Table Data - Nasdaq Developed Markets: Asia Industrials Total Return Index
| Title | Nasdaq Developed Markets: Asia Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA50T |
| 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: NQDMASIA50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 628.47 |
| 2001-04-02 | 616.54 |
| 2001-04-03 | 626.71 |
| 2001-04-04 | 627.59 |
| 2001-04-05 | 642.08 |
| 2001-04-06 | 649.66 |
| 2001-04-09 | 628.10 |
| 2001-04-10 | 618.08 |
| 2001-04-11 | 635.72 |
| 2001-04-12 | 654.48 |
| 2001-04-13 | . |
| 2001-04-16 | 645.40 |
| 2001-04-17 | 641.13 |
| 2001-04-18 | 665.82 |
| 2001-04-19 | 686.37 |
| 2001-04-20 | 679.61 |
| 2001-04-23 | 682.07 |
| 2001-04-24 | 679.50 |
| 2001-04-25 | 686.03 |
| 2001-04-26 | 692.89 |
| 2001-04-27 | 686.08 |
| 2001-04-30 | 687.39 |
| 2001-05-01 | 717.49 |
| 2001-05-02 | 721.64 |
| 2001-05-03 | 726.43 |
| 2001-05-04 | 725.52 |
| 2001-05-07 | 730.59 |
| 2001-05-08 | 716.33 |
| 2001-05-09 | 704.96 |
| 2001-05-10 | 695.12 |
| 2001-05-11 | 700.79 |
| 2001-05-14 | 686.90 |
| 2001-05-15 | 689.97 |
| 2001-05-16 | 676.43 |
| 2001-05-17 | 688.86 |
| 2001-05-18 | 687.43 |
| 2001-05-21 | 699.74 |
| 2001-05-22 | 703.95 |
| 2001-05-23 | 713.98 |
| 2001-05-24 | 710.08 |
| 2001-05-25 | 701.97 |
| 2001-05-28 | . |
| 2001-05-29 | 703.42 |
| 2001-05-30 | 685.96 |
| 2001-05-31 | 679.40 |
| 2001-06-01 | 680.49 |
| 2001-06-04 | 678.52 |
| 2001-06-05 | 671.25 |
| 2001-06-06 | 672.29 |
| 2001-06-07 | 680.75 |
| 2001-06-08 | 685.36 |
| 2001-06-11 | 671.15 |
| 2001-06-12 | 653.82 |
| 2001-06-13 | 653.11 |
| 2001-06-14 | 651.59 |
| 2001-06-15 | 637.65 |
| 2001-06-18 | 630.18 |
| 2001-06-19 | 627.29 |
| 2001-06-20 | 627.04 |
| 2001-06-21 | 632.00 |
| 2001-06-22 | 639.91 |
| 2001-06-25 | 639.93 |
| 2001-06-26 | 642.48 |
| 2001-06-27 | 634.15 |
| 2001-06-28 | 624.10 |
| 2001-06-29 | 637.08 |
| 2001-07-02 | 629.18 |
| 2001-07-03 | 629.30 |
| 2001-07-04 | . |
| 2001-07-05 | 613.98 |
| 2001-07-06 | 598.08 |
| 2001-07-09 | 593.20 |
| 2001-07-10 | 600.83 |
| 2001-07-11 | 593.67 |
| 2001-07-12 | 609.43 |
| 2001-07-13 | 604.17 |
| 2001-07-16 | 600.30 |
| 2001-07-17 | 590.62 |
| 2001-07-18 | 586.02 |
| 2001-07-19 | 588.72 |
| 2001-07-20 | 591.39 |
| 2001-07-23 | 576.59 |
| 2001-07-24 | 583.89 |
| 2001-07-25 | 590.92 |
| 2001-07-26 | 588.62 |
| 2001-07-27 | 584.62 |
| 2001-07-30 | 567.30 |
| 2001-07-31 | 582.35 |
| 2001-08-01 | 588.93 |
| 2001-08-02 | 615.36 |
| 2001-08-03 | 608.98 |
| 2001-08-06 | 604.42 |
| 2001-08-07 | 611.00 |
| 2001-08-08 | 606.31 |
| 2001-08-09 | 588.79 |
| 2001-08-10 | 593.13 |
| 2001-08-13 | 574.01 |
| 2001-08-14 | 593.11 |
| 2001-08-15 | 599.58 |
| 2001-08-16 | 589.99 |
| 2001-08-17 | 588.22 |
| 2001-08-20 | 573.45 |
| 2001-08-21 | 576.67 |
| 2001-08-22 | 582.45 |
| 2001-08-23 | 575.04 |
| 2001-08-24 | 575.20 |
| 2001-08-27 | 585.07 |
| 2001-08-28 | 581.49 |
| 2001-08-29 | 577.26 |
| 2001-08-30 | 569.54 |
| 2001-08-31 | 564.03 |
| 2001-09-03 | . |
| 2001-09-04 | 556.24 |
| 2001-09-05 | 546.11 |
| 2001-09-06 | 541.02 |
| 2001-09-07 | 535.89 |
| 2001-09-10 | 518.08 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 494.59 |
| 2001-09-18 | 503.20 |
| 2001-09-19 | 515.89 |
| 2001-09-20 | 507.22 |
| 2001-09-21 | 493.99 |
| 2001-09-24 | 492.34 |
| 2001-09-25 | 503.26 |
| 2001-09-26 | 495.15 |
| 2001-09-27 | 489.41 |
| 2001-09-28 | 500.74 |
| 2001-10-01 | 503.11 |
| 2001-10-02 | 507.96 |
| 2001-10-03 | 500.94 |
| 2001-10-04 | 516.38 |
| 2001-10-05 | 522.05 |
| 2001-10-08 | 522.29 |
| 2001-10-09 | 514.93 |
| 2001-10-10 | 507.79 |
| 2001-10-11 | 522.56 |
| 2001-10-12 | 533.84 |
| 2001-10-15 | 528.56 |
| 2001-10-16 | 529.76 |
| 2001-10-17 | 540.33 |
| 2001-10-18 | 528.43 |
| 2001-10-19 | 531.27 |
| 2001-10-22 | 532.45 |
| 2001-10-23 | 542.17 |
| 2001-10-24 | 540.34 |
| 2001-10-25 | 543.66 |
| 2001-10-26 | 537.80 |
| 2001-10-29 | 529.77 |
| 2001-10-30 | 523.55 |
| 2001-10-31 | 513.57 |
| 2001-11-01 | 517.91 |
| 2001-11-02 | 522.05 |
| 2001-11-05 | 525.44 |
| 2001-11-06 | 534.19 |
| 2001-11-07 | 518.90 |
| 2001-11-08 | 526.95 |
| 2001-11-09 | 523.68 |
| 2001-11-12 | 517.12 |
| 2001-11-13 | 505.76 |
| 2001-11-14 | 508.92 |
| 2001-11-15 | 523.97 |
| 2001-11-16 | 533.77 |
| 2001-11-19 | 537.40 |
| 2001-11-20 | 532.27 |
| 2001-11-21 | 527.84 |
| 2001-11-22 | . |
| 2001-11-23 | 526.32 |
| 2001-11-26 | 540.60 |
| 2001-11-27 | 541.40 |
| 2001-11-28 | 527.27 |
| 2001-11-29 | 522.61 |
| 2001-11-30 | 529.94 |
| 2001-12-03 | 515.41 |
| 2001-12-04 | 514.00 |
| 2001-12-05 | 527.95 |
| 2001-12-06 | 540.15 |
| 2001-12-07 | 530.85 |
| 2001-12-10 | 517.14 |
| 2001-12-11 | 508.69 |
| 2001-12-12 | 522.32 |
| 2001-12-13 | 509.17 |
| 2001-12-14 | 503.89 |
| 2001-12-17 | 494.89 |
| 2001-12-18 | 497.43 |
| 2001-12-19 | 494.02 |
| 2001-12-20 | 495.62 |
| 2001-12-21 | 485.27 |
| 2001-12-24 | 484.05 |
| 2001-12-25 | . |
| 2001-12-26 | 477.31 |
| 2001-12-27 | 487.54 |
| 2001-12-28 | 493.31 |
| 2001-12-31 | 493.86 |
| 2002-01-01 | . |
| 2002-01-02 | 490.28 |
| 2002-01-03 | 492.15 |
| 2002-01-04 | 509.20 |
| 2002-01-07 | 513.93 |
| 2002-01-08 | 499.53 |
| 2002-01-09 | 496.90 |
| 2002-01-10 | 490.65 |
| 2002-01-11 | 488.34 |
| 2002-01-14 | 489.44 |
| 2002-01-15 | 476.71 |
| 2002-01-16 | 473.33 |
| 2002-01-17 | 471.58 |
| 2002-01-18 | 480.58 |
| 2002-01-21 | . |
| 2002-01-22 | 468.15 |
| 2002-01-23 | 466.78 |
| 2002-01-24 | 466.53 |
| 2002-01-25 | 471.76 |
| 2002-01-28 | 478.84 |
| 2002-01-29 | 473.42 |
| 2002-01-30 | 464.98 |
| 2002-01-31 | 464.53 |
| 2002-02-01 | 453.35 |
| 2002-02-04 | 449.42 |
| 2002-02-05 | 442.20 |
| 2002-02-06 | 443.37 |
| 2002-02-07 | 446.79 |
| 2002-02-08 | 447.35 |
| 2002-02-11 | 452.05 |
| 2002-02-12 | 465.32 |
| 2002-02-13 | 466.85 |
| 2002-02-14 | 475.67 |
| 2002-02-15 | 474.14 |
| 2002-02-18 | . |
| 2002-02-19 | 463.52 |
| 2002-02-20 | 460.86 |
| 2002-02-21 | 474.50 |
| 2002-02-22 | 476.72 |
| 2002-02-25 | 475.42 |
| 2002-02-26 | 472.82 |
| 2002-02-27 | 485.89 |
| 2002-02-28 | 491.37 |
| 2002-03-01 | 501.16 |
| 2002-03-04 | 536.28 |
| 2002-03-05 | 534.16 |
| 2002-03-06 | 533.30 |
| 2002-03-07 | 557.36 |
| 2002-03-08 | 564.74 |
| 2002-03-11 | 575.24 |
| 2002-03-12 | 555.57 |
| 2002-03-13 | 538.23 |
| 2002-03-14 | 546.25 |
| 2002-03-15 | 556.04 |
| 2002-03-18 | 542.84 |
| 2002-03-19 | 553.96 |
| 2002-03-20 | 548.29 |
| 2002-03-21 | 545.37 |
| 2002-03-22 | 533.81 |
| 2002-03-25 | 527.31 |
| 2002-03-26 | 526.67 |
| 2002-03-27 | 534.02 |
| 2002-03-28 | 537.12 |
| 2002-03-29 | . |
| 2002-04-01 | 519.71 |
| 2002-04-02 | 531.76 |
| 2002-04-03 | 541.51 |
| 2002-04-04 | 545.61 |
| 2002-04-05 | 544.12 |
| 2002-04-08 | 541.73 |
| 2002-04-09 | 529.83 |
| 2002-04-10 | 529.53 |
| 2002-04-11 | 526.11 |
| 2002-04-12 | 518.54 |
| 2002-04-15 | 526.79 |
| 2002-04-16 | 537.42 |
| 2002-04-17 | 549.91 |
| 2002-04-18 | 554.40 |
| 2002-04-19 | 546.60 |
| 2002-04-22 | 557.12 |
| 2002-04-23 | 559.56 |
| 2002-04-24 | 559.48 |
| 2002-04-25 | 563.91 |
| 2002-04-26 | 560.31 |
| 2002-04-29 | 559.32 |
| 2002-04-30 | 554.27 |
| 2002-05-01 | 558.72 |
| 2002-05-02 | 562.29 |
| 2002-05-03 | 565.63 |
| 2002-05-06 | 563.80 |
| 2002-05-07 | 552.57 |
| 2002-05-08 | 554.28 |
| 2002-05-09 | 559.47 |
| 2002-05-10 | 559.53 |
| 2002-05-13 | 552.75 |
| 2002-05-14 | 546.76 |
| 2002-05-15 | 564.44 |
| 2002-05-16 | 571.33 |
| 2002-05-17 | 585.52 |
| 2002-05-20 | 587.91 |
| 2002-05-21 | 591.66 |
| 2002-05-22 | 598.97 |
| 2002-05-23 | 595.96 |
| 2002-05-24 | 596.10 |
| 2002-05-27 | . |
| 2002-05-28 | 592.28 |
| 2002-05-29 | 586.36 |
| 2002-05-30 | 588.26 |
| 2002-05-31 | 582.34 |
| 2002-06-03 | 590.64 |
| 2002-06-04 | 579.52 |
| 2002-06-05 | 577.71 |
| 2002-06-06 | 575.03 |
| 2002-06-07 | 567.75 |
| 2002-06-10 | 565.24 |
| 2002-06-11 | 562.36 |
| 2002-06-12 | 555.28 |
| 2002-06-13 | 550.53 |
| 2002-06-14 | 543.51 |
| 2002-06-17 | 530.76 |
| 2002-06-18 | 538.04 |
| 2002-06-19 | 520.94 |
| 2002-06-20 | 529.07 |
| 2002-06-21 | 525.00 |
| 2002-06-24 | 530.84 |
| 2002-06-25 | 531.95 |
| 2002-06-26 | 523.21 |
| 2002-06-27 | 529.35 |
| 2002-06-28 | 543.52 |
| 2002-07-01 | 544.15 |
| 2002-07-02 | 543.78 |
| 2002-07-03 | 552.75 |
| 2002-07-04 | . |
| 2002-07-05 | 554.32 |
| 2002-07-08 | 558.59 |
| 2002-07-09 | 568.28 |
| 2002-07-10 | 558.76 |
| 2002-07-11 | 552.80 |
| 2002-07-12 | 556.30 |
| 2002-07-15 | 550.31 |
| 2002-07-16 | 543.27 |
| 2002-07-17 | 541.75 |
| 2002-07-18 | 552.00 |
| 2002-07-19 | 542.21 |
| 2002-07-22 | 533.61 |
| 2002-07-23 | 531.54 |
| 2002-07-24 | 522.85 |
| 2002-07-25 | 517.87 |
| 2002-07-26 | 493.60 |
| 2002-07-29 | 492.13 |
| 2002-07-30 | 504.59 |
| 2002-07-31 | 499.67 |
| 2002-08-01 | 493.36 |
| 2002-08-02 | 487.55 |
| 2002-08-05 | 483.58 |
| 2002-08-06 | 466.77 |
| 2002-08-07 | 485.41 |
| 2002-08-08 | 483.43 |
| 2002-08-09 | 494.18 |
| 2002-08-12 | 488.52 |
| 2002-08-13 | 487.42 |
| 2002-08-14 | 495.80 |
| 2002-08-15 | 500.03 |
| 2002-08-16 | 501.96 |
| 2002-08-19 | 489.80 |
| 2002-08-20 | 490.70 |
| 2002-08-21 | 493.00 |
| 2002-08-22 | 496.77 |
| 2002-08-23 | 501.14 |
| 2002-08-26 | 510.31 |
| 2002-08-27 | 504.59 |
| 2002-08-28 | 497.30 |
| 2002-08-29 | 487.05 |
| 2002-08-30 | 487.52 |
| 2002-09-02 | . |
| 2002-09-03 | 473.92 |
| 2002-09-04 | 464.01 |
| 2002-09-05 | 468.97 |
| 2002-09-06 | 462.58 |
| 2002-09-09 | 470.15 |
| 2002-09-10 | 468.39 |
| 2002-09-11 | 471.17 |
| 2002-09-12 | 472.76 |
| 2002-09-13 | 461.65 |
| 2002-09-16 | 456.36 |
| 2002-09-17 | 467.65 |
| 2002-09-18 | 468.38 |
| 2002-09-19 | 474.44 |
| 2002-09-20 | 459.17 |
| 2002-09-23 | 456.94 |
| 2002-09-24 | 450.54 |
| 2002-09-25 | 447.37 |
| 2002-09-26 | 455.18 |
| 2002-09-27 | 463.55 |
| 2002-09-30 | 459.49 |
| 2002-10-01 | 446.67 |
| 2002-10-02 | 438.38 |
| 2002-10-03 | 429.91 |
| 2002-10-04 | 428.09 |
| 2002-10-07 | 407.49 |
| 2002-10-08 | 407.49 |
| 2002-10-09 | 400.72 |
| 2002-10-10 | 396.48 |
| 2002-10-11 | 402.61 |
| 2002-10-14 | 402.10 |
| 2002-10-15 | 416.40 |
| 2002-10-16 | 420.90 |
| 2002-10-17 | 420.28 |
| 2002-10-18 | 425.54 |
| 2002-10-21 | 422.62 |
| 2002-10-22 | 407.31 |
| 2002-10-23 | 412.32 |
| 2002-10-24 | 408.20 |
| 2002-10-25 | 415.69 |
| 2002-10-28 | 418.46 |
| 2002-10-29 | 420.94 |
| 2002-10-30 | 420.34 |
| 2002-10-31 | 416.39 |
| 2002-11-01 | 417.32 |
| 2002-11-04 | 418.17 |
| 2002-11-05 | 435.50 |
| 2002-11-06 | 436.43 |
| 2002-11-07 | 439.10 |
| 2002-11-08 | 432.11 |
| 2002-11-11 | 421.78 |
| 2002-11-12 | 416.72 |
| 2002-11-13 | 411.69 |
| 2002-11-14 | 404.92 |
| 2002-11-15 | 413.72 |
| 2002-11-18 | 403.44 |
| 2002-11-19 | 403.37 |
| 2002-11-20 | 404.90 |
| 2002-11-21 | 415.74 |
| 2002-11-22 | 423.66 |
| 2002-11-25 | 430.49 |
| 2002-11-26 | 429.08 |
| 2002-11-27 | 429.63 |
| 2002-11-28 | . |
| 2002-11-29 | 445.76 |
| 2002-12-02 | 437.39 |
| 2002-12-03 | 438.41 |
| 2002-12-04 | 426.12 |
| 2002-12-05 | 419.69 |
| 2002-12-06 | 422.85 |
| 2002-12-09 | 422.51 |
| 2002-12-10 | 420.53 |
| 2002-12-11 | 418.68 |
| 2002-12-12 | 418.35 |
| 2002-12-13 | 418.30 |
| 2002-12-16 | 411.56 |
| 2002-12-17 | 415.65 |
| 2002-12-18 | 407.83 |
| 2002-12-19 | 411.98 |
| 2002-12-20 | 411.13 |
| 2002-12-23 | 412.13 |
| 2002-12-24 | 416.51 |
| 2002-12-25 | . |
| 2002-12-26 | 423.74 |
| 2002-12-27 | 425.88 |
| 2002-12-30 | 424.18 |
| 2002-12-31 | 424.12 |
| 2003-01-01 | . |
| 2003-01-02 | 420.72 |
| 2003-01-03 | 422.13 |
| 2003-01-06 | 434.20 |
| 2003-01-07 | 429.24 |
| 2003-01-08 | 423.67 |
| 2003-01-09 | 421.74 |
| 2003-01-10 | 422.24 |
| 2003-01-13 | 424.96 |
| 2003-01-14 | 432.48 |
| 2003-01-15 | 440.03 |
| 2003-01-16 | 440.62 |
| 2003-01-17 | 444.94 |
| 2003-01-20 | . |
| 2003-01-21 | 442.71 |
| 2003-01-22 | 442.12 |
| 2003-01-23 | 454.77 |
| 2003-01-24 | 451.92 |
| 2003-01-27 | 441.19 |
| 2003-01-28 | 437.32 |
| 2003-01-29 | 427.42 |
| 2003-01-30 | 423.88 |
| 2003-01-31 | 419.28 |
| 2003-02-03 | 425.81 |
| 2003-02-04 | 431.97 |
| 2003-02-05 | 431.98 |
| 2003-02-06 | 429.24 |
| 2003-02-07 | 423.91 |
| 2003-02-10 | 423.76 |
| 2003-02-11 | 422.56 |
| 2003-02-12 | 430.77 |
| 2003-02-13 | 428.98 |
| 2003-02-14 | 433.50 |
| 2003-02-17 | . |
| 2003-02-18 | 442.70 |
| 2003-02-19 | 443.56 |
| 2003-02-20 | 441.51 |
| 2003-02-21 | 434.63 |
| 2003-02-24 | 438.47 |
| 2003-02-25 | 431.03 |
| 2003-02-26 | 430.67 |
| 2003-02-27 | 427.64 |
| 2003-02-28 | 428.25 |
| 2003-03-03 | 435.09 |
| 2003-03-04 | 434.62 |
| 2003-03-05 | 435.29 |
| 2003-03-06 | 431.69 |
| 2003-03-07 | 421.89 |
| 2003-03-10 | 414.31 |
| 2003-03-11 | 405.83 |
| 2003-03-12 | 409.81 |
| 2003-03-13 | 404.75 |
| 2003-03-14 | 408.47 |
| 2003-03-17 | 402.54 |
| 2003-03-18 | 406.53 |
| 2003-03-19 | 409.21 |
| 2003-03-20 | 415.43 |
| 2003-03-21 | 411.51 |
| 2003-03-24 | 424.96 |
| 2003-03-25 | 416.97 |
| 2003-03-26 | 423.79 |
| 2003-03-27 | 424.76 |
| 2003-03-28 | 419.75 |
| 2003-03-31 | 409.32 |
| 2003-04-01 | 410.97 |
| 2003-04-02 | 413.71 |
| 2003-04-03 | 410.08 |
| 2003-04-04 | 411.38 |
| 2003-04-07 | 419.72 |
| 2003-04-08 | 415.42 |
| 2003-04-09 | 410.48 |
| 2003-04-10 | 410.00 |
| 2003-04-11 | 400.49 |
| 2003-04-14 | 394.35 |
| 2003-04-15 | 400.90 |
| 2003-04-16 | 404.00 |
| 2003-04-17 | 402.86 |
| 2003-04-18 | . |
| 2003-04-21 | 406.28 |
| 2003-04-22 | 400.95 |
| 2003-04-23 | 397.95 |
| 2003-04-24 | 399.80 |
| 2003-04-25 | 392.63 |
| 2003-04-28 | 388.12 |
| 2003-04-29 | 390.26 |
| 2003-04-30 | 404.31 |
| 2003-05-01 | 408.66 |
| 2003-05-02 | 410.46 |
| 2003-05-05 | 412.25 |
| 2003-05-06 | 422.70 |
| 2003-05-07 | 428.95 |
| 2003-05-08 | 424.73 |
| 2003-05-09 | 426.23 |
| 2003-05-12 | 430.76 |
| 2003-05-13 | 432.61 |
| 2003-05-14 | 436.33 |
| 2003-05-15 | 431.43 |
| 2003-05-16 | 430.08 |
| 2003-05-19 | 424.19 |
| 2003-05-20 | 424.12 |
| 2003-05-21 | 420.58 |
| 2003-05-22 | 421.07 |
| 2003-05-23 | 430.78 |
| 2003-05-26 | . |
| 2003-05-27 | 427.31 |
| 2003-05-28 | 427.22 |
| 2003-05-29 | 434.79 |
| 2003-05-30 | 433.00 |
| 2003-06-02 | 445.19 |
| 2003-06-03 | 444.02 |
| 2003-06-04 | 443.51 |
| 2003-06-05 | 454.66 |
| 2003-06-06 | 455.21 |
| 2003-06-09 | 462.27 |
| 2003-06-10 | 462.00 |
| 2003-06-11 | 465.39 |
| 2003-06-12 | 461.97 |
| 2003-06-13 | 464.69 |
| 2003-06-16 | 457.75 |
| 2003-06-17 | 463.12 |
| 2003-06-18 | 465.09 |
| 2003-06-19 | 465.07 |
| 2003-06-20 | 467.75 |
| 2003-06-23 | 473.40 |
| 2003-06-24 | 462.70 |
| 2003-06-25 | 467.66 |
| 2003-06-26 | 463.43 |
| 2003-06-27 | 473.42 |
| 2003-06-30 | 473.44 |
| 2003-07-01 | 485.57 |
| 2003-07-02 | 501.64 |
| 2003-07-03 | 508.15 |
| 2003-07-04 | . |
| 2003-07-07 | 520.40 |
| 2003-07-08 | 525.86 |
| 2003-07-09 | 527.93 |
| 2003-07-10 | 524.47 |
| 2003-07-11 | 509.48 |
| 2003-07-14 | 516.66 |
| 2003-07-15 | 516.32 |
| 2003-07-16 | 509.38 |
| 2003-07-17 | 493.51 |
| 2003-07-18 | 495.83 |
| 2003-07-21 | 496.92 |
| 2003-07-22 | 494.99 |
| 2003-07-23 | 507.60 |
| 2003-07-24 | 510.08 |
| 2003-07-25 | 511.00 |
| 2003-07-28 | 519.74 |
| 2003-07-29 | 520.74 |
| 2003-07-30 | 507.43 |
| 2003-07-31 | 501.14 |
| 2003-08-01 | 508.43 |
| 2003-08-04 | 504.19 |
| 2003-08-05 | 497.57 |
| 2003-08-06 | 491.84 |
| 2003-08-07 | 490.86 |
| 2003-08-08 | 494.15 |
| 2003-08-11 | 504.18 |
| 2003-08-12 | 509.58 |
| 2003-08-13 | 515.65 |
| 2003-08-14 | 523.91 |
| 2003-08-15 | 522.87 |
| 2003-08-18 | 533.09 |
| 2003-08-19 | 544.74 |
| 2003-08-20 | 559.27 |
| 2003-08-21 | 562.10 |
| 2003-08-22 | 560.89 |
| 2003-08-25 | 561.94 |
| 2003-08-26 | 564.80 |
| 2003-08-27 | 562.78 |
| 2003-08-28 | 561.24 |
| 2003-08-29 | 573.54 |
| 2003-09-01 | . |
| 2003-09-02 | 588.58 |
| 2003-09-03 | 590.82 |
| 2003-09-04 | 581.23 |
| 2003-09-05 | 578.75 |
| 2003-09-08 | 579.16 |
| 2003-09-09 | 592.33 |
| 2003-09-10 | 582.42 |
| 2003-09-11 | 571.94 |
| 2003-09-12 | 576.97 |
| 2003-09-15 | 576.91 |
| 2003-09-16 | 585.58 |
| 2003-09-17 | 589.67 |
| 2003-09-18 | 595.87 |
| 2003-09-19 | 593.58 |
| 2003-09-22 | 584.48 |
| 2003-09-23 | 587.44 |
| 2003-09-24 | 589.95 |
| 2003-09-25 | 579.27 |
| 2003-09-26 | 582.55 |
| 2003-09-29 | 581.03 |
| 2003-09-30 | 581.23 |
| 2003-10-01 | 588.29 |
| 2003-10-02 | 602.78 |
| 2003-10-03 | 613.26 |
| 2003-10-06 | 615.74 |
| 2003-10-07 | 626.02 |
| 2003-10-08 | 614.00 |
| 2003-10-09 | 612.06 |
| 2003-10-10 | 625.05 |
| 2003-10-13 | 623.62 |
| 2003-10-14 | 627.77 |
| 2003-10-15 | 629.47 |
| 2003-10-16 | 638.59 |
| 2003-10-17 | 640.41 |
| 2003-10-20 | 645.22 |
| 2003-10-21 | 643.66 |
| 2003-10-22 | 636.55 |
