2494.43
#2024-04-29|2507.42
#2024-04-30|2571.44
#2024-05-01|2556.20
#2024-05-02|2611.29
#2024-05-03|2629.42
#2024-05-06|2614.69
#2024-05-07|2633.43
#2024-05-08|2573.12
#2024-05-09|2575.39
#2024-05-10|2595.99
#2024-05-13|2590.03
#2024-05-14|2587.39
#2024-05-15|2596.13
#2024-05-16|2624.45
#2024-05-17|2622.28
#2024-05-20|2636.33
#2024-05-21|2628.62
#2024-05-22|2595.06
#2024-05-23|2604.81
#2024-05-24|2598.99
#2024-05-27|2630.97
#2024-05-28|2629.58
#2024-05-29|2577.71
#2024-05-30|2561.91
#2024-05-31|2591.41
#2024-06-03|2635.56
#2024-06-04|2643.10
#2024-06-05|2569.75
#2024-06-06|2574.49
#2024-06-07|2569.58
#2024-06-10|2596.40
#2024-06-11|2582.89
#2024-06-12|2588.56
#2024-06-13|2557.01
#2024-06-14|2572.70
#2024-06-17|2521.69
#2024-06-18|2528.13
#2024-06-19|2554.60
#2024-06-20|2536.49
#2024-06-21|2519.63
#2024-06-24|2519.28
#2024-06-25|2561.99
#2024-06-26|2560.82
#2024-06-27|2557.22
#2024-06-28|2570.63
#2024-07-01|2575.69
#2024-07-02|2605.11
#2024-07-03|2620.16
#2024-07-04|2652.80
#2024-07-05|2648.16
#2024-07-08|2635.98
#2024-07-09|2651.86
#2024-07-10|2642.91
#2024-07-11|2704.24
#2024-07-12|2697.36
#2024-07-15|2694.47
#2024-07-16|2697.38
#2024-07-17|2747.26
#2024-07-18|2690.86
#2024-07-19|2670.82
#2024-07-22|2633.89
#2024-07-23|2645.83
#2024-07-24|2656.09
#2024-07-25|2548.10
#2024-07-26|2551.92
#2024-07-29|2594.89
#2024-07-30|2585.37
#2024-07-31|2679.70
#2024-08-01|2622.08
#2024-08-02|2502.84
#2024-08-05|2255.65
#2024-08-06|2438.88
#2024-08-07|2461.37
#2024-08-08|2425.26
#2024-08-09|2475.06
#2024-08-12|2458.02
#2024-08-13|2545.60
#2024-08-14|2577.67
#2024-08-15|2551.46
#2024-08-16|2652.78
#2024-08-19|2637.17
#2024-08-20|2672.69
#2024-08-21|2676.22
#2024-08-22|2672.24
#2024-08-23|2693.45
#2024-08-26|2690.85
#2024-08-27|2708.07
#2024-08-28|2707.69
#2024-08-29|2702.43
#2024-08-30|2730.87
#2024-09-02|2711.87
#2024-09-03|2735.69
#2024-09-04|2650.29
#2024-09-05|2646.90
#2024-09-06|2635.14
#2024-09-09|2616.04
#2024-09-10|2617.25
#2024-09-11|2605.46
#2024-09-12|2658.08
#2024-09-13|2685.56
#2024-09-16|2690.88
#2024-09-17|2663.39
#2024-09-18|2665.85
#2024-09-19|2721.98
#2024-09-20|2729.66
#2024-09-23|2739.79
#2024-09-24|2773.67
#2024-09-25|2771.51
#2024-09-26|2835.93
#2024-09-27|2915.74
#2024-09-30|2809.44
#2024-10-01|2857.37
#2024-10-02|2781.33
#2024-10-03|2793.67
#2024-10-04|2767.09
#2024-10-07|2816.28
#2024-10-08|2770.47
#2024-10-09|2762.22
#2024-10-10|2769.46
#2024-10-11|2754.11
#2024-10-14|2743.05
#2024-10-15|2764.82
#2024-10-16|2723.04
#2024-10-17|2709.26
#2024-10-18|2716.66
#2024-10-21|2697.81
