Table Data - NASDAQ Developed Markets: Asia Chemicals Total Return Index
| Title | NASDAQ Developed Markets: Asia Chemicals Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA5520T |
| 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 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASIA5520T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 642.87 |
| 2001-04-02 | 637.08 |
| 2001-04-03 | 660.46 |
| 2001-04-04 | 675.13 |
| 2001-04-05 | 689.78 |
| 2001-04-06 | 695.69 |
| 2001-04-09 | 676.98 |
| 2001-04-10 | 679.38 |
| 2001-04-11 | 685.21 |
| 2001-04-12 | 701.11 |
| 2001-04-13 | . |
| 2001-04-16 | 690.62 |
| 2001-04-17 | 700.12 |
| 2001-04-18 | 716.23 |
| 2001-04-19 | 725.61 |
| 2001-04-20 | 720.18 |
| 2001-04-23 | 727.93 |
| 2001-04-24 | 733.09 |
| 2001-04-25 | 737.83 |
| 2001-04-26 | 741.03 |
| 2001-04-27 | 737.01 |
| 2001-04-30 | 738.50 |
| 2001-05-01 | 768.72 |
| 2001-05-02 | 763.44 |
| 2001-05-03 | 769.44 |
| 2001-05-04 | 769.56 |
| 2001-05-07 | 762.13 |
| 2001-05-08 | 749.67 |
| 2001-05-09 | 735.14 |
| 2001-05-10 | 736.35 |
| 2001-05-11 | 736.70 |
| 2001-05-14 | 720.38 |
| 2001-05-15 | 726.16 |
| 2001-05-16 | 714.62 |
| 2001-05-17 | 724.59 |
| 2001-05-18 | 718.58 |
| 2001-05-21 | 738.39 |
| 2001-05-22 | 738.52 |
| 2001-05-23 | 756.81 |
| 2001-05-24 | 758.91 |
| 2001-05-25 | 744.77 |
| 2001-05-28 | . |
| 2001-05-29 | 747.21 |
| 2001-05-30 | 737.36 |
| 2001-05-31 | 735.51 |
| 2001-06-01 | 736.11 |
| 2001-06-04 | 734.32 |
| 2001-06-05 | 723.33 |
| 2001-06-06 | 718.93 |
| 2001-06-07 | 731.32 |
| 2001-06-08 | 729.19 |
| 2001-06-11 | 720.19 |
| 2001-06-12 | 695.01 |
| 2001-06-13 | 696.97 |
| 2001-06-14 | 699.40 |
| 2001-06-15 | 687.53 |
| 2001-06-18 | 681.59 |
| 2001-06-19 | 679.61 |
| 2001-06-20 | 677.69 |
| 2001-06-21 | 684.95 |
| 2001-06-22 | 699.59 |
| 2001-06-25 | 693.22 |
| 2001-06-26 | 696.03 |
| 2001-06-27 | 695.53 |
| 2001-06-28 | 681.26 |
| 2001-06-29 | 684.75 |
| 2001-07-02 | 681.41 |
| 2001-07-03 | 681.83 |
| 2001-07-04 | . |
| 2001-07-05 | 658.38 |
| 2001-07-06 | 648.12 |
| 2001-07-09 | 646.24 |
| 2001-07-10 | 650.33 |
| 2001-07-11 | 641.44 |
| 2001-07-12 | 647.71 |
| 2001-07-13 | 647.55 |
| 2001-07-16 | 645.80 |
| 2001-07-17 | 634.68 |
| 2001-07-18 | 624.64 |
| 2001-07-19 | 631.52 |
| 2001-07-20 | 633.54 |
| 2001-07-23 | 607.95 |
| 2001-07-24 | 609.13 |
| 2001-07-25 | 616.91 |
| 2001-07-26 | 614.04 |
| 2001-07-27 | 607.71 |
| 2001-07-30 | 594.06 |
| 2001-07-31 | 607.00 |
| 2001-08-01 | 611.50 |
| 2001-08-02 | 632.09 |
| 2001-08-03 | 629.51 |
| 2001-08-06 | 630.56 |
| 2001-08-07 | 630.88 |
| 2001-08-08 | 633.56 |
| 2001-08-09 | 613.80 |
| 2001-08-10 | 616.41 |
| 2001-08-13 | 603.42 |
| 2001-08-14 | 617.48 |
| 2001-08-15 | 623.08 |
| 2001-08-16 | 616.48 |
| 2001-08-17 | 608.91 |
| 2001-08-20 | 601.26 |
| 2001-08-21 | 610.24 |
| 2001-08-22 | 607.57 |
| 2001-08-23 | 603.27 |
| 2001-08-24 | 599.55 |
| 2001-08-27 | 596.13 |
| 2001-08-28 | 584.96 |
| 2001-08-29 | 583.21 |
| 2001-08-30 | 575.72 |
| 2001-08-31 | 572.70 |
| 2001-09-03 | . |
| 2001-09-04 | 546.82 |
| 2001-09-05 | 537.67 |
| 2001-09-06 | 528.09 |
| 2001-09-07 | 525.26 |
| 2001-09-10 | 509.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 488.01 |
| 2001-09-18 | 497.41 |
| 2001-09-19 | 518.76 |
| 2001-09-20 | 508.29 |
| 2001-09-21 | 493.17 |
| 2001-09-24 | 489.52 |
| 2001-09-25 | 502.02 |
| 2001-09-26 | 500.49 |
| 2001-09-27 | 494.03 |
| 2001-09-28 | 508.43 |
| 2001-10-01 | 524.35 |
| 2001-10-02 | 527.46 |
| 2001-10-03 | 520.95 |
| 2001-10-04 | 533.04 |
| 2001-10-05 | 531.82 |
| 2001-10-08 | 533.62 |
| 2001-10-09 | 517.25 |
| 2001-10-10 | 508.70 |
| 2001-10-11 | 520.97 |
| 2001-10-12 | 535.24 |
| 2001-10-15 | 538.35 |
| 2001-10-16 | 541.54 |
| 2001-10-17 | 544.68 |
| 2001-10-18 | 534.03 |
| 2001-10-19 | 534.26 |
| 2001-10-22 | 542.02 |
| 2001-10-23 | 548.44 |
| 2001-10-24 | 549.77 |
| 2001-10-25 | 561.00 |
| 2001-10-26 | 559.36 |
| 2001-10-29 | 549.14 |
| 2001-10-30 | 538.78 |
| 2001-10-31 | 536.38 |
| 2001-11-01 | 538.04 |
| 2001-11-02 | 542.82 |
| 2001-11-05 | 548.67 |
| 2001-11-06 | 560.86 |
| 2001-11-07 | 546.40 |
| 2001-11-08 | 557.51 |
| 2001-11-09 | 551.40 |
| 2001-11-12 | 544.97 |
| 2001-11-13 | 530.46 |
| 2001-11-14 | 528.85 |
| 2001-11-15 | 543.87 |
| 2001-11-16 | 549.11 |
| 2001-11-19 | 550.12 |
| 2001-11-20 | 550.33 |
| 2001-11-21 | 545.39 |
| 2001-11-22 | . |
| 2001-11-23 | 547.65 |
| 2001-11-26 | 567.88 |
| 2001-11-27 | 566.87 |
| 2001-11-28 | 555.16 |
| 2001-11-29 | 555.53 |
| 2001-11-30 | 556.99 |
| 2001-12-03 | 546.70 |
| 2001-12-04 | 551.67 |
| 2001-12-05 | 560.75 |
| 2001-12-06 | 561.54 |
| 2001-12-07 | 555.24 |
| 2001-12-10 | 545.85 |
| 2001-12-11 | 539.70 |
| 2001-12-12 | 554.83 |
| 2001-12-13 | 541.98 |
| 2001-12-14 | 536.89 |
| 2001-12-17 | 523.32 |
| 2001-12-18 | 521.79 |
| 2001-12-19 | 520.75 |
| 2001-12-20 | 522.57 |
| 2001-12-21 | 513.35 |
| 2001-12-24 | 511.74 |
| 2001-12-25 | . |
| 2001-12-26 | 507.13 |
| 2001-12-27 | 514.63 |
| 2001-12-28 | 527.64 |
| 2001-12-31 | 528.28 |
| 2002-01-01 | . |
| 2002-01-02 | 524.06 |
| 2002-01-03 | 525.84 |
| 2002-01-04 | 531.98 |
| 2002-01-07 | 538.62 |
| 2002-01-08 | 520.21 |
| 2002-01-09 | 518.33 |
| 2002-01-10 | 511.52 |
| 2002-01-11 | 510.41 |
| 2002-01-14 | 511.80 |
| 2002-01-15 | 498.48 |
| 2002-01-16 | 498.99 |
| 2002-01-17 | 494.63 |
| 2002-01-18 | 510.58 |
| 2002-01-21 | . |
| 2002-01-22 | 499.71 |
| 2002-01-23 | 494.17 |
| 2002-01-24 | 495.11 |
| 2002-01-25 | 497.86 |
| 2002-01-28 | 507.57 |
| 2002-01-29 | 499.51 |
| 2002-01-30 | 495.07 |
| 2002-01-31 | 493.29 |
| 2002-02-01 | 485.12 |
| 2002-02-04 | 484.35 |
| 2002-02-05 | 475.68 |
| 2002-02-06 | 477.49 |
| 2002-02-07 | 481.76 |
| 2002-02-08 | 482.02 |
| 2002-02-11 | 486.35 |
| 2002-02-12 | 498.38 |
| 2002-02-13 | 506.41 |
| 2002-02-14 | 517.86 |
| 2002-02-15 | 515.96 |
| 2002-02-18 | . |
| 2002-02-19 | 500.35 |
| 2002-02-20 | 498.15 |
| 2002-02-21 | 516.55 |
| 2002-02-22 | 519.97 |
| 2002-02-25 | 519.00 |
| 2002-02-26 | 515.89 |
| 2002-02-27 | 532.64 |
| 2002-02-28 | 540.65 |
| 2002-03-01 | 555.48 |
| 2002-03-04 | 593.45 |
| 2002-03-05 | 581.67 |
| 2002-03-06 | 586.76 |
| 2002-03-07 | 604.66 |
| 2002-03-08 | 606.06 |
| 2002-03-11 | 611.88 |
| 2002-03-12 | 594.22 |
| 2002-03-13 | 576.27 |
| 2002-03-14 | 585.46 |
| 2002-03-15 | 600.56 |
| 2002-03-18 | 590.74 |
| 2002-03-19 | 602.46 |
| 2002-03-20 | 597.59 |
| 2002-03-21 | 595.19 |
| 2002-03-22 | 575.56 |
| 2002-03-25 | 569.54 |
| 2002-03-26 | 572.44 |
| 2002-03-27 | 587.24 |
| 2002-03-28 | 588.25 |
| 2002-03-29 | . |
| 2002-04-01 | 570.17 |
| 2002-04-02 | 580.34 |
| 2002-04-03 | 599.47 |
| 2002-04-04 | 613.79 |
| 2002-04-05 | 615.54 |
| 2002-04-08 | 615.96 |
| 2002-04-09 | 599.66 |
| 2002-04-10 | 603.50 |
| 2002-04-11 | 591.31 |
| 2002-04-12 | 587.75 |
| 2002-04-15 | 600.23 |
| 2002-04-16 | 609.16 |
| 2002-04-17 | 618.44 |
| 2002-04-18 | 627.71 |
| 2002-04-19 | 624.87 |
| 2002-04-22 | 628.68 |
| 2002-04-23 | 637.69 |
| 2002-04-24 | 642.00 |
| 2002-04-25 | 648.74 |
| 2002-04-26 | 640.87 |
| 2002-04-29 | 639.72 |
| 2002-04-30 | 624.46 |
| 2002-05-01 | 630.97 |
| 2002-05-02 | 631.40 |
| 2002-05-03 | 636.44 |
| 2002-05-06 | 634.45 |
| 2002-05-07 | 620.92 |
| 2002-05-08 | 620.37 |
| 2002-05-09 | 627.25 |
| 2002-05-10 | 629.38 |
| 2002-05-13 | 615.52 |
| 2002-05-14 | 607.24 |
| 2002-05-15 | 628.46 |
| 2002-05-16 | 636.30 |
| 2002-05-17 | 646.54 |
| 2002-05-20 | 647.72 |
| 2002-05-21 | 661.74 |
| 2002-05-22 | 665.89 |
| 2002-05-23 | 661.50 |
| 2002-05-24 | 669.74 |
| 2002-05-27 | . |
| 2002-05-28 | 662.33 |
| 2002-05-29 | 653.83 |
| 2002-05-30 | 654.95 |
| 2002-05-31 | 651.41 |
| 2002-06-03 | 659.44 |
| 2002-06-04 | 649.30 |
| 2002-06-05 | 650.37 |
| 2002-06-06 | 648.31 |
| 2002-06-07 | 639.46 |
| 2002-06-10 | 637.52 |
| 2002-06-11 | 636.97 |
| 2002-06-12 | 626.62 |
| 2002-06-13 | 618.74 |
| 2002-06-14 | 622.63 |
| 2002-06-17 | 602.80 |
| 2002-06-18 | 615.25 |
| 2002-06-19 | 597.73 |
| 2002-06-20 | 613.50 |
| 2002-06-21 | 614.26 |
| 2002-06-24 | 616.95 |
| 2002-06-25 | 621.40 |
| 2002-06-26 | 613.57 |
| 2002-06-27 | 617.06 |
| 2002-06-28 | 639.63 |
| 2002-07-01 | 633.29 |
| 2002-07-02 | 629.44 |
| 2002-07-03 | 642.94 |
| 2002-07-04 | . |
| 2002-07-05 | 634.37 |
| 2002-07-08 | 639.48 |
| 2002-07-09 | 650.41 |
| 2002-07-10 | 644.37 |
| 2002-07-11 | 634.57 |
| 2002-07-12 | 637.47 |
| 2002-07-15 | 630.32 |
| 2002-07-16 | 621.14 |
| 2002-07-17 | 627.58 |
| 2002-07-18 | 654.54 |
| 2002-07-19 | 634.40 |
| 2002-07-22 | 623.09 |
| 2002-07-23 | 624.18 |
| 2002-07-24 | 614.83 |
| 2002-07-25 | 610.61 |
| 2002-07-26 | 576.42 |
| 2002-07-29 | 567.51 |
| 2002-07-30 | 577.86 |
| 2002-07-31 | 575.62 |
| 2002-08-01 | 568.29 |
| 2002-08-02 | 554.39 |
| 2002-08-05 | 549.43 |
| 2002-08-06 | 531.10 |
| 2002-08-07 | 558.00 |
| 2002-08-08 | 550.68 |
| 2002-08-09 | 564.03 |
| 2002-08-12 | 553.70 |
| 2002-08-13 | 549.32 |
| 2002-08-14 | 561.65 |
| 2002-08-15 | 564.84 |
| 2002-08-16 | 568.40 |
| 2002-08-19 | 549.16 |
| 2002-08-20 | 549.00 |
| 2002-08-21 | 559.33 |
| 2002-08-22 | 570.82 |
| 2002-08-23 | 573.82 |
| 2002-08-26 | 589.27 |
| 2002-08-27 | 585.76 |
| 2002-08-28 | 574.12 |
| 2002-08-29 | 566.64 |
| 2002-08-30 | 566.12 |
| 2002-09-02 | . |
| 2002-09-03 | 543.85 |
| 2002-09-04 | 526.46 |
| 2002-09-05 | 531.81 |
| 2002-09-06 | 521.88 |
| 2002-09-09 | 533.92 |
| 2002-09-10 | 539.58 |
| 2002-09-11 | 541.61 |
| 2002-09-12 | 543.80 |
| 2002-09-13 | 535.89 |
| 2002-09-16 | 530.71 |
| 2002-09-17 | 538.83 |
| 2002-09-18 | 535.83 |
| 2002-09-19 | 543.18 |
| 2002-09-20 | 525.86 |
| 2002-09-23 | 523.68 |
| 2002-09-24 | 523.08 |
| 2002-09-25 | 514.70 |
| 2002-09-26 | 522.91 |
| 2002-09-27 | 531.80 |
| 2002-09-30 | 529.92 |
| 2002-10-01 | 512.57 |
| 2002-10-02 | 503.39 |
| 2002-10-03 | 493.22 |
| 2002-10-04 | 493.59 |
| 2002-10-07 | 465.32 |
| 2002-10-08 | 468.51 |
| 2002-10-09 | 458.55 |
| 2002-10-10 | 453.51 |
| 2002-10-11 | 460.16 |
| 2002-10-14 | 459.87 |
| 2002-10-15 | 473.31 |
| 2002-10-16 | 482.18 |
| 2002-10-17 | 479.39 |
| 2002-10-18 | 482.11 |
| 2002-10-21 | 482.65 |
| 2002-10-22 | 465.57 |
| 2002-10-23 | 465.71 |
| 2002-10-24 | 458.58 |
| 2002-10-25 | 472.18 |
| 2002-10-28 | 472.64 |
| 2002-10-29 | 476.70 |
| 2002-10-30 | 483.15 |
| 2002-10-31 | 479.64 |
| 2002-11-01 | 480.32 |
| 2002-11-04 | 479.48 |
| 2002-11-05 | 507.15 |
| 2002-11-06 | 504.49 |
| 2002-11-07 | 506.66 |
| 2002-11-08 | 503.27 |
| 2002-11-11 | 495.62 |
| 2002-11-12 | 489.24 |
| 2002-11-13 | 481.29 |
| 2002-11-14 | 475.94 |
| 2002-11-15 | 483.23 |
| 2002-11-18 | 474.05 |
| 2002-11-19 | 473.82 |
| 2002-11-20 | 477.69 |
| 2002-11-21 | 491.04 |
| 2002-11-22 | 496.93 |
| 2002-11-25 | 511.42 |
| 2002-11-26 | 504.55 |
| 2002-11-27 | 502.78 |
| 2002-11-28 | . |
| 2002-11-29 | 525.32 |
| 2002-12-02 | 512.02 |
| 2002-12-03 | 514.73 |
| 2002-12-04 | 500.60 |
| 2002-12-05 | 494.50 |
| 2002-12-06 | 498.59 |
| 2002-12-09 | 502.90 |
| 2002-12-10 | 506.82 |
| 2002-12-11 | 506.72 |
| 2002-12-12 | 504.09 |
| 2002-12-13 | 501.02 |
| 2002-12-16 | 497.42 |
| 2002-12-17 | 498.98 |
| 2002-12-18 | 485.97 |
| 2002-12-19 | 491.44 |
| 2002-12-20 | 493.35 |
| 2002-12-23 | 494.77 |
| 2002-12-24 | 500.08 |
| 2002-12-25 | . |
| 2002-12-26 | 512.35 |
| 2002-12-27 | 518.24 |
| 2002-12-30 | 520.71 |
| 2002-12-31 | 520.12 |
| 2003-01-01 | . |
| 2003-01-02 | 515.26 |
| 2003-01-03 | 515.39 |
| 2003-01-06 | 525.74 |
| 2003-01-07 | 519.89 |
| 2003-01-08 | 512.11 |
| 2003-01-09 | 515.55 |
| 2003-01-10 | 514.42 |
| 2003-01-13 | 517.07 |
| 2003-01-14 | 533.34 |
| 2003-01-15 | 541.24 |
| 2003-01-16 | 540.05 |
| 2003-01-17 | 542.33 |
| 2003-01-20 | . |
| 2003-01-21 | 542.44 |
| 2003-01-22 | 535.49 |
| 2003-01-23 | 544.54 |
| 2003-01-24 | 545.62 |
| 2003-01-27 | 532.98 |
| 2003-01-28 | 529.68 |
| 2003-01-29 | 521.43 |
| 2003-01-30 | 518.37 |
| 2003-01-31 | 517.09 |
| 2003-02-03 | 519.37 |
| 2003-02-04 | 523.58 |
| 2003-02-05 | 528.11 |
| 2003-02-06 | 522.64 |
| 2003-02-07 | 523.44 |
| 2003-02-10 | 519.91 |
| 2003-02-11 | 518.34 |
| 2003-02-12 | 525.60 |
| 2003-02-13 | 522.55 |
| 2003-02-14 | 526.81 |
| 2003-02-17 | . |
| 2003-02-18 | 536.97 |
| 2003-02-19 | 536.36 |
| 2003-02-20 | 535.79 |
| 2003-02-21 | 529.81 |
| 2003-02-24 | 537.06 |
| 2003-02-25 | 528.30 |
| 2003-02-26 | 531.27 |
| 2003-02-27 | 525.24 |
| 2003-02-28 | 524.25 |
| 2003-03-03 | 528.01 |
| 2003-03-04 | 532.91 |
| 2003-03-05 | 534.78 |
| 2003-03-06 | 530.46 |
| 2003-03-07 | 518.84 |
| 2003-03-10 | 508.40 |
| 2003-03-11 | 496.32 |
| 2003-03-12 | 496.43 |
| 2003-03-13 | 490.20 |
| 2003-03-14 | 494.75 |