| 2003-10-23 | 603.42 |
| 2003-10-24 | 606.63 |
| 2003-10-27 | 614.87 |
| 2003-10-28 | 624.72 |
| 2003-10-29 | 637.66 |
| 2003-10-30 | 635.52 |
| 2003-10-31 | 620.28 |
| 2003-11-03 | 614.98 |
| 2003-11-04 | 638.63 |
| 2003-11-05 | 638.23 |
| 2003-11-06 | 623.30 |
| 2003-11-07 | 629.95 |
| 2003-11-10 | 629.46 |
| 2003-11-11 | 604.82 |
| 2003-11-12 | 598.45 |
| 2003-11-13 | 609.98 |
| 2003-11-14 | 601.63 |
| 2003-11-17 | 574.85 |
| 2003-11-18 | 578.58 |
| 2003-11-19 | 563.83 |
| 2003-11-20 | 572.87 |
| 2003-11-21 | 573.67 |
| 2003-11-24 | 571.49 |
| 2003-11-25 | 579.34 |
| 2003-11-26 | 591.66 |
| 2003-11-27 | . |
| 2003-11-28 | 587.48 |
| 2003-12-01 | 599.98 |
| 2003-12-02 | 606.15 |
| 2003-12-03 | 607.48 |
| 2003-12-04 | 610.82 |
| 2003-12-05 | 609.93 |
| 2003-12-08 | 595.30 |
| 2003-12-09 | 594.53 |
| 2003-12-10 | 579.94 |
| 2003-12-11 | 584.81 |
| 2003-12-12 | 594.33 |
| 2003-12-15 | 609.96 |
| 2003-12-16 | 599.63 |
| 2003-12-17 | 592.51 |
| 2003-12-18 | 589.21 |
| 2003-12-19 | 598.16 |
| 2003-12-22 | 604.80 |
| 2003-12-23 | 605.30 |
| 2003-12-24 | 606.39 |
| 2003-12-25 | . |
| 2003-12-26 | 614.37 |
| 2003-12-29 | 620.56 |
| 2003-12-30 | 630.48 |
| 2003-12-31 | 629.65 |
| 2004-01-01 | . |
| 2004-01-02 | 631.60 |
| 2004-01-05 | 645.64 |
| 2004-01-06 | 644.48 |
| 2004-01-07 | 646.35 |
| 2004-01-08 | 651.55 |
| 2004-01-09 | 661.55 |
| 2004-01-12 | 661.64 |
| 2004-01-13 | 658.59 |
| 2004-01-14 | 664.62 |
| 2004-01-15 | 656.77 |
| 2004-01-16 | 660.28 |
| 2004-01-19 | . |
| 2004-01-20 | 669.82 |
| 2004-01-21 | 670.74 |
| 2004-01-22 | 672.96 |
| 2004-01-23 | 675.35 |
| 2004-01-26 | 673.25 |
| 2004-01-27 | 671.51 |
| 2004-01-28 | 663.71 |
| 2004-01-29 | 654.20 |
| 2004-01-30 | 657.19 |
| 2004-02-02 | 657.83 |
| 2004-02-03 | 651.98 |
| 2004-02-04 | 638.07 |
| 2004-02-05 | 638.84 |
| 2004-02-06 | 643.44 |
| 2004-02-09 | 642.56 |
| 2004-02-10 | 638.77 |
| 2004-02-11 | 638.71 |
| 2004-02-12 | 641.93 |
| 2004-02-13 | 645.99 |
| 2004-02-16 | . |
| 2004-02-17 | 655.79 |
| 2004-02-18 | 651.37 |
| 2004-02-19 | 651.34 |
| 2004-02-20 | 640.82 |
| 2004-02-23 | 651.08 |
| 2004-02-24 | 639.60 |
| 2004-02-25 | 634.88 |
| 2004-02-26 | 637.00 |
| 2004-02-27 | 651.93 |
| 2004-03-01 | 667.73 |
| 2004-03-02 | 664.84 |
| 2004-03-03 | 665.47 |
| 2004-03-04 | 662.84 |
| 2004-03-05 | 665.78 |
| 2004-03-08 | 662.99 |
| 2004-03-09 | 666.98 |
| 2004-03-10 | 659.65 |
| 2004-03-11 | 656.44 |
| 2004-03-12 | 652.42 |
| 2004-03-15 | 662.83 |
| 2004-03-16 | 666.64 |
| 2004-03-17 | 682.50 |
| 2004-03-18 | 690.20 |
| 2004-03-19 | 686.30 |
| 2004-03-22 | 685.82 |
| 2004-03-23 | 687.20 |
| 2004-03-24 | 697.76 |
| 2004-03-25 | 709.70 |
| 2004-03-26 | 725.21 |
| 2004-03-29 | 724.40 |
| 2004-03-30 | 721.60 |
| 2004-03-31 | 734.20 |
| 2004-04-01 | 737.30 |
| 2004-04-02 | 738.47 |
| 2004-04-05 | 746.10 |
| 2004-04-06 | 745.88 |
| 2004-04-07 | 748.41 |
| 2004-04-08 | 745.58 |
| 2004-04-09 | . |
| 2004-04-12 | 746.64 |
| 2004-04-13 | 744.83 |
| 2004-04-14 | 733.63 |
| 2004-04-15 | 716.71 |
| 2004-04-16 | 718.64 |
| 2004-04-19 | 707.62 |
| 2004-04-20 | 720.40 |
| 2004-04-21 | 714.25 |
| 2004-04-22 | 712.16 |
| 2004-04-23 | 722.87 |
| 2004-04-26 | 723.18 |
| 2004-04-27 | 712.44 |
| 2004-04-28 | 709.67 |
| 2004-04-29 | 706.68 |
| 2004-04-30 | 688.60 |
| 2004-05-03 | 688.60 |
| 2004-05-04 | 692.96 |
| 2004-05-05 | 699.29 |
| 2004-05-06 | 681.88 |
| 2004-05-07 | 663.34 |
| 2004-05-10 | 618.03 |
| 2004-05-11 | 621.53 |
| 2004-05-12 | 639.83 |
| 2004-05-13 | 617.90 |
| 2004-05-14 | 614.80 |
| 2004-05-17 | 591.99 |
| 2004-05-18 | 602.16 |
| 2004-05-19 | 630.82 |
| 2004-05-20 | 625.58 |
| 2004-05-21 | 646.13 |
| 2004-05-24 | 646.49 |
| 2004-05-25 | 639.88 |
| 2004-05-26 | 652.23 |
| 2004-05-27 | 657.56 |
| 2004-05-28 | 666.60 |
| 2004-05-31 | . |
| 2004-06-01 | 671.29 |
| 2004-06-02 | 666.86 |
| 2004-06-03 | 648.62 |
| 2004-06-04 | 649.31 |
| 2004-06-07 | 672.54 |
| 2004-06-08 | 678.41 |
| 2004-06-09 | 678.71 |
| 2004-06-10 | 684.10 |
| 2004-06-11 | . |
| 2004-06-14 | 673.67 |
| 2004-06-15 | 670.43 |
| 2004-06-16 | 679.44 |
| 2004-06-17 | 680.91 |
| 2004-06-18 | 673.48 |
| 2004-06-21 | 682.88 |
| 2004-06-22 | 678.56 |
| 2004-06-23 | 680.73 |
| 2004-06-24 | 696.04 |
| 2004-06-25 | 697.61 |
| 2004-06-28 | 703.14 |
| 2004-06-29 | 699.52 |
| 2004-06-30 | 695.41 |
| 2004-07-01 | 702.34 |
| 2004-07-02 | 692.30 |
| 2004-07-05 | . |
| 2004-07-06 | 675.77 |
| 2004-07-07 | 673.78 |
| 2004-07-08 | 669.33 |
| 2004-07-09 | 677.73 |
| 2004-07-12 | 685.48 |
| 2004-07-13 | 681.26 |
| 2004-07-14 | 670.07 |
| 2004-07-15 | 665.42 |
| 2004-07-16 | 673.92 |
| 2004-07-19 | 676.81 |
| 2004-07-20 | 665.56 |
| 2004-07-21 | 666.55 |
| 2004-07-22 | 660.54 |
| 2004-07-23 | 651.36 |
| 2004-07-26 | 647.20 |
| 2004-07-27 | 635.27 |
| 2004-07-28 | 640.68 |
| 2004-07-29 | 630.76 |
| 2004-07-30 | 646.81 |
| 2004-08-02 | 648.15 |
| 2004-08-03 | 646.35 |
| 2004-08-04 | 634.21 |
| 2004-08-05 | 638.44 |
| 2004-08-06 | 642.18 |
| 2004-08-09 | 635.88 |
| 2004-08-10 | 637.12 |
| 2004-08-11 | 640.30 |
| 2004-08-12 | 638.69 |
| 2004-08-13 | 628.79 |
| 2004-08-16 | 621.62 |
| 2004-08-17 | 626.74 |
| 2004-08-18 | 632.45 |
| 2004-08-19 | 644.35 |
| 2004-08-20 | 648.08 |
| 2004-08-23 | 652.53 |
| 2004-08-24 | 654.14 |
| 2004-08-25 | 655.88 |
| 2004-08-26 | 660.47 |
| 2004-08-27 | 663.53 |
| 2004-08-30 | 662.16 |
| 2004-08-31 | 658.50 |
| 2004-09-01 | 663.04 |
| 2004-09-02 | 666.35 |
| 2004-09-03 | 655.23 |
| 2004-09-06 | . |
| 2004-09-07 | 675.13 |
| 2004-09-08 | 674.47 |
| 2004-09-09 | 666.29 |
| 2004-09-10 | 665.32 |
| 2004-09-13 | 673.66 |
| 2004-09-14 | 680.09 |
| 2004-09-15 | 667.58 |
| 2004-09-16 | 667.17 |
| 2004-09-17 | 662.50 |
| 2004-09-20 | 663.33 |
| 2004-09-21 | 662.82 |
| 2004-09-22 | 657.78 |
| 2004-09-23 | 659.44 |
| 2004-09-24 | 649.25 |
| 2004-09-27 | 646.26 |
| 2004-09-28 | 640.46 |
| 2004-09-29 | 642.57 |
| 2004-09-30 | 656.15 |
| 2004-10-01 | 662.80 |
| 2004-10-04 | 675.12 |
| 2004-10-05 | 672.95 |
| 2004-10-06 | 676.71 |
| 2004-10-07 | 677.18 |
| 2004-10-08 | 683.53 |
| 2004-10-11 | 686.30 |
| 2004-10-12 | 677.10 |
| 2004-10-13 | 674.43 |
| 2004-10-14 | 663.07 |
| 2004-10-15 | 665.32 |
| 2004-10-18 | 662.11 |
| 2004-10-19 | 672.55 |
| 2004-10-20 | 662.56 |
| 2004-10-21 | 663.40 |
| 2004-10-22 | 669.83 |
| 2004-10-25 | 667.17 |
| 2004-10-26 | 664.45 |
| 2004-10-27 | 665.64 |
| 2004-10-28 | 679.28 |
| 2004-10-29 | 673.05 |
| 2004-11-01 | 671.65 |
| 2004-11-02 | 681.72 |
| 2004-11-03 | 682.96 |
| 2004-11-04 | 687.78 |
| 2004-11-05 | 694.58 |
| 2004-11-08 | 689.68 |
| 2004-11-09 | 688.23 |
| 2004-11-10 | 679.81 |
| 2004-11-11 | 675.10 |
| 2004-11-12 | 688.08 |
| 2004-11-15 | 699.18 |
| 2004-11-16 | 696.58 |
| 2004-11-17 | 702.79 |
| 2004-11-18 | 699.75 |
| 2004-11-19 | 710.86 |
| 2004-11-22 | 696.97 |
| 2004-11-23 | 696.77 |
| 2004-11-24 | 700.90 |
| 2004-11-25 | . |
| 2004-11-26 | 702.53 |
| 2004-11-29 | 713.63 |
| 2004-11-30 | 711.24 |
| 2004-12-01 | 703.33 |
| 2004-12-02 | 711.16 |
| 2004-12-03 | 717.72 |
| 2004-12-06 | 714.29 |
| 2004-12-07 | 708.27 |
| 2004-12-08 | 697.62 |
| 2004-12-09 | 686.91 |
| 2004-12-10 | 680.76 |
| 2004-12-13 | 684.39 |
| 2004-12-14 | 687.88 |
| 2004-12-15 | 699.46 |
| 2004-12-16 | 695.87 |
| 2004-12-17 | 701.21 |
| 2004-12-20 | 707.77 |
| 2004-12-21 | 706.91 |
| 2004-12-22 | 712.88 |
| 2004-12-23 | 716.88 |
| 2004-12-24 | . |
| 2004-12-27 | 727.62 |
| 2004-12-28 | 730.84 |
| 2004-12-29 | 724.04 |
| 2004-12-30 | 735.99 |
| 2004-12-31 | 740.26 |
| 2005-01-03 | 737.63 |
| 2005-01-04 | 730.76 |
| 2005-01-05 | 730.23 |
| 2005-01-06 | 724.42 |
| 2005-01-07 | 723.69 |
| 2005-01-10 | 725.90 |
| 2005-01-11 | 736.36 |
| 2005-01-12 | 742.81 |
| 2005-01-13 | 740.68 |
| 2005-01-14 | 743.86 |
| 2005-01-17 | . |
| 2005-01-18 | 746.96 |
| 2005-01-19 | 747.48 |
| 2005-01-20 | 736.24 |
| 2005-01-21 | 733.30 |
| 2005-01-24 | 740.54 |
| 2005-01-25 | 733.63 |
| 2005-01-26 | 744.98 |
| 2005-01-27 | 741.46 |
#2005-01-28| 738.56
#2005-01-31| 740.90
#2005-02-01| 737.16
#2005-02-02| 742.42
#2005-02-03| 735.37
#2005-02-04| 739.54
#2005-02-07| 741.75
#2005-02-08| 733.32
#2005-02-09| 734.73
#2005-02-10| 738.33
#2005-02-11| 737.74
#2005-02-14| 747.71
#2005-02-15| 750.81
#2005-02-16| 744.96
#2005-02-17| 742.90
#2005-02-18| 745.30
#2005-02-21| .
#2005-02-22| 751.01
#2005-02-23| 740.91
#2005-02-24| 744.37
#2005-02-25| 752.00
#2005-02-28| 764.85
#2005-03-01| 768.44
#2005-03-02| 768.04
#2005-03-03| 768.97
#2005-03-04| 773.46
#2005-03-07| 771.42
#2005-03-08| 773.03
#2005-03-09| 781.20
#2005-03-10| 774.46
#2005-03-11| 777.89
#2005-03-14| 768.30
#2005-03-15| 771.37
#2005-03-16| 776.06
#2005-03-17| 770.05
#2005-03-18| 773.33
#2005-03-21| 772.53
#2005-03-22| 771.14
#2005-03-23| 760.50
#2005-03-24| 753.07
#2005-03-25| .
#2005-03-28| 755.60
#2005-03-29| 741.46
#2005-03-30| 737.60
#2005-03-31| 749.77
#2005-04-01| 751.42
#2005-04-04| 746.58
#2005-04-05| 750.14
#2005-04-06| 752.72
#2005-04-07| 755.72
#2005-04-08| 758.63
#2005-04-11| 755.38
#2005-04-12| 747.80
#2005-04-13| 752.58
#2005-04-14| 741.69
#2005-04-15| 732.89
#2005-04-18| 706.25
#2005-04-19| 721.52
#2005-04-20| 726.48
#2005-04-21| 719.71
#2005-04-22| 733.04
#2005-04-25| 734.83
#2005-04-26| 732.14
#2005-04-27| 732.89
#2005-04-28| 734.46
#2005-04-29| 740.79
#2005-05-02| 739.40
#2005-05-03| 739.93
#2005-05-04| 746.35
#2005-05-05| 746.01
#2005-05-06| 754.93
#2005-05-09| 751.35
#2005-05-10| 751.94
#2005-05-11| 748.69
#2005-05-12| 739.43
#2005-05-13| 733.12
#2005-05-16| 724.74
#2005-05-17| 715.44
#2005-05-18| 715.87
#2005-05-19| 727.93
#2005-05-20| 724.33
#2005-05-23| 732.66
#2005-05-24| 731.37
#2005-05-25| 719.40
#2005-05-26| 717.53
#2005-05-27| 727.83
#2005-05-30| .
#2005-05-31| 738.84
#2005-06-01| 740.43
#2005-06-02| 740.92
#2005-06-03| 746.24
#2005-06-06| 751.20
#2005-06-07| 748.94
#2005-06-08| 752.18
#2005-06-09| 741.76
#2005-06-10| 742.98
#2005-06-13| 735.74
#2005-06-14| 736.86
#2005-06-15| 741.70
#2005-06-16| 743.50
#2005-06-17| 751.74
#2005-06-20| 748.65
#2005-06-21| 755.27
#2005-06-22| 756.53
#2005-06-23| 758.64
#2005-06-24| 756.24
#2005-06-27| 748.86
#2005-06-28| 751.19
#2005-06-29| 750.91
#2005-06-30| 746.79
#2005-07-01| 743.93
#2005-07-04| .
#2005-07-05| 743.71
#2005-07-06| 743.30
#2005-07-07| 740.66
#2005-07-08| 736.87
#2005-07-11| 745.49
#2005-07-12| 752.17
#2005-07-13| 746.07
#2005-07-14| 750.88
#2005-07-15| 750.11
#2005-07-18| 753.83
#2005-07-19| 745.60
#2005-07-20| 750.09
#2005-07-21| 768.77
#2005-07-22| 763.42
#2005-07-25| 761.66
#2005-07-26| 756.65
#2005-07-27| 760.58
#2005-07-28| 763.59
#2005-07-29| 767.65
#2005-08-01| 772.82
#2005-08-02| 776.05
#2005-08-03| 776.93
#2005-08-04| 773.53
#2005-08-05| 758.99
#2005-08-08| 763.47
#2005-08-09| 770.74
#2005-08-10| 791.17
#2005-08-11| 803.53
#2005-08-12| 806.13
#2005-08-15| 807.50
#2005-08-16| 814.26
#2005-08-17| 809.09
#2005-08-18| 802.34
#2005-08-19| 799.40
#2005-08-22| 814.15
#2005-08-23| 814.50
#2005-08-24| 812.18
#2005-08-25| 810.75
#2005-08-26| 816.57
#2005-08-29| 802.16
#2005-08-30| 804.71
#2005-08-31| 804.99
#2005-09-01| 820.31
#2005-09-02| 828.32
#2005-09-05| .
#2005-09-06| 829.41
#2005-09-07| 826.18
#2005-09-08| 815.63
#2005-09-09| 831.97
#2005-09-12| 839.96
#2005-09-13| 835.72
#2005-09-14| 840.24
#2005-09-15| 845.91
#2005-09-16| 839.19
#2005-09-19| 839.44
#2005-09-20| 852.44
#2005-09-21| 857.27
#2005-09-22| 854.08
#2005-09-23| 849.83
#2005-09-26| 867.96
#2005-09-27| 862.50
#2005-09-28| 875.64
#2005-09-29| 889.23
#2005-09-30| 878.03
#2005-10-03| 870.65
#2005-10-04| 880.10
#2005-10-05| 873.84
#2005-10-06| 853.71
#2005-10-07| 852.90
#2005-10-10| 850.51
#2005-10-11| 866.69
#2005-10-12| 863.89
#2005-10-13| 857.04
#2005-10-14| 856.89
#2005-10-17| 848.41
#2005-10-18| 842.68
#2005-10-19| 832.91
#2005-10-20| 833.76
#2005-10-21| 835.08
#2005-10-24| 830.73
#2005-10-25| 845.36
#2005-10-26| 848.57
#2005-10-27| 858.85
#2005-10-28| 855.36
#2005-10-31| 862.70
#2005-11-01| 875.99
#2005-11-02| 880.44
#2005-11-03| 878.52
#2005-11-04| 884.42
#2005-11-07| 889.49
#2005-11-08| 891.05
#2005-11-09| 892.51
#2005-11-10| 883.75
#2005-11-11| 887.11
#2005-11-14| 874.52
#2005-11-15| 866.06
#2005-11-16| 872.35
#2005-11-17| 893.17
#2005-11-18| 900.55
#2005-11-21| 909.77
#2005-11-22| 903.59
#2005-11-23| 908.81
#2005-11-24| .
#2005-11-25| 904.03
#2005-11-28| 921.09
#2005-11-29| 921.58
#2005-11-30| 919.12
#2005-12-01| 930.01
#2005-12-02| 941.24
#2005-12-05| 948.46
#2005-12-06| 937.78
#2005-12-07| 941.33
#2005-12-08| 927.32
#2005-12-09| 944.62
#2005-12-12| 966.68
#2005-12-13| 970.12
#2005-12-14| 978.74
#2005-12-15| 966.59
#2005-12-16| 968.27
#2005-12-19| 971.34
#2005-12-20| 975.77
#2005-12-21| 985.70
#2005-12-22| 990.28
#2005-12-23| 993.10
#2005-12-26| .
#2005-12-27| 982.01
#2005-12-28| 992.19
#2005-12-29| 995.15
#2005-12-30| 983.56
#2006-01-02| .
#2006-01-03| 995.26
#2006-01-04|1022.87
#2006-01-05|1038.36
#2006-01-06|1053.86
#2006-01-09|1058.09
#2006-01-10|1050.52
#2006-01-11|1052.97
#2006-01-12|1062.23
#2006-01-13|1062.91
#2006-01-16| .
#2006-01-17|1023.25
#2006-01-18| 985.50
#2006-01-19|1021.27
#2006-01-20|1022.92
#2006-01-23|1001.80
#2006-01-24|1014.17
#2006-01-25|1011.30
#2006-01-26|1023.26
#2006-01-27|1043.91
#2006-01-30|1050.61
#2006-01-31|1058.46
#2006-02-01|1044.80
#2006-02-02|1045.05
#2006-02-03|1037.29
#2006-02-06|1043.38
#2006-02-07|1050.95
#2006-02-08|1020.79
#2006-02-09|1025.69
#2006-02-10|1014.05
#2006-02-13| 979.38
#2006-02-14| 991.99
#2006-02-15| 983.53
#2006-02-16| 982.36
#2006-02-17| 961.76
#2006-02-20| .
#2006-02-21| 960.83
#2006-02-22| 966.90
#2006-02-23| 999.24
#2006-02-24|1002.94
#2006-02-27|1019.48
#2006-02-28|1021.62
#2006-03-01|1001.83
#2006-03-02| 994.60
#2006-03-03| 975.32
#2006-03-06| 974.37
#2006-03-07| 964.94
#2006-03-08| 951.34
#2006-03-09| 978.87
#2006-03-10| 972.78
#2006-03-13| 991.51
#2006-03-14| 996.93
#2006-03-15|1001.35
#2006-03-16| 996.23
#2006-03-17|1013.18
#2006-03-20|1027.33
#2006-03-21|1020.88
#2006-03-22|1022.97
#2006-03-23|1014.67
#2006-03-24|1018.90
#2006-03-27|1031.38
#2006-03-28|1039.81
#2006-03-29|1043.63
#2006-03-30|1058.55
#2006-03-31|1056.19
#2006-04-03|1072.54
#2006-04-04|1073.47
#2006-04-05|1065.71
#2006-04-06|1081.07
#2006-04-07|1085.52
#2006-04-10|1079.50
#2006-04-11|1070.66
#2006-04-12|1057.56
#2006-04-13|1061.76
#2006-04-14| .
#2006-04-17|1055.74
#2006-04-18|1068.10
#2006-04-19|1078.17
#2006-04-20|1080.69
#2006-04-21|1086.94
#2006-04-24|1077.98
#2006-04-25|1076.71
#2006-04-26|1081.21
#2006-04-27|1091.41
#2006-04-28|1083.95
#2006-05-01|1097.33
#2006-05-02|1105.94
#2006-05-03|1103.37
#2006-05-04|1103.87
#2006-05-05|1114.19
#2006-05-08|1133.60
#2006-05-09|1129.80
#2006-05-10|1122.64
#2006-05-11|1109.68
#2006-05-12|1098.88
#2006-05-15|1089.84
#2006-05-16|1063.42
#2006-05-17|1078.33
#2006-05-18|1055.22
#2006-05-19|1047.57
#2006-05-22|1026.99
#2006-05-23|1009.66
#2006-05-24|1017.88
#2006-05-25|1006.02
#2006-05-26|1021.81
#2006-05-29| .
#2006-05-30|1025.17
#2006-05-31|1002.39
#2006-06-01| 996.47
#2006-06-02|1021.06
#2006-06-05|1011.79
#2006-06-06| 979.58
#2006-06-07| 950.22
#2006-06-08| 912.63
#2006-06-09| 932.89
#2006-06-12| 936.06
#2006-06-13| 894.17
#2006-06-14| 903.19
#2006-06-15| 921.43
#2006-06-16| 955.71
#2006-06-19| 943.34
#2006-06-20| 930.21
#2006-06-21| 924.11
#2006-06-22| 948.24
#2006-06-23| 944.36
#2006-06-26| 947.32
#2006-06-27| 950.54
#2006-06-28| 936.48
#2006-06-29| 950.68
#2006-06-30| 987.53
#2006-07-03| 989.19
#2006-07-04| .
#2006-07-05| 976.54
#2006-07-06| 972.76
#2006-07-07| 978.23
#2006-07-10| 984.94
#2006-07-11| 971.96
#2006-07-12| 948.08
#2006-07-13| 937.61
#2006-07-14| 912.17
#2006-07-17| 905.35
#2006-07-18| 875.24
#2006-07-19| 879.83
#2006-07-20| 915.55
#2006-07-21| 915.12
#2006-07-24| 904.41
#2006-07-25| 917.49
#2006-07-26| 911.09
#2006-07-27| 938.72
#2006-07-28| 955.39
#2006-07-31| 970.09
#2006-08-01| 964.54
#2006-08-02| 968.25
#2006-08-03| 965.09
#2006-08-04| 967.63
#2006-08-07| 941.36
#2006-08-08| 953.88
#2006-08-09| 962.03
#2006-08-10| 963.40
#2006-08-11| 955.44
#2006-08-14| 963.59
#2006-08-15| 968.64
#2006-08-16| 986.75
#2006-08-17| 991.21
#2006-08-18| 995.28
#2006-08-21| 983.12
#2006-08-22| 989.46
#2006-08-23| 989.63
#2006-08-24| 980.46
#2006-08-25| 973.15
#2006-08-28| 959.51
#2006-08-29| 967.38
#2006-08-30| 966.15
#2006-08-31| 977.95
#2006-09-01| 978.44
#2006-09-04| .