#2024-10-22|2654.89
#2024-10-23|2602.57
#2024-10-24|2623.19
#2024-10-25|2608.48
#2024-10-28|2627.37
#2024-10-29|2646.96
#2024-10-30|2675.95
#2024-10-31|2670.78
#2024-11-01|2614.46
#2024-11-04|2634.26
#2024-11-05|2640.42
#2024-11-06|2658.38
#2024-11-07|2698.84
#2024-11-08|2723.06
#2024-11-11|2693.89
#2024-11-12|2673.79
#2024-11-13|2621.29
#2024-11-14|2617.19
#2024-11-15|2629.26
#2024-11-18|2606.88
#2024-11-19|2633.16
#2024-11-20|2601.39
#2024-11-21|2600.33
#2024-11-22|2609.35
#2024-11-25|2637.88
#2024-11-26|2613.63
#2024-11-27|2623.16
#2024-11-28|2632.67
#2024-11-29|2634.60
#2024-12-02|2676.07
#2024-12-03|2736.89
#2024-12-04|2712.24
#2024-12-05|2709.13
#2024-12-06|2696.41
#2024-12-09|2675.90
#2024-12-10|2676.05
#2024-12-11|2679.47
#2024-12-12|2711.06
#2024-12-13|2658.87
#2024-12-16|2645.28
#2024-12-17|2640.58
#2024-12-18|2624.80
#2024-12-19|2557.09
#2024-12-20|2559.93
#2024-12-23|2580.66
#2024-12-24|2570.15
#2024-12-25|2576.91
#2024-12-26|2592.68
#2024-12-27|2631.79
#2024-12-30|2620.38
#2024-12-31|2621.02
#2025-01-01|2621.02
#2025-01-02|2623.25
#2025-01-03|2623.47
#2025-01-06|2600.40
#2025-01-07|2620.27
#2025-01-08|2596.11
#2025-01-09|2557.72
#2025-01-10|2542.20
#2025-01-13|2539.21
#2025-01-14|2508.38
#2025-01-15|2536.30
#2025-01-16|2552.17
#2025-01-17|2543.48
#2025-01-20|2580.37
#2025-01-21|2584.86
#2025-01-22|2595.84
#2025-01-23|2620.74
#2025-01-24|2638.14
#2025-01-27|2645.71
#2025-01-28|2601.96
#2025-01-29|2629.72
#2025-01-30|2643.74
#2025-01-31|2641.17
#2025-02-03|2563.32
#2025-02-04|2582.46
#2025-02-05|2621.36
#2025-02-06|2636.48
#2025-02-07|2632.06
#2025-02-10|2617.57
#2025-02-11|2608.78
#2025-02-12|2596.09
#2025-02-13|2636.32
#2025-02-14|2635.53
#2025-02-17|2656.53
#2025-02-18|2663.67
#2025-02-19|2667.00
#2025-02-20|2670.94
#2025-02-21|2662.62
#2025-02-24|2666.71
#2025-02-25|2656.52
#2025-02-26|2641.40
#2025-02-27|2660.79
#2025-02-28|2571.77
#2025-03-03|2632.14
#2025-03-04|2658.69
#2025-03-05|2673.41
#2025-03-06|2732.93
#2025-03-07|2715.57
#2025-03-10|2711.24
#2025-03-11|2667.99
#2025-03-12|2674.97
#2025-03-13|2683.50
#2025-03-14|2680.35
#2025-03-17|2722.54
#2025-03-18|2728.64
#2025-03-19|2740.91
#2025-03-20|2754.56
#2025-03-21|2733.83
#2025-03-24|2691.24
#2025-03-25|2708.00
#2025-03-26|2707.24
#2025-03-27|2700.36
#2025-03-28|2674.88
#2025-03-31|2587.46
#2025-04-01|2599.49
#2025-04-02|2592.74
#2025-04-03|2518.40
#2025-04-04|2502.23
#2025-04-07|2253.79
#2025-04-08|2394.13
#2025-04-09|2351.72
#2025-04-10|2566.68
#2025-04-11|2533.69
#2025-04-14|2557.28
#2025-04-15|2593.19