| 2003-03-17 | 492.54 |
| 2003-03-18 | 501.98 |
| 2003-03-19 | 504.75 |
| 2003-03-20 | 518.18 |
| 2003-03-21 | 512.69 |
| 2003-03-24 | 530.94 |
| 2003-03-25 | 520.95 |
| 2003-03-26 | 534.15 |
| 2003-03-27 | 530.97 |
| 2003-03-28 | 525.43 |
| 2003-03-31 | 512.26 |
| 2003-04-01 | 502.99 |
| 2003-04-02 | 513.06 |
| 2003-04-03 | 508.88 |
| 2003-04-04 | 504.35 |
| 2003-04-07 | 514.93 |
| 2003-04-08 | 509.04 |
| 2003-04-09 | 504.17 |
| 2003-04-10 | 504.35 |
| 2003-04-11 | 497.63 |
| 2003-04-14 | 494.00 |
| 2003-04-15 | 499.71 |
| 2003-04-16 | 504.43 |
| 2003-04-17 | 507.92 |
| 2003-04-18 | . |
| 2003-04-21 | 511.45 |
| 2003-04-22 | 503.48 |
| 2003-04-23 | 500.44 |
| 2003-04-24 | 502.11 |
| 2003-04-25 | 494.31 |
| 2003-04-28 | 493.94 |
| 2003-04-29 | 494.75 |
| 2003-04-30 | 516.32 |
| 2003-05-01 | 519.15 |
| 2003-05-02 | 520.39 |
| 2003-05-05 | 521.62 |
| 2003-05-06 | 532.93 |
| 2003-05-07 | 540.72 |
| 2003-05-08 | 536.24 |
| 2003-05-09 | 543.77 |
| 2003-05-12 | 553.50 |
| 2003-05-13 | 545.58 |
| 2003-05-14 | 550.10 |
| 2003-05-15 | 541.45 |
| 2003-05-16 | 544.08 |
| 2003-05-19 | 532.21 |
| 2003-05-20 | 533.78 |
| 2003-05-21 | 528.93 |
| 2003-05-22 | 529.95 |
| 2003-05-23 | 541.86 |
| 2003-05-26 | . |
| 2003-05-27 | 537.45 |
| 2003-05-28 | 532.89 |
| 2003-05-29 | 540.43 |
| 2003-05-30 | 535.31 |
| 2003-06-02 | 546.59 |
| 2003-06-03 | 545.68 |
| 2003-06-04 | 544.00 |
| 2003-06-05 | 556.45 |
| 2003-06-06 | 559.42 |
| 2003-06-09 | 568.11 |
| 2003-06-10 | 565.28 |
| 2003-06-11 | 566.87 |
| 2003-06-12 | 566.48 |
| 2003-06-13 | 569.77 |
| 2003-06-16 | 566.16 |
| 2003-06-17 | 571.33 |
| 2003-06-18 | 572.97 |
| 2003-06-19 | 568.61 |
| 2003-06-20 | 576.31 |
| 2003-06-23 | 586.75 |
| 2003-06-24 | 572.86 |
| 2003-06-25 | 579.56 |
| 2003-06-26 | 575.66 |
| 2003-06-27 | 587.40 |
| 2003-06-30 | 582.35 |
| 2003-07-01 | 588.63 |
| 2003-07-02 | 607.02 |
| 2003-07-03 | 610.10 |
| 2003-07-04 | . |
| 2003-07-07 | 613.24 |
| 2003-07-08 | 613.73 |
| 2003-07-09 | 626.21 |
| 2003-07-10 | 626.88 |
| 2003-07-11 | 610.90 |
| 2003-07-14 | 621.81 |
| 2003-07-15 | 622.96 |
| 2003-07-16 | 611.09 |
| 2003-07-17 | 597.80 |
| 2003-07-18 | 601.19 |
| 2003-07-21 | 603.32 |
| 2003-07-22 | 601.17 |
| 2003-07-23 | 609.89 |
| 2003-07-24 | 612.16 |
| 2003-07-25 | 611.44 |
| 2003-07-28 | 618.40 |
| 2003-07-29 | 614.84 |
| 2003-07-30 | 600.31 |
| 2003-07-31 | 599.06 |
| 2003-08-01 | 602.28 |
| 2003-08-04 | 598.31 |
| 2003-08-05 | 597.45 |
| 2003-08-06 | 593.62 |
| 2003-08-07 | 599.10 |
| 2003-08-08 | 603.03 |
| 2003-08-11 | 616.00 |
| 2003-08-12 | 620.45 |
| 2003-08-13 | 632.19 |
| 2003-08-14 | 643.65 |
| 2003-08-15 | 644.99 |
| 2003-08-18 | 659.44 |
| 2003-08-19 | 668.98 |
| 2003-08-20 | 687.24 |
| 2003-08-21 | 691.73 |
| 2003-08-22 | 684.08 |
| 2003-08-25 | 680.65 |
| 2003-08-26 | 687.59 |
| 2003-08-27 | 685.60 |
| 2003-08-28 | 688.54 |
| 2003-08-29 | 703.16 |
| 2003-09-01 | . |
| 2003-09-02 | 723.73 |
| 2003-09-03 | 720.19 |
| 2003-09-04 | 702.25 |
| 2003-09-05 | 708.43 |
| 2003-09-08 | 708.76 |
| 2003-09-09 | 717.98 |
| 2003-09-10 | 709.24 |
| 2003-09-11 | 693.51 |
| 2003-09-12 | 706.34 |
| 2003-09-15 | 705.71 |
| 2003-09-16 | 711.39 |
| 2003-09-17 | 713.44 |
| 2003-09-18 | 727.48 |
| 2003-09-19 | 726.79 |
| 2003-09-22 | 717.53 |
| 2003-09-23 | 720.40 |
| 2003-09-24 | 724.15 |
| 2003-09-25 | 709.99 |
| 2003-09-26 | 703.08 |
| 2003-09-29 | 691.49 |
| 2003-09-30 | 702.00 |
| 2003-10-01 | 713.29 |
| 2003-10-02 | 726.67 |
| 2003-10-03 | 740.04 |
| 2003-10-06 | 737.79 |
| 2003-10-07 | 751.29 |
| 2003-10-08 | 741.22 |
| 2003-10-09 | 742.75 |
| 2003-10-10 | 757.59 |
| 2003-10-13 | 755.10 |
| 2003-10-14 | 759.57 |
| 2003-10-15 | 764.87 |
| 2003-10-16 | 770.68 |
| 2003-10-17 | 781.19 |
| 2003-10-20 | 787.03 |
| 2003-10-21 | 787.83 |
| 2003-10-22 | 787.58 |
| 2003-10-23 | 746.92 |
| 2003-10-24 | 752.72 |
| 2003-10-27 | 762.95 |
| 2003-10-28 | 763.46 |
| 2003-10-29 | 776.03 |
| 2003-10-30 | 781.95 |
| 2003-10-31 | 765.66 |
| 2003-11-03 | 756.98 |
| 2003-11-04 | 785.25 |
| 2003-11-05 | 787.18 |
| 2003-11-06 | 769.27 |
| 2003-11-07 | 781.10 |
| 2003-11-10 | 790.58 |
| 2003-11-11 | 771.52 |
| 2003-11-12 | 762.21 |
| 2003-11-13 | 775.24 |
| 2003-11-14 | 762.70 |
| 2003-11-17 | 725.98 |
| 2003-11-18 | 732.80 |
| 2003-11-19 | 712.15 |
| 2003-11-20 | 721.05 |
| 2003-11-21 | 726.19 |
| 2003-11-24 | 723.41 |
| 2003-11-25 | 725.81 |
| 2003-11-26 | 744.41 |
| 2003-11-27 | . |
| 2003-11-28 | 738.52 |
| 2003-12-01 | 757.91 |
| 2003-12-02 | 761.59 |
| 2003-12-03 | 762.56 |
| 2003-12-04 | 764.64 |
| 2003-12-05 | 766.39 |
| 2003-12-08 | 750.24 |
| 2003-12-09 | 750.19 |
| 2003-12-10 | 728.44 |
| 2003-12-11 | 734.68 |
| 2003-12-12 | 752.01 |
| 2003-12-15 | 769.94 |
| 2003-12-16 | 764.63 |
| 2003-12-17 | 756.54 |
| 2003-12-18 | 748.04 |
| 2003-12-19 | 761.65 |
| 2003-12-22 | 773.96 |
| 2003-12-23 | 774.44 |
| 2003-12-24 | 774.81 |
| 2003-12-25 | . |
| 2003-12-26 | 782.67 |
| 2003-12-29 | 792.03 |
| 2003-12-30 | 803.93 |
| 2003-12-31 | 802.46 |
| 2004-01-01 | . |
| 2004-01-02 | 803.86 |
| 2004-01-05 | 824.27 |
| 2004-01-06 | 817.08 |
| 2004-01-07 | 812.25 |
| 2004-01-08 | 818.61 |
| 2004-01-09 | 816.94 |
| 2004-01-12 | 816.61 |
| 2004-01-13 | 811.10 |
| 2004-01-14 | 816.32 |
| 2004-01-15 | 807.82 |
| 2004-01-16 | 804.47 |
| 2004-01-19 | . |
| 2004-01-20 | 808.84 |
| 2004-01-21 | 812.18 |
| 2004-01-22 | 813.16 |
| 2004-01-23 | 820.14 |
| 2004-01-26 | 808.59 |
| 2004-01-27 | 813.96 |
| 2004-01-28 | 805.20 |
| 2004-01-29 | 792.77 |
| 2004-01-30 | 802.16 |
| 2004-02-02 | 802.17 |
| 2004-02-03 | 801.41 |
| 2004-02-04 | 784.09 |
| 2004-02-05 | 780.71 |
| 2004-02-06 | 780.74 |
| 2004-02-09 | 781.18 |
| 2004-02-10 | 777.42 |
| 2004-02-11 | 777.51 |
| 2004-02-12 | 770.45 |
| 2004-02-13 | 767.48 |
| 2004-02-16 | . |
| 2004-02-17 | 783.86 |
| 2004-02-18 | 774.73 |
| 2004-02-19 | 770.87 |
| 2004-02-20 | 758.02 |
| 2004-02-23 | 770.18 |
| 2004-02-24 | 761.09 |
| 2004-02-25 | 750.35 |
| 2004-02-26 | 751.08 |
| 2004-02-27 | 768.73 |
| 2004-03-01 | 788.22 |
| 2004-03-02 | 788.22 |
| 2004-03-03 | 782.00 |
| 2004-03-04 | 780.92 |
| 2004-03-05 | 778.38 |
| 2004-03-08 | 772.95 |
| 2004-03-09 | 784.60 |
| 2004-03-10 | 776.78 |
| 2004-03-11 | 768.72 |
| 2004-03-12 | 767.52 |
| 2004-03-15 | 773.62 |
| 2004-03-16 | 782.60 |
| 2004-03-17 | 798.25 |
| 2004-03-18 | 808.64 |
| 2004-03-19 | 797.68 |
| 2004-03-22 | 794.43 |
| 2004-03-23 | 797.41 |
| 2004-03-24 | 807.46 |
| 2004-03-25 | 825.34 |
| 2004-03-26 | 859.57 |
| 2004-03-29 | 866.02 |
| 2004-03-30 | 861.32 |
| 2004-03-31 | 877.80 |
| 2004-04-01 | 870.71 |
| 2004-04-02 | 876.43 |
| 2004-04-05 | 881.26 |
| 2004-04-06 | 881.72 |
| 2004-04-07 | 887.56 |
| 2004-04-08 | 879.62 |
| 2004-04-09 | . |
| 2004-04-12 | 871.21 |
| 2004-04-13 | 870.28 |
| 2004-04-14 | 853.75 |
| 2004-04-15 | 840.54 |
| 2004-04-16 | 849.70 |
| 2004-04-19 | 845.18 |
| 2004-04-20 | 867.61 |
| 2004-04-21 | 862.96 |
| 2004-04-22 | 861.79 |
| 2004-04-23 | 877.02 |
| 2004-04-26 | 890.01 |
| 2004-04-27 | 874.35 |
| 2004-04-28 | 868.02 |
| 2004-04-29 | 865.93 |
| 2004-04-30 | 843.25 |
| 2004-05-03 | 843.03 |
| 2004-05-04 | 847.08 |
| 2004-05-05 | 856.41 |
| 2004-05-06 | 833.81 |
| 2004-05-07 | 811.39 |
| 2004-05-10 | 764.33 |
| 2004-05-11 | 771.76 |
| 2004-05-12 | 794.70 |
| 2004-05-13 | 773.73 |
| 2004-05-14 | 764.88 |
| 2004-05-17 | 735.13 |
| 2004-05-18 | 756.17 |
| 2004-05-19 | 784.49 |
| 2004-05-20 | 776.19 |
| 2004-05-21 | 787.29 |
| 2004-05-24 | 789.58 |
| 2004-05-25 | 785.60 |
| 2004-05-26 | 801.14 |
| 2004-05-27 | 797.23 |
| 2004-05-28 | 805.15 |
| 2004-05-31 | . |
| 2004-06-01 | 809.50 |
| 2004-06-02 | 801.67 |
| 2004-06-03 | 781.50 |
| 2004-06-04 | 783.48 |
| 2004-06-07 | 810.17 |
| 2004-06-08 | 812.81 |
| 2004-06-09 | 815.99 |
| 2004-06-10 | 815.84 |
| 2004-06-11 | . |
| 2004-06-14 | 800.95 |
| 2004-06-15 | 804.02 |
| 2004-06-16 | 810.09 |
| 2004-06-17 | 815.51 |
| 2004-06-18 | 805.25 |
| 2004-06-21 | 815.91 |
| 2004-06-22 | 812.74 |
| 2004-06-23 | 817.68 |
| 2004-06-24 | 840.37 |
| 2004-06-25 | 835.59 |
| 2004-06-28 | 843.43 |
| 2004-06-29 | 836.85 |
| 2004-06-30 | 837.20 |
| 2004-07-01 | 847.36 |
| 2004-07-02 | 837.19 |
| 2004-07-05 | . |
| 2004-07-06 | 824.09 |
| 2004-07-07 | 826.68 |
| 2004-07-08 | 819.76 |
| 2004-07-09 | 819.84 |
| 2004-07-12 | 829.53 |
| 2004-07-13 | 820.02 |
| 2004-07-14 | 800.93 |
| 2004-07-15 | 797.16 |
| 2004-07-16 | 814.99 |
| 2004-07-19 | 818.36 |
| 2004-07-20 | 799.57 |
| 2004-07-21 | 803.56 |
| 2004-07-22 | 796.75 |
| 2004-07-23 | 783.62 |
| 2004-07-26 | 773.80 |
| 2004-07-27 | 755.80 |
| 2004-07-28 | 763.74 |
| 2004-07-29 | 753.14 |
| 2004-07-30 | 764.16 |
| 2004-08-02 | 775.12 |
| 2004-08-03 | 774.45 |
| 2004-08-04 | 759.09 |
| 2004-08-05 | 764.69 |
| 2004-08-06 | 771.67 |
| 2004-08-09 | 760.17 |
| 2004-08-10 | 761.47 |
| 2004-08-11 | 768.88 |
| 2004-08-12 | 762.70 |
| 2004-08-13 | 753.00 |
| 2004-08-16 | 742.35 |
| 2004-08-17 | 751.11 |
| 2004-08-18 | 757.59 |
| 2004-08-19 | 776.66 |
| 2004-08-20 | 780.56 |
| 2004-08-23 | 785.12 |
| 2004-08-24 | 786.38 |
| 2004-08-25 | 788.42 |
| 2004-08-26 | 789.50 |
| 2004-08-27 | 792.77 |
| 2004-08-30 | 792.04 |
| 2004-08-31 | 785.81 |
| 2004-09-01 | 792.91 |
| 2004-09-02 | 799.39 |
| 2004-09-03 | 782.84 |
| 2004-09-06 | . |
| 2004-09-07 | 809.16 |
| 2004-09-08 | 816.29 |
| 2004-09-09 | 799.81 |
| 2004-09-10 | 794.66 |
| 2004-09-13 | 799.57 |
| 2004-09-14 | 811.34 |
| 2004-09-15 | 797.39 |
| 2004-09-16 | 796.91 |
| 2004-09-17 | 793.63 |
| 2004-09-20 | 795.31 |
| 2004-09-21 | 796.17 |
| 2004-09-22 | 791.31 |
| 2004-09-23 | 793.51 |
| 2004-09-24 | 784.30 |
| 2004-09-27 | 781.51 |
| 2004-09-28 | 778.33 |
| 2004-09-29 | 781.59 |
| 2004-09-30 | 797.46 |
| 2004-10-01 | 806.74 |
| 2004-10-04 | 818.50 |
| 2004-10-05 | 817.04 |
| 2004-10-06 | 818.69 |
| 2004-10-07 | 816.44 |
| 2004-10-08 | 827.84 |
| 2004-10-11 | 831.70 |
| 2004-10-12 | 818.27 |
| 2004-10-13 | 812.22 |
| 2004-10-14 | 804.38 |
| 2004-10-15 | 808.12 |
| 2004-10-18 | 806.48 |
| 2004-10-19 | 816.00 |
| 2004-10-20 | 800.33 |
| 2004-10-21 | 801.38 |
| 2004-10-22 | 803.32 |
| 2004-10-25 | 798.94 |
| 2004-10-26 | 802.56 |
| 2004-10-27 | 810.21 |
| 2004-10-28 | 822.77 |
| 2004-10-29 | 820.65 |
| 2004-11-01 | 818.50 |
| 2004-11-02 | 832.79 |
| 2004-11-03 | 833.88 |
| 2004-11-04 | 838.09 |
| 2004-11-05 | 846.71 |
| 2004-11-08 | 843.06 |
| 2004-11-09 | 836.16 |
| 2004-11-10 | 829.46 |
| 2004-11-11 | 818.86 |
| 2004-11-12 | 830.01 |
| 2004-11-15 | 842.89 |
| 2004-11-16 | 843.35 |
| 2004-11-17 | 850.78 |
| 2004-11-18 | 850.44 |
| 2004-11-19 | 866.99 |
| 2004-11-22 | 851.37 |
| 2004-11-23 | 848.79 |
| 2004-11-24 | 854.68 |
| 2004-11-25 | . |
| 2004-11-26 | 853.56 |
| 2004-11-29 | 869.46 |
| 2004-11-30 | 866.20 |
| 2004-12-01 | 855.67 |
| 2004-12-02 | 870.23 |
| 2004-12-03 | 880.54 |
| 2004-12-06 | 874.23 |
| 2004-12-07 | 864.64 |
| 2004-12-08 | 849.84 |
| 2004-12-09 | 835.38 |
| 2004-12-10 | 825.47 |
| 2004-12-13 | 837.32 |
| 2004-12-14 | 843.04 |
| 2004-12-15 | 856.46 |
| 2004-12-16 | 855.99 |
| 2004-12-17 | 861.48 |
| 2004-12-20 | 866.26 |
| 2004-12-21 | 866.42 |
| 2004-12-22 | 875.72 |
| 2004-12-23 | 879.56 |
| 2004-12-24 | . |
| 2004-12-27 | 895.78 |
| 2004-12-28 | 895.02 |
| 2004-12-29 | 883.43 |
| 2004-12-30 | 897.75 |
| 2004-12-31 | 902.70 |
| 2005-01-03 | 899.36 |
| 2005-01-04 | 890.69 |
| 2005-01-05 | 892.28 |
| 2005-01-06 | 883.60 |
| 2005-01-07 | 883.34 |
| 2005-01-10 | 886.63 |
| 2005-01-11 | 898.33 |
| 2005-01-12 | 909.40 |
| 2005-01-13 | 904.21 |
| 2005-01-14 | 905.37 |
| 2005-01-17 | . |
| 2005-01-18 | 909.56 |
| 2005-01-19 | 906.36 |
| 2005-01-20 | 893.17 |
| 2005-01-21 | 893.52 |
| 2005-01-24 | 900.48 |
| 2005-01-25 | 887.40 |
| 2005-01-26 | 906.37 |
| 2005-01-27 | 903.77 |
#2005-01-28| 896.48
#2005-01-31| 904.88
#2005-02-01| 902.70
#2005-02-02| 906.95
#2005-02-03| 889.77
#2005-02-04| 898.18
#2005-02-07| 899.77
#2005-02-08| 893.75
#2005-02-09| 893.62
#2005-02-10| 893.59
#2005-02-11| 892.86
#2005-02-14| 903.40
#2005-02-15| 908.52
#2005-02-16| 900.13
#2005-02-17| 898.10
#2005-02-18| 903.35
#2005-02-21| .
#2005-02-22| 918.85
#2005-02-23| 902.62
#2005-02-24| 908.50
#2005-02-25| 923.86
#2005-02-28| 939.78
#2005-03-01| 941.40
#2005-03-02| 943.89
#2005-03-03| 947.54
#2005-03-04| 948.76
#2005-03-07| 945.99
#2005-03-08| 950.38
#2005-03-09| 955.89
#2005-03-10| 947.74
#2005-03-11| 950.60
#2005-03-14| 937.65
#2005-03-15| 943.37
#2005-03-16| 944.31
#2005-03-17| 934.23
#2005-03-18| 938.30
#2005-03-21| 936.43
#2005-03-22| 936.53
#2005-03-23| 927.47
#2005-03-24| 918.49
#2005-03-25| .