#2006-09-05|1002.27
#2006-09-06| 995.63
#2006-09-07| 976.49
#2006-09-08| 979.58
#2006-09-11| 956.33
#2006-09-12| 944.53
#2006-09-13| 944.18
#2006-09-14| 955.00
#2006-09-15| 945.30
#2006-09-18| 942.70
#2006-09-19| 947.90
#2006-09-20| 935.16
#2006-09-21| 947.15
#2006-09-22| 937.77
#2006-09-25| 933.68
#2006-09-26| 929.70
#2006-09-27| 951.07
#2006-09-28| 952.85
#2006-09-29| 956.07
#2006-10-02| 967.38
#2006-10-03| 961.26
#2006-10-04| 942.26
#2006-10-05| 958.62
#2006-10-06| 948.64
#2006-10-09| 946.74
#2006-10-10| 942.50
#2006-10-11| 934.32
#2006-10-12| 934.33
#2006-10-13| 947.96
#2006-10-16| 964.90
#2006-10-17| 968.56
#2006-10-18| 966.08
#2006-10-19| 970.18
#2006-10-20| 974.80
#2006-10-23| 975.13
#2006-10-24| 977.43
#2006-10-25| 976.73
#2006-10-26| 989.20
#2006-10-27| 988.23
#2006-10-30| 968.27
#2006-10-31| 975.29
#2006-11-01| 978.37
#2006-11-02| 976.12
#2006-11-03| 968.88
#2006-11-06| 970.02
#2006-11-07| 977.78
#2006-11-08| 964.93
#2006-11-09| 958.78
#2006-11-10| 962.34
#2006-11-13| 948.56
#2006-11-14| 969.11
#2006-11-15| 966.83
#2006-11-16| 963.65
#2006-11-17| 959.76
#2006-11-20| 930.58
#2006-11-21| 933.81
#2006-11-22| 958.98
#2006-11-23| .
#2006-11-24| 958.51
#2006-11-27| 964.56
#2006-11-28| 959.57
#2006-11-29| 978.16
#2006-11-30| 994.43
#2006-12-01|1002.83
#2006-12-04|1002.86
#2006-12-05|1003.23
#2006-12-06|1011.28
#2006-12-07|1013.37
#2006-12-08|1005.90
#2006-12-11|1006.64
#2006-12-12|1008.48
#2006-12-13|1008.64
#2006-12-14|1013.90
#2006-12-15|1017.03
#2006-12-18|1017.20
#2006-12-19|1005.75
#2006-12-20|1016.10
#2006-12-21|1018.91
#2006-12-22|1017.05
#2006-12-25| .
#2006-12-26|1018.24
#2006-12-27|1023.36
#2006-12-28|1020.91
#2006-12-29|1022.09
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1023.00
#2007-01-04|1030.21
#2007-01-05|1018.30
#2007-01-08|1020.20
#2007-01-09|1021.04
#2007-01-10|1002.71
#2007-01-11| 994.46
#2007-01-12|1010.60
#2007-01-15| .
#2007-01-16|1023.98
#2007-01-17|1030.62
#2007-01-18|1031.57
#2007-01-19|1028.69
#2007-01-22|1034.84
#2007-01-23|1038.80
#2007-01-24|1050.76
#2007-01-25|1048.72
#2007-01-26|1043.99
#2007-01-29|1047.88
#2007-01-30|1046.62
#2007-01-31|1048.06
#2007-02-01|1062.67
#2007-02-02|1061.84
#2007-02-05|1054.70
#2007-02-06|1060.02
#2007-02-07|1050.46
#2007-02-08|1040.25
#2007-02-09|1053.13
#2007-02-12|1051.45
#2007-02-13|1063.65
#2007-02-14|1076.93
#2007-02-15|1092.15
#2007-02-16|1087.41
#2007-02-19| .
#2007-02-20|1092.46
#2007-02-21|1088.27
#2007-02-22|1096.67
#2007-02-23|1109.50
#2007-02-26|1121.39
#2007-02-27|1125.56
#2007-02-28|1088.84
#2007-03-01|1090.48
#2007-03-02|1081.74
#2007-03-05|1043.88
#2007-03-06|1067.14
#2007-03-07|1062.00
#2007-03-08|1079.10
#2007-03-09|1073.58
#2007-03-12|1091.64
#2007-03-13|1088.47
#2007-03-14|1060.26
#2007-03-15|1070.83
#2007-03-16|1066.91
#2007-03-19|1073.84
#2007-03-20|1084.31
#2007-03-21|1082.34
#2007-03-22|1099.81
#2007-03-23|1102.52
#2007-03-26|1105.40
#2007-03-27|1108.37
#2007-03-28|1114.27
#2007-03-29|1109.02
#2007-03-30|1105.77
#2007-04-02|1085.94
#2007-04-03|1097.80
#2007-04-04|1117.34
#2007-04-05|1114.10
#2007-04-06| .
#2007-04-09|1126.22
#2007-04-10|1125.39
#2007-04-11|1123.88
#2007-04-12|1119.27
#2007-04-13|1107.52
#2007-04-16|1117.02
#2007-04-17|1118.52
#2007-04-18|1135.05
#2007-04-19|1118.46
#2007-04-20|1119.39
#2007-04-23|1121.66
#2007-04-24|1120.99
#2007-04-25|1108.89
#2007-04-26|1119.69
#2007-04-27|1120.87
#2007-04-30|1119.27
#2007-05-01|1109.61
#2007-05-02|1114.32
#2007-05-03|1114.67
#2007-05-04|1117.15
#2007-05-07|1138.29
#2007-05-08|1133.95
#2007-05-09|1148.86
#2007-05-10|1143.17
#2007-05-11|1132.43
#2007-05-14|1129.66
#2007-05-15|1113.32
#2007-05-16|1110.98
#2007-05-17|1104.68
#2007-05-18|1095.04
#2007-05-21|1109.63
#2007-05-22|1126.06
#2007-05-23|1120.49
#2007-05-24|1122.27
#2007-05-25|1108.90
#2007-05-28| .
#2007-05-29|1123.78
#2007-05-30|1120.16
#2007-05-31|1137.65
#2007-06-01|1147.86
#2007-06-04|1158.94
#2007-06-05|1163.26
#2007-06-06|1176.29
#2007-06-07|1176.65
#2007-06-08|1155.75
#2007-06-11|1157.28
#2007-06-12|1154.57
#2007-06-13|1143.76
#2007-06-14|1152.27
#2007-06-15|1161.72
#2007-06-18|1173.72
#2007-06-19|1171.78
#2007-06-20|1176.10
#2007-06-21|1188.11
#2007-06-22|1181.62
#2007-06-25|1173.75
#2007-06-26|1173.40
#2007-06-27|1162.57
#2007-06-28|1165.21
#2007-06-29|1180.31
#2007-07-02|1201.22
#2007-07-03|1201.99
#2007-07-04| .
#2007-07-05|1201.29
#2007-07-06|1197.90
#2007-07-09|1214.58
#2007-07-10|1228.06
#2007-07-11|1224.81
#2007-07-12|1217.00
#2007-07-13|1238.87
#2007-07-16|1240.50
#2007-07-17|1245.70
#2007-07-18|1232.64
#2007-07-19|1236.57
#2007-07-20|1258.95
#2007-07-23|1254.86
#2007-07-24|1259.95
#2007-07-25|1258.21
#2007-07-26|1245.68
#2007-07-27|1220.43
#2007-07-30|1245.72
#2007-07-31|1241.88
#2007-08-01|1211.19
#2007-08-02|1208.08
#2007-08-03|1221.08
#2007-08-06|1221.44
#2007-08-07|1203.45
#2007-08-08|1188.13
#2007-08-09|1203.26
#2007-08-10|1164.56
#2007-08-13|1162.96
#2007-08-14|1181.38
#2007-08-15|1155.92
#2007-08-16|1152.99
#2007-08-17|1073.04
#2007-08-20|1110.72
#2007-08-21|1135.91
#2007-08-22|1131.62
#2007-08-23|1160.87
#2007-08-24|1158.64
#2007-08-27|1155.88
#2007-08-28|1163.21
#2007-08-29|1140.22
#2007-08-30|1147.91
#2007-08-31|1183.61
#2007-09-03| .
#2007-09-04|1175.01
#2007-09-05|1168.98
#2007-09-06|1173.50
#2007-09-07|1184.15
#2007-09-10|1163.35
#2007-09-11|1162.71
#2007-09-12|1163.52
#2007-09-13|1153.24
#2007-09-14|1170.25
#2007-09-17|1167.85
#2007-09-18|1142.77
#2007-09-19|1183.11
#2007-09-20|1206.75
#2007-09-21|1194.41
#2007-09-24|1200.53
#2007-09-25|1226.22
#2007-09-26|1221.30
#2007-09-27|1245.12
#2007-09-28|1253.15
#2007-10-01|1242.35
#2007-10-02|1252.43
#2007-10-03|1252.35
#2007-10-04|1241.91
#2007-10-05|1241.99
#2007-10-08|1233.69
#2007-10-09|1244.27
#2007-10-10|1247.32
#2007-10-11|1267.98
#2007-10-12|1261.87
#2007-10-15|1264.24
#2007-10-16|1253.72
#2007-10-17|1246.73
#2007-10-18|1272.55
#2007-10-19|1256.44
#2007-10-22|1231.31
#2007-10-23|1232.46
#2007-10-24|1236.05
#2007-10-25|1227.93
#2007-10-26|1250.63
#2007-10-29|1271.19
#2007-10-30|1267.29
#2007-10-31|1254.47
#2007-11-01|1259.61
#2007-11-02|1237.00
#2007-11-05|1201.41
#2007-11-06|1207.97
#2007-11-07|1210.04
#2007-11-08|1184.51
#2007-11-09|1196.97
#2007-11-12|1174.36
#2007-11-13|1158.84
#2007-11-14|1176.87
#2007-11-15|1177.98
#2007-11-16|1148.90
#2007-11-19|1125.20
#2007-11-20|1141.85
#2007-11-21|1121.92
#2007-11-22| .
#2007-11-23|1121.97
#2007-11-26|1136.99
#2007-11-27|1131.83
#2007-11-28|1112.17
#2007-11-29|1151.24
#2007-11-30|1169.10
#2007-12-03|1165.58
#2007-12-04|1147.63
#2007-12-05|1139.53
#2007-12-06|1153.46
#2007-12-07|1163.16
#2007-12-10|1153.58
#2007-12-11|1171.50
#2007-12-12|1160.79
#2007-12-13|1133.91
#2007-12-14|1115.22
#2007-12-17|1085.68
#2007-12-18|1080.71
#2007-12-19|1073.12
#2007-12-20|1074.12
#2007-12-21|1082.72
#2007-12-24|1080.08
#2007-12-25| .
#2007-12-26|1118.34
#2007-12-27|1109.10
#2007-12-28|1101.74
#2007-12-31|1117.43
#2008-01-01| .
#2008-01-02|1133.47
#2008-01-03|1132.64
#2008-01-04|1104.82
#2008-01-07|1079.82
#2008-01-08|1075.04
#2008-01-09|1090.75
#2008-01-10|1069.43
#2008-01-11|1047.03
#2008-01-14|1052.01
#2008-01-15|1029.66
#2008-01-16| 976.87
#2008-01-17|1003.03
#2008-01-18|1016.32
#2008-01-21| .
#2008-01-22| 913.07
#2008-01-23| 953.20
#2008-01-24| 972.13
#2008-01-25|1020.21
#2008-01-28| 979.27
#2008-01-29|1008.93
#2008-01-30|1001.56
#2008-01-31|1026.32
#2008-02-01|1028.59
#2008-02-04|1050.18
#2008-02-05|1049.46
#2008-02-06| 998.89
#2008-02-07|1004.25
#2008-02-08| 977.06
#2008-02-11| 979.73
#2008-02-12| 977.25
#2008-02-13| 981.35
#2008-02-14|1024.84
#2008-02-15|1044.88
#2008-02-18| .
#2008-02-19|1056.46
#2008-02-20|1018.21
#2008-02-21|1048.44
#2008-02-22|1047.65
#2008-02-25|1062.33
#2008-02-26|1065.79
#2008-02-27|1083.96
#2008-02-28|1084.38
#2008-02-29|1074.03
#2008-03-03|1029.52
#2008-03-04|1038.53
#2008-03-05|1031.39
#2008-03-06|1058.80
#2008-03-07|1026.09
#2008-03-10|1002.78
#2008-03-11|1001.93
#2008-03-12|1025.38
#2008-03-13|1011.87
#2008-03-14| 998.00
#2008-03-17| 988.55
#2008-03-18| 977.43
#2008-03-19| 988.09
#2008-03-20| 990.54
#2008-03-21| .
#2008-03-24| 978.59
#2008-03-25|1013.39
#2008-03-26|1034.59
#2008-03-27|1020.30
#2008-03-28|1042.94
#2008-03-31|1021.58
#2008-04-01|1008.11
#2008-04-02|1032.23
#2008-04-03|1054.47
#2008-04-04|1055.50
#2008-04-07|1069.67
#2008-04-08|1056.65
#2008-04-09|1041.97
#2008-04-10|1043.76
#2008-04-11|1069.14
#2008-04-14|1049.61
#2008-04-15|1049.90
#2008-04-16|1065.28
#2008-04-17|1075.00
#2008-04-18|1061.61
#2008-04-21|1095.83
#2008-04-22|1083.13
#2008-04-23|1089.72
#2008-04-24|1084.90
#2008-04-25|1091.35
#2008-04-28|1094.79
#2008-04-29|1105.29
#2008-04-30|1092.98
#2008-05-01|1091.49
#2008-05-02|1103.22
#2008-05-05|1105.66
#2008-05-06|1113.85
#2008-05-07|1120.70
#2008-05-08|1131.83
#2008-05-09|1114.62
#2008-05-12|1112.22
#2008-05-13|1121.51
#2008-05-14|1120.92
#2008-05-15|1137.33
#2008-05-16|1154.75
#2008-05-19|1161.53
#2008-05-20|1170.97
#2008-05-21|1160.77
#2008-05-22|1165.16
#2008-05-23|1158.77
#2008-05-26| .
#2008-05-27|1144.40
#2008-05-28|1123.99
#2008-05-29|1143.94
#2008-05-30|1158.99
#2008-06-02|1180.46
#2008-06-03|1164.82
#2008-06-04|1179.62
#2008-06-05|1160.94
#2008-06-06|1174.01
#2008-06-09|1146.24
#2008-06-10|1117.59
#2008-06-11|1123.72
#2008-06-12|1089.52
#2008-06-13|1091.91
#2008-06-16|1117.64
#2008-06-17|1120.24
#2008-06-18|1131.03
#2008-06-19|1107.11
#2008-06-20|1095.90
#2008-06-23|1086.64
#2008-06-24|1086.95
#2008-06-25|1081.57
#2008-06-26|1081.36
#2008-06-27|1070.34
#2008-06-30|1070.07
#2008-07-01|1068.57
#2008-07-02|1048.83
#2008-07-03|1029.31
#2008-07-04| .
#2008-07-07|1033.51
#2008-07-08|1005.34
#2008-07-09|1004.64
#2008-07-10|1001.79
#2008-07-11|1012.35
#2008-07-14|1009.51
#2008-07-15|1004.63
#2008-07-16| 996.82
#2008-07-17| 999.92
#2008-07-18| 978.90
#2008-07-21| 980.92
#2008-07-22|1008.84
#2008-07-23|1011.62
#2008-07-24|1030.35
#2008-07-25|1004.12
#2008-07-28|1007.72
#2008-07-29| 988.93
#2008-07-30| 998.83
#2008-07-31| 992.39
#2008-08-01| 970.66
#2008-08-04| 935.29
#2008-08-05| 925.18
#2008-08-06| 943.91
#2008-08-07| 932.84
#2008-08-08| 930.26
#2008-08-11| 940.98
#2008-08-12| 929.54
#2008-08-13| 919.77
#2008-08-14| 918.04
#2008-08-15| 914.21
#2008-08-18| 927.37
#2008-08-19| 909.02
#2008-08-20| 909.00
#2008-08-21| 917.26
#2008-08-22| 900.69
#2008-08-25| 914.98
#2008-08-26| 904.98
#2008-08-27| 900.40
#2008-08-28| 897.22
#2008-08-29| 927.45
#2008-09-01| .
#2008-09-02| 891.72
#2008-09-03| 881.35
#2008-09-04| 860.23
#2008-09-05| 853.68
#2008-09-08| 879.32
#2008-09-09| 855.51
#2008-09-10| 842.01
#2008-09-11| 829.51
#2008-09-12| 841.42
#2008-09-15| 846.35
#2008-09-16| 813.24
#2008-09-17| 814.77
#2008-09-18| 801.61
#2008-09-19| 839.14
#2008-09-22| 855.65
#2008-09-23| 859.79
#2008-09-24| 852.19
#2008-09-25| 838.65
#2008-09-26| 822.64
#2008-09-29| 805.49
#2008-09-30| 775.64
#2008-10-01| 784.15
#2008-10-02| 754.28
#2008-10-03| 720.15
#2008-10-06| 705.86
#2008-10-07| 685.24
#2008-10-08| 632.34
#2008-10-09| 644.42
#2008-10-10| 615.12
#2008-10-13| 615.75
#2008-10-14| 689.07
#2008-10-15| 681.66
#2008-10-16| 608.02
#2008-10-17| 606.24
#2008-10-20| 626.35
#2008-10-21| 650.09
#2008-10-22| 612.41
#2008-10-23| 599.19
#2008-10-24| 570.00
#2008-10-27| 530.07
#2008-10-28| 559.32
#2008-10-29| 588.28
#2008-10-30| 653.95
#2008-10-31| 621.56
#2008-11-03| 622.52
#2008-11-04| 642.15
#2008-11-05| 685.82
#2008-11-06| 649.51
#2008-11-07| 628.64
#2008-11-10| 659.45
#2008-11-11| 647.85
#2008-11-12| 645.81
#2008-11-13| 609.99
#2008-11-14| 613.83
#2008-11-17| 615.05
#2008-11-18| 599.76
#2008-11-19| 590.74
#2008-11-20| 561.35
#2008-11-21| 586.88
#2008-11-24| 577.81
#2008-11-25| 601.62
#2008-11-26| 594.97
#2008-11-27| .
#2008-11-28| 625.76
#2008-12-01| 622.31
#2008-12-02| 584.69
#2008-12-03| 589.18
#2008-12-04| 579.51
#2008-12-05| 582.40
#2008-12-08| 607.45
#2008-12-09| 619.64
#2008-12-10| 641.01
#2008-12-11| 664.19
#2008-12-12| 631.81
#2008-12-15| 666.30
#2008-12-16| 658.19
#2008-12-17| 673.92
#2008-12-18| 665.25
#2008-12-19| 650.70
#2008-12-22| 652.77
#2008-12-23| 650.09
#2008-12-24| 635.83
#2008-12-25| .
#2008-12-26| 656.39
#2008-12-29| 667.68
#2008-12-30| 673.59
#2008-12-31| 670.93
#2009-01-01| .
#2009-01-02| 671.16
#2009-01-05| 681.92
#2009-01-06| 683.72
#2009-01-07| 716.53
#2009-01-08| 692.63
#2009-01-09| 693.82
#2009-01-12| 698.09
#2009-01-13| 656.68
#2009-01-14| 671.19
#2009-01-15| 640.19
#2009-01-16| 649.02
#2009-01-19| .
#2009-01-20| 641.07
#2009-01-21| 640.26
#2009-01-22| 638.72
#2009-01-23| 614.56
#2009-01-26| 606.41
#2009-01-27| 638.00
#2009-01-28| 639.52
#2009-01-29| 647.44
#2009-01-30| 624.16
#2009-02-02| 611.55
#2009-02-03| 620.68
#2009-02-04| 638.35
#2009-02-05| 636.33
#2009-02-06| 629.92
#2009-02-09| 622.21
#2009-02-10| 622.00
#2009-02-11| 626.67
#2009-02-12| 609.57
#2009-02-13| 605.26
#2009-02-16| .
#2009-02-17| 588.07
#2009-02-18| 583.43
#2009-02-19| 583.70
#2009-02-20| 568.53
#2009-02-23| 562.98
#2009-02-24| 546.26
#2009-02-25| 559.01
#2009-02-26| 550.10
#2009-02-27| 559.57
#2009-03-02| 541.99
#2009-03-03| 534.81
#2009-03-04| 538.59
#2009-03-05| 556.25
#2009-03-06| 539.03
#2009-03-09| 527.18
#2009-03-10| 528.89
#2009-03-11| 548.92
#2009-03-12| 536.27
#2009-03-13| 553.88
#2009-03-16| 569.01
#2009-03-17| 578.66
#2009-03-18| 584.73
#2009-03-19| 607.26
#2009-03-20| 593.59
#2009-03-23| 615.84
#2009-03-24| 631.63
#2009-03-25| 629.37
#2009-03-26| 640.46
#2009-03-27| 638.79
#2009-03-30| 615.49
#2009-03-31| 598.59
#2009-04-01| 612.65
#2009-04-02| 640.28
#2009-04-03| 647.60
#2009-04-06| 649.32
#2009-04-07| 645.27
#2009-04-08| 628.19
#2009-04-09| 650.83
#2009-04-10| .
#2009-04-13| 665.75
#2009-04-14| 670.00
#2009-04-15| 658.47
#2009-04-16| 660.28
#2009-04-17| 677.38
#2009-04-20| 684.20
#2009-04-21| 667.12
#2009-04-22| 667.67
#2009-04-23| 675.74
#2009-04-24| 675.79
#2009-04-27| 677.07
#2009-04-28| 652.51
#2009-04-29| 653.79
#2009-04-30| 671.51
#2009-05-01| 677.15
#2009-05-04| 681.11
#2009-05-05| 685.94
#2009-05-06| 691.02
#2009-05-07| 722.27
#2009-05-08| 727.12
#2009-05-11| 740.56
#2009-05-12| 739.00
#2009-05-13| 739.39
#2009-05-14| 719.59
#2009-05-15| 735.56
#2009-05-18| 717.17
#2009-05-19| 734.97
#2009-05-20| 750.07
#2009-05-21| 747.92
#2009-05-22| 744.68
#2009-05-25| .
#2009-05-26| 749.06
#2009-05-27| 758.33
#2009-05-28| 753.05
#2009-05-29| 769.73
#2009-06-01| 780.26
#2009-06-02| 784.59
#2009-06-03| 794.15
#2009-06-04| 783.16
#2009-06-05| 777.75
#2009-06-08| 778.71
#2009-06-09| 777.43
#2009-06-10| 790.83
#2009-06-11| 797.70
#2009-06-12| 801.10
#2009-06-15| 793.16
#2009-06-16| 774.14
#2009-06-17| 789.08
#2009-06-18| 771.32
#2009-06-19| 772.37
#2009-06-22| 780.36
#2009-06-23| 761.87
#2009-06-24| 767.03
#2009-06-25| 781.43
#2009-06-26| 796.61
#2009-06-29| 785.28
#2009-06-30| 788.20
#2009-07-01| 787.51
#2009-07-02| 788.27
#2009-07-03| .
#2009-07-06| 778.97
#2009-07-07| 770.85
#2009-07-08| 759.52
#2009-07-09| 761.15
#2009-07-10| 759.65
#2009-07-13| 735.30
#2009-07-14| 754.76
#2009-07-15| 753.01
#2009-07-16| 766.80
#2009-07-17| 768.01
#2009-07-20| 768.49
#2009-07-21| 799.98
#2009-07-22| 802.29
#2009-07-23| 800.26
#2009-07-24| 813.34
#2009-07-27| 815.56
#2009-07-28| 820.82
#2009-07-29| 816.80
#2009-07-30| 817.27
#2009-07-31| 833.00
#2009-08-03| 835.86
#2009-08-04| 837.65
#2009-08-05| 829.73
#2009-08-06| 833.50
#2009-08-07| 818.04
#2009-08-10| 829.90
#2009-08-11| 845.43
#2009-08-12| 830.87
#2009-08-13| 846.29
#2009-08-14| 863.60
#2009-08-17| 839.40
#2009-08-18| 834.27
#2009-08-19| 833.31
#2009-08-20| 844.10
#2009-08-21| 833.31
#2009-08-24| 853.28
#2009-08-25| 855.60
#2009-08-26| 864.48
#2009-08-27| 859.06
#2009-08-28| 860.75
#2009-08-31| 860.43
#2009-09-01| 860.79
#2009-09-02| 849.24
#2009-09-03| 844.86
#2009-09-04| 836.47
#2009-09-07| .
#2009-09-08| 862.16
#2009-09-09| 861.83
#2009-09-10| 878.62
#2009-09-11| 883.81
#2009-09-14| 864.18
#2009-09-15| 858.57
#2009-09-16| 866.46
#2009-09-17| 880.18
#2009-09-18| 874.36
#2009-09-21| 867.00
#2009-09-22| 877.90
#2009-09-23| 875.51
#2009-09-24| 887.03
#2009-09-25| 881.34
#2009-09-28| 857.39
#2009-09-29| 860.15
#2009-09-30| 868.87
#2009-10-01| 855.28
#2009-10-02| 837.96
#2009-10-05| 820.04
#2009-10-06| 832.83
#2009-10-07| 850.89
#2009-10-08| 865.00
#2009-10-09| 867.69
#2009-10-12| 864.96
#2009-10-13| 872.92
#2009-10-14| 871.32
#2009-10-15| 875.00
#2009-10-16| 867.55
#2009-10-19| 872.79
#2009-10-20| 878.23
#2009-10-21| 878.01
#2009-10-22| 875.28
#2009-10-23| 871.55
#2009-10-26| 879.11
#2009-10-27| 860.58
#2009-10-28| 854.40
#2009-10-29| 837.74
#2009-10-30| 861.51
#2009-11-02| 843.42
#2009-11-03| 843.16
#2009-11-04| 843.35
#2009-11-05| 839.18
#2009-11-06| 850.07
#2009-11-09| 855.12
#2009-11-10| 856.13
#2009-11-11| 856.84
#2009-11-12| 846.06
#2009-11-13| 848.64
#2009-11-16| 844.68
#2009-11-17| 835.02
#2009-11-18| 829.26
#2009-11-19| 824.94
#2009-11-20| 822.66
#2009-11-23| 824.91
#2009-11-24| 819.57
#2009-11-25| 833.28
#2009-11-26| .