#2025-04-16|2579.17
#2025-04-17|2621.83
#2025-04-18|2635.84
#2025-04-21|2628.36
#2025-04-22|2638.65
#2025-04-23|2663.80
#2025-04-24|2680.96
#2025-04-25|2713.88
#2025-04-28|2746.31
#2025-04-29|2754.38
#2025-04-30|2749.08
#2025-05-01|2736.68
#2025-05-02|2765.07
#2025-05-05|2769.17
#2025-05-06|2786.02
#2025-05-07|2810.43
#2025-05-08|2796.73
#2025-05-09|2817.95
#2025-05-12|2773.54
#2025-05-13|2813.87
#2025-05-14|2834.43
#2025-05-15|2839.26
#2025-05-16|2839.94
#2025-05-19|2847.98
#2025-05-20|2861.37
#2025-05-21|2885.68
#2025-05-22|2863.35
#2025-05-23|2903.21
#2025-05-26|2924.42
#2025-05-27|2922.67
#2025-05-28|2902.75
#2025-05-29|2962.88
#2025-05-30|2944.90
#2025-06-02|2944.73
#2025-06-03|2921.24
#2025-06-04|2957.80
#2025-06-05|2936.84
#2025-06-06|2920.99
#2025-06-09|2940.24
#2025-06-10|2946.62
#2025-06-11|2952.92
#2025-06-12|2971.65
#2025-06-13|2940.63
#2025-06-16|2978.58
#2025-06-17|2961.12
#2025-06-18|2979.12
#2025-06-19|2942.26
#2025-06-20|2923.09
#2025-06-23|2903.95
#2025-06-24|2960.12
#2025-06-25|2935.88
#2025-06-26|2991.73
#2025-06-27|3030.26
#2025-06-30|3044.59
#2025-07-01|3042.56
#2025-07-02|3015.94
#2025-07-03|2998.41
#2025-07-04|2985.27
#2025-07-07|2953.63
#2025-07-08|2962.61
#2025-07-09|2982.36
#2025-07-10|2973.70
#2025-07-11|2951.65
#2025-07-14|2958.13
#2025-07-15|2942.62
#2025-07-16|2942.45
#2025-07-17|2958.30
#2025-07-18|2964.92
#2025-07-21|2991.39
#2025-07-22|3022.61
#2025-07-23|3105.01
#2025-07-24|3170.45
#2025-07-25|3133.86
#2025-07-28|3115.92
#2025-07-29|3091.45
#2025-07-30|3092.92
#2025-07-31|3099.14
#2025-08-01|3121.66
#2025-08-04|3103.75
#2025-08-05|3134.64
#2025-08-06|3162.14
#2025-08-07|3172.70
#2025-08-08|3182.26
#2025-08-11|3179.65
#2025-08-12|3197.02
#2025-08-13|3252.35
#2025-08-14|3185.47
#2025-08-15|3223.02
#2025-08-18|3221.26
#2025-08-19|3217.88
#2025-08-20|3193.68
#2025-08-21|3169.76
#2025-08-22|3208.58
#2025-08-25|3234.63
#2025-08-26|3193.86
#2025-08-27|3183.50
#2025-08-28|3228.29
#2025-08-29|3217.05
#2025-09-01|3194.09
#2025-09-02|3202.64
#2025-09-03|3172.48
#2025-09-04|3167.76
#2025-09-05|3235.18
#2025-09-08|3251.62
#2025-09-09|3253.08
#2025-09-10|3263.94
#2025-09-11|3278.18
#2025-09-12|3279.03
#2025-09-15|3282.23
#2025-09-16|3321.42
#2025-09-17|3292.33
#2025-09-18|3267.18
#2025-09-19|3258.67
#2025-09-22|3269.74
#2025-09-23|3271.31
#2025-09-24|3263.50
#2025-09-25|3252.86
#2025-09-26|3248.22
#2025-09-29|3249.97
#2025-09-30|3282.44
#2025-10-01|3258.53
#2025-10-02|3249.72
#2025-10-03|3297.59
#2025-10-06|3343.50
#2025-10-07|3324.56
#2025-10-08|3318.71