#2005-03-28| 925.45
#2005-03-29| 905.45
#2005-03-30| 896.85
#2005-03-31| 910.41
#2005-04-01| 915.87
#2005-04-04| 906.37
#2005-04-05| 913.84
#2005-04-06| 915.95
#2005-04-07| 922.27
#2005-04-08| 924.50
#2005-04-11| 921.27
#2005-04-12| 907.72
#2005-04-13| 913.82
#2005-04-14| 898.83
#2005-04-15| 893.34
#2005-04-18| 860.08
#2005-04-19| 876.12
#2005-04-20| 885.58
#2005-04-21| 874.97
#2005-04-22| 895.95
#2005-04-25| 898.96
#2005-04-26| 892.96
#2005-04-27| 894.93
#2005-04-28| 899.23
#2005-04-29| 908.17
#2005-05-02| 908.57
#2005-05-03| 908.55
#2005-05-04| 916.20
#2005-05-05| 915.25
#2005-05-06| 927.31
#2005-05-09| 922.68
#2005-05-10| 920.25
#2005-05-11| 919.81
#2005-05-12| 913.25
#2005-05-13| 900.68
#2005-05-16| 892.00
#2005-05-17| 884.71
#2005-05-18| 887.58
#2005-05-19| 901.22
#2005-05-20| 895.92
#2005-05-23| 907.57
#2005-05-24| 905.45
#2005-05-25| 885.93
#2005-05-26| 884.64
#2005-05-27| 896.35
#2005-05-30| .
#2005-05-31| 905.92
#2005-06-01| 902.70
#2005-06-02| 905.72
#2005-06-03| 909.47
#2005-06-06| 914.78
#2005-06-07| 916.67
#2005-06-08| 919.81
#2005-06-09| 904.77
#2005-06-10| 905.14
#2005-06-13| 896.14
#2005-06-14| 902.47
#2005-06-15| 908.28
#2005-06-16| 916.27
#2005-06-17| 927.42
#2005-06-20| 927.05
#2005-06-21| 930.97
#2005-06-22| 935.11
#2005-06-23| 939.59
#2005-06-24| 933.76
#2005-06-27| 921.61
#2005-06-28| 926.24
#2005-06-29| 924.06
#2005-06-30| 920.07
#2005-07-01| 915.28
#2005-07-04| .
#2005-07-05| 914.51
#2005-07-06| 914.01
#2005-07-07| 911.75
#2005-07-08| 910.49
#2005-07-11| 915.80
#2005-07-12| 923.90
#2005-07-13| 914.97
#2005-07-14| 920.65
#2005-07-15| 921.00
#2005-07-18| 925.08
#2005-07-19| 917.50
#2005-07-20| 915.84
#2005-07-21| 934.87
#2005-07-22| 925.92
#2005-07-25| 920.91
#2005-07-26| 913.53
#2005-07-27| 922.49
#2005-07-28| 919.92
#2005-07-29| 920.66
#2005-08-01| 923.34
#2005-08-02| 932.56
#2005-08-03| 937.48
#2005-08-04| 927.51
#2005-08-05| 908.09
#2005-08-08| 913.79
#2005-08-09| 923.94
#2005-08-10| 950.36
#2005-08-11| 960.53
#2005-08-12| 960.49
#2005-08-15| 964.58
#2005-08-16| 976.10
#2005-08-17| 977.30
#2005-08-18| 969.26
#2005-08-19| 960.65
#2005-08-22| 984.60
#2005-08-23| 984.34
#2005-08-24| 978.61
#2005-08-25| 978.81
#2005-08-26| 987.90
#2005-08-29| 966.12
#2005-08-30| 970.43
#2005-08-31| 972.70
#2005-09-01| 986.20
#2005-09-02| 996.07
#2005-09-05| .
#2005-09-06| 995.67
#2005-09-07| 984.82
#2005-09-08| 973.34
#2005-09-09| 995.49
#2005-09-12|1005.03
#2005-09-13|1002.85
#2005-09-14|1005.53
#2005-09-15|1011.46
#2005-09-16| 997.42
#2005-09-19| 998.04
#2005-09-20|1010.84
#2005-09-21|1017.43
#2005-09-22|1014.64
#2005-09-23|1009.14
#2005-09-26|1033.81
#2005-09-27|1024.96
#2005-09-28|1037.56
#2005-09-29|1046.22
#2005-09-30|1030.12
#2005-10-03|1022.85
#2005-10-04|1039.65
#2005-10-05|1038.42
#2005-10-06|1015.30
#2005-10-07|1012.11
#2005-10-10|1007.70
#2005-10-11|1025.61
#2005-10-12|1020.54
#2005-10-13|1009.03
#2005-10-14|1013.00
#2005-10-17|1007.75
#2005-10-18| 992.33
#2005-10-19| 981.47
#2005-10-20| 989.52
#2005-10-21| 995.32
#2005-10-24| 995.53
#2005-10-25|1018.40
#2005-10-26|1020.56
#2005-10-27|1030.07
#2005-10-28|1030.74
#2005-10-31|1045.24
#2005-11-01|1052.37
#2005-11-02|1055.47
#2005-11-03|1053.05
#2005-11-04|1045.91
#2005-11-07|1044.37
#2005-11-08|1044.30
#2005-11-09|1057.05
#2005-11-10|1057.33
#2005-11-11|1056.35
#2005-11-14|1050.82
#2005-11-15|1046.66
#2005-11-16|1052.13
#2005-11-17|1075.24
#2005-11-18|1086.69
#2005-11-21|1098.99
#2005-11-22|1096.99
#2005-11-23|1102.15
#2005-11-24| .
#2005-11-25|1100.45
#2005-11-28|1112.42
#2005-11-29|1114.02
#2005-11-30|1123.99
#2005-12-01|1142.14
#2005-12-02|1152.40
#2005-12-05|1165.47
#2005-12-06|1149.22
#2005-12-07|1148.15
#2005-12-08|1136.38
#2005-12-09|1152.69
#2005-12-12|1183.08
#2005-12-13|1183.53
#2005-12-14|1192.55
#2005-12-15|1188.94
#2005-12-16|1199.16
#2005-12-19|1209.35
#2005-12-20|1206.03
#2005-12-21|1220.68
#2005-12-22|1231.48
#2005-12-23|1234.69
#2005-12-26| .
#2005-12-27|1226.39
#2005-12-28|1246.10
#2005-12-29|1247.56
#2005-12-30|1238.22
#2006-01-02| .
#2006-01-03|1253.27
#2006-01-04|1280.83
#2006-01-05|1294.83
#2006-01-06|1326.46
#2006-01-09|1330.26
#2006-01-10|1322.06
#2006-01-11|1330.91
#2006-01-12|1354.57
#2006-01-13|1358.74
#2006-01-16| .
#2006-01-17|1303.29
#2006-01-18|1260.91
#2006-01-19|1293.54
#2006-01-20|1295.07
#2006-01-23|1279.75
#2006-01-24|1290.54
#2006-01-25|1292.67
#2006-01-26|1321.49
#2006-01-27|1335.73
#2006-01-30|1341.74
#2006-01-31|1359.94
#2006-02-01|1356.43
#2006-02-02|1371.80
#2006-02-03|1355.82
#2006-02-06|1368.32
#2006-02-07|1369.88
#2006-02-08|1320.37
#2006-02-09|1321.59
#2006-02-10|1304.06
#2006-02-13|1265.28
#2006-02-14|1280.60
#2006-02-15|1267.74
#2006-02-16|1281.87
#2006-02-17|1242.13
#2006-02-20| .
#2006-02-21|1235.72
#2006-02-22|1243.08
#2006-02-23|1295.73
#2006-02-24|1301.56
#2006-02-27|1322.63
#2006-02-28|1320.31
#2006-03-01|1289.84
#2006-03-02|1278.94
#2006-03-03|1252.06
#2006-03-06|1248.60
#2006-03-07|1239.41
#2006-03-08|1221.95
#2006-03-09|1259.78
#2006-03-10|1257.86
#2006-03-13|1285.45
#2006-03-14|1293.19
#2006-03-15|1292.44
#2006-03-16|1282.79
#2006-03-17|1304.63
#2006-03-20|1323.03
#2006-03-21|1314.34
#2006-03-22|1319.07
#2006-03-23|1302.86
#2006-03-24|1301.79
#2006-03-27|1329.57
#2006-03-28|1337.56
#2006-03-29|1329.57
#2006-03-30|1348.12
#2006-03-31|1338.73
#2006-04-03|1361.60
#2006-04-04|1369.18
#2006-04-05|1361.05
#2006-04-06|1379.06
#2006-04-07|1377.58
#2006-04-10|1371.67
#2006-04-11|1357.09
#2006-04-12|1345.99
#2006-04-13|1349.70
#2006-04-14| .
#2006-04-17|1345.11
#2006-04-18|1357.98
#2006-04-19|1368.04
#2006-04-20|1383.89
#2006-04-21|1391.21
#2006-04-24|1375.71
#2006-04-25|1374.66
#2006-04-26|1392.93
#2006-04-27|1404.54
#2006-04-28|1390.98
#2006-05-01|1417.27
#2006-05-02|1430.81
#2006-05-03|1426.01
#2006-05-04|1426.99
#2006-05-05|1442.02
#2006-05-08|1469.36
#2006-05-09|1456.37
#2006-05-10|1454.28
#2006-05-11|1435.56
#2006-05-12|1412.93
#2006-05-15|1418.58
#2006-05-16|1395.33
#2006-05-17|1413.17
#2006-05-18|1384.53
#2006-05-19|1363.21
#2006-05-22|1340.76
#2006-05-23|1316.27
#2006-05-24|1330.98
#2006-05-25|1321.92
#2006-05-26|1339.70
#2006-05-29| .
#2006-05-30|1339.28
#2006-05-31|1319.81
#2006-06-01|1315.71
#2006-06-02|1337.25
#2006-06-05|1321.38
#2006-06-06|1270.33
#2006-06-07|1229.57
#2006-06-08|1179.55
#2006-06-09|1198.47
#2006-06-12|1201.31
#2006-06-13|1141.76
#2006-06-14|1150.17
#2006-06-15|1174.03
#2006-06-16|1216.86
#2006-06-19|1203.25
#2006-06-20|1198.64
#2006-06-21|1190.43
#2006-06-22|1215.44
#2006-06-23|1224.26
#2006-06-26|1224.11
#2006-06-27|1234.99
#2006-06-28|1200.34
#2006-06-29|1217.60
#2006-06-30|1270.40
#2006-07-03|1263.56
#2006-07-04| .
#2006-07-05|1245.00
#2006-07-06|1228.25
#2006-07-07|1233.28
#2006-07-10|1242.40
#2006-07-11|1232.18
#2006-07-12|1196.59
#2006-07-13|1192.69
#2006-07-14|1160.27
#2006-07-17|1151.89
#2006-07-18|1106.14
#2006-07-19|1126.03
#2006-07-20|1160.78
#2006-07-21|1158.04
#2006-07-24|1143.26
#2006-07-25|1162.93
#2006-07-26|1151.90
#2006-07-27|1182.05
#2006-07-28|1205.53
#2006-07-31|1227.26
#2006-08-01|1210.75
#2006-08-02|1224.76
#2006-08-03|1220.70
#2006-08-04|1239.05
#2006-08-07|1202.68
#2006-08-08|1220.73
#2006-08-09|1224.83
#2006-08-10|1221.06
#2006-08-11|1209.53
#2006-08-14|1213.32
#2006-08-15|1226.13
#2006-08-16|1252.64
#2006-08-17|1260.81
#2006-08-18|1267.21
#2006-08-21|1255.32
#2006-08-22|1261.78
#2006-08-23|1266.96
#2006-08-24|1259.60
#2006-08-25|1245.53
#2006-08-28|1229.74
#2006-08-29|1239.76
#2006-08-30|1234.66
#2006-08-31|1249.05
#2006-09-01|1247.84
#2006-09-04| .
#2006-09-05|1266.27
#2006-09-06|1251.63
#2006-09-07|1230.63
#2006-09-08|1234.14
#2006-09-11|1203.01
#2006-09-12|1188.91
#2006-09-13|1190.90
#2006-09-14|1213.47
#2006-09-15|1212.49
#2006-09-18|1208.77
#2006-09-19|1215.42
#2006-09-20|1206.89
#2006-09-21|1228.97
#2006-09-22|1217.14
#2006-09-25|1214.82
#2006-09-26|1209.32
#2006-09-27|1232.65
#2006-09-28|1230.80
#2006-09-29|1233.85
#2006-10-02|1250.38
#2006-10-03|1237.64
#2006-10-04|1216.18
#2006-10-05|1242.94
#2006-10-06|1216.19
#2006-10-09|1214.63
#2006-10-10|1208.72
#2006-10-11|1185.58
#2006-10-12|1186.53
#2006-10-13|1203.47
#2006-10-16|1231.15
#2006-10-17|1236.18
#2006-10-18|1233.12
#2006-10-19|1237.49
#2006-10-20|1238.01
#2006-10-23|1240.58
#2006-10-24|1240.79
#2006-10-25|1248.21
#2006-10-26|1261.29
#2006-10-27|1259.12
#2006-10-30|1231.96
#2006-10-31|1231.32
#2006-11-01|1245.04
#2006-11-02|1248.62
#2006-11-03|1239.17
#2006-11-06|1241.05
#2006-11-07|1247.71
#2006-11-08|1219.57
#2006-11-09|1210.07
#2006-11-10|1213.33
#2006-11-13|1195.14
#2006-11-14|1219.32
#2006-11-15|1209.96
#2006-11-16|1201.59
#2006-11-17|1184.85
#2006-11-20|1145.09
#2006-11-21|1145.40
#2006-11-22|1177.60
#2006-11-23| .
#2006-11-24|1181.30
#2006-11-27|1188.80
#2006-11-28|1190.80
#2006-11-29|1207.19
#2006-11-30|1227.40
#2006-12-01|1237.88
#2006-12-04|1245.51
#2006-12-05|1237.88
#2006-12-06|1253.10
#2006-12-07|1261.06
#2006-12-08|1261.23
#2006-12-11|1258.48
#2006-12-12|1252.96
#2006-12-13|1256.36
#2006-12-14|1260.25
#2006-12-15|1261.71
#2006-12-18|1263.85
#2006-12-19|1247.02
#2006-12-20|1262.64
#2006-12-21|1262.07
#2006-12-22|1247.98
#2006-12-25| .
#2006-12-26|1253.82
#2006-12-27|1262.90
#2006-12-28|1259.37
#2006-12-29|1256.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1255.90
#2007-01-04|1268.37
#2007-01-05|1255.83
#2007-01-08|1257.14
#2007-01-09|1255.94
#2007-01-10|1232.97
#2007-01-11|1221.18
#2007-01-12|1240.18
#2007-01-15| .
#2007-01-16|1259.28
#2007-01-17|1274.71
#2007-01-18|1272.83
#2007-01-19|1268.51
#2007-01-22|1277.22
#2007-01-23|1286.14
#2007-01-24|1285.82
#2007-01-25|1274.20
#2007-01-26|1267.30
#2007-01-29|1264.04
#2007-01-30|1267.47
#2007-01-31|1260.15
#2007-02-01|1283.08
#2007-02-02|1276.68
#2007-02-05|1275.86
#2007-02-06|1287.48
#2007-02-07|1276.77
#2007-02-08|1254.69
#2007-02-09|1262.99
#2007-02-12|1260.87
#2007-02-13|1271.96
#2007-02-14|1286.24
#2007-02-15|1314.33
#2007-02-16|1313.80
#2007-02-19| .
#2007-02-20|1293.72
#2007-02-21|1288.99
#2007-02-22|1302.94
#2007-02-23|1309.62
#2007-02-26|1314.82
#2007-02-27|1325.81
#2007-02-28|1286.68
#2007-03-01|1292.77
#2007-03-02|1283.00
#2007-03-05|1241.74
#2007-03-06|1265.39
#2007-03-07|1255.49
#2007-03-08|1268.46
#2007-03-09|1257.88
#2007-03-12|1270.34
#2007-03-13|1269.59
#2007-03-14|1244.31
#2007-03-15|1248.40
#2007-03-16|1244.12
#2007-03-19|1256.18
#2007-03-20|1279.07
#2007-03-21|1273.40
#2007-03-22|1296.29
#2007-03-23|1290.84
#2007-03-26|1291.32
#2007-03-27|1290.73
#2007-03-28|1299.86
#2007-03-29|1290.46
#2007-03-30|1286.26
#2007-04-02|1257.53
#2007-04-03|1257.21
#2007-04-04|1279.86
#2007-04-05|1282.10
#2007-04-06| .
#2007-04-09|1296.32
#2007-04-10|1298.55
#2007-04-11|1296.20
#2007-04-12|1295.09
#2007-04-13|1280.18
#2007-04-16|1290.13
#2007-04-17|1283.11
#2007-04-18|1301.52
#2007-04-19|1278.97
#2007-04-20|1275.28
#2007-04-23|1260.60
#2007-04-24|1249.15
#2007-04-25|1231.41
#2007-04-26|1251.93
#2007-04-27|1253.16
#2007-04-30|1252.55
#2007-05-01|1247.79
#2007-05-02|1254.35
#2007-05-03|1252.56
#2007-05-04|1253.50
#2007-05-07|1272.55
#2007-05-08|1268.22
#2007-05-09|1273.38
#2007-05-10|1257.48
#2007-05-11|1251.34
#2007-05-14|1248.67
#2007-05-15|1229.67
#2007-05-16|1222.80
#2007-05-17|1222.70
#2007-05-18|1221.29
#2007-05-21|1226.27
#2007-05-22|1236.59
#2007-05-23|1238.30
#2007-05-24|1228.17
#2007-05-25|1211.05
#2007-05-28| .
#2007-05-29|1225.00
#2007-05-30|1226.17
#2007-05-31|1243.79
#2007-06-01|1255.27
#2007-06-04|1261.08
#2007-06-05|1270.36
#2007-06-06|1279.44
#2007-06-07|1282.00
#2007-06-08|1263.76
#2007-06-11|1267.94
#2007-06-12|1257.29
#2007-06-13|1244.76
#2007-06-14|1250.32
#2007-06-15|1259.10
#2007-06-18|1268.51
#2007-06-19|1266.76
#2007-06-20|1272.29
#2007-06-21|1282.44
#2007-06-22|1283.44
#2007-06-25|1279.08
#2007-06-26|1284.51
#2007-06-27|1275.57
#2007-06-28|1280.43
#2007-06-29|1292.17
#2007-07-02|1310.48
#2007-07-03|1310.56
#2007-07-04| .
#2007-07-05|1309.68
#2007-07-06|1311.14
#2007-07-09|1326.42
#2007-07-10|1336.14
#2007-07-11|1331.74
#2007-07-12|1320.93
#2007-07-13|1338.67
#2007-07-16|1340.73
#2007-07-17|1345.76
#2007-07-18|1334.81
#2007-07-19|1345.37
#2007-07-20|1356.43
#2007-07-23|1355.31
#2007-07-24|1362.78
#2007-07-25|1358.38
#2007-07-26|1357.28
#2007-07-27|1331.18
#2007-07-30|1346.46
#2007-07-31|1346.13
#2007-08-01|1337.13
#2007-08-02|1335.82
#2007-08-03|1338.32
#2007-08-06|1344.61
#2007-08-07|1333.52
#2007-08-08|1317.40
#2007-08-09|1327.31
#2007-08-10|1316.01
#2007-08-13|1309.95
#2007-08-14|1315.62
#2007-08-15|1299.96
#2007-08-16|1305.44
#2007-08-17|1229.26
#2007-08-20|1252.10
#2007-08-21|1278.18
#2007-08-22|1277.72
#2007-08-23|1290.35
#2007-08-24|1283.36
#2007-08-27|1286.31
#2007-08-28|1301.73
#2007-08-29|1278.07
#2007-08-30|1284.53
#2007-08-31|1324.27
#2007-09-03| .
#2007-09-04|1311.42
#2007-09-05|1301.79
#2007-09-06|1316.92
#2007-09-07|1329.33
#2007-09-10|1308.19
#2007-09-11|1301.54
#2007-09-12|1283.78
#2007-09-13|1267.12
#2007-09-14|1273.86
#2007-09-17|1273.91
#2007-09-18|1258.42
#2007-09-19|1292.36
#2007-09-20|1314.80
#2007-09-21|1305.04
#2007-09-24|1309.65
#2007-09-25|1326.61
#2007-09-26|1324.68
#2007-09-27|1356.20
#2007-09-28|1361.69
#2007-10-01|1353.19
#2007-10-02|1367.11
#2007-10-03|1371.32
#2007-10-04|1357.16
#2007-10-05|1345.40
#2007-10-08|1335.02
#2007-10-09|1357.21
#2007-10-10|1361.56
#2007-10-11|1372.48
#2007-10-12|1357.07
#2007-10-15|1356.82
#2007-10-16|1353.86
#2007-10-17|1352.48
#2007-10-18|1386.92
#2007-10-19|1366.39
#2007-10-22|1348.41
#2007-10-23|1349.23
#2007-10-24|1352.43
#2007-10-25|1332.89
#2007-10-26|1346.60
#2007-10-29|1346.64
#2007-10-30|1347.42
#2007-10-31|1344.87
#2007-11-01|1349.51
#2007-11-02|1333.22
#2007-11-05|1303.90
#2007-11-06|1312.47
#2007-11-07|1305.67
#2007-11-08|1283.81
#2007-11-09|1295.26
#2007-11-12|1283.63
#2007-11-13|1254.37
#2007-11-14|1266.65
#2007-11-15|1268.80
#2007-11-16|1250.61
#2007-11-19|1239.63
#2007-11-20|1241.79
#2007-11-21|1240.39
#2007-11-22| .