#2009-11-27| 808.86
#2009-11-30| 836.34
#2009-12-01| 850.87
#2009-12-02| 850.60
#2009-12-03| 872.97
#2009-12-04| 863.27
#2009-12-07| 878.54
#2009-12-08| 885.53
#2009-12-09| 875.75
#2009-12-10| 862.58
#2009-12-11| 872.47
#2009-12-14| 883.41
#2009-12-15| 872.19
#2009-12-16| 875.03
#2009-12-17| 869.80
#2009-12-18| 861.79
#2009-12-21| 859.05
#2009-12-22| 866.43
#2009-12-23| 870.15
#2009-12-24| 880.66
#2009-12-25| .
#2009-12-28| 884.66
#2009-12-29| 885.45
#2009-12-30| 873.62
#2009-12-31| 872.02
#2010-01-01| .
#2010-01-04| 889.19
#2010-01-05| 905.54
#2010-01-06| 903.95
#2010-01-07| 899.32
#2010-01-08| 914.25
#2010-01-11| 924.71
#2010-01-12| 947.24
#2010-01-13| 927.87
#2010-01-14| 948.26
#2010-01-15| 954.25
#2010-01-18| .
#2010-01-19| 934.94
#2010-01-20| 926.84
#2010-01-21| 930.60
#2010-01-22| 923.97
#2010-01-25| 919.21
#2010-01-26| 902.42
#2010-01-27| 893.08
#2010-01-28| 903.02
#2010-01-29| 887.21
#2010-02-01| 877.79
#2010-02-02| 898.66
#2010-02-03| 899.44
#2010-02-04| 896.99
#2010-02-05| 880.39
#2010-02-08| 872.91
#2010-02-09| 875.84
#2010-02-10| 875.88
#2010-02-11| 878.95
#2010-02-12| 888.30
#2010-02-15| .
#2010-02-16| 881.26
#2010-02-17| 898.61
#2010-02-18| 896.27
#2010-02-19| 870.42
#2010-02-22| 898.10
#2010-02-23| 905.67
#2010-02-24| 897.30
#2010-02-25| 897.05
#2010-02-26| 900.09
#2010-03-01| 902.27
#2010-03-02| 910.67
#2010-03-03| 918.15
#2010-03-04| 905.47
#2010-03-05| 907.30
#2010-03-08| 929.00
#2010-03-09| 933.43
#2010-03-10| 927.45
#2010-03-11| 939.71
#2010-03-12| 942.76
#2010-03-15| 945.45
#2010-03-16| 943.55
#2010-03-17| 954.71
#2010-03-18| 947.35
#2010-03-19| 955.21
#2010-03-22| 956.86
#2010-03-23| 956.71
#2010-03-24| 947.97
#2010-03-25| 942.53
#2010-03-26| 958.59
#2010-03-29| 967.05
#2010-03-30| 974.96
#2010-03-31| 968.07
#2010-04-01| 977.91
#2010-04-02| .
#2010-04-05| 989.66
#2010-04-06| 985.75
#2010-04-07| 990.22
#2010-04-08| 983.13
#2010-04-09| 982.68
#2010-04-12| 988.97
#2010-04-13| 984.47
#2010-04-14| 987.97
#2010-04-15|1001.35
#2010-04-16| 997.72
#2010-04-19| 978.62
#2010-04-20| 970.10
#2010-04-21| 985.29
#2010-04-22| 979.97
#2010-04-23| 968.48
#2010-04-26| 988.36
#2010-04-27|1000.34
#2010-04-28| 975.99
#2010-04-29| 974.83
#2010-04-30| 985.79
#2010-05-03| 979.43
#2010-05-04| 977.55
#2010-05-05| 975.20
#2010-05-06| 950.54
#2010-05-07| 947.17
#2010-05-10| 940.65
#2010-05-11| 931.81
#2010-05-12| 932.76
#2010-05-13| 954.79
#2010-05-14| 950.45
#2010-05-17| 919.82
#2010-05-18| 912.41
#2010-05-19| 916.28
#2010-05-20| 912.79
#2010-05-21| 893.86
#2010-05-24| 890.54
#2010-05-25| 866.20
#2010-05-26| 866.26
#2010-05-27| 886.18
#2010-05-28| 898.20
#2010-05-31| .
#2010-06-01| 885.17
#2010-06-02| 864.58
#2010-06-03| 890.91
#2010-06-04| 896.75
#2010-06-07| 863.21
#2010-06-08| 869.72
#2010-06-09| 858.45
#2010-06-10| 870.32
#2010-06-11| 878.44
#2010-06-14| 894.63
#2010-06-15| 896.19
#2010-06-16| 911.63
#2010-06-17| 909.28
#2010-06-18| 907.02
#2010-06-21| 933.37
#2010-06-22| 924.90
#2010-06-23| 913.54
#2010-06-24| 919.99
#2010-06-25| 904.06
#2010-06-28| 896.93
#2010-06-29| 888.66
#2010-06-30| 876.12
#2010-07-01| 873.52
#2010-07-02| 871.26
#2010-07-05| .
#2010-07-06| 891.81
#2010-07-07| 885.94
#2010-07-08| 897.98
#2010-07-09| 905.83
#2010-07-12| 905.32
#2010-07-13| 903.65
#2010-07-14| 922.09
#2010-07-15| 917.64
#2010-07-16| 907.95
#2010-07-19| 904.26
#2010-07-20| 892.28
#2010-07-21| 886.24
#2010-07-22| 882.04
#2010-07-23| 902.82
#2010-07-26| 910.43
#2010-07-27| 903.07
#2010-07-28| 923.05
#2010-07-29| 925.34
#2010-07-30| 914.84
#2010-08-02| 919.84
#2010-08-03| 938.90
#2010-08-04| 918.33
#2010-08-05| 935.27
#2010-08-06| 945.22
#2010-08-09| 932.95
#2010-08-10| 926.91
#2010-08-11| 908.58
#2010-08-12| 896.89
#2010-08-13| 896.41
#2010-08-16| 897.08
#2010-08-17| 893.30
#2010-08-18| 903.81
#2010-08-19| 918.07
#2010-08-20| 897.08
#2010-08-23| 893.65
#2010-08-24| 893.79
#2010-08-25| 877.28
#2010-08-26| 880.33
#2010-08-27| 887.63
#2010-08-30| 902.35
#2010-08-31| 879.43
#2010-09-01| 884.98
#2010-09-02| 898.46
#2010-09-03| 903.85
#2010-09-06| .
#2010-09-07| 927.85
#2010-09-08| 909.15
#2010-09-09| 919.63
#2010-09-10| 923.36
#2010-09-13| 935.50
#2010-09-14| 941.99
#2010-09-15| 934.69
#2010-09-16| 934.90
#2010-09-17| 945.87
#2010-09-20| 947.66
#2010-09-21| 949.44
#2010-09-22| 953.34
#2010-09-23| 954.21
#2010-09-24| 946.38
#2010-09-27| 963.26
#2010-09-28| 966.52
#2010-09-29| 980.50
#2010-09-30| 967.71
#2010-10-01| 970.08
#2010-10-04| 967.35
#2010-10-05| 979.02
#2010-10-06| 998.17
#2010-10-07|1005.14
#2010-10-08|1003.73
#2010-10-11|1001.87
#2010-10-12| 992.52
#2010-10-13| 994.66
#2010-10-14|1015.19
#2010-10-15|1006.17
#2010-10-18|1006.72
#2010-10-19|1003.31
#2010-10-20|1000.41
#2010-10-21| 993.83
#2010-10-22| 998.48
#2010-10-25|1005.73
#2010-10-26| 992.00
#2010-10-27| 988.45
#2010-10-28| 994.01
#2010-10-29| 991.30
#2010-11-01| 991.19
#2010-11-02| 990.74
#2010-11-03| 987.73
#2010-11-04|1014.95
#2010-11-05|1034.74
#2010-11-08|1051.74
#2010-11-09|1051.33
#2010-11-10|1041.69
#2010-11-11|1046.00
#2010-11-12|1030.46
#2010-11-15|1028.23
#2010-11-16|1018.27
#2010-11-17|1017.38
#2010-11-18|1030.97
#2010-11-19|1031.75
#2010-11-22|1042.05
#2010-11-23|1042.23
#2010-11-24|1032.04
#2010-11-25| .
#2010-11-26|1028.72
#2010-11-29|1034.62
#2010-11-30|1026.16
#2010-12-01|1031.90
#2010-12-02|1054.00
#2010-12-03|1071.13
#2010-12-06|1075.11
#2010-12-07|1070.52
#2010-12-08|1065.74
#2010-12-09|1069.46
#2010-12-10|1059.24
#2010-12-13|1073.36
#2010-12-14|1081.22
#2010-12-15|1075.69
#2010-12-16|1067.88
#2010-12-17|1067.78
#2010-12-20|1063.82
#2010-12-21|1076.37
#2010-12-22|1077.53
#2010-12-23|1081.37
#2010-12-24| .
#2010-12-27|1084.74
#2010-12-28|1092.99
#2010-12-29|1101.81
#2010-12-30|1098.93
#2010-12-31|1105.85
#2011-01-03|1104.15
#2011-01-04|1121.86
#2011-01-05|1111.85
#2011-01-06|1131.29
#2011-01-07|1134.68
#2011-01-10|1136.45
#2011-01-11|1134.34
#2011-01-12|1134.03
#2011-01-13|1145.32
#2011-01-14|1136.63
#2011-01-17| .
#2011-01-18|1142.45
#2011-01-19|1158.29
#2011-01-20|1133.13
#2011-01-21|1111.77
#2011-01-24|1119.40
#2011-01-25|1135.39
#2011-01-26|1131.18
#2011-01-27|1136.50
#2011-01-28|1137.46
#2011-01-31|1126.16
#2011-02-01|1142.14
#2011-02-02|1162.60
#2011-02-03|1159.13
#2011-02-04|1163.51
#2011-02-07|1163.25
#2011-02-08|1169.36
#2011-02-09|1151.18
#2011-02-10|1137.13
#2011-02-11|1134.56
#2011-02-14|1150.02
#2011-02-15|1151.68
#2011-02-16|1154.57
#2011-02-17|1162.22
#2011-02-18|1161.01
#2011-02-21| .
#2011-02-22|1138.49
#2011-02-23|1131.10
#2011-02-24|1122.24
#2011-02-25|1133.73
#2011-02-28|1148.17
#2011-03-01|1163.11
#2011-03-02|1145.18
#2011-03-03|1146.57
#2011-03-04|1157.81
#2011-03-07|1146.90
#2011-03-08|1139.00
#2011-03-09|1140.96
#2011-03-10|1119.48
#2011-03-11|1114.09
#2011-03-14|1049.42
#2011-03-15| 971.70
#2011-03-16|1043.66
#2011-03-17|1051.10
#2011-03-18|1053.86
#2011-03-21|1057.53
#2011-03-22|1100.82
#2011-03-23|1098.26
#2011-03-24|1107.02
#2011-03-25|1108.61
#2011-03-28|1098.54
#2011-03-29|1096.80
#2011-03-30|1117.39
#2011-03-31|1122.72
#2011-04-01|1100.59
#2011-04-04|1108.86
#2011-04-05|1087.77
#2011-04-06|1069.19
#2011-04-07|1066.14
#2011-04-08|1082.79
#2011-04-11|1082.97
#2011-04-12|1077.16
#2011-04-13|1082.24
#2011-04-14|1093.68
#2011-04-15|1087.15
#2011-04-18|1091.72
#2011-04-19|1076.63
#2011-04-20|1090.79
#2011-04-21|1110.06
#2011-04-22| .
#2011-04-25|1107.02
#2011-04-26|1097.11
#2011-04-27|1094.01
#2011-04-28|1124.49
#2011-04-29|1128.47
#2011-05-02|1144.12
#2011-05-03|1145.86
#2011-05-04|1145.95
#2011-05-05|1153.12
#2011-05-06|1133.72
#2011-05-09|1130.29
#2011-05-10|1137.56
#2011-05-11|1132.62
#2011-05-12|1122.07
#2011-05-13|1111.88
#2011-05-16|1099.25
#2011-05-17|1094.84
#2011-05-18|1106.78
#2011-05-19|1094.06
#2011-05-20|1091.64
#2011-05-23|1068.91
#2011-05-24|1067.52
#2011-05-25|1060.13
#2011-05-26|1079.68
#2011-05-27|1083.75
#2011-05-30| .
#2011-05-31|1101.28
#2011-06-01|1109.30
#2011-06-02|1090.75
#2011-06-03|1084.77
#2011-06-06|1078.54
#2011-06-07|1086.29
#2011-06-08|1088.75
#2011-06-09|1086.27
#2011-06-10|1086.25
#2011-06-13|1082.47
#2011-06-14|1089.53
#2011-06-15|1089.88
#2011-06-16|1070.01
#2011-06-17|1065.90
#2011-06-20|1062.31
#2011-06-21|1078.24
#2011-06-22|1096.41
#2011-06-23|1086.22
#2011-06-24|1101.24
#2011-06-27|1084.43
#2011-06-28|1091.48
#2011-06-29|1107.20
#2011-06-30|1114.99
#2011-07-01|1121.95
#2011-07-04| .
#2011-07-05|1125.63
#2011-07-06|1139.06
#2011-07-07|1132.33
#2011-07-08|1143.24
#2011-07-11|1136.71
#2011-07-12|1128.96
#2011-07-13|1143.44
#2011-07-14|1138.07
#2011-07-15|1141.29
#2011-07-18|1139.38
#2011-07-19|1137.22
#2011-07-20|1150.87
#2011-07-21|1153.57
#2011-07-22|1169.64
#2011-07-25|1160.85
#2011-07-26|1171.33
#2011-07-27|1167.60
#2011-07-28|1159.99
#2011-07-29|1158.50
#2011-08-01|1179.86
#2011-08-02|1156.25
#2011-08-03|1133.73
#2011-08-04|1103.76
#2011-08-05|1069.48
#2011-08-08|1048.52
#2011-08-09|1036.01
#2011-08-10|1047.35
#2011-08-11|1031.57
#2011-08-12|1026.91
#2011-08-15|1041.91
#2011-08-16|1046.29
#2011-08-17|1041.72
#2011-08-18|1022.56
#2011-08-19| 994.97
#2011-08-22| 974.92
#2011-08-23| 989.12
#2011-08-24| 975.06
#2011-08-25| 991.02
#2011-08-26|1003.36
#2011-08-29|1009.09
#2011-08-30|1026.68
#2011-08-31|1036.44
#2011-09-01|1039.45
#2011-09-02|1025.65
#2011-09-05| .
#2011-09-06| 970.38
#2011-09-07| 986.87
#2011-09-08| 986.62
#2011-09-09| 969.47
#2011-09-12| 956.09
#2011-09-13| 971.88
#2011-09-14| 959.56
#2011-09-15| 973.82
#2011-09-16| 998.20
#2011-09-19| 999.10
#2011-09-20| 984.28
#2011-09-21| 989.89
#2011-09-22| 965.98
#2011-09-23| 965.30
#2011-09-26| 929.68
#2011-09-27| 958.02
#2011-09-28| 970.76
#2011-09-29| 973.31
#2011-09-30| 965.02
#2011-10-03| 937.92
#2011-10-04| 918.83
#2011-10-05| 902.30
#2011-10-06| 924.12
#2011-10-07| 944.57
#2011-10-10| 947.12
#2011-10-11| 968.39
#2011-10-12| 971.74
#2011-10-13| 991.99
#2011-10-14| 977.33
#2011-10-17|1004.57
#2011-10-18| 986.19
#2011-10-19| 983.34
#2011-10-20| 966.20
#2011-10-21| 976.97
#2011-10-24|1002.16
#2011-10-25| 999.49
#2011-10-26|1002.15
#2011-10-27|1033.09
#2011-10-28|1039.77
#2011-10-31| 998.85
#2011-11-01| 978.72
#2011-11-02| 965.11
#2011-11-03| 963.56
#2011-11-04| 987.56
#2011-11-07| 989.94
#2011-11-08| 978.19
#2011-11-09| 990.95
#2011-11-10| 957.91
#2011-11-11| 965.03
#2011-11-14| 978.02
#2011-11-15| 972.30
#2011-11-16| 958.56
#2011-11-17| 967.63
#2011-11-18| 959.14
#2011-11-21| 949.97
#2011-11-22| 952.83
#2011-11-23| 946.09
#2011-11-24| .
#2011-11-25| 921.87
#2011-11-28| 937.47
#2011-11-29| 965.37
#2011-11-30| 960.00
#2011-12-01| 987.92
#2011-12-02| 990.26
#2011-12-05| 990.96
#2011-12-06| 974.34
#2011-12-07| 991.30
#2011-12-08| 986.02
#2011-12-09| 973.53
#2011-12-12| 982.09
#2011-12-13| 973.50
#2011-12-14| 964.56
#2011-12-15| 943.33
#2011-12-16| 944.81
#2011-12-19| 929.17
#2011-12-20| 935.50
#2011-12-21| 943.36
#2011-12-22| 933.94
#2011-12-23| 934.75
#2011-12-26| .
#2011-12-27| 941.18
#2011-12-28| 939.12
#2011-12-29| 943.22
#2011-12-30| 958.63
#2012-01-02| .
#2012-01-03| 962.86
#2012-01-04| 978.73
#2012-01-05| 968.88
#2012-01-06| 956.37
#2012-01-09| 959.02
#2012-01-10| 962.74
#2012-01-11| 966.90
#2012-01-12| 964.10
#2012-01-13| 972.36
#2012-01-16| .
#2012-01-17| 980.06
#2012-01-18| 993.17
#2012-01-19|1004.74
#2012-01-20|1021.68
#2012-01-23|1024.05
#2012-01-24|1016.10
#2012-01-25|1024.47
#2012-01-26|1028.74
#2012-01-27|1035.23
#2012-01-30|1026.45
#2012-01-31|1035.14
#2012-02-01|1033.93
#2012-02-02|1038.76
#2012-02-03|1036.28
#2012-02-06|1050.76
#2012-02-07|1048.82
#2012-02-08|1057.51
#2012-02-09|1050.68
#2012-02-10|1038.06
#2012-02-13|1044.02
#2012-02-14|1035.80
#2012-02-15|1059.90
#2012-02-16|1047.84
#2012-02-17|1058.84
#2012-02-20| .
#2012-02-21|1065.48
#2012-02-22|1067.04
#2012-02-23|1069.11
#2012-02-24|1072.31
#2012-02-27|1073.88
#2012-02-28|1078.76
#2012-02-29|1074.21
#2012-03-01|1064.20
#2012-03-02|1064.88
#2012-03-05|1059.04
#2012-03-06|1051.27
#2012-03-07|1045.66
#2012-03-08|1058.38
#2012-03-09|1059.50
#2012-03-12|1057.99
#2012-03-13|1054.94
#2012-03-14|1058.13
#2012-03-15|1068.53
#2012-03-16|1075.18
#2012-03-19|1080.10
#2012-03-20|1076.15
#2012-03-21|1062.48
#2012-03-22|1073.80
#2012-03-23|1064.54
#2012-03-26|1065.57
#2012-03-27|1083.94
#2012-03-28|1091.68
#2012-03-29|1084.99
#2012-03-30|1080.36
#2012-04-02|1086.45
#2012-04-03|1080.13
#2012-04-04|1058.77
#2012-04-05|1058.72
#2012-04-06| .
#2012-04-09|1043.19
#2012-04-10|1046.74
#2012-04-11|1037.75
#2012-04-12|1052.35
#2012-04-13|1058.74
#2012-04-16|1044.27
#2012-04-17|1039.41
#2012-04-18|1056.51
#2012-04-19|1050.80
#2012-04-20|1051.00
#2012-04-23|1053.24
#2012-04-24|1045.14
#2012-04-25|1050.42
#2012-04-26|1053.77
#2012-04-27|1046.21
#2012-04-30|1053.50
#2012-05-01|1031.82
#2012-05-02|1039.05
#2012-05-03|1036.53
#2012-05-04|1041.29
#2012-05-07|1010.40
#2012-05-08|1019.72
#2012-05-09|1003.07
#2012-05-10| 997.98
#2012-05-11| 992.19
#2012-05-14| 989.96
#2012-05-15| 975.77
#2012-05-16| 960.78
#2012-05-17| 985.21
#2012-05-18| 955.00
#2012-05-21| 953.18
#2012-05-22| 965.28
#2012-05-23| 952.39
#2012-05-24| 952.71
#2012-05-25| 945.96
#2012-05-28| .
#2012-05-29| 962.90
#2012-05-30| 961.11
#2012-05-31| 957.58
#2012-06-01| 939.22
#2012-06-04| 916.47
#2012-06-05| 934.45
#2012-06-06| 946.18
#2012-06-07| 955.81
#2012-06-08| 937.47
#2012-06-11| 962.42
#2012-06-12| 955.99
#2012-06-13| 958.91
#2012-06-14| 955.25
#2012-06-15| 960.20
#2012-06-18| 976.91
#2012-06-19| 969.84
#2012-06-20| 975.66
#2012-06-21| 967.45
#2012-06-22| 960.29
#2012-06-25| 961.32
#2012-06-26| 955.78
#2012-06-27| 958.90
#2012-06-28| 975.84
#2012-06-29| 984.82
#2012-07-02| 991.22
#2012-07-03| 995.30
#2012-07-04| .
#2012-07-05|1004.29
#2012-07-06|1003.81
#2012-07-09| 986.69
#2012-07-10| 981.72
#2012-07-11| 977.70
#2012-07-12| 963.39
#2012-07-13| 968.26
#2012-07-16| 973.60
#2012-07-17| 967.39
#2012-07-18| 963.12
#2012-07-19| 978.52
#2012-07-20| 966.69
#2012-07-23| 950.88
#2012-07-24| 947.36
#2012-07-25| 929.71
#2012-07-26| 943.91
#2012-07-27| 955.85
#2012-07-30| 967.96
#2012-07-31| 976.03
#2012-08-01| 959.84
#2012-08-02| 963.33
#2012-08-03| 944.51
#2012-08-06| 966.73
#2012-08-07| 969.06
#2012-08-08| 977.83
#2012-08-09| 983.13
#2012-08-10| 983.40
#2012-08-13| 979.18
#2012-08-14| 973.98
#2012-08-15| 971.36
#2012-08-16| 984.53
#2012-08-17| 994.71
#2012-08-20| 995.37
#2012-08-21| 992.46
#2012-08-22| 988.28
#2012-08-23| 999.73
#2012-08-24| 984.32
#2012-08-27| 981.00
#2012-08-28| 972.63
#2012-08-29| 974.08
#2012-08-30| 965.18
#2012-08-31| 953.82
#2012-09-03| .
#2012-09-04| 950.90
#2012-09-05| 935.01
#2012-09-06| 925.19
#2012-09-07| 959.56
#2012-09-10| 962.01
#2012-09-11| 959.58
#2012-09-12| 970.58
#2012-09-13| 982.30
#2012-09-14| 995.84
#2012-09-17| 990.74
#2012-09-18| 996.76
#2012-09-19|1010.47
#2012-09-20| 992.84
#2012-09-21| 994.44
#2012-09-24| 992.23
#2012-09-25| 993.04
#2012-09-26| 980.77
#2012-09-27| 986.79
#2012-09-28| 977.85
#2012-10-01| 968.48
#2012-10-02| 967.20
#2012-10-03| 961.74
#2012-10-04| 970.89
#2012-10-05| 975.99
#2012-10-08| 980.16
#2012-10-09| 967.49
#2012-10-10| 949.80
#2012-10-11| 942.86
#2012-10-12| 951.65
#2012-10-15| 958.43
#2012-10-16| 968.38
#2012-10-17| 976.94
#2012-10-18| 989.98
#2012-10-19| 993.51
#2012-10-22| 985.43
#2012-10-23| 982.99
#2012-10-24| 977.26
#2012-10-25| 981.23
#2012-10-26| 972.44
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 973.23
#2012-11-01| 975.49
#2012-11-02| 984.67
#2012-11-05| 982.13
#2012-11-06| 974.61
#2012-11-07| 979.26
#2012-11-08| 965.16
#2012-11-09| 963.77
#2012-11-12| 955.82
#2012-11-13| 955.12
#2012-11-14| 945.39
#2012-11-15| 958.42
#2012-11-16| 972.38
#2012-11-19| 985.27
#2012-11-20| 978.86
#2012-11-21| 978.84
#2012-11-22| .
#2012-11-23| 993.24
#2012-11-26|1000.41
#2012-11-27| 998.19
#2012-11-28| 988.38
#2012-11-29| 996.66
#2012-11-30|1000.00
#2012-12-03|1006.64
#2012-12-04|1010.21
#2012-12-05|1007.15
#2012-12-06|1013.89
#2012-12-07|1015.14
#2012-12-10|1014.64
#2012-12-11|1010.73
#2012-12-12|1010.90
#2012-12-13|1018.01
#2012-12-14|1022.81
#2012-12-17|1024.39
#2012-12-18|1028.07
#2012-12-19|1049.55
#2012-12-20|1047.43
#2012-12-21|1040.72
#2012-12-24|1034.79
#2012-12-25|1038.04
#2012-12-26|1042.97
#2012-12-27|1049.41
#2012-12-28|1055.59
#2012-12-31|1050.53
#2013-01-01|1050.53
#2013-01-02|1046.10
#2013-01-03|1051.17
#2013-01-04|1068.88
#2013-01-07|1064.38
#2013-01-08|1059.32
#2013-01-09|1064.70
#2013-01-10|1072.03
#2013-01-11|1067.74
#2013-01-14|1066.91
#2013-01-15|1079.74
#2013-01-16|1059.92
#2013-01-17|1048.76
#2013-01-18|1068.07
#2013-01-21|1063.08
#2013-01-22|1073.02
#2013-01-23|1058.05
#2013-01-24|1055.23
#2013-01-25|1066.74
#2013-01-28|1057.70
#2013-01-29|1061.59
#2013-01-30|1072.90
#2013-01-31|1073.68
#2013-02-01|1059.19
#2013-02-04|1066.20
#2013-02-05|1041.38
#2013-02-06|1070.48
#2013-02-07|1073.06
#2013-02-08|1062.98
#2013-02-11|1056.37
#2013-02-12|1067.19
#2013-02-13|1055.21
#2013-02-14|1061.07
#2013-02-15|1045.09
#2013-02-18|1057.53
#2013-02-19|1061.95
#2013-02-20|1067.96
#2013-02-21|1061.42
#2013-02-22|1059.65
#2013-02-25|1069.32
#2013-02-26|1071.69
#2013-02-27|1061.43
#2013-02-28|1075.69
#2013-03-01|1070.25
#2013-03-04|1066.58
#2013-03-05|1066.14
#2013-03-06|1076.42
#2013-03-07|1067.40
#2013-03-08|1067.19
#2013-03-11| .
#2013-03-12|1082.60
#2013-03-13|1074.30
#2013-03-14|1078.37
#2013-03-15|1099.24
#2013-03-18|1081.40
#2013-03-19|1097.37
#2013-03-20|1092.01
#2013-03-21|1107.69
#2013-03-22|1096.03
#2013-03-25|1104.46
#2013-03-26|1100.46
#2013-03-27|1108.82
#2013-03-28|1099.79
#2013-03-29| .