#2025-10-09|3332.58
#2025-10-10|3294.04
#2025-10-13|3289.84
#2025-10-14|3222.06
#2025-10-15|3301.90
#2025-10-16|3327.09
#2025-10-17|3307.34
#2025-10-20|3383.14
#2025-10-21|3353.59
#2025-10-22|3391.77
#2025-10-23|3375.34
#2025-10-24|3415.62
#2025-10-27|3484.28
#2025-10-28|3445.62
#2025-10-29|3457.08
#2025-10-30|3427.30
#2025-10-31|3457.92
#2025-11-03|3468.00
#2025-11-04|3443.00
#2025-11-05|3373.57
#2025-11-06|3453.16
#2025-11-07|3433.20
#2025-11-10|3433.40
#2025-11-11|3412.16
#2025-11-12|3436.87
#2025-11-13|3481.34
#2025-11-14|3430.26
#2025-11-17|3403.38
#2025-11-18|3280.50
#2025-11-19|3237.47
#2025-11-20|3278.49
#2025-11-21|3254.75
#2025-11-24|3248.92
#2025-11-25|3270.44
#2025-11-26|3331.83
#2025-11-27|3345.00
#2025-11-28|3358.27
#2025-12-01|3343.82
#2025-12-02|3341.33
#2025-12-03|3370.74
#2025-12-04|3458.92
#2025-12-05|3419.45
#2025-12-08|3453.37
#2025-12-09|3443.00
#2025-12-10|3450.55
#2025-12-11|3447.68
#2025-12-12|3511.96
#2025-12-15|3506.99
#2025-12-16|3435.92
#2025-12-17|3418.80
#2025-12-18|3388.14
#2025-12-19|3388.19
#2025-12-22|3428.79
#2025-12-23|3454.31
#2025-12-24|3458.11
#2025-12-25|3463.17
#2025-12-26|3441.78
#2025-12-29|3483.99
#2025-12-30|3447.31
#2025-12-31|3438.46
#2026-01-01|3438.46
#2026-01-02|3443.82
#2026-01-05|3529.88
#2026-01-06|3601.66
#2026-01-07|3578.45
#2026-01-08|3563.30
#2026-01-09|3581.22
#2026-01-12|3589.07
#2026-01-13|3663.50
#2026-01-14|3714.22
#2026-01-15|3742.56
#2026-01-16|3746.94
#2026-01-19|3763.65
#2026-01-20|3733.59
#2026-01-21|3703.77
#2026-01-22|3716.82
#2026-01-23|3728.55
#2026-01-26|3755.85
#2026-01-27|3789.06
#2026-01-28|3785.81
#2026-01-29|3806.18
#2026-01-30|3780.77
#2026-02-02|3703.95
#2026-02-03|3849.47
#2026-02-04|3855.06
#2026-02-05|3810.21
#2026-02-06|3841.00
#2026-02-09|3993.39
#2026-02-10|4086.97
#2026-02-11|4111.20
#2026-02-12|4165.61
#2026-02-13|4059.23
#2026-02-16|4034.35
#2026-02-17|3989.54
#2026-02-18|4021.21
#2026-02-19|4073.47
#2026-02-20|4075.07
#2026-02-23|4092.67
#2026-02-24|4089.70
#2026-02-25|4132.70
#2026-02-26|4188.44
#2026-02-27|4246.33
#2026-03-02|4202.82
#2026-03-03|4060.62
#2026-03-04|3844.43
#2026-03-05|3958.78
#2026-03-06|3952.60
#2026-03-09|3774.30
#2026-03-10|3908.47
#2026-03-11|3916.74
#2026-03-12|3886.94
#2026-03-13|3853.61
#2026-03-16|3827.32
#2026-03-17|3863.99
#2026-03-18|3976.15
#2026-03-19|3867.58
#2026-03-20|3847.69
#2026-03-23|3680.57
#2026-03-24|3765.75
#2026-03-25|3855.92
#2026-03-26|3830.82
#2026-03-27|3815.68
#2026-03-30|3727.96
#2026-03-31|3648.98
#2026-04-01|3885.04
#2026-04-02|3798.68