#2007-11-23|1249.34
#2007-11-26|1257.41
#2007-11-27|1246.04
#2007-11-28|1238.88
#2007-11-29|1272.53
#2007-11-30|1270.74
#2007-12-03|1271.02
#2007-12-04|1262.59
#2007-12-05|1252.93
#2007-12-06|1268.23
#2007-12-07|1286.28
#2007-12-10|1283.69
#2007-12-11|1295.31
#2007-12-12|1286.99
#2007-12-13|1262.03
#2007-12-14|1234.51
#2007-12-17|1215.58
#2007-12-18|1218.97
#2007-12-19|1208.17
#2007-12-20|1206.04
#2007-12-21|1218.34
#2007-12-24|1213.13
#2007-12-25| .
#2007-12-26|1245.21
#2007-12-27|1242.24
#2007-12-28|1239.11
#2007-12-31|1255.33
#2008-01-01| .
#2008-01-02|1276.66
#2008-01-03|1279.01
#2008-01-04|1243.85
#2008-01-07|1225.73
#2008-01-08|1216.18
#2008-01-09|1225.31
#2008-01-10|1203.10
#2008-01-11|1178.55
#2008-01-14|1187.55
#2008-01-15|1170.77
#2008-01-16|1110.01
#2008-01-17|1131.76
#2008-01-18|1156.46
#2008-01-21| .
#2008-01-22|1048.24
#2008-01-23|1088.48
#2008-01-24|1117.20
#2008-01-25|1151.03
#2008-01-28|1104.50
#2008-01-29|1116.67
#2008-01-30|1085.13
#2008-01-31|1118.32
#2008-02-01|1112.44
#2008-02-04|1130.46
#2008-02-05|1107.69
#2008-02-06|1051.56
#2008-02-07|1053.07
#2008-02-08|1013.98
#2008-02-11|1020.27
#2008-02-12|1000.21
#2008-02-13|1003.34
#2008-02-14|1043.24
#2008-02-15|1054.45
#2008-02-18| .
#2008-02-19|1064.46
#2008-02-20|1015.11
#2008-02-21|1043.44
#2008-02-22|1050.27
#2008-02-25|1068.68
#2008-02-26|1069.17
#2008-02-27|1103.59
#2008-02-28|1106.67
#2008-02-29|1113.21
#2008-03-03|1062.10
#2008-03-04|1067.49
#2008-03-05|1049.67
#2008-03-06|1086.86
#2008-03-07|1051.01
#2008-03-10|1026.13
#2008-03-11|1028.01
#2008-03-12|1044.88
#2008-03-13|1035.01
#2008-03-14|1017.16
#2008-03-17|1012.45
#2008-03-18|1010.84
#2008-03-19|1019.71
#2008-03-20|1024.32
#2008-03-21| .
#2008-03-24|1038.07
#2008-03-25|1071.29
#2008-03-26|1088.03
#2008-03-27|1069.24
#2008-03-28|1087.71
#2008-03-31|1069.31
#2008-04-01|1056.00
#2008-04-02|1081.05
#2008-04-03|1108.62
#2008-04-04|1108.49
#2008-04-07|1106.64
#2008-04-08|1080.15
#2008-04-09|1072.93
#2008-04-10|1061.13
#2008-04-11|1097.53
#2008-04-14|1073.10
#2008-04-15|1067.04
#2008-04-16|1079.23
#2008-04-17|1088.81
#2008-04-18|1081.02
#2008-04-21|1118.70
#2008-04-22|1100.69
#2008-04-23|1104.52
#2008-04-24|1089.61
#2008-04-25|1115.73
#2008-04-28|1118.86
#2008-04-29|1130.12
#2008-04-30|1118.47
#2008-05-01|1122.28
#2008-05-02|1146.41
#2008-05-05|1147.54
#2008-05-06|1154.38
#2008-05-07|1152.13
#2008-05-08|1151.67
#2008-05-09|1126.70
#2008-05-12|1116.81
#2008-05-13|1118.29
#2008-05-14|1126.55
#2008-05-15|1141.90
#2008-05-16|1153.48
#2008-05-19|1157.55
#2008-05-20|1169.40
#2008-05-21|1156.10
#2008-05-22|1159.47
#2008-05-23|1168.34
#2008-05-26| .
#2008-05-27|1140.93
#2008-05-28|1123.37
#2008-05-29|1147.83
#2008-05-30|1166.25
#2008-06-02|1179.24
#2008-06-03|1157.56
#2008-06-04|1178.55
#2008-06-05|1175.86
#2008-06-06|1178.09
#2008-06-09|1139.76
#2008-06-10|1109.24
#2008-06-11|1123.18
#2008-06-12|1080.44
#2008-06-13|1085.34
#2008-06-16|1103.19
#2008-06-17|1107.78
#2008-06-18|1112.85
#2008-06-19|1086.66
#2008-06-20|1078.13
#2008-06-23|1065.98
#2008-06-24|1058.10
#2008-06-25|1065.28
#2008-06-26|1063.03
#2008-06-27|1065.58
#2008-06-30|1069.67
#2008-07-01|1072.22
#2008-07-02|1061.91
#2008-07-03|1042.60
#2008-07-04| .
#2008-07-07|1041.73
#2008-07-08|1015.67
#2008-07-09|1015.19
#2008-07-10|1013.54
#2008-07-11|1012.86
#2008-07-14|1004.93
#2008-07-15|1011.99
#2008-07-16|1006.04
#2008-07-17|1006.35
#2008-07-18| 998.63
#2008-07-21| 997.64
#2008-07-22|1020.05
#2008-07-23|1034.00
#2008-07-24|1059.35
#2008-07-25|1031.99
#2008-07-28|1027.54
#2008-07-29|1002.06
#2008-07-30|1018.50
#2008-07-31|1031.61
#2008-08-01|1014.48
#2008-08-04| 976.55
#2008-08-05| 974.48
#2008-08-06|1001.93
#2008-08-07| 988.22
#2008-08-08| 972.59
#2008-08-11|1002.41
#2008-08-12| 981.57
#2008-08-13| 971.45
#2008-08-14| 962.63
#2008-08-15| 964.44
#2008-08-18| 980.90
#2008-08-19| 965.81
#2008-08-20| 965.07
#2008-08-21| 976.65
#2008-08-22| 944.71
#2008-08-25| 963.81
#2008-08-26| 957.79
#2008-08-27| 956.12
#2008-08-28| 954.10
#2008-08-29| 983.71
#2008-09-01| .
#2008-09-02| 941.90
#2008-09-03| 938.68
#2008-09-04| 931.42
#2008-09-05| 916.33
#2008-09-08| 927.86
#2008-09-09| 913.18
#2008-09-10| 890.76
#2008-09-11| 879.38
#2008-09-12| 878.25
#2008-09-15| 886.13
#2008-09-16| 866.08
#2008-09-17| 877.05
#2008-09-18| 863.79
#2008-09-19| 882.15
#2008-09-22| 899.13
#2008-09-23| 907.49
#2008-09-24| 899.23
#2008-09-25| 896.45
#2008-09-26| 876.76
#2008-09-29| 858.65
#2008-09-30| 824.92
#2008-10-01| 822.24
#2008-10-02| 790.60
#2008-10-03| 764.08
#2008-10-06| 750.50
#2008-10-07| 733.39
#2008-10-08| 673.93
#2008-10-09| 676.75
#2008-10-10| 650.47
#2008-10-13| 644.47
#2008-10-14| 724.99
#2008-10-15| 731.17
#2008-10-16| 657.66
#2008-10-17| 672.42
#2008-10-20| 706.63
#2008-10-21| 724.66
#2008-10-22| 679.73
#2008-10-23| 687.70
#2008-10-24| 658.43
#2008-10-27| 606.50
#2008-10-28| 657.62
#2008-10-29| 685.08
#2008-10-30| 756.44
#2008-10-31| 722.58
#2008-11-03| 718.78
#2008-11-04| 745.26
#2008-11-05| 779.29
#2008-11-06| 740.82
#2008-11-07| 717.53
#2008-11-10| 753.02
#2008-11-11| 734.50
#2008-11-12| 731.65
#2008-11-13| 692.72
#2008-11-14| 701.47
#2008-11-17| 708.11
#2008-11-18| 682.98
#2008-11-19| 683.00
#2008-11-20| 656.74
#2008-11-21| 672.82
#2008-11-24| 664.04
#2008-11-25| 698.98
#2008-11-26| 688.76
#2008-11-27| .
#2008-11-28| 706.83
#2008-12-01| 710.43
#2008-12-02| 669.42
#2008-12-03| 682.67
#2008-12-04| 671.42
#2008-12-05| 673.23
#2008-12-08| 704.76
#2008-12-09| 709.09
#2008-12-10| 726.05
#2008-12-11| 747.58
#2008-12-12| 713.01
#2008-12-15| 751.31
#2008-12-16| 740.86
#2008-12-17| 759.60
#2008-12-18| 732.71
#2008-12-19| 725.02
#2008-12-22| 728.65
#2008-12-23| 726.83
#2008-12-24| 713.64
#2008-12-25| .
#2008-12-26| 742.35
#2008-12-29| 760.91
#2008-12-30| 767.63
#2008-12-31| 764.23
#2009-01-01| .
#2009-01-02| 761.76
#2009-01-05| 764.93
#2009-01-06| 772.80
#2009-01-07| 809.63
#2009-01-08| 778.20
#2009-01-09| 771.70
#2009-01-12| 779.51
#2009-01-13| 740.27
#2009-01-14| 761.07
#2009-01-15| 732.07
#2009-01-16| 756.63
#2009-01-19| .
#2009-01-20| 742.50
#2009-01-21| 740.63
#2009-01-22| 738.72
#2009-01-23| 710.14
#2009-01-26| 710.04
#2009-01-27| 745.89
#2009-01-28| 744.19
#2009-01-29| 755.43
#2009-01-30| 732.72
#2009-02-02| 719.31
#2009-02-03| 723.19
#2009-02-04| 745.60
#2009-02-05| 729.08
#2009-02-06| 718.92
#2009-02-09| 704.76
#2009-02-10| 699.17
#2009-02-11| 705.51
#2009-02-12| 691.96
#2009-02-13| 685.89
#2009-02-16| .
#2009-02-17| 670.37
#2009-02-18| 662.69
#2009-02-19| 656.76
#2009-02-20| 649.05
#2009-02-23| 656.22
#2009-02-24| 636.91
#2009-02-25| 643.78
#2009-02-26| 638.02
#2009-02-27| 652.66
#2009-03-02| 631.60
#2009-03-03| 620.80
#2009-03-04| 623.63
#2009-03-05| 653.85
#2009-03-06| 640.70
#2009-03-09| 633.80
#2009-03-10| 623.90
#2009-03-11| 656.01
#2009-03-12| 641.87
#2009-03-13| 663.76
#2009-03-16| 685.49
#2009-03-17| 686.21
#2009-03-18| 694.77
#2009-03-19| 719.15
#2009-03-20| 701.78
#2009-03-23| 718.99
#2009-03-24| 735.07
#2009-03-25| 736.39
#2009-03-26| 750.42
#2009-03-27| 757.57
#2009-03-30| 723.44
#2009-03-31| 706.87
#2009-04-01| 721.56
#2009-04-02| 746.94
#2009-04-03| 753.93
#2009-04-06| 753.47
#2009-04-07| 746.64
#2009-04-08| 724.20
#2009-04-09| 755.89
#2009-04-10| .
#2009-04-13| 764.13
#2009-04-14| 772.09
#2009-04-15| 754.60
#2009-04-16| 748.98
#2009-04-17| 776.36
#2009-04-20| 797.46
#2009-04-21| 776.39
#2009-04-22| 780.37
#2009-04-23| 779.77
#2009-04-24| 776.88
#2009-04-27| 782.30
#2009-04-28| 752.60
#2009-04-29| 749.81
#2009-04-30| 755.54
#2009-05-01| 763.96
#2009-05-04| 764.15
#2009-05-05| 767.70
#2009-05-06| 769.77
#2009-05-07| 801.26
#2009-05-08| 809.40
#2009-05-11| 824.34
#2009-05-12| 826.88
#2009-05-13| 839.44
#2009-05-14| 827.33
#2009-05-15| 843.25
#2009-05-18| 835.49
#2009-05-19| 851.45
#2009-05-20| 867.20
#2009-05-21| 873.06
#2009-05-22| 857.98
#2009-05-25| .
#2009-05-26| 854.78
#2009-05-27| 856.49
#2009-05-28| 852.11
#2009-05-29| 875.77
#2009-06-01| 873.70
#2009-06-02| 882.70
#2009-06-03| 895.71
#2009-06-04| 885.73
#2009-06-05| 868.76
#2009-06-08| 866.67
#2009-06-09| 867.94
#2009-06-10| 873.66
#2009-06-11| 881.08
#2009-06-12| 880.69
#2009-06-15| 877.01
#2009-06-16| 858.59
#2009-06-17| 886.33
#2009-06-18| 870.35
#2009-06-19| 871.59
#2009-06-22| 882.33
#2009-06-23| 857.68
#2009-06-24| 859.99
#2009-06-25| 871.26
#2009-06-26| 889.46
#2009-06-29| 875.31
#2009-06-30| 896.65
#2009-07-01| 892.31
#2009-07-02| 909.61
#2009-07-03| .
#2009-07-06| 906.41
#2009-07-07| 898.55
#2009-07-08| 884.21
#2009-07-09| 880.45
#2009-07-10| 887.71
#2009-07-13| 864.07
#2009-07-14| 879.03
#2009-07-15| 883.04
#2009-07-16| 887.06
#2009-07-17| 882.32
#2009-07-20| 878.59
#2009-07-21| 916.38
#2009-07-22| 931.39
#2009-07-23| 927.03
#2009-07-24| 942.37
#2009-07-27| 937.55
#2009-07-28| 946.46
#2009-07-29| 947.37
#2009-07-30| 939.15
#2009-07-31| 959.90
#2009-08-03| 962.88
#2009-08-04| 952.35
#2009-08-05| 944.60
#2009-08-06| 948.09
#2009-08-07| 932.23
#2009-08-10| 951.71
#2009-08-11| 975.87
#2009-08-12| 967.33
#2009-08-13| 989.07
#2009-08-14| 999.50
#2009-08-17| 984.38
#2009-08-18| 973.88
#2009-08-19| 978.34
#2009-08-20| 985.74
#2009-08-21| 968.72
#2009-08-24| 993.76
#2009-08-25| 997.27
#2009-08-26|1013.74
#2009-08-27|1005.50
#2009-08-28|1013.23
#2009-08-31|1011.42
#2009-09-01|1013.21
#2009-09-02|1004.23
#2009-09-03|1001.69
#2009-09-04| 989.62
#2009-09-07| .
#2009-09-08|1019.69
#2009-09-09|1023.21
#2009-09-10|1035.29
#2009-09-11|1040.87
#2009-09-14|1017.25
#2009-09-15|1005.26
#2009-09-16|1020.24
#2009-09-17|1036.79
#2009-09-18|1028.71
#2009-09-21|1019.08
#2009-09-22|1030.98
#2009-09-23|1028.18
#2009-09-24|1055.18
#2009-09-25|1048.98
#2009-09-28|1012.76
#2009-09-29|1003.25
#2009-09-30|1013.39
#2009-10-01| 989.21
#2009-10-02| 968.20
#2009-10-05| 943.70
#2009-10-06| 969.10
#2009-10-07| 991.92
#2009-10-08| 997.48
#2009-10-09|1002.81
#2009-10-12| 999.18
#2009-10-13|1007.85
#2009-10-14| 990.14
#2009-10-15| 989.41
#2009-10-16| 986.39
#2009-10-19| 995.65
#2009-10-20| 998.55
#2009-10-21| 990.03
#2009-10-22| 984.83
#2009-10-23| 983.04
#2009-10-26| 983.61
#2009-10-27| 963.98
#2009-10-28| 955.16
#2009-10-29| 936.21
#2009-10-30| 964.68
#2009-11-02| 944.67
#2009-11-03| 945.47
#2009-11-04| 942.38
#2009-11-05| 939.74
#2009-11-06| 955.75
#2009-11-09| 952.87
#2009-11-10| 959.42
#2009-11-11| 955.40
#2009-11-12| 938.25
#2009-11-13| 937.81
#2009-11-16| 930.94
#2009-11-17| 913.82
#2009-11-18| 916.21
#2009-11-19| 910.93
#2009-11-20| 916.52
#2009-11-23| 916.43
#2009-11-24| 909.53
#2009-11-25| 921.53
#2009-11-26| .
#2009-11-27| 902.46
#2009-11-30| 943.98
#2009-12-01| 966.30
#2009-12-02| 954.24
#2009-12-03| 986.04
#2009-12-04| 971.53
#2009-12-07| 987.22
#2009-12-08|1002.90
#2009-12-09| 998.12
#2009-12-10| 976.33
#2009-12-11| 991.18
#2009-12-14|1002.26
#2009-12-15| 983.12
#2009-12-16| 991.93
#2009-12-17| 983.06
#2009-12-18| 977.18
#2009-12-21| 974.06
#2009-12-22| 980.37
#2009-12-23| 984.45
#2009-12-24| 999.61
#2009-12-25| .
#2009-12-28|1004.20
#2009-12-29| 998.05
#2009-12-30| 979.96
#2009-12-31| 976.96
#2010-01-01| .
#2010-01-04| 996.02
#2010-01-05|1009.28
#2010-01-06| 998.70
#2010-01-07| 992.46
#2010-01-08|1000.91
#2010-01-11|1011.71
#2010-01-12|1032.70
#2010-01-13|1016.98
#2010-01-14|1040.01
#2010-01-15|1049.41
#2010-01-18| .
#2010-01-19|1022.95
#2010-01-20|1020.27
#2010-01-21|1033.41
#2010-01-22|1020.65
#2010-01-25|1004.72
#2010-01-26| 994.72
#2010-01-27| 984.67
#2010-01-28| 985.10
#2010-01-29| 967.21
#2010-02-01| 951.10
#2010-02-02| 974.18
#2010-02-03| 982.96
#2010-02-04| 991.06
#2010-02-05| 979.11
#2010-02-08| 975.55
#2010-02-09| 966.55
#2010-02-10| 971.55
#2010-02-11| 972.62
#2010-02-12| 976.38
#2010-02-15| .
#2010-02-16| 961.71
#2010-02-17| 978.15
#2010-02-18| 978.66
#2010-02-19| 953.95
#2010-02-22| 983.94
#2010-02-23| 992.64
#2010-02-24| 978.39
#2010-02-25| 981.11
#2010-02-26| 981.57
#2010-03-01| 979.06
#2010-03-02| 989.60
#2010-03-03| 999.25
#2010-03-04| 988.22
#2010-03-05| 990.78
#2010-03-08|1014.83
#2010-03-09|1018.50
#2010-03-10|1006.86
#2010-03-11|1018.17
#2010-03-12|1028.63
#2010-03-15|1026.82
#2010-03-16|1024.95
#2010-03-17|1043.42
#2010-03-18|1031.92
#2010-03-19|1042.55
#2010-03-22|1049.64
#2010-03-23|1041.25
#2010-03-24|1023.89
#2010-03-25|1022.22
#2010-03-26|1047.06
#2010-03-29|1051.88
#2010-03-30|1068.07
#2010-03-31|1057.41
#2010-04-01|1063.44
#2010-04-02| .
#2010-04-05|1071.90
#2010-04-06|1063.97
#2010-04-07|1075.83
#2010-04-08|1074.07
#2010-04-09|1076.96
#2010-04-12|1079.78
#2010-04-13|1067.46
#2010-04-14|1067.58
#2010-04-15|1076.73
#2010-04-16|1067.37
#2010-04-19|1045.39
#2010-04-20|1038.44
#2010-04-21|1059.82
#2010-04-22|1049.76
#2010-04-23|1036.79
#2010-04-26|1061.99
#2010-04-27|1074.94
#2010-04-28|1046.88
#2010-04-29|1044.51
#2010-04-30|1061.06
#2010-05-03|1055.39
#2010-05-04|1055.20
#2010-05-05|1055.11
#2010-05-06|1029.94
#2010-05-07|1025.90
#2010-05-10|1026.85
#2010-05-11|1016.49
#2010-05-12|1013.27
#2010-05-13|1041.52
#2010-05-14|1036.70
#2010-05-17|1012.27
#2010-05-18| 996.83
#2010-05-19| 999.83
#2010-05-20|1004.34
#2010-05-21| 979.06
#2010-05-24| 974.77
#2010-05-25| 946.33
#2010-05-26| 939.08
#2010-05-27| 953.75
#2010-05-28| 964.84
#2010-05-31| .