#2013-04-01|1081.62
#2013-04-02|1062.73
#2013-04-03|1079.61
#2013-04-04|1059.81
#2013-04-05|1064.83
#2013-04-08|1074.17
#2013-04-09|1090.55
#2013-04-10|1105.42
#2013-04-11|1130.72
#2013-04-12|1133.56
#2013-04-15|1125.66
#2013-04-16|1114.12
#2013-04-17|1128.74
#2013-04-18|1106.92
#2013-04-19|1103.10
#2013-04-22|1125.47
#2013-04-23|1122.55
#2013-04-24|1144.85
#2013-04-25|1151.85
#2013-04-26|1162.64
#2013-04-29|1157.95
#2013-04-30|1169.00
#2013-05-01|1161.86
#2013-05-02|1148.16
#2013-05-03|1139.02
#2013-05-06|1135.80
#2013-05-07|1175.05
#2013-05-08|1194.31
#2013-05-09|1181.40
#2013-05-10|1179.64
#2013-05-13|1197.82
#2013-05-14|1198.42
#2013-05-15|1214.92
#2013-05-16|1219.47
#2013-05-17|1218.64
#2013-05-20|1246.37
#2013-05-21|1256.19
#2013-05-22|1256.28
#2013-05-23|1202.76
#2013-05-24|1205.85
#2013-05-27|1163.87
#2013-05-28|1170.52
#2013-05-29|1189.75
#2013-05-30|1153.28
#2013-05-31|1151.76
#2013-06-03|1139.81
#2013-06-04|1150.86
#2013-06-05|1151.49
#2013-06-06|1114.88
#2013-06-07|1109.32
#2013-06-10|1137.48
#2013-06-11|1148.36
#2013-06-12|1161.46
#2013-06-13|1124.14
#2013-06-14|1134.49
#2013-06-17|1159.66
#2013-06-18|1153.80
#2013-06-19|1178.25
#2013-06-20|1121.76
#2013-06-21|1133.47
#2013-06-24|1113.68
#2013-06-25|1102.55
#2013-06-26|1091.83
#2013-06-27|1104.84
#2013-06-28|1123.89
#2013-07-01|1135.49
#2013-07-02|1149.02
#2013-07-03|1156.03
#2013-07-04|1148.21
#2013-07-05|1159.37
#2013-07-08|1145.19
#2013-07-09|1166.69
#2013-07-10|1174.05
#2013-07-11|1192.80
#2013-07-12|1197.26
#2013-07-15|1192.06
#2013-07-16|1204.72
#2013-07-17|1199.16
#2013-07-18|1197.26
#2013-07-19|1183.37
#2013-07-22|1195.60
#2013-07-23|1198.99
#2013-07-24|1194.07
#2013-07-25|1189.98
#2013-07-26|1174.22
#2013-07-29|1145.09
#2013-07-30|1161.17
#2013-07-31|1144.03
#2013-08-01|1155.52
#2013-08-02|1189.17
#2013-08-05|1184.82
#2013-08-06|1203.73
#2013-08-07|1182.60
#2013-08-08|1175.90
#2013-08-09|1179.35
#2013-08-12|1177.58
#2013-08-13|1179.35
#2013-08-14|1194.71
#2013-08-15|1180.14
#2013-08-16|1172.79
#2013-08-19|1173.87
#2013-08-20|1155.76
#2013-08-21|1151.17
#2013-08-22|1137.48
#2013-08-23|1161.68
#2013-08-26|1162.07
#2013-08-27|1166.86
#2013-08-28|1141.37
#2013-08-29|1139.57
#2013-08-30|1135.92
#2013-09-02|1135.54
#2013-09-03|1157.51
#2013-09-04|1164.63
#2013-09-05|1163.64
#2013-09-06|1168.86
#2013-09-09|1188.70
#2013-09-10|1204.55
#2013-09-11|1206.56
#2013-09-12|1214.29
#2013-09-13|1214.47
#2013-09-16|1223.03
#2013-09-17|1219.64
#2013-09-18|1236.45
#2013-09-19|1255.95
#2013-09-20|1255.59
#2013-09-23|1264.73
#2013-09-24|1260.45
#2013-09-25|1251.78
#2013-09-26|1269.61
#2013-09-27|1271.61
#2013-09-30|1248.28
#2013-10-01|1245.99
#2013-10-02|1234.57
#2013-10-03|1230.61
#2013-10-04|1223.60
#2013-10-07|1205.51
#2013-10-08|1212.38
#2013-10-09|1229.21
#2013-10-10|1226.62
#2013-10-11|1246.87
#2013-10-14|1248.21
#2013-10-15|1244.24
#2013-10-16|1239.48
#2013-10-17|1261.72
#2013-10-18|1263.38
#2013-10-21|1263.41
#2013-10-22|1265.60
#2013-10-23|1257.94
#2013-10-24|1266.20
#2013-10-25|1245.41
#2013-10-28|1264.05
#2013-10-29|1249.35
#2013-10-30|1260.78
#2013-10-31|1254.78
#2013-11-01|1234.83
#2013-11-04|1237.10
#2013-11-05|1239.73
#2013-11-06|1248.39
#2013-11-07|1234.11
#2013-11-08|1228.07
#2013-11-11|1233.65
#2013-11-12|1243.60
#2013-11-13|1240.50
#2013-11-14|1249.17
#2013-11-15|1261.93
#2013-11-18|1266.17
#2013-11-19|1262.13
#2013-11-20|1265.38
#2013-11-21|1266.14
#2013-11-22|1266.83
#2013-11-25|1271.74
#2013-11-26|1270.51
#2013-11-27|1258.88
#2013-11-28|1275.15
#2013-11-29|1272.24
#2013-12-02|1264.67
#2013-12-03|1274.41
#2013-12-04|1250.43
#2013-12-05|1241.89
#2013-12-06|1242.51
#2013-12-09|1259.50
#2013-12-10|1262.91
#2013-12-11|1261.57
#2013-12-12|1248.49
#2013-12-13|1244.57
#2013-12-16|1230.22
#2013-12-17|1242.87
#2013-12-18|1256.48
#2013-12-19|1256.73
#2013-12-20|1259.30
#2013-12-23|1261.55
#2013-12-24|1257.52
#2013-12-25|1257.07
#2013-12-26|1272.59
#2013-12-27|1277.85
#2013-12-30|1289.23
#2013-12-31|1289.26
#2014-01-01|1289.26
#2014-01-02|1290.93
#2014-01-03|1294.31
#2014-01-06|1287.38
#2014-01-07|1277.95
#2014-01-08|1305.80
#2014-01-09|1298.46
#2014-01-10|1305.08
#2014-01-13|1314.03
#2014-01-14|1284.53
#2014-01-15|1305.02
#2014-01-16|1305.66
#2014-01-17|1311.43
#2014-01-20|1312.47
#2014-01-21|1311.01
#2014-01-22|1315.60
#2014-01-23|1314.23
#2014-01-24|1306.49
#2014-01-27|1268.66
#2014-01-28|1262.38
#2014-01-29|1297.37
#2014-01-30|1261.00
#2014-01-31|1263.12
#2014-02-03|1252.70
#2014-02-04|1189.22
#2014-02-05|1214.07
#2014-02-06|1211.96
#2014-02-07|1232.91
#2014-02-10|1248.96
#2014-02-11|1246.96
#2014-02-12|1263.36
#2014-02-13|1248.86
#2014-02-14|1237.56
#2014-02-17|1249.75
#2014-02-18|1271.66
#2014-02-19|1271.16
#2014-02-20|1241.22
#2014-02-21|1264.06
#2014-02-24|1265.22
#2014-02-25|1280.56
#2014-02-26|1272.38
#2014-02-27|1274.57
#2014-02-28|1274.64
#2014-03-03|1265.00
#2014-03-04|1265.09
#2014-03-05|1274.67
#2014-03-06|1281.27
#2014-03-07|1287.64
#2014-03-10|1280.40
#2014-03-11|1283.76
#2014-03-12|1262.33
#2014-03-13|1264.07
#2014-03-14|1232.29
#2014-03-17|1217.33
#2014-03-18|1231.97
#2014-03-19|1229.53
#2014-03-20|1204.40
#2014-03-21|1204.62
#2014-03-24|1221.65
#2014-03-25|1223.81
#2014-03-26|1238.94
#2014-03-27|1256.70
#2014-03-28|1253.92
#2014-03-31|1267.53
#2014-04-01|1270.06
#2014-04-02|1274.16
#2014-04-03|1278.35
#2014-04-04|1279.55
#2014-04-07|1266.49
#2014-04-08|1258.61
#2014-04-09|1237.42
#2014-04-10|1246.52
#2014-04-11|1228.87
#2014-04-14|1225.03
#2014-04-15|1230.31
#2014-04-16|1251.52
#2014-04-17|1253.62
#2014-04-18|1260.30
#2014-04-21|1255.59
#2014-04-22|1243.51
#2014-04-23|1253.83
#2014-04-24|1247.87
#2014-04-25|1254.59
#2014-04-28|1237.05
#2014-04-29|1238.26
#2014-04-30|1241.59
#2014-05-01|1257.24
#2014-05-02|1257.13
#2014-05-05|1257.44
#2014-05-06|1263.88
#2014-05-07|1229.49
#2014-05-08|1238.58
#2014-05-09|1242.15
#2014-05-12|1230.79
#2014-05-13|1246.60
#2014-05-14|1257.39
#2014-05-15|1257.77
#2014-05-16|1246.35
#2014-05-19|1237.28
#2014-05-20|1234.42
#2014-05-21|1228.51
#2014-05-22|1245.41
#2014-05-23|1255.80
#2014-05-26|1267.94
#2014-05-27|1268.00
#2014-05-28|1276.04
#2014-05-29|1281.91
#2014-05-30|1276.80
#2014-06-02|1292.96
#2014-06-03|1299.71
#2014-06-04|1301.83
#2014-06-05|1305.57
#2014-06-06|1307.76
#2014-06-09|1310.67
#2014-06-10|1305.98
#2014-06-11|1320.60
#2014-06-12|1318.64
#2014-06-13|1321.58
#2014-06-16|1315.37
#2014-06-17|1316.17
#2014-06-18|1327.33
#2014-06-19|1349.31
#2014-06-20|1344.93
#2014-06-23|1350.47
#2014-06-24|1349.72
#2014-06-25|1344.91
#2014-06-26|1353.42
#2014-06-27|1343.25
#2014-06-30|1351.11
#2014-07-01|1365.71
#2014-07-02|1365.52
#2014-07-03|1361.70
#2014-07-04|1369.75
#2014-07-07|1367.13
#2014-07-08|1368.73
#2014-07-09|1361.88
#2014-07-10|1355.14
#2014-07-11|1348.98
#2014-07-14|1355.63
#2014-07-15|1358.47
#2014-07-16|1360.44
#2014-07-17|1363.32
#2014-07-18|1355.15
#2014-07-21|1355.89
#2014-07-22|1366.03
#2014-07-23|1368.22
#2014-07-24|1364.79
#2014-07-25|1379.37
#2014-07-28|1384.84
#2014-07-29|1387.72
#2014-07-30|1380.12
#2014-07-31|1376.51
#2014-08-01|1369.67
#2014-08-04|1367.42
#2014-08-05|1344.65
#2014-08-06|1342.94
#2014-08-07|1349.05
#2014-08-08|1322.63
#2014-08-11|1343.75
#2014-08-12|1350.26
#2014-08-13|1351.19
#2014-08-14|1360.84
#2014-08-15|1362.35
#2014-08-18|1362.82
#2014-08-19|1370.02
#2014-08-20|1362.57
#2014-08-21|1364.62
#2014-08-22|1353.32
#2014-08-25|1363.96
#2014-08-26|1359.59
#2014-08-27|1364.81
#2014-08-28|1360.70
#2014-08-29|1354.91
#2014-09-01|1359.82
#2014-09-02|1365.54
#2014-09-03|1376.26
#2014-09-04|1366.57
#2014-09-05|1367.02
#2014-09-08|1368.52
#2014-09-09|1361.83
#2014-09-10|1360.75
#2014-09-11|1359.71
#2014-09-12|1353.91
#2014-09-15|1354.35
#2014-09-16|1352.23
#2014-09-17|1341.94
#2014-09-18|1343.57
#2014-09-19|1358.39
#2014-09-22|1357.68
#2014-09-23|1358.84
#2014-09-24|1361.72
#2014-09-25|1382.75
#2014-09-26|1375.45
#2014-09-29|1379.41
#2014-09-30|1356.43
#2014-10-01|1342.90
#2014-10-02|1316.44
#2014-10-03|1309.39
#2014-10-06|1332.63
#2014-10-07|1329.93
#2014-10-08|1311.62
#2014-10-09|1296.69
#2014-10-10|1274.46
#2014-10-13|1280.30
#2014-10-14|1256.82
#2014-10-15|1276.20
#2014-10-16|1251.13
#2014-10-17|1232.86
#2014-10-20|1276.70
#2014-10-21|1255.69
#2014-10-22|1282.25
#2014-10-23|1270.95
#2014-10-24|1282.34
#2014-10-27|1293.73
#2014-10-28|1282.62
#2014-10-29|1304.30
#2014-10-30|1301.83
#2014-10-31|1316.33
#2014-11-03|1294.51
#2014-11-04|1335.58
#2014-11-05|1321.27
#2014-11-06|1307.42
#2014-11-07|1312.60
#2014-11-10|1313.96
#2014-11-11|1315.22
#2014-11-12|1318.23
#2014-11-13|1318.09
#2014-11-14|1319.32
#2014-11-17|1288.34
#2014-11-18|1313.33
#2014-11-19|1304.29
#2014-11-20|1299.98
#2014-11-21|1306.47
#2014-11-24|1298.85
#2014-11-25|1314.64
#2014-11-26|1319.80
#2014-11-27|1308.79
#2014-11-28|1315.31
#2014-12-01|1321.66
#2014-12-02|1321.62
#2014-12-03|1316.45
#2014-12-04|1326.77
#2014-12-05|1315.67
#2014-12-08|1321.22
#2014-12-09|1321.69
#2014-12-10|1297.28
#2014-12-11|1283.33
#2014-12-12|1296.04
#2014-12-15|1275.81
#2014-12-16|1261.85
#2014-12-17|1263.45
#2014-12-18|1271.30
#2014-12-19|1292.43
#2014-12-22|1294.01
#2014-12-23|1286.71
#2014-12-24|1298.91
#2014-12-25|1295.24
#2014-12-26|1306.20
#2014-12-29|1303.99
#2014-12-30|1299.03
#2014-12-31|1294.51
#2015-01-01|1294.51
#2015-01-02|1292.05
#2015-01-05|1294.67
#2015-01-06|1263.69
#2015-01-07|1253.86
#2015-01-08|1266.47
#2015-01-09|1276.80
#2015-01-12|1283.78
#2015-01-13|1278.87
#2015-01-14|1274.35
#2015-01-15|1292.70
#2015-01-16|1272.94
#2015-01-19|1285.13
#2015-01-20|1295.21
#2015-01-21|1292.94
#2015-01-22|1290.87
#2015-01-23|1310.28
#2015-01-26|1303.20
#2015-01-27|1328.80
#2015-01-28|1323.80
#2015-01-29|1303.38
#2015-01-30|1310.94
#2015-02-02|1310.81
#2015-02-03|1297.20
#2015-02-04|1316.24
#2015-02-05|1303.19
#2015-02-06|1291.99
#2015-02-09|1302.17
#2015-02-10|1294.80
#2015-02-11|1284.46
#2015-02-12|1308.14
#2015-02-13|1310.94
#2015-02-16|1323.30
#2015-02-17|1323.31
#2015-02-18|1340.13
#2015-02-19|1346.24
#2015-02-20|1356.16
#2015-02-23|1356.99
#2015-02-24|1358.34
#2015-02-25|1362.92
#2015-02-26|1365.39
#2015-02-27|1368.55
#2015-03-02|1365.09
#2015-03-03|1370.45
#2015-03-04|1363.63
#2015-03-05|1358.01
#2015-03-06|1356.52
#2015-03-09|1349.07
#2015-03-10|1346.31
#2015-03-11|1347.42
#2015-03-12|1361.92
#2015-03-13|1381.50
#2015-03-16|1379.01
#2015-03-17|1394.37
#2015-03-18|1406.26
#2015-03-19|1400.13
#2015-03-20|1411.16
#2015-03-23|1428.48
#2015-03-24|1423.92
#2015-03-25|1438.10
#2015-03-26|1422.14
#2015-03-27|1414.18
#2015-03-30|1405.29
#2015-03-31|1400.97
#2015-04-01|1390.66
#2015-04-02|1409.13
#2015-04-03|1424.95
#2015-04-06|1417.41
#2015-04-07|1419.25
#2015-04-08|1428.79
#2015-04-09|1426.74
#2015-04-10|1423.73
#2015-04-13|1424.09
#2015-04-14|1438.44
#2015-04-15|1437.72
#2015-04-16|1441.95
#2015-04-17|1430.21
#2015-04-20|1420.37
#2015-04-21|1433.78
#2015-04-22|1442.80
#2015-04-23|1455.98
#2015-04-24|1454.30
#2015-04-27|1456.24
#2015-04-28|1469.35
#2015-04-29|1467.44
#2015-04-30|1436.35
#2015-05-01|1427.18
#2015-05-04|1426.92
#2015-05-05|1427.81
#2015-05-06|1434.44
#2015-05-07|1420.52
#2015-05-08|1423.32
#2015-05-11|1434.16
#2015-05-12|1441.05
#2015-05-13|1461.68
#2015-05-14|1461.16
#2015-05-15|1466.27
#2015-05-18|1468.25
#2015-05-19|1463.28
#2015-05-20|1462.69
#2015-05-21|1465.18
#2015-05-22|1468.29
#2015-05-25|1475.80
#2015-05-26|1460.30
#2015-05-27|1461.03
#2015-05-28|1462.20
#2015-05-29|1465.12
#2015-06-01|1463.80
#2015-06-02|1466.03
#2015-06-03|1465.99
#2015-06-04|1464.59
#2015-06-05|1446.22
#2015-06-08|1444.79
#2015-06-09|1429.02
#2015-06-10|1443.20
#2015-06-11|1447.50
#2015-06-12|1458.34
#2015-06-15|1453.33
#2015-06-16|1441.51
#2015-06-17|1428.54
#2015-06-18|1427.77
#2015-06-19|1446.22
#2015-06-22|1445.62
#2015-06-23|1455.96
#2015-06-24|1457.46
#2015-06-25|1453.52
#2015-06-26|1443.90
#2015-06-29|1421.37
#2015-06-30|1430.45
#2015-07-01|1432.25
#2015-07-02|1438.87
#2015-07-03|1442.85
#2015-07-06|1416.55
#2015-07-07|1425.07
#2015-07-08|1385.45
#2015-07-09|1383.52
#2015-07-10|1363.47
#2015-07-13|1373.49
#2015-07-14|1397.67
#2015-07-15|1394.29
#2015-07-16|1402.92
#2015-07-17|1403.37
#2015-07-20|1400.51
#2015-07-21|1412.52
#2015-07-22|1392.98
#2015-07-23|1390.86
#2015-07-24|1380.92
#2015-07-27|1372.42
#2015-07-28|1359.67
#2015-07-29|1345.44
#2015-07-30|1351.60
#2015-07-31|1367.94
#2015-08-03|1361.77
#2015-08-04|1344.75
#2015-08-05|1344.20
#2015-08-06|1358.25
#2015-08-07|1374.59
#2015-08-10|1369.77
#2015-08-11|1368.57
#2015-08-12|1357.43
#2015-08-13|1357.39
#2015-08-14|1351.13
#2015-08-17|1354.16
#2015-08-18|1354.36
#2015-08-19|1332.21
#2015-08-20|1320.18
#2015-08-21|1296.73
#2015-08-24|1264.75
#2015-08-25|1212.86
#2015-08-26|1260.13
#2015-08-27|1257.81
#2015-08-28|1303.10
#2015-08-31|1286.04
#2015-09-01|1256.18
#2015-09-02|1238.03
#2015-09-03|1246.36
#2015-09-04|1233.12
#2015-09-07|1231.29
#2015-09-08|1211.03
#2015-09-09|1262.92
#2015-09-10|1251.35
#2015-09-11|1246.02
#2015-09-14|1239.14
#2015-09-15|1233.75
#2015-09-16|1248.09
#2015-09-17|1267.90
#2015-09-18|1249.46
#2015-09-21|1241.32
#2015-09-22|1246.37
#2015-09-23|1236.06
#2015-09-24|1210.73
#2015-09-25|1206.97
#2015-09-28|1209.83
#2015-09-29|1165.04
#2015-09-30|1189.37
#2015-10-01|1216.25
#2015-10-02|1219.68
#2015-10-05|1231.35
#2015-10-06|1243.77
#2015-10-07|1267.26
#2015-10-08|1265.56
#2015-10-09|1294.19
#2015-10-12|1302.82
#2015-10-13|1293.08
#2015-10-14|1272.63
#2015-10-15|1300.56
#2015-10-16|1299.07
#2015-10-19|1286.93
#2015-10-20|1284.05
#2015-10-21|1311.58
#2015-10-22|1300.31
#2015-10-23|1320.33
#2015-10-26|1331.62
#2015-10-27|1318.36
#2015-10-28|1315.10
#2015-10-29|1316.00
#2015-10-30|1323.71
#2015-11-02|1304.25
#2015-11-03|1302.95
#2015-11-04|1312.37
#2015-11-05|1315.16
#2015-11-06|1306.92
#2015-11-09|1320.41
#2015-11-10|1316.45
#2015-11-11|1320.13
#2015-11-12|1324.30
#2015-11-13|1313.35
#2015-11-16|1296.29
#2015-11-17|1312.89
#2015-11-18|1307.25
#2015-11-19|1328.78
#2015-11-20|1333.57
#2015-11-23|1333.11
#2015-11-24|1341.97
#2015-11-25|1328.39
#2015-11-26|1332.83
#2015-11-27|1324.75
#2015-11-30|1315.91
#2015-12-01|1341.92
#2015-12-02|1331.38
#2015-12-03|1333.25
#2015-12-04|1313.45
#2015-12-07|1318.94
#2015-12-08|1302.39
#2015-12-09|1300.94
#2015-12-10|1292.64
#2015-12-11|1305.90
#2015-12-14|1287.14
#2015-12-15|1258.97
#2015-12-16|1283.35
#2015-12-17|1287.34
#2015-12-18|1273.80
#2015-12-21|1272.98
#2015-12-22|1273.15
#2015-12-23|1274.12
#2015-12-24|1278.11
#2015-12-25|1270.99
#2015-12-28|1281.48
#2015-12-29|1291.30
#2015-12-30|1290.78
#2015-12-31|1293.14
#2016-01-01|1293.14
#2016-01-04|1271.74
#2016-01-05|1268.11
#2016-01-06|1253.44
#2016-01-07|1223.64
#2016-01-08|1223.66
#2016-01-11|1222.46
#2016-01-12|1181.07
#2016-01-13|1214.90
#2016-01-14|1185.48
#2016-01-15|1189.63
#2016-01-18|1174.85
#2016-01-19|1181.15
#2016-01-20|1148.87
#2016-01-21|1117.41
#2016-01-22|1163.95
#2016-01-25|1173.29
#2016-01-26|1142.28
#2016-01-27|1168.93
#2016-01-28|1156.64
#2016-01-29|1163.53
#2016-02-01|1191.39
#2016-02-02|1184.94
#2016-02-03|1156.27
#2016-02-04|1163.09
#2016-02-05|1158.51
#2016-02-08|1177.28
#2016-02-09|1129.59
#2016-02-10|1112.91
#2016-02-11|1126.66
#2016-02-12|1069.33
#2016-02-15|1132.38
#2016-02-16|1148.45
#2016-02-17|1136.13
#2016-02-18|1173.75
#2016-02-19|1162.38
#2016-02-22|1168.21
#2016-02-23|1172.38
#2016-02-24|1167.24
#2016-02-25|1166.26
#2016-02-26|1161.85
#2016-02-29|1159.74
#2016-03-01|1152.31
#2016-03-02|1199.50
#2016-03-03|1220.36
#2016-03-04|1236.68
#2016-03-07|1235.47
#2016-03-08|1232.50
#2016-03-09|1212.30
#2016-03-10|1227.02
#2016-03-11|1231.14
#2016-03-14|1245.52
#2016-03-15|1242.58
#2016-03-16|1227.15
#2016-03-17|1252.52
#2016-03-18|1246.47
#2016-03-21|1243.59
#2016-03-22|1265.56
#2016-03-23|1245.83
#2016-03-24|1227.52
#2016-03-25|1239.76
#2016-03-28|1244.58
#2016-03-29|1250.73
#2016-03-30|1246.88
#2016-03-31|1241.80
#2016-04-01|1200.48
#2016-04-04|1210.15
#2016-04-05|1186.31
#2016-04-06|1189.49
#2016-04-07|1213.86
#2016-04-08|1224.94
#2016-04-11|1228.74
#2016-04-12|1244.70
#2016-04-13|1271.68
#2016-04-14|1306.70
#2016-04-15|1302.59
#2016-04-18|1270.89
#2016-04-19|1302.30
#2016-04-20|1307.54
#2016-04-21|1328.81
#2016-04-22|1315.92
#2016-04-25|1317.07
#2016-04-26|1304.87
#2016-04-27|1297.06
#2016-04-28|1295.58
#2016-04-29|1310.38
#2016-05-02|1273.20
#2016-05-03|1275.22
#2016-05-04|1264.70
#2016-05-05|1260.39
#2016-05-06|1259.20
#2016-05-09|1245.48
#2016-05-10|1255.62
#2016-05-11|1265.17
#2016-05-12|1269.54
#2016-05-13|1247.67
#2016-05-16|1258.29
#2016-05-17|1271.16
#2016-05-18|1265.37
#2016-05-19|1256.19
#2016-05-20|1256.11
#2016-05-23|1262.34
#2016-05-24|1244.83
#2016-05-25|1256.57
#2016-05-26|1261.97
#2016-05-27|1271.37
#2016-05-30|1272.07
#2016-05-31|1287.70
#2016-06-01|1286.42
#2016-06-02|1269.78
#2016-06-03|1290.14
#2016-06-06|1278.90
#2016-06-07|1295.54
#2016-06-08|1309.49
#2016-06-09|1301.90
#2016-06-10|1292.15
#2016-06-13|1254.55
#2016-06-14|1249.13
#2016-06-15|1252.30
#2016-06-16|1237.02
#2016-06-17|1245.08
#2016-06-20|1277.92
#2016-06-21|1285.33
#2016-06-22|1274.12
#2016-06-23|1281.23
#2016-06-24|1223.32
#2016-06-27|1234.41
#2016-06-28|1226.20
#2016-06-29|1256.46