#2010-06-01| 961.51
#2010-06-02| 940.37
#2010-06-03| 965.29
#2010-06-04| 965.76
#2010-06-07| 938.81
#2010-06-08| 945.58
#2010-06-09| 932.44
#2010-06-10| 938.38
#2010-06-11| 949.96
#2010-06-14| 971.10
#2010-06-15| 978.94
#2010-06-16| 992.96
#2010-06-17| 993.05
#2010-06-18| 989.81
#2010-06-21|1004.48
#2010-06-22| 994.91
#2010-06-23| 980.41
#2010-06-24| 985.51
#2010-06-25| 966.78
#2010-06-28| 958.67
#2010-06-29| 952.41
#2010-06-30| 933.90
#2010-07-01| 936.72
#2010-07-02| 934.40
#2010-07-05| .
#2010-07-06| 957.01
#2010-07-07| 955.98
#2010-07-08| 963.51
#2010-07-09| 964.26
#2010-07-12| 960.16
#2010-07-13| 962.25
#2010-07-14| 984.69
#2010-07-15| 980.25
#2010-07-16| 962.36
#2010-07-19| 959.57
#2010-07-20| 950.59
#2010-07-21| 947.63
#2010-07-22| 941.05
#2010-07-23| 956.30
#2010-07-26| 968.26
#2010-07-27| 960.85
#2010-07-28| 988.41
#2010-07-29| 993.28
#2010-07-30| 984.11
#2010-08-02| 987.89
#2010-08-03|1008.98
#2010-08-04| 983.45
#2010-08-05|1001.27
#2010-08-06|1009.34
#2010-08-09| 998.77
#2010-08-10| 992.65
#2010-08-11| 968.23
#2010-08-12| 949.93
#2010-08-13| 952.56
#2010-08-16| 956.68
#2010-08-17| 947.57
#2010-08-18| 956.61
#2010-08-19| 972.18
#2010-08-20| 942.58
#2010-08-23| 941.39
#2010-08-24| 940.35
#2010-08-25| 923.01
#2010-08-26| 929.17
#2010-08-27| 939.31
#2010-08-30| 952.10
#2010-08-31| 929.40
#2010-09-01| 930.77
#2010-09-02| 948.48
#2010-09-03| 962.43
#2010-09-06| .
#2010-09-07| 985.77
#2010-09-08| 965.05
#2010-09-09| 976.64
#2010-09-10| 986.86
#2010-09-13| 998.16
#2010-09-14| 999.99
#2010-09-15| 991.95
#2010-09-16| 988.81
#2010-09-17|1003.22
#2010-09-20|1003.77
#2010-09-21|1005.68
#2010-09-22|1012.33
#2010-09-23|1014.42
#2010-09-24| 994.08
#2010-09-27|1010.71
#2010-09-28|1016.59
#2010-09-29|1029.87
#2010-09-30|1010.45
#2010-10-01|1004.23
#2010-10-04|1001.22
#2010-10-05|1022.72
#2010-10-06|1044.93
#2010-10-07|1052.28
#2010-10-08|1048.69
#2010-10-11|1046.79
#2010-10-12|1027.87
#2010-10-13|1033.82
#2010-10-14|1057.32
#2010-10-15|1054.51
#2010-10-18|1059.96
#2010-10-19|1062.22
#2010-10-20|1056.08
#2010-10-21|1045.55
#2010-10-22|1052.01
#2010-10-25|1057.43
#2010-10-26|1046.10
#2010-10-27|1036.65
#2010-10-28|1037.73
#2010-10-29|1037.46
#2010-11-01|1022.99
#2010-11-02|1023.68
#2010-11-03|1016.98
#2010-11-04|1045.94
#2010-11-05|1060.58
#2010-11-08|1069.32
#2010-11-09|1072.62
#2010-11-10|1049.64
#2010-11-11|1055.28
#2010-11-12|1043.99
#2010-11-15|1037.12
#2010-11-16|1027.17
#2010-11-17|1030.44
#2010-11-18|1049.15
#2010-11-19|1049.56
#2010-11-22|1062.56
#2010-11-23|1067.94
#2010-11-24|1055.63
#2010-11-25| .
#2010-11-26|1054.98
#2010-11-29|1059.08
#2010-11-30|1046.31
#2010-12-01|1046.34
#2010-12-02|1066.10
#2010-12-03|1083.41
#2010-12-06|1091.89
#2010-12-07|1088.54
#2010-12-08|1084.10
#2010-12-09|1091.51
#2010-12-10|1091.09
#2010-12-13|1107.58
#2010-12-14|1116.52
#2010-12-15|1110.30
#2010-12-16|1107.86
#2010-12-17|1108.75
#2010-12-20|1108.57
#2010-12-21|1119.72
#2010-12-22|1123.44
#2010-12-23|1131.05
#2010-12-24| .
#2010-12-27|1134.70
#2010-12-28|1145.34
#2010-12-29|1158.61
#2010-12-30|1152.11
#2010-12-31|1162.88
#2011-01-03|1154.28
#2011-01-04|1172.21
#2011-01-05|1158.70
#2011-01-06|1179.98
#2011-01-07|1186.12
#2011-01-10|1190.37
#2011-01-11|1186.94
#2011-01-12|1184.98
#2011-01-13|1201.97
#2011-01-14|1194.30
#2011-01-17| .
#2011-01-18|1211.93
#2011-01-19|1239.21
#2011-01-20|1203.72
#2011-01-21|1180.21
#2011-01-24|1200.72
#2011-01-25|1216.99
#2011-01-26|1211.80
#2011-01-27|1214.18
#2011-01-28|1207.54
#2011-01-31|1198.95
#2011-02-01|1217.68
#2011-02-02|1232.55
#2011-02-03|1239.67
#2011-02-04|1252.25
#2011-02-07|1257.39
#2011-02-08|1267.69
#2011-02-09|1249.92
#2011-02-10|1234.18
#2011-02-11|1231.36
#2011-02-14|1241.08
#2011-02-15|1243.94
#2011-02-16|1248.58
#2011-02-17|1260.80
#2011-02-18|1260.34
#2011-02-21| .
#2011-02-22|1229.21
#2011-02-23|1223.54
#2011-02-24|1205.08
#2011-02-25|1221.26
#2011-02-28|1239.10
#2011-03-01|1260.10
#2011-03-02|1233.25
#2011-03-03|1234.21
#2011-03-04|1236.73
#2011-03-07|1214.65
#2011-03-08|1201.47
#2011-03-09|1208.70
#2011-03-10|1185.10
#2011-03-11|1175.57
#2011-03-14|1068.75
#2011-03-15| 962.33
#2011-03-16|1063.20
#2011-03-17|1073.07
#2011-03-18|1080.82
#2011-03-21|1081.91
#2011-03-22|1140.71
#2011-03-23|1131.77
#2011-03-24|1124.30
#2011-03-25|1124.61
#2011-03-28|1119.27
#2011-03-29|1117.47
#2011-03-30|1153.13
#2011-03-31|1162.55
#2011-04-01|1138.58
#2011-04-04|1139.63
#2011-04-05|1111.39
#2011-04-06|1093.60
#2011-04-07|1086.82
#2011-04-08|1101.56
#2011-04-11|1099.71
#2011-04-12|1091.98
#2011-04-13|1098.94
#2011-04-14|1122.36
#2011-04-15|1116.84
#2011-04-18|1129.53
#2011-04-19|1115.01
#2011-04-20|1135.09
#2011-04-21|1148.89
#2011-04-22| .
#2011-04-25|1152.10
#2011-04-26|1149.41
#2011-04-27|1156.17
#2011-04-28|1186.48
#2011-04-29|1190.51
#2011-05-02|1224.28
#2011-05-03|1227.76
#2011-05-04|1229.77
#2011-05-05|1239.31
#2011-05-06|1207.77
#2011-05-09|1203.53
#2011-05-10|1215.83
#2011-05-11|1203.19
#2011-05-12|1194.31
#2011-05-13|1178.25
#2011-05-16|1158.57
#2011-05-17|1150.19
#2011-05-18|1168.05
#2011-05-19|1153.28
#2011-05-20|1153.17
#2011-05-23|1134.96
#2011-05-24|1125.17
#2011-05-25|1120.86
#2011-05-26|1146.88
#2011-05-27|1147.56
#2011-05-30| .
#2011-05-31|1172.13
#2011-06-01|1179.94
#2011-06-02|1158.96
#2011-06-03|1146.38
#2011-06-06|1143.84
#2011-06-07|1150.74
#2011-06-08|1165.09
#2011-06-09|1160.10
#2011-06-10|1162.42
#2011-06-13|1156.77
#2011-06-14|1166.45
#2011-06-15|1165.81
#2011-06-16|1145.32
#2011-06-17|1140.22
#2011-06-20|1133.49
#2011-06-21|1139.74
#2011-06-22|1157.36
#2011-06-23|1134.32
#2011-06-24|1146.12
#2011-06-27|1128.28
#2011-06-28|1136.40
#2011-06-29|1152.95
#2011-06-30|1165.56
#2011-07-01|1165.05
#2011-07-04| .
#2011-07-05|1168.34
#2011-07-06|1189.22
#2011-07-07|1185.06
#2011-07-08|1198.40
#2011-07-11|1195.65
#2011-07-12|1189.53
#2011-07-13|1197.87
#2011-07-14|1193.15
#2011-07-15|1200.51
#2011-07-18|1199.05
#2011-07-19|1203.77
#2011-07-20|1207.19
#2011-07-21|1208.49
#2011-07-22|1216.39
#2011-07-25|1213.85
#2011-07-26|1223.57
#2011-07-27|1215.08
#2011-07-28|1203.31
#2011-07-29|1206.55
#2011-08-01|1224.13
#2011-08-02|1204.32
#2011-08-03|1185.93
#2011-08-04|1154.21
#2011-08-05|1126.17
#2011-08-08|1111.55
#2011-08-09|1095.46
#2011-08-10|1124.19
#2011-08-11|1105.70
#2011-08-12|1097.49
#2011-08-15|1109.45
#2011-08-16|1124.37
#2011-08-17|1118.22
#2011-08-18|1093.57
#2011-08-19|1065.29
#2011-08-22|1040.62
#2011-08-23|1047.17
#2011-08-24|1036.00
#2011-08-25|1053.06
#2011-08-26|1071.78
#2011-08-29|1083.00
#2011-08-30|1097.46
#2011-08-31|1102.77
#2011-09-01|1112.23
#2011-09-02|1098.04
#2011-09-05| .
#2011-09-06|1041.61
#2011-09-07|1066.39
#2011-09-08|1069.99
#2011-09-09|1053.01
#2011-09-12|1043.60
#2011-09-13|1063.11
#2011-09-14|1041.75
#2011-09-15|1062.47
#2011-09-16|1099.54
#2011-09-19|1105.57
#2011-09-20|1088.62
#2011-09-21|1091.38
#2011-09-22|1060.82
#2011-09-23|1061.26
#2011-09-26|1030.33
#2011-09-27|1061.28
#2011-09-28|1080.05
#2011-09-29|1085.02
#2011-09-30|1076.13
#2011-10-03|1045.51
#2011-10-04|1026.91
#2011-10-05|1008.20
#2011-10-06|1041.84
#2011-10-07|1066.68
#2011-10-10|1066.13
#2011-10-11|1091.13
#2011-10-12|1083.10
#2011-10-13|1106.03
#2011-10-14|1077.61
#2011-10-17|1104.87
#2011-10-18|1086.75
#2011-10-19|1077.56
#2011-10-20|1060.95
#2011-10-21|1071.09
#2011-10-24|1095.07
#2011-10-25|1090.67
#2011-10-26|1083.83
#2011-10-27|1108.46
#2011-10-28|1126.27
#2011-10-31|1077.53
#2011-11-01|1041.73
#2011-11-02|1026.15
#2011-11-03|1026.12
#2011-11-04|1041.42
#2011-11-07|1040.22
#2011-11-08|1030.46
#2011-11-09|1030.45
#2011-11-10|1006.44
#2011-11-11|1015.28
#2011-11-14|1026.02
#2011-11-15|1013.27
#2011-11-16| 998.83
#2011-11-17|1002.15
#2011-11-18| 998.87
#2011-11-21|1002.77
#2011-11-22|1005.16
#2011-11-23| 998.36
#2011-11-24| .
#2011-11-25| 976.69
#2011-11-28| 988.13
#2011-11-29|1019.90
#2011-11-30|1021.28
#2011-12-01|1046.31
#2011-12-02|1048.70
#2011-12-05|1050.95
#2011-12-06|1030.85
#2011-12-07|1044.57
#2011-12-08|1035.25
#2011-12-09|1028.46
#2011-12-12|1039.25
#2011-12-13|1025.66
#2011-12-14|1019.15
#2011-12-15|1000.78
#2011-12-16|1000.90
#2011-12-19| 982.05
#2011-12-20| 989.74
#2011-12-21| 998.97
#2011-12-22| 992.77
#2011-12-23| 993.11
#2011-12-26| .
#2011-12-27| 999.81
#2011-12-28| 995.53
#2011-12-29| 997.22
#2011-12-30|1015.70
#2012-01-02| .
#2012-01-03|1018.68
#2012-01-04|1040.28
#2012-01-05|1026.65
#2012-01-06|1009.05
#2012-01-09|1012.24
#2012-01-10|1006.78
#2012-01-11|1012.52
#2012-01-12|1007.64
#2012-01-13|1016.55
#2012-01-16| .
#2012-01-17|1013.19
#2012-01-18|1032.54
#2012-01-19|1052.07
#2012-01-20|1071.46
#2012-01-23|1067.88
#2012-01-24|1050.28
#2012-01-25|1059.69
#2012-01-26|1069.28
#2012-01-27|1073.10
#2012-01-30|1066.86
#2012-01-31|1064.11
#2012-02-01|1075.41
#2012-02-02|1082.25
#2012-02-03|1072.89
#2012-02-06|1081.12
#2012-02-07|1088.85
#2012-02-08|1101.29
#2012-02-09|1097.70
#2012-02-10|1086.07
#2012-02-13|1090.50
#2012-02-14|1076.37
#2012-02-15|1091.89
#2012-02-16|1085.81
#2012-02-17|1097.45
#2012-02-20| .
#2012-02-21|1095.03
#2012-02-22|1098.98
#2012-02-23|1106.14
#2012-02-24|1102.88
#2012-02-27|1110.46
#2012-02-28|1106.11
#2012-02-29|1095.83
#2012-03-01|1083.95
#2012-03-02|1086.21
#2012-03-05|1080.91
#2012-03-06|1076.61
#2012-03-07|1076.25
#2012-03-08|1084.38
#2012-03-09|1090.13
#2012-03-12|1094.82
#2012-03-13|1084.43
#2012-03-14|1081.77
#2012-03-15|1095.17
#2012-03-16|1101.81
#2012-03-19|1100.55
#2012-03-20|1095.62
#2012-03-21|1086.34
#2012-03-22|1098.79
#2012-03-23|1089.50
#2012-03-26|1085.16
#2012-03-27|1107.91
#2012-03-28|1113.15
#2012-03-29|1108.38
#2012-03-30|1106.52
#2012-04-02|1106.80
#2012-04-03|1101.13
#2012-04-04|1080.22
#2012-04-05|1079.07
#2012-04-06| .
#2012-04-09|1067.92
#2012-04-10|1068.87
#2012-04-11|1062.12
#2012-04-12|1078.23
#2012-04-13|1079.52
#2012-04-16|1072.73
#2012-04-17|1072.02
#2012-04-18|1095.08
#2012-04-19|1082.70
#2012-04-20|1076.55
#2012-04-23|1082.01
#2012-04-24|1074.93
#2012-04-25|1069.26
#2012-04-26|1079.92
#2012-04-27|1085.60
#2012-04-30|1094.03
#2012-05-01|1075.43
#2012-05-02|1076.53
#2012-05-03|1073.52
#2012-05-04|1079.29
#2012-05-07|1048.28
#2012-05-08|1053.04
#2012-05-09|1041.04
#2012-05-10|1040.35
#2012-05-11|1029.87
#2012-05-14|1017.44
#2012-05-15|1000.43
#2012-05-16| 983.96
#2012-05-17|1010.74
#2012-05-18| 980.58
#2012-05-21| 978.10
#2012-05-22| 985.56
#2012-05-23| 972.37
#2012-05-24| 966.87
#2012-05-25| 954.86
#2012-05-28| .
#2012-05-29| 967.91
#2012-05-30| 966.51
#2012-05-31| 964.60
#2012-06-01| 944.21
#2012-06-04| 921.11
#2012-06-05| 936.99
#2012-06-06| 951.09
#2012-06-07| 958.54
#2012-06-08| 937.09
#2012-06-11| 963.97
#2012-06-12| 950.39
#2012-06-13| 955.22
#2012-06-14| 957.98
#2012-06-15| 965.50
#2012-06-18| 986.77
#2012-06-19| 974.94
#2012-06-20| 990.17
#2012-06-21| 988.29
#2012-06-22| 980.53
#2012-06-25| 983.23
#2012-06-26| 966.22
#2012-06-27| 971.83
#2012-06-28| 981.27
#2012-06-29| 990.87
#2012-07-02|1000.01
#2012-07-03| 999.84
#2012-07-04| .
#2012-07-05|1003.14
#2012-07-06|1006.06
#2012-07-09| 991.80
#2012-07-10| 987.35
#2012-07-11| 975.47
#2012-07-12| 962.26
#2012-07-13| 968.22
#2012-07-16| 973.08
#2012-07-17| 959.37
#2012-07-18| 955.19
#2012-07-19| 972.95
#2012-07-20| 961.29
#2012-07-23| 941.36
#2012-07-24| 939.54
#2012-07-25| 923.22
#2012-07-26| 926.58
#2012-07-27| 938.58
#2012-07-30| 951.69
#2012-07-31| 957.94
#2012-08-01| 940.37
#2012-08-02| 933.07
#2012-08-03| 920.58
#2012-08-06| 940.76
#2012-08-07| 955.50
#2012-08-08| 966.70
#2012-08-09| 974.03
#2012-08-10| 969.06
#2012-08-13| 966.99
#2012-08-14| 962.89
#2012-08-15| 960.22
#2012-08-16| 972.28
#2012-08-17| 983.13
#2012-08-20| 984.02
#2012-08-21| 977.62
#2012-08-22| 975.03
#2012-08-23| 988.73
#2012-08-24| 971.89
#2012-08-27| 970.33
#2012-08-28| 955.90
#2012-08-29| 960.20
#2012-08-30| 953.57
#2012-08-31| 938.87
#2012-09-03| .
#2012-09-04| 934.11
#2012-09-05| 919.71
#2012-09-06| 909.06
#2012-09-07| 948.33
#2012-09-10| 945.02
#2012-09-11| 941.64
#2012-09-12| 955.63
#2012-09-13| 971.05
#2012-09-14| 978.94
#2012-09-17| 974.00
#2012-09-18| 987.22
#2012-09-19| 996.51
#2012-09-20| 978.28
#2012-09-21| 983.73
#2012-09-24| 977.44
#2012-09-25| 989.65
#2012-09-26| 971.23
#2012-09-27| 968.43
#2012-09-28| 958.00
#2012-10-01| 937.00
#2012-10-02| 937.89
#2012-10-03| 923.11
#2012-10-04| 934.35
#2012-10-05| 943.14
#2012-10-08| 950.09
#2012-10-09| 935.31
#2012-10-10| 917.66
#2012-10-11| 917.00
#2012-10-12| 926.02
#2012-10-15| 931.46
#2012-10-16| 951.60
#2012-10-17| 964.93
#2012-10-18| 970.78
#2012-10-19| 973.57
#2012-10-22| 966.39
#2012-10-23| 966.10
#2012-10-24| 952.82
#2012-10-25| 960.62
#2012-10-26| 950.35
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 960.44
#2012-11-01| 971.92
#2012-11-02| 979.70
#2012-11-05| 980.33
#2012-11-06| 975.74
#2012-11-07| 980.15
#2012-11-08| 967.31
#2012-11-09| 959.91
#2012-11-12| 954.29
#2012-11-13| 953.77
#2012-11-14| 940.10
#2012-11-15| 954.98
#2012-11-16| 971.93
#2012-11-19| 978.77
#2012-11-20| 974.49
#2012-11-21| 980.04
#2012-11-22| .
#2012-11-23|1000.04
#2012-11-26|1005.89
#2012-11-27|1001.13
#2012-11-28| 988.68
#2012-11-29| 999.12
#2012-11-30|1000.00
#2012-12-03|1000.95
#2012-12-04|1005.79
#2012-12-05|1001.57
#2012-12-06|1012.84
#2012-12-07|1012.33
#2012-12-10|1013.86
#2012-12-11|1006.40
#2012-12-12|1004.95
#2012-12-13|1012.11
#2012-12-14|1010.56
#2012-12-17|1006.13
#2012-12-18|1006.08
#2012-12-19|1033.36
#2012-12-20|1038.42
#2012-12-21|1028.09
#2012-12-24|1019.62
#2012-12-25|1026.37
#2012-12-26|1033.86
#2012-12-27|1035.23
#2012-12-28|1045.98
#2012-12-31|1041.90
#2013-01-01|1041.90
#2013-01-02|1034.12
#2013-01-03|1038.36
#2013-01-04|1060.77
#2013-01-07|1051.08
#2013-01-08|1042.17
#2013-01-09|1038.67
#2013-01-10|1054.81
#2013-01-11|1049.34
#2013-01-14|1048.50
#2013-01-15|1060.11
#2013-01-16|1037.90
#2013-01-17|1027.42
#2013-01-18|1051.73
#2013-01-21|1044.29
#2013-01-22|1055.25
#2013-01-23|1029.40
#2013-01-24|1022.62
#2013-01-25|1045.90
#2013-01-28|1037.74
#2013-01-29|1039.93
#2013-01-30|1054.78
#2013-01-31|1051.95
#2013-02-01|1037.50
#2013-02-04|1041.43
#2013-02-05|1019.69
#2013-02-06|1051.76
#2013-02-07|1057.17
#2013-02-08|1052.18
#2013-02-11|1044.61
#2013-02-12|1060.56
#2013-02-13|1036.97
#2013-02-14|1041.09
#2013-02-15|1020.87
#2013-02-18|1040.52
#2013-02-19|1043.93
#2013-02-20|1061.31
#2013-02-21|1059.85
#2013-02-22|1060.56
#2013-02-25|1074.28
#2013-02-26|1078.89
#2013-02-27|1071.88
#2013-02-28|1082.85
#2013-03-01|1067.44
#2013-03-04|1068.33
#2013-03-05|1063.62
#2013-03-06|1074.13
#2013-03-07|1070.60
#2013-03-08|1068.26
#2013-03-11| .
#2013-03-12|1079.46
#2013-03-13|1076.80
#2013-03-14|1087.35
#2013-03-15|1121.32
#2013-03-18|1100.73
#2013-03-19|1124.72
#2013-03-20|1117.63
#2013-03-21|1142.36
#2013-03-22|1120.48
#2013-03-25|1124.83
#2013-03-26|1126.42
#2013-03-27|1131.06
#2013-03-28|1124.17
#2013-03-29| .
#2013-04-01|1093.38
#2013-04-02|1070.77
#2013-04-03|1084.83
#2013-04-04|1072.78
#2013-04-05|1082.31
#2013-04-08|1092.13
#2013-04-09|1092.42
#2013-04-10|1097.74
#2013-04-11|1125.12
#2013-04-12|1129.30
#2013-04-15|1121.35
#2013-04-16|1112.50
#2013-04-17|1132.41
#2013-04-18|1110.98
#2013-04-19|1100.53
#2013-04-22|1120.40
#2013-04-23|1127.39
#2013-04-24|1171.06
#2013-04-25|1173.33
#2013-04-26|1180.24
#2013-04-29|1174.54
#2013-04-30|1182.62
#2013-05-01|1174.45
#2013-05-02|1158.43
#2013-05-03|1147.95
#2013-05-06|1143.88
#2013-05-07|1190.54
#2013-05-08|1188.40
#2013-05-09|1171.42
#2013-05-10|1176.20
#2013-05-13|1190.60
#2013-05-14|1184.69
#2013-05-15|1212.90
#2013-05-16|1216.70
#2013-05-17|1218.84
#2013-05-20|1246.65
#2013-05-21|1264.68
#2013-05-22|1254.23
#2013-05-23|1185.08
#2013-05-24|1205.97
#2013-05-27|1156.22
#2013-05-28|1156.46
#2013-05-29|1182.67
#2013-05-30|1130.89
#2013-05-31|1141.18
#2013-06-03|1129.48
#2013-06-04|1130.01
#2013-06-05|1136.48
#2013-06-06|1095.33
#2013-06-07|1091.14
#2013-06-10|1126.50
#2013-06-11|1145.54
#2013-06-12|1151.79
#2013-06-13|1103.14
#2013-06-14|1116.02
#2013-06-17|1156.59
#2013-06-18|1144.69
#2013-06-19|1169.26
#2013-06-20|1118.50
#2013-06-21|1125.65
#2013-06-24|1121.75
#2013-06-25|1104.36
#2013-06-26|1106.76
#2013-06-27|1124.95
#2013-06-28|1146.93
#2013-07-01|1148.20
#2013-07-02|1156.42
#2013-07-03|1168.06
#2013-07-04|1161.21
#2013-07-05|1173.73
#2013-07-08|1151.73
#2013-07-09|1169.22
#2013-07-10|1179.70
#2013-07-11|1188.22
#2013-07-12|1189.37
#2013-07-15|1184.65
#2013-07-16|1197.82
#2013-07-17|1196.39
#2013-07-18|1198.22
#2013-07-19|1178.43
#2013-07-22|1192.88
#2013-07-23|1199.71
#2013-07-24|1189.19
#2013-07-25|1182.27
#2013-07-26|1175.22
#2013-07-29|1128.28
#2013-07-30|1144.80
#2013-07-31|1126.66
#2013-08-01|1148.79
#2013-08-02|1191.91
#2013-08-05|1188.89
#2013-08-06|1217.26
#2013-08-07|1191.38
#2013-08-08|1183.58
#2013-08-09|1179.84
#2013-08-12|1179.86
#2013-08-13|1186.04
#2013-08-14|1195.25
#2013-08-15|1171.54
#2013-08-16|1163.86
#2013-08-19|1158.60
#2013-08-20|1142.35
#2013-08-21|1130.39
#2013-08-22|1124.19
#2013-08-23|1147.69
#2013-08-26|1143.27
#2013-08-27|1159.68
#2013-08-28|1133.11
#2013-08-29|1134.54
#2013-08-30|1122.55
#2013-09-02|1115.66
#2013-09-03|1141.07
#2013-09-04|1157.69
#2013-09-05|1152.24
#2013-09-06|1154.38
#2013-09-09|1162.95
#2013-09-10|1157.63
#2013-09-11|1158.47
#2013-09-12|1164.49
#2013-09-13|1157.78
#2013-09-16|1164.19
#2013-09-17|1162.98
#2013-09-18|1180.05
#2013-09-19|1198.68
#2013-09-20|1193.82
#2013-09-23|1205.16
#2013-09-24|1208.90
#2013-09-25|1222.24
#2013-09-26|1219.03
#2013-09-27|1221.15
#2013-09-30|1204.15
#2013-10-01|1200.61
#2013-10-02|1183.49
#2013-10-03|1174.22
#2013-10-04|1163.89
#2013-10-07|1142.20
#2013-10-08|1150.00
#2013-10-09|1164.26
#2013-10-10|1157.86
#2013-10-11|1174.05
#2013-10-14|1176.24
#2013-10-15|1176.16
#2013-10-16|1171.46
#2013-10-17|1196.95
#2013-10-18|1188.43
#2013-10-21|1190.13
#2013-10-22|1192.12
#2013-10-23|1173.94
#2013-10-24|1177.73
#2013-10-25|1151.08
#2013-10-28|1166.35
#2013-10-29|1152.15
#2013-10-30|1172.11
#2013-10-31|1163.04
#2013-11-01|1145.59
#2013-11-04|1148.12
#2013-11-05|1145.28
#2013-11-06|1160.74
#2013-11-07|1153.97
#2013-11-08|1150.03
#2013-11-11|1171.80
#2013-11-12|1180.32
#2013-11-13|1178.40
#2013-11-14|1185.93
#2013-11-15|1193.94
#2013-11-18|1196.79
#2013-11-19|1192.37
#2013-11-20|1197.96
#2013-11-21|1194.46
#2013-11-22|1195.83
#2013-11-25|1196.54
#2013-11-26|1198.45
#2013-11-27|1182.61
#2013-11-28|1190.55
#2013-11-29|1188.75
#2013-12-02|1181.73
#2013-12-03|1195.41
#2013-12-04|1173.04
#2013-12-05|1165.76
#2013-12-06|1166.33
#2013-12-09|1182.55
#2013-12-10|1187.72
#2013-12-11|1184.26
#2013-12-12|1151.50
#2013-12-13|1152.14
#2013-12-16|1138.49
#2013-12-17|1155.22
#2013-12-18|1165.28
#2013-12-19|1159.89
#2013-12-20|1162.95
#2013-12-23|1164.18
#2013-12-24|1155.33
#2013-12-25|1149.87
#2013-12-26|1163.67
#2013-12-27|1164.95
#2013-12-30|1175.78
#2013-12-31|1174.99
#2014-01-01|1174.99
#2014-01-02|1175.62
#2014-01-03|1181.37
#2014-01-06|1176.55
#2014-01-07|1163.27
#2014-01-08|1174.40
#2014-01-09|1164.75
#2014-01-10|1174.03
#2014-01-13|1182.48
#2014-01-14|1157.96
#2014-01-15|1168.81
#2014-01-16|1175.91
#2014-01-17|1184.99
#2014-01-20|1182.27
#2014-01-21|1178.15
#2014-01-22|1183.90
#2014-01-23|1175.39
#2014-01-24|1178.75
#2014-01-27|1142.79
#2014-01-28|1133.39
#2014-01-29|1178.62
#2014-01-30|1148.09
#2014-01-31|1151.01
#2014-02-03|1146.67
#2014-02-04|1081.25
#2014-02-05|1086.80
#2014-02-06|1089.25
#2014-02-07|1123.46
#2014-02-10|1133.68
#2014-02-11|1129.82
#2014-02-12|1142.04
#2014-02-13|1130.73
#2014-02-14|1120.01
#2014-02-17|1122.62
#2014-02-18|1140.80
#2014-02-19|1140.67
#2014-02-20|1115.97
#2014-02-21|1143.91
#2014-02-24|1141.81
#2014-02-25|1153.35
#2014-02-26|1147.64
#2014-02-27|1139.65
#2014-02-28|1136.11
#2014-03-03|1130.46
#2014-03-04|1132.18
#2014-03-05|1137.72
#2014-03-06|1138.83
#2014-03-07|1145.53
#2014-03-10|1139.14
#2014-03-11|1148.46
#2014-03-12|1121.91
#2014-03-13|1126.11
#2014-03-14|1095.43
#2014-03-17|1087.30
#2014-03-18|1101.62
#2014-03-19|1101.74
#2014-03-20|1069.88
#2014-03-21|1069.73
#2014-03-24|1091.94
#2014-03-25|1098.52
#2014-03-26|1101.24
#2014-03-27|1124.44
#2014-03-28|1119.13
#2014-03-31|1131.16
#2014-04-01|1127.19
#2014-04-02|1129.94
#2014-04-03|1129.59
#2014-04-04|1136.17
#2014-04-07|1127.57
#2014-04-08|1126.87
#2014-04-09|1109.06
#2014-04-10|1119.48
#2014-04-11|1105.58
#2014-04-14|1099.77
#2014-04-15|1109.25
#2014-04-16|1129.47
#2014-04-17|1132.39
#2014-04-18|1138.23
#2014-04-21|1137.81
#2014-04-22|1135.64
#2014-04-23|1142.56
#2014-04-24|1131.37
#2014-04-25|1134.91
#2014-04-28|1117.00
#2014-04-29|1117.11
#2014-04-30|1114.76
#2014-05-01|1126.73
#2014-05-02|1123.83
#2014-05-05|1125.15
#2014-05-06|1131.27
#2014-05-07|1099.25
#2014-05-08|1109.26
#2014-05-09|1107.56
#2014-05-12|1097.48
#2014-05-13|1122.20
#2014-05-14|1133.79
#2014-05-15|1131.27
#2014-05-16|1119.45
#2014-05-19|1114.87
#2014-05-20|1117.90
#2014-05-21|1113.23
#2014-05-22|1132.72
#2014-05-23|1136.38
#2014-05-26|1147.38
#2014-05-27|1148.01
#2014-05-28|1151.95
#2014-05-29|1150.55
#2014-05-30|1150.33
#2014-06-02|1162.30
#2014-06-03|1158.97
#2014-06-04|1155.47
#2014-06-05|1154.10
#2014-06-06|1157.04
#2014-06-09|1155.06
#2014-06-10|1148.52
#2014-06-11|1159.03
#2014-06-12|1160.06
#2014-06-13|1162.24
#2014-06-16|1159.69
#2014-06-17|1162.08
#2014-06-18|1176.72
#2014-06-19|1199.18
#2014-06-20|1189.49
#2014-06-23|1203.64
#2014-06-24|1208.70
#2014-06-25|1200.21
#2014-06-26|1204.34
#2014-06-27|1197.99
#2014-06-30|1211.98
#2014-07-01|1224.79
#2014-07-02|1223.61
#2014-07-03|1214.18
#2014-07-04|1222.35
#2014-07-07|1218.61
#2014-07-08|1217.73
#2014-07-09|1211.83
#2014-07-10|1205.85
#2014-07-11|1202.10
#2014-07-14|1210.18
#2014-07-15|1219.96
#2014-07-16|1218.53
#2014-07-17|1220.47
#2014-07-18|1209.92
#2014-07-21|1211.15
#2014-07-22|1222.38
#2014-07-23|1226.85
#2014-07-24|1224.33
#2014-07-25|1238.12
#2014-07-28|1244.91
#2014-07-29|1249.49
#2014-07-30|1239.60
#2014-07-31|1239.25
#2014-08-01|1233.72
#2014-08-04|1241.14
#2014-08-05|1223.52
#2014-08-06|1214.42
#2014-08-07|1218.54
#2014-08-08|1195.38
#2014-08-11|1219.91
#2014-08-12|1218.72
#2014-08-13|1220.68
#2014-08-14|1225.64
#2014-08-15|1224.90
#2014-08-18|1224.89
#2014-08-19|1231.89
#2014-08-20|1231.61
#2014-08-21|1236.85
#2014-08-22|1231.05
#2014-08-25|1238.38
#2014-08-26|1234.21
#2014-08-27|1241.55
#2014-08-28|1242.43
#2014-08-29|1239.71
#2014-09-01|1251.64
#2014-09-02|1253.12
#2014-09-03|1256.02
#2014-09-04|1247.57
#2014-09-05|1244.84
#2014-09-08|1243.83
#2014-09-09|1238.73
#2014-09-10|1234.66
#2014-09-11|1238.05
#2014-09-12|1228.10
#2014-09-15|1229.48
#2014-09-16|1232.43
#2014-09-17|1224.40
#2014-09-18|1221.97
#2014-09-19|1241.70
#2014-09-22|1240.03
#2014-09-23|1241.39
#2014-09-24|1242.87
#2014-09-25|1261.41
#2014-09-26|1248.55
#2014-09-29|1248.87
#2014-09-30|1235.60
#2014-10-01|1232.34
#2014-10-02|1209.90
#2014-10-03|1204.23
#2014-10-06|1227.66
#2014-10-07|1230.71
#2014-10-08|1217.25
#2014-10-09|1211.43
#2014-10-10|1188.24
#2014-10-13|1194.23
#2014-10-14|1172.15
#2014-10-15|1191.82
#2014-10-16|1168.05
#2014-10-17|1144.47
#2014-10-20|1181.09
#2014-10-21|1162.73
#2014-10-22|1182.81
#2014-10-23|1175.46
#2014-10-24|1182.58
#2014-10-27|1206.94
#2014-10-28|1200.47
#2014-10-29|1208.51
#2014-10-30|1205.06
#2014-10-31|1213.73
#2014-11-03|1191.97
#2014-11-04|1216.86
#2014-11-05|1217.69
#2014-11-06|1216.18
#2014-11-07|1220.73
#2014-11-10|1228.85
#2014-11-11|1225.08
#2014-11-12|1233.45
#2014-11-13|1240.39
#2014-11-14|1249.57
#2014-11-17|1227.18
#2014-11-18|1259.48
#2014-11-19|1248.10
#2014-11-20|1256.02
#2014-11-21|1269.98
#2014-11-24|1261.82
#2014-11-25|1290.40
#2014-11-26|1290.69
#2014-11-27|1276.76
#2014-11-28|1288.42
#2014-12-01|1307.91
#2014-12-02|1309.46
#2014-12-03|1309.55
#2014-12-04|1332.43
#2014-12-05|1329.14
#2014-12-08|1340.22
#2014-12-09|1357.97
#2014-12-10|1314.94
#2014-12-11|1304.92
#2014-12-12|1314.05
#2014-12-15|1285.12
#2014-12-16|1272.00
#2014-12-17|1273.44
#2014-12-18|1279.47
#2014-12-19|1293.00
#2014-12-22|1289.05
#2014-12-23|1280.89
#2014-12-24|1303.13
#2014-12-25|1299.02
#2014-12-26|1309.36
#2014-12-29|1308.98
#2014-12-30|1305.83
#2014-12-31|1300.13
#2015-01-01|1300.13
#2015-01-02|1297.19
#2015-01-05|1299.22
#2015-01-06|1269.00
#2015-01-07|1270.25
#2015-01-08|1282.33
#2015-01-09|1293.48
#2015-01-12|1295.45
#2015-01-13|1297.80
#2015-01-14|1306.93
#2015-01-15|1326.71
#2015-01-16|1293.18
#2015-01-19|1311.61
#2015-01-20|1316.87
#2015-01-21|1319.22
#2015-01-22|1313.09
#2015-01-23|1335.53
#2015-01-26|1332.97
#2015-01-27|1363.26
#2015-01-28|1373.01
#2015-01-29|1351.97
#2015-01-30|1367.05
#2015-02-02|1376.55
#2015-02-03|1345.27
#2015-02-04|1372.56
#2015-02-05|1350.92
#2015-02-06|1346.04
#2015-02-09|1358.88
#2015-02-10|1351.45
#2015-02-11|1339.56
#2015-02-12|1371.80
#2015-02-13|1371.54
#2015-02-16|1369.67
#2015-02-17|1357.27
#2015-02-18|1373.34
#2015-02-19|1393.62
#2015-02-20|1405.77
#2015-02-23|1411.62
#2015-02-24|1406.20
#2015-02-25|1411.28
#2015-02-26|1417.19
#2015-02-27|1422.85
#2015-03-02|1417.97
#2015-03-03|1422.64
#2015-03-04|1412.21
#2015-03-05|1412.08
#2015-03-06|1421.76
#2015-03-09|1409.67
#2015-03-10|1399.04
#2015-03-11|1390.46
#2015-03-12|1417.61
#2015-03-13|1423.65
#2015-03-16|1416.38
#2015-03-17|1427.06
#2015-03-18|1438.51
#2015-03-19|1434.66
#2015-03-20|1441.31
#2015-03-23|1457.87
#2015-03-24|1440.08
#2015-03-25|1461.54
#2015-03-26|1440.11
#2015-03-27|1435.30
#2015-03-30|1427.52
#2015-03-31|1421.55
#2015-04-01|1399.75
#2015-04-02|1418.90
#2015-04-03|1433.80
#2015-04-06|1427.62
#2015-04-07|1433.90
#2015-04-08|1453.45
#2015-04-09|1449.59
#2015-04-10|1439.39
#2015-04-13|1431.72
#2015-04-14|1449.19
#2015-04-15|1441.13
#2015-04-16|1442.60
#2015-04-17|1432.62
#2015-04-20|1421.13
#2015-04-21|1445.87
#2015-04-22|1451.05
#2015-04-23|1444.89
#2015-04-24|1461.88
#2015-04-27|1466.10
#2015-04-28|1477.46
#2015-04-29|1475.79
#2015-04-30|1427.11
#2015-05-01|1418.29
#2015-05-04|1418.14
#2015-05-05|1418.80
#2015-05-06|1424.36
#2015-05-07|1418.87
#2015-05-08|1429.76
#2015-05-11|1440.84
#2015-05-12|1433.47
#2015-05-13|1449.85
#2015-05-14|1434.48
#2015-05-15|1453.74
#2015-05-18|1457.21
#2015-05-19|1450.06
#2015-05-20|1455.70
#2015-05-21|1459.89
#2015-05-22|1460.16
#2015-05-25|1463.47
#2015-05-26|1444.18
#2015-05-27|1440.22
#2015-05-28|1442.23
#2015-05-29|1441.79
#2015-06-01|1448.22
#2015-06-02|1451.20
#2015-06-03|1438.63
#2015-06-04|1435.54
#2015-06-05|1421.45
#2015-06-08|1423.89
#2015-06-09|1410.43
#2015-06-10|1415.04
#2015-06-11|1414.71
#2015-06-12|1418.22
#2015-06-15|1409.44
#2015-06-16|1407.02
#2015-06-17|1390.05
#2015-06-18|1388.52
#2015-06-19|1410.08
#2015-06-22|1421.05
#2015-06-23|1442.64
#2015-06-24|1435.56
#2015-06-25|1432.86
#2015-06-26|1441.91
#2015-06-29|1420.67
#2015-06-30|1424.09
#2015-07-01|1413.06
#2015-07-02|1422.46
#2015-07-03|1430.72
#2015-07-06|1398.79
#2015-07-07|1419.37
#2015-07-08|1368.68
#2015-07-09|1366.22
#2015-07-10|1340.28
#2015-07-13|1351.51
#2015-07-14|1373.89
#2015-07-15|1373.39
#2015-07-16|1388.67
#2015-07-17|1388.98
#2015-07-20|1386.05
#2015-07-21|1393.73
#2015-07-22|1375.97
#2015-07-23|1379.32
#2015-07-24|1391.33
#2015-07-27|1366.83
#2015-07-28|1341.24
#2015-07-29|1343.98
#2015-07-30|1358.81
#2015-07-31|1372.26
#2015-08-03|1356.66
#2015-08-04|1340.83
#2015-08-05|1347.83
#2015-08-06|1371.56
#2015-08-07|1387.13
#2015-08-10|1387.77
#2015-08-11|1383.20
#2015-08-12|1375.39
#2015-08-13|1373.23
#2015-08-14|1370.07
#2015-08-17|1382.34
#2015-08-18|1386.55
#2015-08-19|1357.57
#2015-08-20|1352.12
#2015-08-21|1323.59
#2015-08-24|1290.74
#2015-08-25|1225.55
#2015-08-26|1276.34
#2015-08-27|1275.34
#2015-08-28|1324.51
#2015-08-31|1301.59
#2015-09-01|1263.11
#2015-09-02|1241.43
#2015-09-03|1237.64
#2015-09-04|1224.73
#2015-09-07|1224.61
#2015-09-08|1202.47
#2015-09-09|1269.87
#2015-09-10|1255.20
#2015-09-11|1246.92
#2015-09-14|1247.56
#2015-09-15|1252.77
#2015-09-16|1260.81
#2015-09-17|1274.36
#2015-09-18|1252.91
#2015-09-21|1242.03