#2016-06-30|1262.07
#2016-07-01|1267.23
#2016-07-04|1272.89
#2016-07-05|1274.63
#2016-07-06|1255.93
#2016-07-07|1253.16
#2016-07-08|1242.26
#2016-07-11|1269.49
#2016-07-12|1278.31
#2016-07-13|1300.98
#2016-07-14|1299.48
#2016-07-15|1300.00
#2016-07-18|1299.43
#2016-07-19|1307.20
#2016-07-20|1305.63
#2016-07-21|1323.12
#2016-07-22|1311.44
#2016-07-25|1317.60
#2016-07-26|1314.34
#2016-07-27|1322.96
#2016-07-28|1323.86
#2016-07-29|1348.70
#2016-08-01|1342.59
#2016-08-02|1340.60
#2016-08-03|1315.03
#2016-08-04|1334.88
#2016-08-05|1323.57
#2016-08-08|1347.11
#2016-08-09|1365.08
#2016-08-10|1373.78
#2016-08-11|1373.27
#2016-08-12|1387.73
#2016-08-15|1382.65
#2016-08-16|1372.81
#2016-08-17|1385.27
#2016-08-18|1372.42
#2016-08-19|1381.81
#2016-08-22|1383.97
#2016-08-23|1374.62
#2016-08-24|1374.02
#2016-08-25|1372.55
#2016-08-26|1358.41
#2016-08-29|1365.42
#2016-08-30|1360.59
#2016-08-31|1374.05
#2016-09-01|1376.81
#2016-09-02|1362.34
#2016-09-05|1380.21
#2016-09-06|1397.02
#2016-09-07|1404.17
#2016-09-08|1401.58
#2016-09-09|1391.67
#2016-09-12|1370.11
#2016-09-13|1368.52
#2016-09-14|1355.78
#2016-09-15|1349.10
#2016-09-16|1361.53
#2016-09-19|1368.85
#2016-09-20|1372.79
#2016-09-21|1406.28
#2016-09-22|1407.87
#2016-09-23|1407.75
#2016-09-26|1395.41
#2016-09-27|1412.21
#2016-09-28|1407.64
#2016-09-29|1416.26
#2016-09-30|1402.50
#2016-10-03|1404.75
#2016-10-04|1400.88
#2016-10-05|1402.39
#2016-10-06|1406.18
#2016-10-07|1419.82
#2016-10-10|1415.45
#2016-10-11|1422.51
#2016-10-12|1408.45
#2016-10-13|1409.60
#2016-10-14|1403.44
#2016-10-17|1413.59
#2016-10-18|1421.61
#2016-10-19|1429.95
#2016-10-20|1431.93
#2016-10-21|1430.05
#2016-10-24|1430.52
#2016-10-25|1432.87
#2016-10-26|1435.06
#2016-10-27|1425.39
#2016-10-28|1428.90
#2016-10-31|1431.69
#2016-11-01|1434.85
#2016-11-02|1425.17
#2016-11-03|1427.48
#2016-11-04|1411.93
#2016-11-07|1414.46
#2016-11-08|1414.70
#2016-11-09|1355.01
#2016-11-10|1411.68
#2016-11-11|1412.37
#2016-11-14|1411.98
#2016-11-15|1405.71
#2016-11-16|1410.83
#2016-11-17|1413.97
#2016-11-18|1406.95
#2016-11-21|1410.68
#2016-11-22|1410.30
#2016-11-23|1392.24
#2016-11-24|1397.29
#2016-11-25|1404.11
#2016-11-28|1415.48
#2016-11-29|1406.16
#2016-11-30|1394.57
#2016-12-01|1405.35
#2016-12-02|1401.71
#2016-12-05|1391.41
#2016-12-06|1405.80
#2016-12-07|1418.19
#2016-12-08|1427.84
#2016-12-09|1422.80
#2016-12-12|1419.89
#2016-12-13|1423.76
#2016-12-14|1422.93
#2016-12-15|1388.18
#2016-12-16|1398.45
#2016-12-19|1408.30
#2016-12-20|1399.78
#2016-12-21|1399.29
#2016-12-22|1400.36
#2016-12-23|1402.20
#2016-12-26|1396.21
#2016-12-27|1387.57
#2016-12-28|1392.35
#2016-12-29|1388.23
#2016-12-30|1386.11
#2017-01-02|1386.67
#2017-01-03|1376.89
#2017-01-04|1411.46
#2017-01-05|1431.20
#2017-01-06|1418.68
#2017-01-09|1416.83
#2017-01-10|1420.58
#2017-01-11|1418.44
#2017-01-12|1440.75
#2017-01-13|1436.44
#2017-01-16|1433.79
#2017-01-17|1429.34
#2017-01-18|1433.88
#2017-01-19|1423.01
#2017-01-20|1433.51
#2017-01-23|1446.26
#2017-01-24|1445.77
#2017-01-25|1458.91
#2017-01-26|1466.94
#2017-01-27|1466.03
#2017-01-30|1473.23
#2017-01-31|1468.00
#2017-02-01|1468.65
#2017-02-02|1466.85
#2017-02-03|1468.41
#2017-02-06|1473.53
#2017-02-07|1472.69
#2017-02-08|1487.14
#2017-02-09|1461.11
#2017-02-10|1480.53
#2017-02-13|1486.65
#2017-02-14|1473.77
#2017-02-15|1486.52
#2017-02-16|1497.38
#2017-02-17|1495.37
#2017-02-20|1491.23
#2017-02-21|1494.22
#2017-02-22|1500.75
#2017-02-23|1512.23
#2017-02-24|1506.82
#2017-02-27|1496.26
#2017-02-28|1503.84
#2017-03-01|1500.77
#2017-03-02|1504.56
#2017-03-03|1493.36
#2017-03-06|1497.50
#2017-03-07|1499.78
#2017-03-08|1491.14
#2017-03-09|1488.63
#2017-03-10|1502.01
#2017-03-13|1509.71
#2017-03-14|1509.91
#2017-03-15|1504.64
#2017-03-16|1533.62
#2017-03-17|1534.91
#2017-03-20|1536.92
#2017-03-21|1544.14
#2017-03-22|1524.16
#2017-03-23|1526.11
#2017-03-24|1534.94
#2017-03-27|1524.73
#2017-03-28|1547.69
#2017-03-29|1549.13
#2017-03-30|1533.34
#2017-03-31|1519.04
#2017-04-03|1526.92
#2017-04-04|1517.67
#2017-04-05|1515.67
#2017-04-06|1495.97
#2017-04-07|1503.67
#2017-04-10|1507.60
#2017-04-11|1513.78
#2017-04-12|1500.34
#2017-04-13|1490.57
#2017-04-14|1480.32
#2017-04-17|1491.35
#2017-04-18|1493.12
#2017-04-19|1488.99
#2017-04-20|1487.20
#2017-04-21|1503.05
#2017-04-24|1505.56
#2017-04-25|1513.52
#2017-04-26|1526.63
#2017-04-27|1530.06
#2017-04-28|1528.00
#2017-05-01|1537.29
#2017-05-02|1540.15
#2017-05-03|1537.64
#2017-05-04|1533.92
#2017-05-05|1533.86
#2017-05-08|1564.03
#2017-05-09|1544.53
#2017-05-10|1549.35
#2017-05-11|1551.14
#2017-05-12|1551.33
#2017-05-15|1546.76
#2017-05-16|1557.44
#2017-05-17|1565.97
#2017-05-18|1547.62
#2017-05-19|1545.98
#2017-05-22|1561.17
#2017-05-23|1558.97
#2017-05-24|1560.73
#2017-05-25|1569.70
#2017-05-26|1564.95
#2017-05-29|1564.73
#2017-05-30|1571.99
#2017-05-31|1575.60
#2017-06-01|1580.94
#2017-06-02|1620.05
#2017-06-05|1616.78
#2017-06-06|1615.39
#2017-06-07|1617.71
#2017-06-08|1606.71
#2017-06-09|1600.74
#2017-06-12|1604.83
#2017-06-13|1605.17
#2017-06-14|1614.95
#2017-06-15|1587.70
#2017-06-16|1592.15
#2017-06-19|1596.17
#2017-06-20|1603.99
#2017-06-21|1601.70
#2017-06-22|1604.45
#2017-06-23|1609.07
#2017-06-26|1608.55
#2017-06-27|1606.99
#2017-06-28|1598.99
#2017-06-29|1605.09
#2017-06-30|1596.20
#2017-07-03|1585.71
#2017-07-04|1579.95
#2017-07-05|1592.48
#2017-07-06|1591.55
#2017-07-07|1578.00
#2017-07-10|1585.32
#2017-07-11|1592.14
#2017-07-12|1601.54
#2017-07-13|1604.35
#2017-07-14|1620.93
#2017-07-17|1619.49
#2017-07-18|1630.45
#2017-07-19|1629.71
#2017-07-20|1641.48
#2017-07-21|1657.02
#2017-07-24|1651.23
#2017-07-25|1639.34
#2017-07-26|1638.14
#2017-07-27|1650.27
#2017-07-28|1650.11
#2017-07-31|1656.92
#2017-08-01|1669.37
#2017-08-02|1679.49
#2017-08-03|1684.32
#2017-08-04|1671.30
#2017-08-07|1682.01
#2017-08-08|1678.25
#2017-08-09|1668.45
#2017-08-10|1672.41
#2017-08-11|1671.65
#2017-08-14|1653.11
#2017-08-15|1653.69
#2017-08-16|1650.57
#2017-08-17|1665.90
#2017-08-18|1662.48
#2017-08-21|1664.57
#2017-08-22|1663.54
#2017-08-23|1673.42
#2017-08-24|1662.79
#2017-08-25|1668.27
#2017-08-28|1671.49
#2017-08-29|1677.61
#2017-08-30|1669.06
#2017-08-31|1679.10
#2017-09-01|1681.22
#2017-09-04|1672.00
#2017-09-05|1668.21
#2017-09-06|1676.14
#2017-09-07|1691.48
#2017-09-08|1696.56
#2017-09-11|1705.70
#2017-09-12|1705.36
#2017-09-13|1707.83
#2017-09-14|1701.76
#2017-09-15|1709.77
#2017-09-18|1705.57
#2017-09-19|1728.09
#2017-09-20|1730.38
#2017-09-21|1711.52
#2017-09-22|1711.51
#2017-09-25|1719.02
#2017-09-26|1709.11
#2017-09-27|1706.44
#2017-09-28|1717.54
#2017-09-29|1719.46
#2017-10-02|1719.25
#2017-10-03|1728.69
#2017-10-04|1730.36
#2017-10-05|1725.46
#2017-10-06|1727.38
#2017-10-09|1728.77
#2017-10-10|1752.76
#2017-10-11|1752.86
#2017-10-12|1759.96
#2017-10-13|1775.29
#2017-10-16|1787.43
#2017-10-17|1783.70
#2017-10-18|1770.41
#2017-10-19|1780.74
#2017-10-20|1768.70
#2017-10-23|1783.21
#2017-10-24|1790.81
#2017-10-25|1794.58
#2017-10-26|1793.04
#2017-10-27|1812.63
#2017-10-30|1823.89
#2017-10-31|1823.85
#2017-11-01|1835.10
#2017-11-02|1841.53
#2017-11-03|1836.84
#2017-11-06|1844.89
#2017-11-07|1873.86
#2017-11-08|1881.13
#2017-11-09|1880.67
#2017-11-10|1869.66
#2017-11-13|1842.61
#2017-11-14|1841.88
#2017-11-15|1809.00
#2017-11-16|1831.32
#2017-11-17|1844.76
#2017-11-20|1834.66
#2017-11-21|1848.35
#2017-11-22|1874.75
#2017-11-23|1881.09
#2017-11-24|1876.96
#2017-11-27|1873.65
#2017-11-28|1860.18
#2017-11-29|1862.78
#2017-11-30|1849.74
#2017-12-01|1846.58
#2017-12-04|1834.48
#2017-12-05|1835.76
#2017-12-06|1809.84
#2017-12-07|1823.74
#2017-12-08|1830.54
#2017-12-11|1839.26
#2017-12-12|1834.43
#2017-12-13|1831.91
#2017-12-14|1835.83
#2017-12-15|1829.08
#2017-12-18|1859.33
#2017-12-19|1848.07
#2017-12-20|1854.27
#2017-12-21|1855.07
#2017-12-22|1867.92
#2017-12-25|1873.05
#2017-12-26|1869.33
#2017-12-27|1873.11
#2017-12-28|1874.20
#2017-12-29|1876.56
#2018-01-01|1876.56
#2018-01-02|1888.92
#2018-01-03|1885.08
#2018-01-04|1930.45
#2018-01-05|1942.35
#2018-01-08|1946.83
#2018-01-09|1967.97
#2018-01-10|1981.88
#2018-01-11|1981.81
#2018-01-12|1986.08
#2018-01-15|2004.88
#2018-01-16|2019.54
#2018-01-17|2018.37
#2018-01-18|2005.19
#2018-01-19|2027.33
#2018-01-22|2023.56
#2018-01-23|2043.27
#2018-01-24|2048.60
#2018-01-25|2044.14
#2018-01-26|2041.59
#2018-01-29|2036.98
#2018-01-30|2011.72
#2018-01-31|1987.71
#2018-02-01|2015.28
#2018-02-02|1987.06
#2018-02-05|1936.72
#2018-02-06|1861.84
#2018-02-07|1861.40
#2018-02-08|1880.98
#2018-02-09|1845.08
#2018-02-12|1847.80
#2018-02-13|1848.61
#2018-02-14|1844.44
#2018-02-15|1875.92
#2018-02-16|1889.17
#2018-02-19|1929.45
#2018-02-20|1902.98
#2018-02-21|1900.79
#2018-02-22|1892.27
#2018-02-23|1917.25
#2018-02-26|1924.74
#2018-02-27|1935.86
#2018-02-28|1921.62
#2018-03-01|1884.19
#2018-03-02|1870.02
#2018-03-05|1839.59
#2018-03-06|1866.96
#2018-03-07|1849.43
#2018-03-08|1856.50
#2018-03-09|1860.85
#2018-03-12|1903.52
#2018-03-13|1908.55
#2018-03-14|1906.32
#2018-03-15|1907.70
#2018-03-16|1900.81
#2018-03-19|1885.66
#2018-03-20|1867.75
#2018-03-21|1868.72
#2018-03-22|1899.26
#2018-03-23|1827.22
#2018-03-26|1833.33
#2018-03-27|1873.53
#2018-03-28|1854.99
#2018-03-29|1861.97
#2018-03-30|1879.85
#2018-04-02|1873.47
#2018-04-03|1855.90
#2018-04-04|1840.95
#2018-04-05|1845.83
#2018-04-06|1841.08
#2018-04-09|1842.81
#2018-04-10|1860.12
#2018-04-11|1874.42
#2018-04-12|1853.38
#2018-04-13|1866.73
#2018-04-16|1871.99
#2018-04-17|1866.82
#2018-04-18|1895.65
#2018-04-19|1901.74
#2018-04-20|1888.37
#2018-04-23|1877.83
#2018-04-24|1887.65
#2018-04-25|1869.70
#2018-04-26|1877.52
#2018-04-27|1877.11
#2018-04-30|1878.84
#2018-05-01|1873.74
#2018-05-02|1869.65
#2018-05-03|1880.31
#2018-05-04|1878.90
#2018-05-07|1872.88
#2018-05-08|1880.70
#2018-05-09|1869.48
#2018-05-10|1880.20
#2018-05-11|1908.19
#2018-05-14|1916.20
#2018-05-15|1901.31
#2018-05-16|1891.95
#2018-05-17|1890.89
#2018-05-18|1901.12
#2018-05-21|1899.26
#2018-05-22|1904.17
#2018-05-23|1902.71
#2018-05-24|1894.27
#2018-05-25|1882.52
#2018-05-28|1886.65
#2018-05-29|1881.36
#2018-05-30|1848.19
#2018-05-31|1865.30
#2018-06-01|1855.98
#2018-06-04|1879.53
#2018-06-05|1877.00
#2018-06-06|1873.20
#2018-06-07|1890.42
#2018-06-08|1890.24
#2018-06-11|1889.40
#2018-06-12|1886.97
#2018-06-13|1890.74
#2018-06-14|1867.79
#2018-06-15|1865.16
#2018-06-18|1839.01
#2018-06-19|1819.28
#2018-06-20|1823.57
#2018-06-21|1825.13
#2018-06-22|1824.90
#2018-06-25|1812.44
#2018-06-26|1805.58
#2018-06-27|1794.93
#2018-06-28|1796.25
#2018-06-29|1794.52
#2018-07-02|1763.65
#2018-07-03|1763.30
#2018-07-04|1753.00
#2018-07-05|1733.58
#2018-07-06|1760.89
#2018-07-09|1777.17
#2018-07-10|1787.10
#2018-07-11|1764.66
#2018-07-12|1746.60
#2018-07-13|1766.21
#2018-07-16|1765.07
#2018-07-17|1756.65
#2018-07-18|1760.72
#2018-07-19|1766.37
#2018-07-20|1771.20
#2018-07-23|1765.31
#2018-07-24|1788.42
#2018-07-25|1805.76
#2018-07-26|1814.18
#2018-07-27|1826.77
#2018-07-30|1815.30
#2018-07-31|1790.40
#2018-08-01|1799.48
#2018-08-02|1787.12
#2018-08-03|1785.88
#2018-08-06|1767.78
#2018-08-07|1788.26
#2018-08-08|1799.37
#2018-08-09|1796.87
#2018-08-10|1776.25
#2018-08-13|1734.38
#2018-08-14|1760.34
#2018-08-15|1752.22
#2018-08-16|1739.34
#2018-08-17|1754.26
#2018-08-20|1750.02
#2018-08-21|1744.14
#2018-08-22|1764.54
#2018-08-23|1751.40
#2018-08-24|1759.08
#2018-08-27|1785.69
#2018-08-28|1793.00
#2018-08-29|1792.97
#2018-08-30|1796.31
#2018-08-31|1800.81
#2018-09-03|1779.34
#2018-09-04|1775.00
#2018-09-05|1761.28
#2018-09-06|1763.15
#2018-09-07|1744.81
#2018-09-10|1747.46
#2018-09-11|1749.86
#2018-09-12|1738.65
#2018-09-13|1748.04
#2018-09-14|1781.08
#2018-09-17|1781.00
#2018-09-18|1793.08
#2018-09-19|1828.71
#2018-09-20|1832.01
#2018-09-21|1851.67
#2018-09-24|1850.82
#2018-09-25|1857.29
#2018-09-26|1867.58
#2018-09-27|1837.68
#2018-09-28|1847.30
#2018-10-01|1851.89
#2018-10-02|1858.03
#2018-10-03|1835.79
#2018-10-04|1842.34
#2018-10-05|1824.24
#2018-10-08|1828.87
#2018-10-09|1794.33
#2018-10-10|1795.93
#2018-10-11|1722.79
#2018-10-12|1740.98
#2018-10-15|1723.00
#2018-10-16|1727.98
#2018-10-17|1755.72
#2018-10-18|1727.07
#2018-10-19|1714.86
#2018-10-22|1711.34
#2018-10-23|1668.95
#2018-10-24|1658.73
#2018-10-25|1600.69
#2018-10-26|1597.74
#2018-10-29|1577.07
#2018-10-30|1605.73
#2018-10-31|1649.84
#2018-11-01|1651.27
#2018-11-02|1697.24
#2018-11-05|1672.39
#2018-11-06|1683.02
#2018-11-07|1671.35
#2018-11-08|1692.92
#2018-11-09|1673.55
#2018-11-12|1673.74
#2018-11-13|1640.11
#2018-11-14|1636.05
#2018-11-15|1649.87
#2018-11-16|1646.14
#2018-11-19|1661.35
#2018-11-20|1642.66
#2018-11-21|1630.61
#2018-11-22|1634.25
#2018-11-23|1635.87
#2018-11-26|1637.72
#2018-11-27|1643.89
#2018-11-28|1659.49
#2018-11-29|1682.97
#2018-11-30|1683.42
#2018-12-03|1713.86
#2018-12-04|1680.65
#2018-12-05|1663.93
#2018-12-06|1634.93
#2018-12-07|1635.41
#2018-12-10|1597.58
#2018-12-11|1572.07
#2018-12-12|1613.53
#2018-12-13|1624.41
#2018-12-14|1596.97
#2018-12-17|1599.02
#2018-12-18|1574.50
#2018-12-19|1577.33
#2018-12-20|1542.43
#2018-12-21|1530.09
#2018-12-24|1535.94
#2018-12-25|1464.53
#2018-12-26|1480.51
#2018-12-27|1545.01
#2018-12-28|1546.42
#2018-12-31|1555.43
#2019-01-01|1555.43
#2019-01-02|1555.71
#2019-01-03|1574.68
#2019-01-04|1532.67
#2019-01-07|1581.11
#2019-01-08|1586.68
#2019-01-09|1613.28
#2019-01-10|1597.92
#2019-01-11|1606.88
#2019-01-14|1606.16
#2019-01-15|1632.18
#2019-01-16|1622.08
#2019-01-17|1620.35
#2019-01-18|1628.60
#2019-01-21|1641.19
#2019-01-22|1628.02
#2019-01-23|1617.85
#2019-01-24|1624.19
#2019-01-25|1649.02
#2019-01-28|1648.40
#2019-01-29|1638.19
#2019-01-30|1634.93
#2019-01-31|1669.50
#2019-02-01|1660.63
#2019-02-04|1672.36
#2019-02-05|1681.76
#2019-02-06|1686.85
#2019-02-07|1677.29
#2019-02-08|1635.08
#2019-02-11|1628.43
#2019-02-12|1667.27
#2019-02-13|1683.45
#2019-02-14|1683.98
#2019-02-15|1667.41
#2019-02-18|1696.80
#2019-02-19|1698.72
#2019-02-20|1703.35
#2019-02-21|1706.32
#2019-02-22|1704.14
#2019-02-25|1719.37
#2019-02-26|1713.08
#2019-02-27|1707.99
#2019-02-28|1682.79
#2019-03-01|1683.41
#2019-03-04|1705.77
#2019-03-05|1694.57
#2019-03-06|1691.26
#2019-03-07|1674.79
#2019-03-08|1643.59
#2019-03-11|1648.90
#2019-03-12|1674.78
#2019-03-13|1659.68
#2019-03-14|1651.59
#2019-03-15|1665.79
#2019-03-18|1679.61
#2019-03-19|1683.46
#2019-03-20|1692.97
#2019-03-21|1699.80
#2019-03-22|1726.90
#2019-03-25|1675.52
#2019-03-26|1711.55
#2019-03-27|1722.36
#2019-03-28|1693.32
#2019-03-29|1704.39
#2019-04-01|1726.18
#2019-04-02|1733.04
#2019-04-03|1750.21
#2019-04-04|1752.31
#2019-04-05|1759.15
#2019-04-08|1756.14
#2019-04-09|1762.53
#2019-04-10|1751.79
#2019-04-11|1742.34
#2019-04-12|1734.93
#2019-04-15|1764.87
#2019-04-16|1760.16
#2019-04-17|1768.50
#2019-04-18|1753.80
#2019-04-19|1760.30
#2019-04-22|1756.87
#2019-04-23|1762.56
#2019-04-24|1755.55
#2019-04-25|1761.33
#2019-04-26|1761.70
#2019-04-29|1761.03
#2019-04-30|1765.08
#2019-05-01|1767.85
#2019-05-02|1764.78
#2019-05-03|1766.80
#2019-05-06|1769.79
#2019-05-07|1734.39
#2019-05-08|1705.94
#2019-05-09|1685.30
#2019-05-10|1688.09
#2019-05-13|1681.40
#2019-05-14|1665.87
#2019-05-15|1679.65
#2019-05-16|1664.64
#2019-05-17|1673.71
#2019-05-20|1659.67
#2019-05-21|1642.84
#2019-05-22|1647.60
#2019-05-23|1637.80
#2019-05-24|1640.62
#2019-05-27|1643.16
#2019-05-28|1652.27
#2019-05-29|1642.27
#2019-05-30|1641.33
#2019-05-31|1641.38
#2019-06-03|1627.64
#2019-06-04|1635.05
#2019-06-05|1675.59
#2019-06-06|1658.26
#2019-06-07|1671.57
#2019-06-10|1692.70
#2019-06-11|1706.18
#2019-06-12|1701.86
#2019-06-13|1685.85
#2019-06-14|1692.09
#2019-06-17|1676.56
#2019-06-18|1667.52
#2019-06-19|1709.36
#2019-06-20|1731.30
#2019-06-21|1720.01
#2019-06-24|1726.79
#2019-06-25|1728.02
#2019-06-26|1710.37
#2019-06-27|1738.80
#2019-06-28|1734.68
#2019-07-01|1769.28
#2019-07-02|1780.21
#2019-07-03|1764.57
#2019-07-04|1770.69
#2019-07-05|1762.98
#2019-07-08|1739.02
#2019-07-09|1723.82
#2019-07-10|1716.25
#2019-07-11|1726.98
#2019-07-12|1723.24
#2019-07-15|1723.05
#2019-07-16|1714.63
#2019-07-17|1716.71
#2019-07-18|1681.28
#2019-07-19|1714.77
#2019-07-22|1710.04
#2019-07-23|1725.32
#2019-07-24|1736.57
#2019-07-25|1732.79
#2019-07-26|1713.86
#2019-07-29|1694.44
#2019-07-30|1711.15
#2019-07-31|1699.34
#2019-08-01|1702.17
#2019-08-02|1678.67
#2019-08-05|1642.27
#2019-08-06|1627.92
#2019-08-07|1627.87
#2019-08-08|1620.06
#2019-08-09|1631.85
#2019-08-12|1636.26
#2019-08-13|1598.97
#2019-08-14|1628.46
#2019-08-15|1607.24
#2019-08-16|1602.24
#2019-08-19|1608.22
#2019-08-20|1629.17
#2019-08-21|1622.13
#2019-08-22|1620.66
#2019-08-23|1629.18
#2019-08-26|1596.44
#2019-08-27|1608.35
#2019-08-28|1605.46
#2019-08-29|1596.37
#2019-08-30|1631.06
#2019-09-02|1621.94
#2019-09-03|1630.29
#2019-09-04|1624.37
#2019-09-05|1650.12
#2019-09-06|1668.17
#2019-09-09|1677.29
#2019-09-10|1690.92
#2019-09-11|1713.50
#2019-09-12|1726.48
#2019-09-13|1735.44
#2019-09-16|1738.12
#2019-09-17|1738.26
#2019-09-18|1731.17
#2019-09-19|1739.20
#2019-09-20|1737.24
#2019-09-23|1743.64
#2019-09-24|1745.60
#2019-09-25|1728.06
#2019-09-26|1732.58
#2019-09-27|1725.78
#2019-09-30|1719.00
#2019-10-01|1743.96