#2015-09-22|1246.56
#2015-09-23|1240.52
#2015-09-24|1223.69
#2015-09-25|1220.77
#2015-09-28|1227.65
#2015-09-29|1182.95
#2015-09-30|1227.00
#2015-10-01|1258.77
#2015-10-02|1270.10
#2015-10-05|1289.66
#2015-10-06|1291.10
#2015-10-07|1311.88
#2015-10-08|1303.56
#2015-10-09|1332.78
#2015-10-12|1340.89
#2015-10-13|1337.62
#2015-10-14|1312.03
#2015-10-15|1327.58
#2015-10-16|1336.00
#2015-10-19|1314.24
#2015-10-20|1311.98
#2015-10-21|1338.27
#2015-10-22|1324.21
#2015-10-23|1341.71
#2015-10-26|1355.32
#2015-10-27|1347.50
#2015-10-28|1360.18
#2015-10-29|1351.92
#2015-10-30|1357.43
#2015-11-02|1342.50
#2015-11-03|1340.59
#2015-11-04|1343.40
#2015-11-05|1352.96
#2015-11-06|1340.68
#2015-11-09|1358.62
#2015-11-10|1347.31
#2015-11-11|1358.70
#2015-11-12|1352.90
#2015-11-13|1347.80
#2015-11-16|1331.36
#2015-11-17|1359.26
#2015-11-18|1354.24
#2015-11-19|1377.62
#2015-11-20|1388.10
#2015-11-23|1385.09
#2015-11-24|1402.80
#2015-11-25|1397.39
#2015-11-26|1396.59
#2015-11-27|1382.75
#2015-11-30|1375.00
#2015-12-01|1405.86
#2015-12-02|1385.61
#2015-12-03|1385.18
#2015-12-04|1366.55
#2015-12-07|1369.52
#2015-12-08|1352.11
#2015-12-09|1348.21
#2015-12-10|1343.14
#2015-12-11|1364.25
#2015-12-14|1354.48
#2015-12-15|1317.78
#2015-12-16|1350.61
#2015-12-17|1360.65
#2015-12-18|1347.28
#2015-12-21|1351.51
#2015-12-22|1357.20
#2015-12-23|1359.78
#2015-12-24|1362.34
#2015-12-25|1357.24
#2015-12-28|1379.86
#2015-12-29|1386.07
#2015-12-30|1380.15
#2015-12-31|1383.01
#2016-01-01|1383.01
#2016-01-04|1359.19
#2016-01-05|1356.40
#2016-01-06|1350.49
#2016-01-07|1308.42
#2016-01-08|1309.33
#2016-01-11|1305.97
#2016-01-12|1268.07
#2016-01-13|1304.87
#2016-01-14|1274.27
#2016-01-15|1274.30
#2016-01-18|1256.76
#2016-01-19|1252.44
#2016-01-20|1219.49
#2016-01-21|1187.84
#2016-01-22|1239.75
#2016-01-25|1257.18
#2016-01-26|1219.07
#2016-01-27|1251.41
#2016-01-28|1242.01
#2016-01-29|1255.01
#2016-02-01|1272.10
#2016-02-02|1244.18
#2016-02-03|1219.67
#2016-02-04|1253.17
#2016-02-05|1233.78
#2016-02-08|1268.91
#2016-02-09|1210.36
#2016-02-10|1188.04
#2016-02-11|1202.16
#2016-02-12|1111.85
#2016-02-15|1179.53
#2016-02-16|1193.74
#2016-02-17|1170.15
#2016-02-18|1216.27
#2016-02-19|1204.50
#2016-02-22|1202.48
#2016-02-23|1207.06
#2016-02-24|1200.79
#2016-02-25|1203.72
#2016-02-26|1189.91
#2016-02-29|1184.76
#2016-03-01|1178.12
#2016-03-02|1227.34
#2016-03-03|1238.43
#2016-03-04|1247.40
#2016-03-07|1248.05
#2016-03-08|1249.31
#2016-03-09|1227.39
#2016-03-10|1243.72
#2016-03-11|1251.53
#2016-03-14|1278.91
#2016-03-15|1272.46
#2016-03-16|1256.75
#2016-03-17|1283.85
#2016-03-18|1279.91
#2016-03-21|1277.51
#2016-03-22|1295.95
#2016-03-23|1276.44
#2016-03-24|1264.86
#2016-03-25|1278.12
#2016-03-28|1284.55
#2016-03-29|1294.02
#2016-03-30|1303.68
#2016-03-31|1298.11
#2016-04-01|1253.80
#2016-04-04|1272.06
#2016-04-05|1243.88
#2016-04-06|1241.54
#2016-04-07|1267.28
#2016-04-08|1272.68
#2016-04-11|1274.19
#2016-04-12|1282.65
#2016-04-13|1308.67
#2016-04-14|1345.43
#2016-04-15|1341.99
#2016-04-18|1312.20
#2016-04-19|1343.76
#2016-04-20|1349.98
#2016-04-21|1375.54
#2016-04-22|1353.47
#2016-04-25|1353.78
#2016-04-26|1340.71
#2016-04-27|1346.70
#2016-04-28|1336.95
#2016-04-29|1349.54
#2016-05-02|1328.10
#2016-05-03|1330.84
#2016-05-04|1317.22
#2016-05-05|1312.11
#2016-05-06|1309.11
#2016-05-09|1284.78
#2016-05-10|1313.61
#2016-05-11|1327.63
#2016-05-12|1334.18
#2016-05-13|1317.11
#2016-05-16|1324.76
#2016-05-17|1337.74
#2016-05-18|1324.37
#2016-05-19|1312.24
#2016-05-20|1316.96
#2016-05-23|1320.55
#2016-05-24|1298.61
#2016-05-25|1314.19
#2016-05-26|1325.60
#2016-05-27|1331.23
#2016-05-30|1324.74
#2016-05-31|1344.42
#2016-06-01|1342.88
#2016-06-02|1320.46
#2016-06-03|1338.04
#2016-06-06|1330.22
#2016-06-07|1345.40
#2016-06-08|1364.43
#2016-06-09|1355.69
#2016-06-10|1340.78
#2016-06-13|1299.04
#2016-06-14|1290.86
#2016-06-15|1296.71
#2016-06-16|1277.26
#2016-06-17|1292.34
#2016-06-20|1324.87
#2016-06-21|1323.49
#2016-06-22|1308.06
#2016-06-23|1311.69
#2016-06-24|1251.77
#2016-06-27|1267.58
#2016-06-28|1254.58
#2016-06-29|1282.37
#2016-06-30|1288.71
#2016-07-01|1299.85
#2016-07-04|1310.74
#2016-07-05|1318.86
#2016-07-06|1290.79
#2016-07-07|1285.85
#2016-07-08|1279.71
#2016-07-11|1309.01
#2016-07-12|1318.84
#2016-07-13|1338.10
#2016-07-14|1339.43
#2016-07-15|1350.01
#2016-07-18|1349.99
#2016-07-19|1351.26
#2016-07-20|1332.63
#2016-07-21|1356.02
#2016-07-22|1335.42
#2016-07-25|1341.07
#2016-07-26|1333.97
#2016-07-27|1387.97
#2016-07-28|1394.24
#2016-07-29|1426.25
#2016-08-01|1420.18
#2016-08-02|1414.78
#2016-08-03|1385.06
#2016-08-04|1427.34
#2016-08-05|1404.08
#2016-08-08|1425.64
#2016-08-09|1454.45
#2016-08-10|1456.66
#2016-08-11|1453.26
#2016-08-12|1471.24
#2016-08-15|1460.28
#2016-08-16|1460.50
#2016-08-17|1482.12
#2016-08-18|1470.12
#2016-08-19|1494.35
#2016-08-22|1504.95
#2016-08-23|1492.04
#2016-08-24|1495.83
#2016-08-25|1491.77
#2016-08-26|1491.76
#2016-08-29|1500.55
#2016-08-30|1494.21
#2016-08-31|1512.59
#2016-09-01|1501.86
#2016-09-02|1484.18
#2016-09-05|1494.34
#2016-09-06|1511.32
#2016-09-07|1519.39
#2016-09-08|1503.44
#2016-09-09|1490.62
#2016-09-12|1467.67
#2016-09-13|1463.84
#2016-09-14|1444.58
#2016-09-15|1444.32
#2016-09-16|1446.73
#2016-09-19|1451.84
#2016-09-20|1462.46
#2016-09-21|1514.16
#2016-09-22|1515.76
#2016-09-23|1508.24
#2016-09-26|1502.96
#2016-09-27|1533.64
#2016-09-28|1521.23
#2016-09-29|1528.83
#2016-09-30|1506.76
#2016-10-03|1513.22
#2016-10-04|1518.10
#2016-10-05|1516.62
#2016-10-06|1515.46
#2016-10-07|1523.29
#2016-10-10|1519.48
#2016-10-11|1525.83
#2016-10-12|1504.24
#2016-10-13|1506.78
#2016-10-14|1496.16
#2016-10-17|1510.52
#2016-10-18|1532.05
#2016-10-19|1541.98
#2016-10-20|1535.84
#2016-10-21|1541.07
#2016-10-24|1552.67
#2016-10-25|1560.01
#2016-10-26|1569.43
#2016-10-27|1554.07
#2016-10-28|1563.23
#2016-10-31|1568.25
#2016-11-01|1568.17
#2016-11-02|1554.42
#2016-11-03|1559.26
#2016-11-04|1548.80
#2016-11-07|1550.13
#2016-11-08|1550.19
#2016-11-09|1464.21
#2016-11-10|1535.20
#2016-11-11|1518.04
#2016-11-14|1522.38
#2016-11-15|1511.59
#2016-11-16|1513.55
#2016-11-17|1515.34
#2016-11-18|1501.58
#2016-11-21|1502.94
#2016-11-22|1509.64
#2016-11-23|1490.74
#2016-11-24|1478.27
#2016-11-25|1490.54
#2016-11-28|1504.15
#2016-11-29|1503.37
#2016-11-30|1496.50
#2016-12-01|1511.62
#2016-12-02|1508.14
#2016-12-05|1500.19
#2016-12-06|1527.46
#2016-12-07|1547.08
#2016-12-08|1578.98
#2016-12-09|1574.25
#2016-12-12|1567.58
#2016-12-13|1577.57
#2016-12-14|1574.58
#2016-12-15|1535.44
#2016-12-16|1542.45
#2016-12-19|1564.54
#2016-12-20|1555.04
#2016-12-21|1551.07
#2016-12-22|1559.30
#2016-12-23|1563.75
#2016-12-26|1558.39
#2016-12-27|1555.05
#2016-12-28|1555.15
#2016-12-29|1550.16
#2016-12-30|1547.13
#2017-01-02|1547.79
#2017-01-03|1535.45
#2017-01-04|1582.81
#2017-01-05|1594.86
#2017-01-06|1582.79
#2017-01-09|1581.27
#2017-01-10|1591.01
#2017-01-11|1595.82
#2017-01-12|1626.79
#2017-01-13|1619.33
#2017-01-16|1619.20
#2017-01-17|1616.84
#2017-01-18|1619.41
#2017-01-19|1606.77
#2017-01-20|1614.59
#2017-01-23|1633.79
#2017-01-24|1628.15
#2017-01-25|1647.66
#2017-01-26|1671.08
#2017-01-27|1662.22
#2017-01-30|1668.61
#2017-01-31|1664.58
#2017-02-01|1677.62
#2017-02-02|1680.09
#2017-02-03|1672.92
#2017-02-06|1671.80
#2017-02-07|1671.20
#2017-02-08|1693.02
#2017-02-09|1668.15
#2017-02-10|1698.02
#2017-02-13|1702.02
#2017-02-14|1690.52
#2017-02-15|1709.35
#2017-02-16|1725.13
#2017-02-17|1728.72
#2017-02-20|1719.26
#2017-02-21|1722.86
#2017-02-22|1729.91
#2017-02-23|1741.39
#2017-02-24|1728.35
#2017-02-27|1709.62
#2017-02-28|1718.32
#2017-03-01|1716.01
#2017-03-02|1718.31
#2017-03-03|1699.75
#2017-03-06|1705.30
#2017-03-07|1704.23
#2017-03-08|1683.77
#2017-03-09|1683.68
#2017-03-10|1690.89
#2017-03-13|1704.39
#2017-03-14|1700.79
#2017-03-15|1682.83
#2017-03-16|1718.82
#2017-03-17|1717.57
#2017-03-20|1721.20
#2017-03-21|1741.77
#2017-03-22|1705.51
#2017-03-23|1706.44
#2017-03-24|1728.06
#2017-03-27|1717.58
#2017-03-28|1754.79
#2017-03-29|1762.27
#2017-03-30|1748.16
#2017-03-31|1728.18
#2017-04-03|1742.69
#2017-04-04|1719.90
#2017-04-05|1715.28
#2017-04-06|1687.69
#2017-04-07|1698.90
#2017-04-10|1704.25
#2017-04-11|1715.36
#2017-04-12|1694.68
#2017-04-13|1687.62
#2017-04-14|1681.66
#2017-04-17|1687.94
#2017-04-18|1692.13
#2017-04-19|1693.81
#2017-04-20|1696.89
#2017-04-21|1718.16
#2017-04-24|1718.73
#2017-04-25|1728.28
#2017-04-26|1745.87
#2017-04-27|1759.34
#2017-04-28|1741.05
#2017-05-01|1750.08
#2017-05-02|1750.08
#2017-05-03|1747.25
#2017-05-04|1742.20
#2017-05-05|1742.84
#2017-05-08|1782.81
#2017-05-09|1752.70
#2017-05-10|1746.08
#2017-05-11|1761.87
#2017-05-12|1761.09
#2017-05-15|1728.97
#2017-05-16|1748.16
#2017-05-17|1764.68
#2017-05-18|1730.44
#2017-05-19|1741.68
#2017-05-22|1758.52
#2017-05-23|1754.77
#2017-05-24|1753.46
#2017-05-25|1753.59
#2017-05-26|1751.92
#2017-05-29|1755.27
#2017-05-30|1765.05
#2017-05-31|1772.75
#2017-06-01|1784.53
#2017-06-02|1811.18
#2017-06-05|1808.67
#2017-06-06|1822.57
#2017-06-07|1821.50
#2017-06-08|1804.13
#2017-06-09|1800.93
#2017-06-12|1810.34
#2017-06-13|1804.75
#2017-06-14|1808.26
#2017-06-15|1771.90
#2017-06-16|1781.85
#2017-06-19|1786.46
#2017-06-20|1804.10
#2017-06-21|1798.82
#2017-06-22|1806.94
#2017-06-23|1810.63
#2017-06-26|1811.99
#2017-06-27|1814.14
#2017-06-28|1825.27
#2017-06-29|1830.82
#2017-06-30|1828.28
#2017-07-03|1829.63
#2017-07-04|1814.38
#2017-07-05|1829.12
#2017-07-06|1819.50
#2017-07-07|1808.95
#2017-07-10|1816.28
#2017-07-11|1835.78
#2017-07-12|1854.76
#2017-07-13|1859.68
#2017-07-14|1890.04
#2017-07-17|1890.15
#2017-07-18|1908.30
#2017-07-19|1914.75
#2017-07-20|1941.78
#2017-07-21|1951.64
#2017-07-24|1954.09
#2017-07-25|1932.11
#2017-07-26|1913.03
#2017-07-27|1922.25
#2017-07-28|1900.31
#2017-07-31|1921.88
#2017-08-01|1940.21
#2017-08-02|1952.90
#2017-08-03|1951.02
#2017-08-04|1932.50
#2017-08-07|1950.28
#2017-08-08|1939.13
#2017-08-09|1904.20
#2017-08-10|1916.22
#2017-08-11|1917.39
#2017-08-14|1910.93
#2017-08-15|1909.86
#2017-08-16|1916.10
#2017-08-17|1932.11
#2017-08-18|1925.88
#2017-08-21|1935.67
#2017-08-22|1934.01
#2017-08-23|1947.01
#2017-08-24|1950.70
#2017-08-25|1963.81
#2017-08-28|1971.09
#2017-08-29|1973.44
#2017-08-30|1964.84
#2017-08-31|1975.08
#2017-09-01|1973.75
#2017-09-04|1959.09
#2017-09-05|1947.83
#2017-09-06|1961.39
#2017-09-07|1978.73
#2017-09-08|1986.81
#2017-09-11|2004.75
#2017-09-12|1998.06
#2017-09-13|2009.56
#2017-09-14|2008.43
#2017-09-15|2011.58
#2017-09-18|2003.45
#2017-09-19|2031.60
#2017-09-20|2015.43
#2017-09-21|1990.19
#2017-09-22|1968.04
#2017-09-25|1973.69
#2017-09-26|1965.08
#2017-09-27|1978.23
#2017-09-28|2001.39
#2017-09-29|2000.43
#2017-10-02|1995.53
#2017-10-03|2004.12
#2017-10-04|2004.73
#2017-10-05|1994.15
#2017-10-06|1996.07
#2017-10-09|1997.56
#2017-10-10|2027.32
#2017-10-11|2008.26
#2017-10-12|1998.41
#2017-10-13|2008.19
#2017-10-16|2009.16
#2017-10-17|2016.97
#2017-10-18|2010.15
#2017-10-19|2026.55
#2017-10-20|2025.94
#2017-10-23|2064.95
#2017-10-24|2071.42
#2017-10-25|2079.86
#2017-10-26|2082.20
#2017-10-27|2104.57
#2017-10-30|2120.96
#2017-10-31|2116.06
#2017-11-01|2142.78
#2017-11-02|2159.34
#2017-11-03|2150.84
#2017-11-06|2153.56
#2017-11-07|2174.82
#2017-11-08|2199.45
#2017-11-09|2196.19
#2017-11-10|2191.82
#2017-11-13|2156.00
#2017-11-14|2156.77
#2017-11-15|2122.34
#2017-11-16|2158.24
#2017-11-17|2167.23
#2017-11-20|2148.71
#2017-11-21|2180.96
#2017-11-22|2195.51
#2017-11-23|2204.53
#2017-11-24|2212.63
#2017-11-27|2205.57
#2017-11-28|2179.53
#2017-11-29|2181.49
#2017-11-30|2169.47
#2017-12-01|2170.06
#2017-12-04|2162.91
#2017-12-05|2145.29
#2017-12-06|2112.34
#2017-12-07|2130.98
#2017-12-08|2141.90
#2017-12-11|2161.11
#2017-12-12|2143.84
#2017-12-13|2117.72
#2017-12-14|2134.99
#2017-12-15|2129.69
#2017-12-18|2179.45
#2017-12-19|2164.51
#2017-12-20|2173.70
#2017-12-21|2162.21
#2017-12-22|2166.06
#2017-12-25|2176.35
#2017-12-26|2168.67
#2017-12-27|2172.58
#2017-12-28|2183.53
#2017-12-29|2180.31
#2018-01-01|2180.31
#2018-01-02|2194.15
#2018-01-03|2190.72
#2018-01-04|2244.28
#2018-01-05|2260.30
#2018-01-08|2275.20
#2018-01-09|2300.19
#2018-01-10|2300.60
#2018-01-11|2289.61
#2018-01-12|2288.59
#2018-01-15|2307.77
#2018-01-16|2316.10
#2018-01-17|2297.48
#2018-01-18|2261.63
#2018-01-19|2280.84
#2018-01-22|2282.86
#2018-01-23|2306.91
#2018-01-24|2319.17
#2018-01-25|2314.01
#2018-01-26|2318.65
#2018-01-29|2343.87
#2018-01-30|2300.41
#2018-01-31|2277.27
#2018-02-01|2296.52
#2018-02-02|2242.22
#2018-02-05|2177.55
#2018-02-06|2090.20
#2018-02-07|2085.54
#2018-02-08|2108.51
#2018-02-09|2062.90
#2018-02-12|2072.33
#2018-02-13|2076.43
#2018-02-14|2088.32
#2018-02-15|2100.94
#2018-02-16|2131.24
#2018-02-19|2179.77
#2018-02-20|2148.88
#2018-02-21|2154.49
#2018-02-22|2138.12
#2018-02-23|2179.89
#2018-02-26|2191.29
#2018-02-27|2200.00
#2018-02-28|2186.23
#2018-03-01|2137.98
#2018-03-02|2126.52
#2018-03-05|2079.48
#2018-03-06|2116.29
#2018-03-07|2094.66
#2018-03-08|2105.35
#2018-03-09|2119.46
#2018-03-12|2168.17
#2018-03-13|2171.48
#2018-03-14|2166.31
#2018-03-15|2168.20
#2018-03-16|2150.26
#2018-03-19|2127.77
#2018-03-20|2108.94
#2018-03-21|2108.10
#2018-03-22|2135.89
#2018-03-23|2040.57
#2018-03-26|2064.40
#2018-03-27|2111.17
#2018-03-28|2093.92
#2018-03-29|2091.16
#2018-03-30|2109.69
#2018-04-02|2108.73