#2019-10-02|1732.80
#2019-10-03|1716.33
#2019-10-04|1716.90
#2019-10-07|1717.09
#2019-10-08|1733.10
#2019-10-09|1719.35
#2019-10-10|1713.28
#2019-10-11|1722.01
#2019-10-14|1727.68
#2019-10-15|1746.11
#2019-10-16|1763.01
#2019-10-17|1759.54
#2019-10-18|1766.83
#2019-10-21|1774.60
#2019-10-22|1775.58
#2019-10-23|1784.24
#2019-10-24|1796.07
#2019-10-25|1803.48
#2019-10-28|1804.94
#2019-10-29|1823.37
#2019-10-30|1815.68
#2019-10-31|1828.95
#2019-11-01|1828.57
#2019-11-04|1827.03
#2019-11-05|1846.61
#2019-11-06|1855.43
#2019-11-07|1853.20
#2019-11-08|1862.62
#2019-11-11|1854.98
#2019-11-12|1868.68
#2019-11-13|1859.16
#2019-11-14|1844.27
#2019-11-15|1855.02
#2019-11-18|1862.55
#2019-11-19|1854.43
#2019-11-20|1841.25
#2019-11-21|1837.34
#2019-11-22|1842.33
#2019-11-25|1856.75
#2019-11-26|1859.36
#2019-11-27|1863.22
#2019-11-28|1854.57
#2019-11-29|1843.47
#2019-12-02|1867.54
#2019-12-03|1868.13
#2019-12-04|1854.43
#2019-12-05|1871.36
#2019-12-06|1880.99
#2019-12-09|1892.91
#2019-12-10|1886.29
#2019-12-11|1877.19
#2019-12-12|1873.30
#2019-12-13|1911.91
#2019-12-16|1902.64
#2019-12-17|1909.77
#2019-12-18|1894.00
#2019-12-19|1896.08
#2019-12-20|1890.67
#2019-12-23|1884.52
#2019-12-24|1887.82
#2019-12-25|1884.20
#2019-12-26|1891.49
#2019-12-27|1895.72
#2019-12-30|1891.43
#2019-12-31|1895.59
#2020-01-01|1895.59
#2020-01-02|1900.97
#2020-01-03|1903.73
#2020-01-06|1879.08
#2020-01-07|1901.16
#2020-01-08|1870.26
#2020-01-09|1889.82
#2020-01-10|1899.67
#2020-01-13|1897.09
#2020-01-14|1901.23
#2020-01-15|1887.61
#2020-01-16|1879.23
#2020-01-17|1891.24
#2020-01-20|1906.49
#2020-01-21|1896.14
#2020-01-22|1911.87
#2020-01-23|1903.43
#2020-01-24|1907.42
#2020-01-27|1881.07
#2020-01-28|1853.61
#2020-01-29|1860.55
#2020-01-30|1832.72
#2020-01-31|1838.74
#2020-02-03|1819.61
#2020-02-04|1824.05
#2020-02-05|1838.20
#2020-02-06|1883.94
#2020-02-07|1875.43
#2020-02-10|1861.31
#2020-02-11|1862.55
#2020-02-12|1863.13
#2020-02-13|1858.24
#2020-02-14|1847.05
#2020-02-17|1831.56
#2020-02-18|1804.24
#2020-02-19|1795.52
#2020-02-20|1780.51
#2020-02-21|1775.80
#2020-02-24|1782.26
#2020-02-25|1736.32
#2020-02-26|1716.03
#2020-02-27|1688.28
#2020-02-28|1655.06
#2020-03-02|1667.38
#2020-03-03|1649.69
#2020-03-04|1655.19
#2020-03-05|1678.70
#2020-03-06|1648.59
#2020-03-09|1582.76
#2020-03-10|1582.47
#2020-03-11|1542.12
#2020-03-12|1459.10
#2020-03-13|1373.82
#2020-03-16|1350.02
#2020-03-17|1353.61
#2020-03-18|1334.19
#2020-03-19|1284.13
#2020-03-20|1285.79
#2020-03-23|1289.81
#2020-03-24|1349.02
#2020-03-25|1452.82
#2020-03-26|1443.32
#2020-03-27|1520.96
#2020-03-30|1500.17
#2020-03-31|1480.92
#2020-04-01|1427.04
#2020-04-02|1394.75
#2020-04-03|1384.57
#2020-04-06|1425.02
#2020-04-07|1466.98
#2020-04-08|1486.09
#2020-04-09|1494.87
#2020-04-10|1509.72
#2020-04-13|1485.11
#2020-04-14|1524.00
#2020-04-15|1519.55
#2020-04-16|1503.12
#2020-04-17|1530.85
#2020-04-20|1516.50
#2020-04-21|1490.48
#2020-04-22|1481.33
#2020-04-23|1507.27
#2020-04-24|1500.15
#2020-04-27|1543.53
#2020-04-28|1554.87
#2020-04-29|1562.66
#2020-04-30|1597.21
#2020-05-01|1562.99
#2020-05-04|1555.46
#2020-05-05|1560.14
#2020-05-06|1571.91
#2020-05-07|1569.33
#2020-05-08|1610.78
#2020-05-11|1622.56
#2020-05-12|1619.48
#2020-05-13|1619.36
#2020-05-14|1583.25
#2020-05-15|1591.89
#2020-05-18|1593.88
#2020-05-19|1628.33
#2020-05-20|1644.44
#2020-05-21|1637.29
#2020-05-22|1617.99
#2020-05-25|1640.44
#2020-05-26|1680.64
#2020-05-27|1699.41
#2020-05-28|1731.27
#2020-05-29|1705.82
#2020-06-01|1726.19
#2020-06-02|1738.23
#2020-06-03|1756.37
#2020-06-04|1758.67
#2020-06-05|1762.12
#2020-06-08|1796.41
#2020-06-09|1808.03
#2020-06-10|1811.52
#2020-06-11|1777.55
#2020-06-12|1743.27
#2020-06-15|1679.05
#2020-06-16|1765.10
#2020-06-17|1757.71
#2020-06-18|1760.60
#2020-06-19|1757.74
#2020-06-22|1750.45
#2020-06-23|1768.68
#2020-06-24|1756.36
#2020-06-25|1727.92
#2020-06-26|1741.75
#2020-06-29|1711.83
#2020-06-30|1724.31
#2020-07-01|1709.45
#2020-07-02|1707.14
#2020-07-03|1722.60
#2020-07-06|1755.43
#2020-07-07|1749.27
#2020-07-08|1737.98
#2020-07-09|1740.85
#2020-07-10|1724.20
#2020-07-13|1758.16
#2020-07-14|1749.90
#2020-07-15|1790.60
#2020-07-16|1769.35
#2020-07-17|1767.15
#2020-07-20|1773.13
#2020-07-21|1788.93
#2020-07-22|1776.55
#2020-07-23|1777.99
#2020-07-24|1791.63
#2020-07-27|1803.94
#2020-07-28|1797.88
#2020-07-29|1771.00
#2020-07-30|1765.99
#2020-07-31|1714.53
#2020-08-03|1732.92
#2020-08-04|1765.05
#2020-08-05|1781.91
#2020-08-06|1787.00
#2020-08-07|1775.22
#2020-08-10|1777.51
#2020-08-11|1816.65
#2020-08-12|1833.76
#2020-08-13|1856.46
#2020-08-14|1859.63
#2020-08-17|1851.41
#2020-08-18|1855.60
#2020-08-19|1849.98
#2020-08-20|1818.16
#2020-08-21|1823.01
#2020-08-24|1829.05
#2020-08-25|1843.39
#2020-08-26|1846.90
#2020-08-27|1840.66
#2020-08-28|1846.15
#2020-08-31|1857.25
#2020-09-01|1860.79
#2020-09-02|1873.64
#2020-09-03|1880.85
#2020-09-04|1860.93
#2020-09-07|1866.40
#2020-09-08|1881.12
#2020-09-09|1866.62
#2020-09-10|1891.76
#2020-09-11|1901.97
#2020-09-14|1928.74
#2020-09-15|1924.06
#2020-09-16|1928.35
#2020-09-17|1924.86
#2020-09-18|1945.46
#2020-09-21|1939.21
#2020-09-22|1927.60
#2020-09-23|1924.96
#2020-09-24|1898.62
#2020-09-25|1905.68
#2020-09-28|1938.06
#2020-09-29|1943.96
#2020-09-30|1902.36
#2020-10-01|1900.90
#2020-10-02|1878.30
#2020-10-05|1912.79
#2020-10-06|1928.45
#2020-10-07|1923.05
#2020-10-08|1931.28
#2020-10-09|1927.13
#2020-10-12|1923.93
#2020-10-13|1930.03
#2020-10-14|1927.59
#2020-10-15|1909.29
#2020-10-16|1888.61
#2020-10-19|1911.00
#2020-10-20|1895.83
#2020-10-21|1929.71
#2020-10-22|1903.13
#2020-10-23|1912.04
#2020-10-26|1902.09
#2020-10-27|1898.83
#2020-10-28|1891.30
#2020-10-29|1877.66
#2020-10-30|1845.75
#2020-11-02|1883.19
#2020-11-03|1889.91
#2020-11-04|1918.60
#2020-11-05|1955.92
#2020-11-06|1976.78
#2020-11-09|1971.20
#2020-11-10|2021.55
#2020-11-11|2051.83
#2020-11-12|2054.95
#2020-11-13|2027.22
#2020-11-16|2061.73
#2020-11-17|2079.72
#2020-11-18|2077.14
#2020-11-19|2086.59
#2020-11-20|2085.86
#2020-11-23|2077.67
#2020-11-24|2122.87
#2020-11-25|2124.79
#2020-11-26|2133.31
#2020-11-27|2142.42
#2020-11-30|2092.68
#2020-12-01|2108.15
#2020-12-02|2114.87
#2020-12-03|2129.76
#2020-12-04|2121.82
#2020-12-07|2111.27
#2020-12-08|2109.15
#2020-12-09|2134.68
#2020-12-10|2118.58
#2020-12-11|2131.56
#2020-12-14|2137.96
#2020-12-15|2136.53
#2020-12-16|2146.66
#2020-12-17|2156.85
#2020-12-18|2148.27
#2020-12-21|2140.28
#2020-12-22|2099.92
#2020-12-23|2113.51
#2020-12-24|2126.85
#2020-12-25|2135.97
#2020-12-28|2145.51
#2020-12-29|2188.04
#2020-12-30|2179.11
#2020-12-31|2178.30
#2021-01-01|2178.33
#2021-01-04|2172.91
#2021-01-05|2177.09
#2021-01-06|2164.96
#2021-01-07|2207.79
#2021-01-08|2239.71
#2021-01-11|2225.69
#2021-01-12|2224.09
#2021-01-13|2242.63
#2021-01-14|2260.46
#2021-01-15|2234.96
#2021-01-18|2219.42
#2021-01-19|2228.29
#2021-01-20|2231.82
#2021-01-21|2250.38
#2021-01-22|2237.18
#2021-01-25|2243.23
#2021-01-26|2220.71
#2021-01-27|2232.00
#2021-01-28|2205.54
#2021-01-29|2156.47
#2021-02-01|2184.94
#2021-02-02|2201.75
#2021-02-03|2231.76
#2021-02-04|2210.40
#2021-02-05|2234.76
#2021-02-08|2286.91
#2021-02-09|2304.02
#2021-02-10|2304.72
#2021-02-11|2303.98
#2021-02-12|2295.68
#2021-02-15|2316.97
#2021-02-16|2316.53
#2021-02-17|2308.56
#2021-02-18|2286.64
#2021-02-19|2271.48
#2021-02-22|2294.44
#2021-02-23|2297.21
#2021-02-24|2243.71
#2021-02-25|2277.05
#2021-02-26|2195.41
#2021-03-01|2233.60
#2021-03-02|2226.45
#2021-03-03|2236.50
#2021-03-04|2204.70
#2021-03-05|2199.43
#2021-03-08|2184.62
#2021-03-09|2206.18
#2021-03-10|2215.43
#2021-03-11|2229.58
#2021-03-12|2256.51
#2021-03-15|2272.03
#2021-03-16|2286.82
#2021-03-17|2286.64
#2021-03-18|2314.62
#2021-03-19|2315.21
#2021-03-22|2297.79
#2021-03-23|2268.38
#2021-03-24|2219.08
#2021-03-25|2257.89
#2021-03-26|2284.38
#2021-03-29|2296.36
#2021-03-30|2288.96
#2021-03-31|2251.75
#2021-04-01|2252.93
#2021-04-02|2266.61
#2021-04-05|2283.70
#2021-04-06|2266.32
#2021-04-07|2286.30
#2021-04-08|2284.69
#2021-04-09|2282.35
#2021-04-12|2279.87
#2021-04-13|2288.75
#2021-04-14|2290.04
#2021-04-15|2298.58
#2021-04-16|2301.00
#2021-04-19|2312.79
#2021-04-20|2277.37
#2021-04-21|2231.73
#2021-04-22|2280.17
#2021-04-23|2271.71
#2021-04-26|2291.57
#2021-04-27|2270.06
#2021-04-28|2263.84
#2021-04-29|2266.58
#2021-04-30|2260.81
#2021-05-03|2261.28
#2021-05-04|2255.80
#2021-05-05|2255.74
#2021-05-06|2309.06
#2021-05-07|2330.53
#2021-05-10|2352.76
#2021-05-11|2303.34
#2021-05-12|2242.10
#2021-05-13|2200.82
#2021-05-14|2236.33
#2021-05-17|2231.42
#2021-05-18|2276.49
#2021-05-19|2259.14
#2021-05-20|2255.49
#2021-05-21|2264.54
#2021-05-24|2284.89
#2021-05-25|2289.09
#2021-05-26|2298.51
#2021-05-27|2269.04
#2021-05-28|2312.97
#2021-05-31|2291.63
#2021-06-01|2300.89
#2021-06-02|2323.21
#2021-06-03|2327.48
#2021-06-04|2339.52
#2021-06-07|2351.06
#2021-06-08|2344.26
#2021-06-09|2335.14
#2021-06-10|2337.54
#2021-06-11|2323.81
#2021-06-14|2327.56
#2021-06-15|2338.36
#2021-06-16|2347.31
#2021-06-17|2323.05
#2021-06-18|2304.29
#2021-06-21|2248.50
#2021-06-22|2314.74
#2021-06-23|2300.93
#2021-06-24|2288.93
#2021-06-25|2308.91
#2021-06-28|2313.89
#2021-06-29|2299.37
#2021-06-30|2282.21
#2021-07-01|2267.22
#2021-07-02|2291.47
#2021-07-05|2301.70
#2021-07-06|2318.89
#2021-07-07|2299.49
#2021-07-08|2300.02
#2021-07-09|2274.79
#2021-07-12|2326.92
#2021-07-13|2340.15
#2021-07-14|2335.65
#2021-07-15|2308.35
#2021-07-16|2306.06
#2021-07-19|2283.88
#2021-07-20|2246.10
#2021-07-21|2259.07
#2021-07-22|2266.26
#2021-07-23|2257.54
#2021-07-26|2294.84
#2021-07-27|2316.12
#2021-07-28|2288.42
#2021-07-29|2310.95
#2021-07-30|2283.24
#2021-08-02|2335.79
#2021-08-03|2339.20
#2021-08-04|2322.68
#2021-08-05|2327.23
#2021-08-06|2319.54
#2021-08-09|2317.71
#2021-08-10|2320.95
#2021-08-11|2344.46
#2021-08-12|2346.93
#2021-08-13|2361.07
#2021-08-16|2333.41
#2021-08-17|2314.36
#2021-08-18|2318.21
#2021-08-19|2282.44
#2021-08-20|2255.33
#2021-08-23|2304.85
#2021-08-24|2338.05
#2021-08-25|2332.16
#2021-08-26|2328.43
#2021-08-27|2324.58
#2021-08-30|2359.58
#2021-08-31|2371.09
#2021-09-01|2385.25
#2021-09-02|2379.68
#2021-09-03|2423.01
#2021-09-06|2451.63
#2021-09-07|2469.66
#2021-09-08|2482.95
#2021-09-09|2470.07
#2021-09-10|2498.86
#2021-09-13|2506.96
#2021-09-14|2543.11
#2021-09-15|2527.11
#2021-09-16|2505.40
#2021-09-17|2507.77
#2021-09-20|2513.51
#2021-09-21|2472.64
#2021-09-22|2431.78
#2021-09-23|2421.88
#2021-09-24|2453.18
#2021-09-27|2435.67
#2021-09-28|2415.76
#2021-09-29|2364.42
#2021-09-30|2377.85
#2021-10-01|2335.78
#2021-10-04|2328.23
#2021-10-05|2285.83
#2021-10-06|2278.95
#2021-10-07|2277.58
#2021-10-08|2290.80
#2021-10-11|2309.76
#2021-10-12|2287.31
#2021-10-13|2285.56
#2021-10-14|2296.27
#2021-10-15|2340.65
#2021-10-18|2333.97
#2021-10-19|2348.82
#2021-10-20|2342.65
#2021-10-21|2322.10
#2021-10-22|2328.77
#2021-10-25|2333.51
#2021-10-26|2345.06
#2021-10-27|2345.55
#2021-10-28|2328.05
#2021-10-29|2328.62
#2021-11-01|2371.41
#2021-11-02|2364.39
#2021-11-03|2356.09
#2021-11-04|2401.56
#2021-11-05|2386.76
#2021-11-08|2390.18
#2021-11-09|2372.33
#2021-11-10|2333.80
#2021-11-11|2345.65
#2021-11-12|2375.07
#2021-11-15|2380.10
#2021-11-16|2359.18
#2021-11-17|2336.17
#2021-11-18|2346.30
#2021-11-19|2368.91
#2021-11-22|2351.75
#2021-11-23|2345.42
#2021-11-24|2308.85
#2021-11-25|2314.41
#2021-11-26|2304.90
#2021-11-29|2252.43
#2021-11-30|2229.86
#2021-12-01|2263.57
#2021-12-02|2262.99
#2021-12-03|2299.22
#2021-12-06|2289.02
#2021-12-07|2334.89
#2021-12-08|2341.29
#2021-12-09|2336.26
#2021-12-10|2323.44
#2021-12-13|2321.35
#2021-12-14|2300.56
#2021-12-15|2308.49
#2021-12-16|2342.48
#2021-12-17|2314.44
#2021-12-20|2264.38
#2021-12-21|2286.42
#2021-12-22|2282.22
#2021-12-23|2307.27
#2021-12-24|2306.54
#2021-12-27|2284.56
#2021-12-28|2315.64
#2021-12-29|2309.53
#2021-12-30|2299.05
#2021-12-31|2298.19
#2022-01-03|2297.33
#2022-01-04|2315.78
#2022-01-05|2334.36
#2022-01-06|2280.00
#2022-01-07|2269.76
#2022-01-10|2279.26
#2022-01-11|2247.15
#2022-01-12|2306.67
#2022-01-13|2298.86
#2022-01-14|2263.86
#2022-01-17|2249.99
#2022-01-18|2244.77
#2022-01-19|2197.53
#2022-01-20|2223.20
#2022-01-21|2218.98
#2022-01-24|2212.01
#2022-01-25|2163.73
#2022-01-26|2147.39
#2022-01-27|2078.79
#2022-01-28|2126.36
#2022-01-31|2143.02
#2022-02-01|2153.09
#2022-02-02|2198.46
#2022-02-03|2161.05
#2022-02-04|2171.30
#2022-02-07|2161.82
#2022-02-08|2170.33
#2022-02-09|2199.44
#2022-02-10|2207.01
#2022-02-11|2206.98
#2022-02-14|2176.38
#2022-02-15|2147.13
#2022-02-16|2185.36
#2022-02-17|2186.44
#2022-02-18|2171.67
#2022-02-21|2158.21
#2022-02-22|2121.55
#2022-02-23|2126.01
#2022-02-24|2076.14
#2022-02-25|2118.68
#2022-02-28|2127.06
#2022-03-01|2148.79
#2022-03-02|2101.10
#2022-03-03|2134.69
#2022-03-04|2121.18
#2022-03-07|2062.10
#2022-03-08|2019.85
#2022-03-09|2016.68
#2022-03-10|2089.40
#2022-03-11|2049.47
#2022-03-14|2041.73
#2022-03-15|2038.05
#2022-03-16|2063.79
#2022-03-17|2128.66
#2022-03-18|2133.70
#2022-03-21|2131.34
#2022-03-22|2135.95
#2022-03-23|2176.02
#2022-03-24|2161.12
#2022-03-25|2162.39
#2022-03-28|2123.09
#2022-03-29|2150.11
#2022-03-30|2164.82
#2022-03-31|2155.97
#2022-04-01|2128.26
#2022-04-04|2135.07
#2022-04-05|2122.21
#2022-04-06|2084.70
#2022-04-07|2040.12
#2022-04-08|2037.70
#2022-04-11|2010.17
#2022-04-12|1976.26
#2022-04-13|2010.26
#2022-04-14|2029.57
#2022-04-15|2020.61
#2022-04-18|1988.77
#2022-04-19|1977.19
#2022-04-20|2003.29
#2022-04-21|2006.38
#2022-04-22|1983.52
#2022-04-25|1948.29
#2022-04-26|1959.60
#2022-04-27|1924.02
#2022-04-28|1932.88
#2022-04-29|1952.94
#2022-05-02|1946.43
#2022-05-03|1950.97
#2022-05-04|1951.88
#2022-05-05|1948.79
#2022-05-06|1965.44
#2022-05-09|1918.19
#2022-05-10|1900.33
#2022-05-11|1891.41
#2022-05-12|1903.43
#2022-05-13|1928.85
#2022-05-16|1935.64
#2022-05-17|1943.99
#2022-05-18|1967.74
#2022-05-19|1955.48
#2022-05-20|1971.48
#2022-05-23|1984.30
#2022-05-24|1978.00
#2022-05-25|1970.51
#2022-05-26|1967.25
#2022-05-27|1979.92
#2022-05-30|2017.53
#2022-05-31|1996.37
#2022-06-01|2005.82
#2022-06-02|1997.29
#2022-06-03|1994.18
#2022-06-06|1993.45
#2022-06-07|1983.27
#2022-06-08|1994.87
#2022-06-09|1984.07
#2022-06-10|1955.60
#2022-06-13|1906.81
#2022-06-14|1879.29
#2022-06-15|1843.99
#2022-06-16|1874.69
#2022-06-17|1812.52
#2022-06-20|1788.31
#2022-06-21|1812.21
#2022-06-22|1796.43
#2022-06-23|1801.40
#2022-06-24|1810.90
#2022-06-27|1845.89
#2022-06-28|1851.28
#2022-06-29|1831.71
#2022-06-30|1823.06
#2022-07-01|1807.10
#2022-07-04|1820.18
#2022-07-05|1823.32
#2022-07-06|1795.39
#2022-07-07|1818.82
#2022-07-08|1829.97
#2022-07-11|1828.32
#2022-07-12|1800.59
#2022-07-13|1802.48
#2022-07-14|1784.81
#2022-07-15|1791.73
#2022-07-18|1803.47
#2022-07-19|1823.21
#2022-07-20|1865.03
#2022-07-21|1872.37
#2022-07-22|1905.47
#2022-07-25|1884.40
#2022-07-26|1887.77
#2022-07-27|1883.96
#2022-07-28|1923.54
#2022-07-29|1933.65
#2022-08-01|1989.15
#2022-08-02|1953.95
#2022-08-03|1930.28
#2022-08-04|1945.94
#2022-08-05|1936.86
#2022-08-08|1947.41
#2022-08-09|1934.58
#2022-08-10|1969.81
#2022-08-11|1968.27
#2022-08-12|2002.72
#2022-08-15|2011.59
#2022-08-16|1986.38
#2022-08-17|1991.40
#2022-08-18|1976.47
#2022-08-19|1957.92
#2022-08-22|1948.65
#2022-08-23|1940.09
#2022-08-24|1937.60
#2022-08-25|1950.85
#2022-08-26|1950.08
#2022-08-29|1886.15
#2022-08-30|1908.75
#2022-08-31|1911.91
#2022-09-01|1859.01
#2022-09-02|1852.40
#2022-09-05|1849.49
#2022-09-06|1821.90
#2022-09-07|1786.41
#2022-09-08|1827.02
#2022-09-09|1851.83
#2022-09-12|1866.43
#2022-09-13|1856.39
#2022-09-14|1835.59
#2022-09-15|1827.39
#2022-09-16|1816.36
#2022-09-19|1807.52
#2022-09-20|1814.86
#2022-09-21|1783.45
#2022-09-22|1803.56
#2022-09-23|1786.43
#2022-09-26|1720.27
#2022-09-27|1724.35
#2022-09-28|1704.28
#2022-09-29|1725.30
#2022-09-30|1694.47
#2022-10-03|1713.60
#2022-10-04|1772.43
#2022-10-05|1777.81
#2022-10-06|1788.95
#2022-10-07|1769.32
#2022-10-10|1759.89
#2022-10-11|1722.16
#2022-10-12|1710.15
#2022-10-13|1683.20
#2022-10-14|1709.49
#2022-10-17|1686.33
#2022-10-18|1707.01
#2022-10-19|1701.84
#2022-10-20|1691.96
#2022-10-21|1670.95
#2022-10-24|1694.02
#2022-10-25|1718.96
#2022-10-26|1734.92
#2022-10-27|1740.91
#2022-10-28|1712.29
#2022-10-31|1733.90
#2022-11-01|1768.82
#2022-11-02|1776.81
#2022-11-03|1764.47
#2022-11-04|1762.39
#2022-11-07|1795.96
#2022-11-08|1823.41
#2022-11-09|1812.37
#2022-11-10|1854.88
#2022-11-11|1938.19
#2022-11-14|1908.51
#2022-11-15|1923.39
#2022-11-16|1926.86
#2022-11-17|1906.32
#2022-11-18|1908.29
#2022-11-21|1888.99
#2022-11-22|1914.13
#2022-11-23|1934.97
#2022-11-24|1980.39
#2022-11-25|1964.46
#2022-11-28|1957.00
#2022-11-29|1956.89
#2022-11-30|1939.45
#2022-12-01|1989.99
#2022-12-02|1957.60
#2022-12-05|1946.72
#2022-12-06|1939.89
#2022-12-07|1931.22
#2022-12-08|1932.01
#2022-12-09|1954.13
#2022-12-12|1938.69
#2022-12-13|1978.43
#2022-12-14|1994.65
#2022-12-15|1957.07
#2022-12-16|1944.37
#2022-12-19|1924.07
#2022-12-20|1961.48
#2022-12-21|1937.16
#2022-12-22|1946.73
#2022-12-23|1918.84
#2022-12-26|1931.57
#2022-12-27|1930.87
#2022-12-28|1922.39
#2022-12-29|1921.58
#2022-12-30|1932.08
#2023-01-02|1929.79
#2023-01-03|1943.69
#2023-01-04|1899.03
#2023-01-05|1875.90
#2023-01-06|1901.57
#2023-01-09|1916.33
#2023-01-10|1922.74
#2023-01-11|1941.84
#2023-01-12|1979.52
#2023-01-13|2008.23
#2023-01-16|1982.46
#2023-01-17|2001.81
#2023-01-18|2033.80
#2023-01-19|2013.94
#2023-01-20|2005.62
#2023-01-23|2019.00
#2023-01-24|2054.06
#2023-01-25|2071.75
#2023-01-26|2057.64
#2023-01-27|2067.27
#2023-01-30|2062.67
#2023-01-31|2063.79
#2023-02-01|2075.47
#2023-02-02|2087.16
#2023-02-03|2051.66
#2023-02-06|2035.37
#2023-02-07|2058.89
#2023-02-08|2061.06
#2023-02-09|2074.07
#2023-02-10|2069.96
#2023-02-13|2042.59
#2023-02-14|2053.72
#2023-02-15|2015.11
#2023-02-16|2030.02
#2023-02-17|2014.22
#2023-02-20|2021.68
#2023-02-21|2014.56
#2023-02-22|1989.03
#2023-02-23|1981.34
#2023-02-24|1979.40
#2023-02-27|1989.17
#2023-02-28|1983.15
#2023-03-01|2001.52
#2023-03-02|1995.80
#2023-03-03|2027.00
#2023-03-06|2054.08
#2023-03-07|2047.62
#2023-03-08|2046.08
#2023-03-09|2068.65
#2023-03-10|2059.42
#2023-03-13|2053.67
#2023-03-14|1988.27
#2023-03-15|2022.81
#2023-03-16|1989.47
#2023-03-17|2027.65
#2023-03-20|2005.67
#2023-03-21|1997.97
#2023-03-22|2027.32
#2023-03-23|2054.61
#2023-03-24|2055.35
#2023-03-27|2053.33
#2023-03-28|2068.77
#2023-03-29|2075.31
#2023-03-30|2082.09
#2023-03-31|2097.36
#2023-04-03|2119.12
#2023-04-04|2133.76
#2023-04-05|2104.14
#2023-04-06|2057.35
#2023-04-07|2065.60
#2023-04-10|2046.45
#2023-04-11|2070.42
#2023-04-12|2095.22
#2023-04-13|2115.09
#2023-04-14|2118.43
#2023-04-17|2110.06
#2023-04-18|2128.46
#2023-04-19|2113.95
#2023-04-20|2123.14
#2023-04-21|2116.29
#2023-04-24|2116.28
#2023-04-25|2126.55
#2023-04-26|2112.05
#2023-04-27|2110.31
#2023-04-28|2102.69
#2023-05-01|2115.76
#2023-05-02|2122.15
#2023-05-03|2138.24
#2023-05-04|2158.93
#2023-05-05|2144.63
#2023-05-08|2150.32
#2023-05-09|2172.84
#2023-05-10|2175.32
#2023-05-11|2167.60
#2023-05-12|2157.77
#2023-05-15|2164.09
#2023-05-16|2171.06
#2023-05-17|2159.75
#2023-05-18|2171.11
#2023-05-19|2184.88
#2023-05-22|2204.37
#2023-05-23|2192.30
#2023-05-24|2170.94
#2023-05-25|2150.56
#2023-05-26|2142.81
#2023-05-29|2162.19
#2023-05-30|2167.96
#2023-05-31|2126.34
#2023-06-01|2150.90
#2023-06-02|2182.61
#2023-06-05|2229.40
#2023-06-06|2247.01
#2023-06-07|2220.71
#2023-06-08|2221.01
#2023-06-09|2253.71
#2023-06-12|2267.95
#2023-06-13|2292.59
#2023-06-14|2328.24
#2023-06-15|2319.45
#2023-06-16|2313.90
#2023-06-19|2303.27
#2023-06-20|2309.06
#2023-06-21|2307.86
#2023-06-22|2301.91
#2023-06-23|2241.12
#2023-06-26|2239.41
#2023-06-27|2226.26
#2023-06-28|2256.52
#2023-06-29|2247.81
#2023-06-30|2241.66
#2023-07-03|2283.01
#2023-07-04|2262.03
#2023-07-05|2257.85
#2023-07-06|2230.29
#2023-07-07|2234.59
#2023-07-10|2236.16
#2023-07-11|2259.78
#2023-07-12|2269.37
#2023-07-13|2300.00
#2023-07-14|2295.69
#2023-07-17|2285.34
#2023-07-18|2307.27
#2023-07-19|2322.20
#2023-07-20|2297.23
#2023-07-21|2280.48
#2023-07-24|2306.12
#2023-07-25|2320.57
#2023-07-26|2323.60
#2023-07-27|2312.82
#2023-07-28|2326.31
#2023-07-31|2322.30
#2023-08-01|2309.56
#2023-08-02|2275.71
#2023-08-03|2258.45
#2023-08-04|2271.24
#2023-08-07|2261.28
#2023-08-08|2261.72
#2023-08-09|2241.38
#2023-08-10|2249.19
#2023-08-11|2243.58
#2023-08-14|2208.40
#2023-08-15|2219.58
#2023-08-16|2173.71
#2023-08-17|2156.48
#2023-08-18|2155.84
#2023-08-21|2138.79
#2023-08-22|2165.93
#2023-08-23|2189.18
#2023-08-24|2189.56
#2023-08-25|2157.76
#2023-08-28|2197.68
#2023-08-29|2207.46
#2023-08-30|2221.11
#2023-08-31|2242.60
#2023-09-01|2255.27
#2023-09-04|2271.04
#2023-09-05|2256.48
#2023-09-06|2262.58
#2023-09-07|2259.12
#2023-09-08|2229.88
#2023-09-11|2239.33
#2023-09-12|2231.35
#2023-09-13|2219.06
#2023-09-14|2244.00
#2023-09-15|2258.59
#2023-09-18|2259.96
#2023-09-19|2258.29
#2023-09-20|2246.13
#2023-09-21|2219.96
#2023-09-22|2196.71
#2023-09-25|2185.83
#2023-09-26|2170.71
#2023-09-27|2164.24
#2023-09-28|2151.52
#2023-09-29|2133.83
#2023-10-02|2119.34
#2023-10-03|2088.31
#2023-10-04|2038.07
#2023-10-05|2068.50
#2023-10-06|2062.19
#2023-10-09|2072.28
#2023-10-10|2112.68
#2023-10-11|2100.75
#2023-10-12|2130.64
#2023-10-13|2103.14
#2023-10-16|2068.74
#2023-10-17|2083.08
#2023-10-18|2083.97
#2023-10-19|2044.71
#2023-10-20|2037.26
#2023-10-23|2013.24
#2023-10-24|2014.39
#2023-10-25|2020.77
#2023-10-26|1986.80
#2023-10-27|2028.55
#2023-10-30|2028.74
#2023-10-31|2007.84
#2023-11-01|2061.32
#2023-11-02|2083.41
#2023-11-03|2104.46
#2023-11-06|2157.49
#2023-11-07|2114.50
#2023-11-08|2085.27
#2023-11-09|2104.39
#2023-11-10|2101.91
#2023-11-13|2095.92
#2023-11-14|2109.64
#2023-11-15|2145.88
#2023-11-16|2154.32
#2023-11-17|2185.18
#2023-11-20|2191.66
#2023-11-21|2196.84
#2023-11-22|2180.50
#2023-11-23|2182.90
#2023-11-24|2191.05
#2023-11-27|2185.14
#2023-11-28|2196.07
#2023-11-29|2190.54
#2023-11-30|2195.34
#2023-12-01|2202.21
#2023-12-04|2199.51
#2023-12-05|2176.27
#2023-12-06|2211.30
#2023-12-07|2218.55
#2023-12-08|2180.89
#2023-12-11|2189.63
#2023-12-12|2201.16
#2023-12-13|2205.46
#2023-12-14|2247.74
#2023-12-15|2276.87
#2023-12-18|2243.21
#2023-12-19|2245.59
#2023-12-20|2273.04
#2023-12-21|2275.85
#2023-12-22|2279.65
#2023-12-25|2275.65
#2023-12-26|2273.95
#2023-12-27|2308.57
#2023-12-28|2331.30
#2023-12-29|2328.43
#2024-01-01|2328.43
#2024-01-02|2311.44
#2024-01-03|2281.73
#2024-01-04|2294.95
#2024-01-05|2294.39
#2024-01-08|2296.26
#2024-01-09|2306.57
#2024-01-10|2315.72
#2024-01-11|2346.65
#2024-01-12|2387.39
#2024-01-15|2397.87
#2024-01-16|2351.77
#2024-01-17|2319.23
#2024-01-18|2309.03
#2024-01-19|2328.56
#2024-01-22|2356.43
#2024-01-23|2344.70
#2024-01-24|2345.90
#2024-01-25|2343.18
#2024-01-26|2315.19
#2024-01-29|2346.18
#2024-01-30|2337.72
#2024-01-31|2380.05
#2024-02-01|2374.91
#2024-02-02|2351.44
#2024-02-05|2344.20
#2024-02-06|2331.29
#2024-02-07|2344.52
#2024-02-08|2326.60
#2024-02-09|2324.89
#2024-02-12|2323.13
#2024-02-13|2351.70
#2024-02-14|2321.55
#2024-02-15|2342.39
#2024-02-16|2376.40
#2024-02-19|2395.57
#2024-02-20|2398.91
#2024-02-21|2391.82
#2024-02-22|2414.66
#2024-02-23|2412.21
#2024-02-26|2419.80
#2024-02-27|2425.34
#2024-02-28|2419.68
#2024-02-29|2429.22
#2024-03-01|2451.26
#2024-03-04|2451.03
#2024-03-05|2474.19
#2024-03-06|2489.41
#2024-03-07|2498.80
#2024-03-08|2523.71
#2024-03-11|2479.95
#2024-03-12|2456.16
#2024-03-13|2441.16
#2024-03-14|2450.62
#2024-03-15|2449.15
#2024-03-18|2493.87
#2024-03-19|2492.41
#2024-03-20|2479.46
#2024-03-21|2528.80
#2024-03-22|2536.26
#2024-03-25|2511.35
#2024-03-26|2513.51
#2024-03-27|2525.61
#2024-03-28|2506.88
#2024-03-29|2517.20
#2024-04-01|2486.73
#2024-04-02|2478.91
#2024-04-03|2465.42
#2024-04-04|2492.84
#2024-04-05|2467.86
#2024-04-08|2481.53
#2024-04-09|2512.70
#2024-04-10|2487.54
#2024-04-11|2485.33
#2024-04-12|2492.73
#2024-04-15|2475.62
#2024-04-16|2414.81
#2024-04-17|2386.79
#2024-04-18|2405.17
#2024-04-19|2360.67
#2024-04-22|2398.40
#2024-04-23|2402.24
#2024-04-24|2449.65
#2024-04-25|2402.39
#2024-04-26|2416.06
#2024-04-29|2428.29
#2024-04-30|2486.41
#2024-05-01|2472.02
#2024-05-02|2525.19
#2024-05-03|2542.76
#2024-05-06|2528.42
#2024-05-07|2545.98
#2024-05-08|2490.09
#2024-05-09|2495.07
#2024-05-10|2519.57
#2024-05-13|2510.73
#2024-05-14|2507.89
#2024-05-15|2515.38
#2024-05-16|2541.65
#2024-05-17|2538.95
#2024-05-20|2551.38
#2024-05-21|2540.06
#2024-05-22|2509.65
#2024-05-23|2518.09
#2024-05-24|2511.39
#2024-05-27|2540.85
#2024-05-28|2539.65
#2024-05-29|2489.73
#2024-05-30|2475.57
#2024-05-31|2502.82
#2024-06-03|2545.19
#2024-06-04|2552.07
#2024-06-05|2483.62
#2024-06-06|2486.55
#2024-06-07|2480.56
#2024-06-10|2506.26
#2024-06-11|2492.95
#2024-06-12|2499.31
#2024-06-13|2469.32
#2024-06-14|2485.25
#2024-06-17|2436.89
#2024-06-18|2441.81
#2024-06-19|2467.50
#2024-06-20|2450.51
#2024-06-21|2435.12
#2024-06-24|2434.19
#2024-06-25|2473.47
#2024-06-26|2471.64
#2024-06-27|2467.67
#2024-06-28|2479.57
#2024-07-01|2482.44
#2024-07-02|2508.61
#2024-07-03|2524.81
#2024-07-04|2555.54
#2024-07-05|2550.62
#2024-07-08|2540.00
#2024-07-09|2554.47
#2024-07-10|2544.98
#2024-07-11|2605.64
#2024-07-12|2600.61
#2024-07-15|2598.31
#2024-07-16|2599.19
#2024-07-17|2648.55
#2024-07-18|2598.07
#2024-07-19|2578.60
#2024-07-22|2545.81
#2024-07-23|2557.98
#2024-07-24|2567.91
#2024-07-25|2468.91
#2024-07-26|2473.97
#2024-07-29|2515.70
#2024-07-30|2506.38
#2024-07-31|2597.71
#2024-08-01|2541.09
#2024-08-02|2428.52
#2024-08-05|2192.13
#2024-08-06|2368.34
#2024-08-07|2377.26
#2024-08-08|2345.78
#2024-08-09|2392.08
#2024-08-12|2375.81
#2024-08-13|2456.82
#2024-08-14|2486.03
#2024-08-15|2460.51
#2024-08-16|2554.13
#2024-08-19|2541.63
#2024-08-20|2577.41
#2024-08-21|2578.82
#2024-08-22|2573.77
#2024-08-23|2598.47
#2024-08-26|2600.53
#2024-08-27|2617.54
#2024-08-28|2615.15
#2024-08-29|2608.58
#2024-08-30|2633.67
#2024-09-02|2614.55
#2024-09-03|2639.72
#2024-09-04|2561.07
#2024-09-05|2559.18
#2024-09-06|2548.11
#2024-09-09|2529.78
#2024-09-10|2530.66
#2024-09-11|2519.57
#2024-09-12|2567.46
#2024-09-13|2594.02
#2024-09-16|2598.89
#2024-09-17|2573.84
#2024-09-18|2576.74
#2024-09-19|2626.62
#2024-09-20|2630.87
#2024-09-23|2640.46
#2024-09-24|2673.24
#2024-09-25|2671.67
#2024-09-26|2734.14
#2024-09-27|2812.46
#2024-09-30|2714.18
#2024-10-01|2756.94
#2024-10-02|2684.67
#2024-10-03|2694.60
#2024-10-04|2669.79
#2024-10-07|2715.00
#2024-10-08|2670.59
#2024-10-09|2661.47
#2024-10-10|2668.23
#2024-10-11|2652.40
#2024-10-14|2641.61
#2024-10-15|2661.77
#2024-10-16|2623.77
#2024-10-17|2610.65
#2024-10-18|2617.29
#2024-10-21|2599.12
#2024-10-22|2556.47
#2024-10-23|2505.84
#2024-10-24|2525.70
#2024-10-25|2511.32
#2024-10-28|2528.64
#2024-10-29|2545.08
#2024-10-30|2573.84
#2024-10-31|2571.40
#2024-11-01|2519.22
#2024-11-04|2538.08
#2024-11-05|2546.02
#2024-11-06|2559.90
#2024-11-07|2606.27
#2024-11-08|2624.39
#2024-11-11|2595.18
#2024-11-12|2577.88
#2024-11-13|2528.71
#2024-11-14|2523.47
#2024-11-15|2535.72
#2024-11-18|2516.15
#2024-11-19|2540.63
#2024-11-20|2510.18
#2024-11-21|2510.82
#2024-11-22|2519.92
#2024-11-25|2546.08
#2024-11-26|2525.87
#2024-11-27|2534.37
#2024-11-28|2543.69
#2024-11-29|2546.90
#2024-12-02|2584.46
#2024-12-03|2641.62
#2024-12-04|2614.57
#2024-12-05|2612.09
#2024-12-06|2601.03
#2024-12-09|2581.16
#2024-12-10|2580.50
#2024-12-11|2583.43
#2024-12-12|2612.54
#2024-12-13|2563.30
#2024-12-16|2551.06
#2024-12-17|2546.70
#2024-12-18|2531.02
#2024-12-19|2466.12
#2024-12-20|2470.32
#2024-12-23|2488.56
#2024-12-24|2478.43
#2024-12-25|2484.50
#2024-12-26|2500.20
#2024-12-27|2537.54
#2024-12-30|2527.59
#2024-12-31|2528.23
#2025-01-01|2528.23
#2025-01-02|2530.20
#2025-01-03|2530.31
#2025-01-06|2509.37
#2025-01-07|2527.40
#2025-01-08|2503.22
#2025-01-09|2468.29
#2025-01-10|2454.64
#2025-01-13|2451.87
#2025-01-14|2421.72
#2025-01-15|2448.13
#2025-01-16|2463.45
#2025-01-17|2455.78
#2025-01-20|2490.86
#2025-01-21|2495.51
#2025-01-22|2504.71
#2025-01-23|2526.97
#2025-01-24|2543.47
#2025-01-27|2554.43
#2025-01-28|2513.41
#2025-01-29|2539.39
#2025-01-30|2552.02
#2025-01-31|2550.01
#2025-02-03|2477.53
#2025-02-04|2494.52
#2025-02-05|2532.06
#2025-02-06|2543.62
#2025-02-07|2540.05
#2025-02-10|2528.71
#2025-02-11|2519.98
#2025-02-12|2505.92
#2025-02-13|2547.34
#2025-02-14|2546.69
#2025-02-17|2565.01
#2025-02-18|2572.24
#2025-02-19|2576.15
#2025-02-20|2579.77
#2025-02-21|2572.51
#2025-02-24|2576.46
#2025-02-25|2566.60
#2025-02-26|2551.89
#2025-02-27|2569.83
#2025-02-28|2487.09
#2025-03-03|2544.51
#2025-03-04|2571.31
#2025-03-05|2585.84
#2025-03-06|2641.58
#2025-03-07|2625.80
#2025-03-10|2621.18
#2025-03-11|2579.79
#2025-03-12|2586.52
#2025-03-13|2594.47
#2025-03-14|2590.93
#2025-03-17|2631.32
#2025-03-18|2638.73
#2025-03-19|2648.62
#2025-03-20|2662.15
#2025-03-21|2644.10
#2025-03-24|2602.41
#2025-03-25|2619.64
#2025-03-26|2618.29
#2025-03-27|2612.11
#2025-03-28|2589.80
#2025-03-31|2507.74
#2025-04-01|2519.22
#2025-04-02|2510.54
#2025-04-03|2443.49
#2025-04-04|2431.68
#2025-04-07|2197.10
#2025-04-08|2328.94
#2025-04-09|2292.67
#2025-04-10|2494.06
#2025-04-11|2464.87
#2025-04-14|2487.85
#2025-04-15|2519.67
#2025-04-16|2509.32
#2025-04-17|2549.66
#2025-04-18|2566.77
#2025-04-21|2560.80
#2025-04-22|2570.26
#2025-04-23|2593.48
#2025-04-24|2606.13
#2025-04-25|2634.11
#2025-04-28|2668.64
#2025-04-29|2676.61
#2025-04-30|2674.66
#2025-05-01|2659.30
#2025-05-02|2689.55
#2025-05-05|2693.53
#2025-05-06|2709.84
#2025-05-07|2731.77
#2025-05-08|2717.56
#2025-05-09|2735.13
#2025-05-12|2693.36
#2025-05-13|2727.00
#2025-05-14|2745.63
#2025-05-15|2751.16
#2025-05-16|2752.12
#2025-05-19|2761.59
#2025-05-20|2772.09
#2025-05-21|2795.43
#2025-05-22|2774.98
#2025-05-23|2814.82
#2025-05-26|2834.95
#2025-05-27|2830.76
#2025-05-28|2812.29
#2025-05-29|2868.68
#2025-05-30|2852.95
#2025-06-02|2855.54
#2025-06-03|2831.75
#2025-06-04|2867.05
#2025-06-05|2846.64
#2025-06-06|2832.55
#2025-06-09|2849.42
#2025-06-10|2856.53
#2025-06-11|2861.00
#2025-06-12|2879.81
#2025-06-13|2851.68
#2025-06-16|2886.69
#2025-06-17|2868.48
#2025-06-18|2887.20
#2025-06-19|2852.44
#2025-06-20|2833.95
#2025-06-23|2816.85
#2025-06-24|2869.66
#2025-06-25|2846.80
#2025-06-26|2898.04
#2025-06-27|2931.23
#2025-06-30|2948.49
#2025-07-01|2948.65
#2025-07-02|2927.73
#2025-07-03|2908.46
#2025-07-04|2899.22
#2025-07-07|2869.79
#2025-07-08|2877.75
#2025-07-09|2897.34
#2025-07-10|2889.42
#2025-07-11|2870.93
#2025-07-14|2876.93
#2025-07-15|2858.40
#2025-07-16|2857.97
#2025-07-17|2872.80
#2025-07-18|2878.31
#2025-07-21|2903.62
#2025-07-22|2934.06
#2025-07-23|3010.13
#2025-07-24|3070.28
#2025-07-25|3035.47
#2025-07-28|3017.33
#2025-07-29|2995.25
#2025-07-30|2996.27
#2025-07-31|2999.42
#2025-08-01|3027.32
#2025-08-04|3012.62
#2025-08-05|3041.82
#2025-08-06|3074.18
#2025-08-07|3085.91
#2025-08-08|3095.91
#2025-08-11|3093.04
#2025-08-12|3110.45
#2025-08-13|3162.04
#2025-08-14|3099.06
#2025-08-15|3134.02
#2025-08-18|3130.64
#2025-08-19|3128.63
#2025-08-20|3109.38
#2025-08-21|3085.42
#2025-08-22|3123.02
#2025-08-25|3144.40
#2025-08-26|3104.28
#2025-08-27|3094.48
#2025-08-28|3137.06
#2025-08-29|3128.26
#2025-09-01|3107.83
#2025-09-02|3113.69
#2025-09-03|3084.50
#2025-09-04|3083.92
#2025-09-05|3146.47
#2025-09-08|3162.45
#2025-09-09|3164.64
#2025-09-10|3173.09
#2025-09-11|3185.99
#2025-09-12|3184.31
#2025-09-15|3187.82
#2025-09-16|3222.96
#2025-09-17|3193.87
#2025-09-18|3168.99
#2025-09-19|3161.88
#2025-09-22|3168.32
#2025-09-23|3170.09
#2025-09-24|3161.40
#2025-09-25|3150.84
#2025-09-26|3149.83
#2025-09-29|3150.71
#2025-09-30|3179.98
#2025-10-01|3158.39
#2025-10-02|3146.03
#2025-10-03|3190.33
#2025-10-06|3236.28
#2025-10-07|3216.84
#2025-10-08|3209.49
#2025-10-09|3220.94
#2025-10-10|3182.44
#2025-10-13|3178.73
#2025-10-14|3116.88
#2025-10-15|3193.77
#2025-10-16|3219.28
#2025-10-17|3201.38
#2025-10-20|3270.74
#2025-10-21|3242.86
#2025-10-22|3283.20
#2025-10-23|3267.04
#2025-10-24|3305.30
#2025-10-27|3370.94
#2025-10-28|3330.64
#2025-10-29|3342.17
#2025-10-30|3313.97
#2025-10-31|3340.17
#2025-11-03|3348.62
#2025-11-04|3328.78
#2025-11-05|3268.31
#2025-11-06|3346.50
#2025-11-07|3328.64
#2025-11-10|3329.99
#2025-11-11|3314.84
#2025-11-12|3337.15
#2025-11-13|3384.84
#2025-11-14|3335.82
#2025-11-17|3309.72
#2025-11-18|3194.07
#2025-11-19|3156.48
#2025-11-20|3195.70
#2025-11-21|3181.06
#2025-11-24|3175.37
#2025-11-25|3195.59
#2025-11-26|3255.24
#2025-11-27|3268.00
#2025-11-28|3282.40
#2025-12-01|3267.10
#2025-12-02|3261.25
#2025-12-03|3288.59
#2025-12-04|3369.04
#2025-12-05|3330.13
#2025-12-08|3363.62
#2025-12-09|3351.62
#2025-12-10|3360.53
#2025-12-11|3359.29
#2025-12-12|3421.22
#2025-12-15|3417.00
#2025-12-16|3351.08
#2025-12-17|3335.03
#2025-12-18|3307.94
#2025-12-19|3309.58
#2025-12-22|3346.25
#2025-12-23|3371.59
#2025-12-24|3375.69
#2025-12-25|3381.84
#2025-12-26|3360.49
#2025-12-29|3399.48
#2025-12-30|3365.30
#2025-12-31|3356.71
#2026-01-01|3356.71
#2026-01-02|3361.34
#2026-01-05|3442.97
#2026-01-06|3511.99
#2026-01-07|3486.58
#2026-01-08|3473.18
#2026-01-09|3489.73
#2026-01-12|3497.71
#2026-01-13|3569.08
#2026-01-14|3619.44
#2026-01-15|3644.54
#2026-01-16|3652.27
#2026-01-19|3664.81
#2026-01-20|3636.30
#2026-01-21|3609.10
#2026-01-22|3619.54
#2026-01-23|3633.62
#2026-01-26|3660.22
#2026-01-27|3691.18
#2026-01-28|3683.29
#2026-01-29|3704.04
#2026-01-30|3674.60
#2026-02-02|3605.80
#2026-02-03|3746.83
#2026-02-04|3753.11
#2026-02-05|3712.49
#2026-02-06|3747.41
#2026-02-09|3900.08
#2026-02-10|3991.57
#2026-02-11|4014.89
#2026-02-12|4070.67
#2026-02-13|3962.94
#2026-02-16|3937.69
#2026-02-17|3898.89
#2026-02-18|3931.74
#2026-02-19|3979.40
#2026-02-20|3981.21
#2026-02-23|3998.26
#2026-02-24|3996.78
#2026-02-25|4035.39
#2026-02-26|4083.58
#2026-02-27|4144.70
#2026-03-02|4100.70
#2026-03-03|3961.21
#2026-03-04|3753.92
#2026-03-05|3861.57
#2026-03-06|3854.75
#2026-03-09|3677.64
#2026-03-10|3805.90
#2026-03-11|3815.53
#2026-03-12|3781.88
#2026-03-13|3751.44
#2026-03-16|3723.67
#2026-03-17|3759.50
#2026-03-18|3868.88
#2026-03-19|3763.97
#2026-03-20|3746.34
#2026-03-23|3583.31
#2026-03-24|3666.29
#2026-03-25|3755.39
#2026-03-26|3731.32
#2026-03-27|3712.42
#2026-03-30|3630.69
#2026-03-31|3557.57
#2026-04-01|3786.18
#2026-04-02|3697.70