#2018-04-03|2092.62
#2018-04-04|2059.80
#2018-04-05|2070.04
#2018-04-06|2049.45
#2018-04-09|2052.82
#2018-04-10|2078.19
#2018-04-11|2090.75
#2018-04-12|2075.79
#2018-04-13|2093.75
#2018-04-16|2091.36
#2018-04-17|2089.36
#2018-04-18|2120.33
#2018-04-19|2141.26
#2018-04-20|2107.32
#2018-04-23|2091.66
#2018-04-24|2094.24
#2018-04-25|2067.98
#2018-04-26|2067.18
#2018-04-27|2064.81
#2018-04-30|2066.71
#2018-05-01|2060.25
#2018-05-02|2064.00
#2018-05-03|2082.95
#2018-05-04|2076.61
#2018-05-07|2059.49
#2018-05-08|2058.83
#2018-05-09|2063.57
#2018-05-10|2083.04
#2018-05-11|2103.39
#2018-05-14|2105.21
#2018-05-15|2089.46
#2018-05-16|2085.19
#2018-05-17|2101.00
#2018-05-18|2116.85
#2018-05-21|2108.38
#2018-05-22|2106.48
#2018-05-23|2106.73
#2018-05-24|2087.68
#2018-05-25|2084.69
#2018-05-28|2096.73
#2018-05-29|2086.24
#2018-05-30|2040.09
#2018-05-31|2065.50
#2018-06-01|2045.98
#2018-06-04|2084.95
#2018-06-05|2086.12
#2018-06-06|2078.69
#2018-06-07|2106.83
#2018-06-08|2101.23
#2018-06-11|2093.20
#2018-06-12|2078.02
#2018-06-13|2077.11
#2018-06-14|2043.76
#2018-06-15|2016.99
#2018-06-18|1983.87
#2018-06-19|1939.74
#2018-06-20|1938.60
#2018-06-21|1933.44
#2018-06-22|1937.15
#2018-06-25|1929.33
#2018-06-26|1945.57
#2018-06-27|1925.08
#2018-06-28|1930.21
#2018-06-29|1933.42
#2018-07-02|1895.40
#2018-07-03|1891.84
#2018-07-04|1885.18
#2018-07-05|1874.71
#2018-07-06|1904.33
#2018-07-09|1926.73
#2018-07-10|1930.19
#2018-07-11|1907.62
#2018-07-12|1888.84
#2018-07-13|1918.52
#2018-07-16|1915.03
#2018-07-17|1925.30
#2018-07-18|1933.55
#2018-07-19|1933.92
#2018-07-20|1943.56
#2018-07-23|1934.41
#2018-07-24|1938.23
#2018-07-25|1981.78
#2018-07-26|2007.85
#2018-07-27|2030.85
#2018-07-30|2027.05
#2018-07-31|2002.87
#2018-08-01|2030.96
#2018-08-02|2021.81
#2018-08-03|2018.91
#2018-08-06|1992.07
#2018-08-07|2005.51
#2018-08-08|1995.87
#2018-08-09|2012.53
#2018-08-10|1977.64
#2018-08-13|1924.97
#2018-08-14|1951.37
#2018-08-15|1939.07
#2018-08-16|1917.87
#2018-08-17|1926.46
#2018-08-20|1920.43
#2018-08-21|1926.04
#2018-08-22|1943.49
#2018-08-23|1929.29
#2018-08-24|1937.55
#2018-08-27|1973.13
#2018-08-28|1982.93
#2018-08-29|1984.92
#2018-08-30|1984.47
#2018-08-31|1975.40
#2018-09-03|1945.56
#2018-09-04|1930.57
#2018-09-05|1909.82
#2018-09-06|1904.56
#2018-09-07|1877.58
#2018-09-10|1869.86
#2018-09-11|1862.68
#2018-09-12|1839.82
#2018-09-13|1846.14
#2018-09-14|1882.49
#2018-09-17|1880.79
#2018-09-18|1918.16
#2018-09-19|1943.90
#2018-09-20|1933.20
#2018-09-21|1957.94
#2018-09-24|1957.26
#2018-09-25|1978.27
#2018-09-26|1998.48
#2018-09-27|1970.38
#2018-09-28|1987.17
#2018-10-01|1994.69
#2018-10-02|2001.57
#2018-10-03|1973.42
#2018-10-04|1966.93
#2018-10-05|1929.35
#2018-10-08|1937.46
#2018-10-09|1902.14
#2018-10-10|1881.66
#2018-10-11|1809.44
#2018-10-12|1831.05
#2018-10-15|1811.04
#2018-10-16|1817.93
#2018-10-17|1843.24
#2018-10-18|1805.24
#2018-10-19|1795.71
#2018-10-22|1802.89
#2018-10-23|1752.61
#2018-10-24|1729.34
#2018-10-25|1676.45
#2018-10-26|1672.12
#2018-10-29|1674.60
#2018-10-30|1698.71
#2018-10-31|1730.35
#2018-11-01|1734.42
#2018-11-02|1788.58
#2018-11-05|1761.64
#2018-11-06|1760.13
#2018-11-07|1755.50
#2018-11-08|1770.17
#2018-11-09|1767.09
#2018-11-12|1776.29
#2018-11-13|1725.91
#2018-11-14|1749.78
#2018-11-15|1758.59
#2018-11-16|1739.21
#2018-11-19|1768.34
#2018-11-20|1755.38
#2018-11-21|1758.94
#2018-11-22|1756.62
#2018-11-23|1754.41
#2018-11-26|1753.62
#2018-11-27|1761.88
#2018-11-28|1774.73
#2018-11-29|1789.66
#2018-11-30|1796.85
#2018-12-03|1826.95
#2018-12-04|1792.82
#2018-12-05|1766.10
#2018-12-06|1739.93
#2018-12-07|1728.53
#2018-12-10|1684.83
#2018-12-11|1655.49
#2018-12-12|1689.09
#2018-12-13|1699.89
#2018-12-14|1675.28
#2018-12-17|1681.94
#2018-12-18|1663.29
#2018-12-19|1671.12
#2018-12-20|1625.17
#2018-12-21|1614.90
#2018-12-24|1622.51
#2018-12-25|1562.63
#2018-12-26|1586.23
#2018-12-27|1643.02
#2018-12-28|1650.55
#2018-12-31|1659.66
#2019-01-01|1659.66
#2019-01-02|1658.51
#2019-01-03|1672.35
#2019-01-04|1626.24
#2019-01-07|1681.48
#2019-01-08|1687.42
#2019-01-09|1709.39
#2019-01-10|1693.11
#2019-01-11|1704.78
#2019-01-14|1703.24
#2019-01-15|1722.84
#2019-01-16|1710.51
#2019-01-17|1706.53
#2019-01-18|1712.41
#2019-01-21|1730.76
#2019-01-22|1712.10
#2019-01-23|1712.10
#2019-01-24|1722.97
#2019-01-25|1755.18
#2019-01-28|1754.28
#2019-01-29|1750.65
#2019-01-30|1748.01
#2019-01-31|1768.59
#2019-02-01|1754.46
#2019-02-04|1762.02
#2019-02-05|1774.81
#2019-02-06|1773.18
#2019-02-07|1745.30
#2019-02-08|1689.39
#2019-02-11|1680.53
#2019-02-12|1725.65
#2019-02-13|1750.22
#2019-02-14|1755.11
#2019-02-15|1737.08
#2019-02-18|1776.06
#2019-02-19|1782.43
#2019-02-20|1793.94
#2019-02-21|1790.09
#2019-02-22|1784.45
#2019-02-25|1792.42
#2019-02-26|1786.05
#2019-02-27|1788.76
#2019-02-28|1762.06
#2019-03-01|1754.25
#2019-03-04|1772.30
#2019-03-05|1753.48
#2019-03-06|1750.78
#2019-03-07|1726.94
#2019-03-08|1694.45
#2019-03-11|1706.54
#2019-03-12|1732.72
#2019-03-13|1725.40
#2019-03-14|1695.64
#2019-03-15|1718.33
#2019-03-18|1732.15
#2019-03-19|1726.48
#2019-03-20|1727.58
#2019-03-21|1740.83
#2019-03-22|1756.90
#2019-03-25|1705.78
#2019-03-26|1738.21
#2019-03-27|1751.24
#2019-03-28|1716.46
#2019-03-29|1722.00
#2019-04-01|1762.19
#2019-04-02|1774.79
#2019-04-03|1801.19
#2019-04-04|1804.56
#2019-04-05|1824.66
#2019-04-08|1818.59
#2019-04-09|1817.95
#2019-04-10|1817.12
#2019-04-11|1808.48
#2019-04-12|1794.71
#2019-04-15|1823.99
#2019-04-16|1814.49
#2019-04-17|1813.49
#2019-04-18|1792.67
#2019-04-19|1800.92
#2019-04-22|1797.05
#2019-04-23|1792.21
#2019-04-24|1768.70
#2019-04-25|1775.30
#2019-04-26|1764.82
#2019-04-29|1766.17
#2019-04-30|1767.76
#2019-05-01|1770.51
#2019-05-02|1766.91
#2019-05-03|1770.25
#2019-05-06|1774.32
#2019-05-07|1739.66
#2019-05-08|1707.35
#2019-05-09|1671.01
#2019-05-10|1659.28
#2019-05-13|1646.56
#2019-05-14|1652.36
#2019-05-15|1671.99
#2019-05-16|1653.52
#2019-05-17|1661.00
#2019-05-20|1645.93
#2019-05-21|1630.25
#2019-05-22|1633.55
#2019-05-23|1626.97
#2019-05-24|1639.75
#2019-05-27|1635.49
#2019-05-28|1638.13
#2019-05-29|1627.01
#2019-05-30|1633.48
#2019-05-31|1627.66
#2019-06-03|1615.34
#2019-06-04|1637.36
#2019-06-05|1674.56
#2019-06-06|1668.68
#2019-06-07|1676.47
#2019-06-10|1695.55
#2019-06-11|1712.30
#2019-06-12|1710.74
#2019-06-13|1698.54
#2019-06-14|1695.82
#2019-06-17|1679.02
#2019-06-18|1673.32
#2019-06-19|1711.32
#2019-06-20|1725.09
#2019-06-21|1723.79
#2019-06-24|1736.12
#2019-06-25|1739.73
#2019-06-26|1720.80
#2019-06-27|1755.92
#2019-06-28|1754.07
#2019-07-01|1780.16
#2019-07-02|1781.02
#2019-07-03|1764.14
#2019-07-04|1774.22
#2019-07-05|1761.97
#2019-07-08|1735.75
#2019-07-09|1705.94
#2019-07-10|1687.43
#2019-07-11|1704.43
#2019-07-12|1709.70
#2019-07-15|1715.34
#2019-07-16|1708.97
#2019-07-17|1718.87
#2019-07-18|1682.29
#2019-07-19|1724.30
#2019-07-22|1717.11
#2019-07-23|1731.30
#2019-07-24|1743.55
#2019-07-25|1755.52
#2019-07-26|1737.39
#2019-07-29|1726.58
#2019-07-30|1743.51
#2019-07-31|1749.44
#2019-08-01|1735.61
#2019-08-02|1706.82
#2019-08-05|1667.25
#2019-08-06|1651.45
#2019-08-07|1645.24
#2019-08-08|1649.79
#2019-08-09|1667.01
#2019-08-12|1670.18
#2019-08-13|1633.84
#2019-08-14|1679.22
#2019-08-15|1660.00
#2019-08-16|1649.27
#2019-08-19|1660.69
#2019-08-20|1673.85
#2019-08-21|1658.56
#2019-08-22|1655.06
#2019-08-23|1668.29
#2019-08-26|1629.61
#2019-08-27|1645.75
#2019-08-28|1650.96
#2019-08-29|1647.77
#2019-08-30|1680.87
#2019-09-02|1667.07
#2019-09-03|1683.37
#2019-09-04|1666.81
#2019-09-05|1702.40
#2019-09-06|1715.67
#2019-09-09|1721.85
#2019-09-10|1742.25
#2019-09-11|1767.97
#2019-09-12|1787.05
#2019-09-13|1801.25
#2019-09-16|1804.35
#2019-09-17|1776.26
#2019-09-18|1778.04
#2019-09-19|1793.96
#2019-09-20|1801.39
#2019-09-23|1805.02
#2019-09-24|1819.51
#2019-09-25|1790.93
#2019-09-26|1801.66
#2019-09-27|1787.77
#2019-09-30|1773.23
#2019-10-01|1806.30
#2019-10-02|1793.47
#2019-10-03|1765.41
#2019-10-04|1770.76
#2019-10-07|1765.19
#2019-10-08|1784.34
#2019-10-09|1779.83
#2019-10-10|1790.53
#2019-10-11|1809.23
#2019-10-14|1815.30
#2019-10-15|1838.21
#2019-10-16|1844.79
#2019-10-17|1843.90
#2019-10-18|1858.06
#2019-10-21|1858.03
#2019-10-22|1859.71
#2019-10-23|1862.15
#2019-10-24|1865.94
#2019-10-25|1867.32
#2019-10-28|1850.89
#2019-10-29|1882.11
#2019-10-30|1871.89
#2019-10-31|1883.26
#2019-11-01|1876.17
#2019-11-04|1873.90
#2019-11-05|1910.57
#2019-11-06|1921.25
#2019-11-07|1912.98
#2019-11-08|1916.84
#2019-11-11|1919.38
#2019-11-12|1928.35
#2019-11-13|1923.32
#2019-11-14|1890.89
#2019-11-15|1912.89
#2019-11-18|1903.23
#2019-11-19|1883.16
#2019-11-20|1864.66
#2019-11-21|1852.36
#2019-11-22|1859.58
#2019-11-25|1872.29
#2019-11-26|1870.92
#2019-11-27|1867.37
#2019-11-28|1859.37
#2019-11-29|1843.16
#2019-12-02|1867.97
#2019-12-03|1866.09
#2019-12-04|1845.50
#2019-12-05|1854.71
#2019-12-06|1855.90
#2019-12-09|1869.20
#2019-12-10|1865.61
#2019-12-11|1864.33
#2019-12-12|1863.58
#2019-12-13|1909.10
#2019-12-16|1887.22
#2019-12-17|1899.22
#2019-12-18|1884.71
#2019-12-19|1887.03
#2019-12-20|1887.98
#2019-12-23|1880.62
#2019-12-24|1883.09
#2019-12-25|1870.86
#2019-12-26|1885.01
#2019-12-27|1892.10
#2019-12-30|1885.32
#2019-12-31|1890.12
#2020-01-01|1890.12
#2020-01-02|1893.58
#2020-01-03|1895.35
#2020-01-06|1856.07
#2020-01-07|1873.86
#2020-01-08|1824.68
#2020-01-09|1845.73
#2020-01-10|1851.13
#2020-01-13|1849.52
#2020-01-14|1873.01
#2020-01-15|1868.28
#2020-01-16|1863.85
#2020-01-17|1881.12
#2020-01-20|1900.93
#2020-01-21|1877.85
#2020-01-22|1899.17
#2020-01-23|1878.01
#2020-01-24|1879.11
#2020-01-27|1848.18
#2020-01-28|1823.65
#2020-01-29|1843.61
#2020-01-30|1830.82
#2020-01-31|1848.57
#2020-02-03|1832.82
#2020-02-04|1849.60
#2020-02-05|1864.28
#2020-02-06|1911.35
#2020-02-07|1898.83
#2020-02-10|1883.87
#2020-02-11|1892.10
#2020-02-12|1882.92
#2020-02-13|1887.05
#2020-02-14|1886.25
#2020-02-17|1872.76
#2020-02-18|1849.68
#2020-02-19|1824.77
#2020-02-20|1821.31
#2020-02-21|1820.36
#2020-02-24|1825.57
#2020-02-25|1786.34
#2020-02-26|1771.15
#2020-02-27|1734.13
#2020-02-28|1691.65
#2020-03-02|1699.42
#2020-03-03|1689.91
#2020-03-04|1688.51
#2020-03-05|1720.04
#2020-03-06|1689.45
#2020-03-09|1637.55
#2020-03-10|1627.16
#2020-03-11|1580.99
#2020-03-12|1491.95
#2020-03-13|1389.31
#2020-03-16|1358.99
#2020-03-17|1353.65
#2020-03-18|1326.26
#2020-03-19|1282.59
#2020-03-20|1294.17
#2020-03-23|1288.66
#2020-03-24|1360.40
#2020-03-25|1463.12
#2020-03-26|1457.11
#2020-03-27|1551.15
#2020-03-30|1554.42
#2020-03-31|1531.09
#2020-04-01|1477.97
#2020-04-02|1441.10
#2020-04-03|1428.44
#2020-04-06|1482.15
#2020-04-07|1523.03
#2020-04-08|1539.12
#2020-04-09|1540.44
#2020-04-10|1560.80
#2020-04-13|1532.35
#2020-04-14|1576.45
#2020-04-15|1566.49
#2020-04-16|1558.78
#2020-04-17|1602.97
#2020-04-20|1595.25
#2020-04-21|1568.62
#2020-04-22|1551.62
#2020-04-23|1598.20
#2020-04-24|1583.06
#2020-04-27|1626.24
#2020-04-28|1629.43
#2020-04-29|1639.81
#2020-04-30|1661.06
#2020-05-01|1620.68
#2020-05-04|1609.49
#2020-05-05|1613.70
#2020-05-06|1623.47
#2020-05-07|1620.36
#2020-05-08|1650.80
#2020-05-11|1658.52
#2020-05-12|1654.46
#2020-05-13|1665.24
#2020-05-14|1632.98
#2020-05-15|1643.29
#2020-05-18|1637.95
#2020-05-19|1671.02
#2020-05-20|1690.98
#2020-05-21|1695.71
#2020-05-22|1674.74
#2020-05-25|1699.56
#2020-05-26|1763.20
#2020-05-27|1770.27
#2020-05-28|1789.81
#2020-05-29|1763.73
#2020-06-01|1778.11
#2020-06-02|1779.10
#2020-06-03|1800.47
#2020-06-04|1803.28
#2020-06-05|1815.74
#2020-06-08|1846.90
#2020-06-09|1848.20
#2020-06-10|1869.75
#2020-06-11|1844.95
#2020-06-12|1804.77
#2020-06-15|1742.83
#2020-06-16|1845.23
#2020-06-17|1834.23
#2020-06-18|1838.91
#2020-06-19|1837.39
#2020-06-22|1834.63
#2020-06-23|1848.64
#2020-06-24|1829.57
#2020-06-25|1798.63
#2020-06-26|1816.97
#2020-06-29|1786.65
#2020-06-30|1812.66
#2020-07-01|1794.80
#2020-07-02|1784.87
#2020-07-03|1806.22
#2020-07-06|1837.10
#2020-07-07|1822.39
#2020-07-08|1811.02
#2020-07-09|1829.04
#2020-07-10|1803.58
#2020-07-13|1854.51
#2020-07-14|1852.30
#2020-07-15|1886.43
#2020-07-16|1863.48
#2020-07-17|1843.04
#2020-07-20|1855.80
#2020-07-21|1872.33
#2020-07-22|1876.91
#2020-07-23|1880.41
#2020-07-24|1890.49
#2020-07-27|1913.21
#2020-07-28|1910.47
#2020-07-29|1874.30
#2020-07-30|1869.06
#2020-07-31|1807.44
#2020-08-03|1851.07
#2020-08-04|1907.04
#2020-08-05|1942.16
#2020-08-06|1947.96
#2020-08-07|1944.02
#2020-08-10|1945.03
#2020-08-11|1992.22
#2020-08-12|2004.16
#2020-08-13|2014.81
#2020-08-14|1999.49
#2020-08-17|1982.90
#2020-08-18|1986.16
#2020-08-19|1983.86
#2020-08-20|1941.68
#2020-08-21|1968.34
#2020-08-24|1988.72
#2020-08-25|2021.84
#2020-08-26|2036.46
#2020-08-27|2022.27
#2020-08-28|2030.12
#2020-08-31|2021.39
#2020-09-01|2023.67
#2020-09-02|2031.69
#2020-09-03|2068.38
#2020-09-04|2058.32
#2020-09-07|2056.99
#2020-09-08|2074.26
#2020-09-09|2053.75
#2020-09-10|2092.21
#2020-09-11|2094.44
#2020-09-14|2137.82
#2020-09-15|2138.58
#2020-09-16|2120.96
#2020-09-17|2104.44
#2020-09-18|2143.44
#2020-09-21|2121.33
#2020-09-22|2109.76
#2020-09-23|2085.05
#2020-09-24|2048.27
#2020-09-25|2063.50
#2020-09-28|2090.71
#2020-09-29|2108.01
#2020-09-30|2065.01
#2020-10-01|2063.30
#2020-10-02|2045.45
#2020-10-05|2086.51
#2020-10-06|2113.38
#2020-10-07|2115.94
#2020-10-08|2147.88
#2020-10-09|2144.70
#2020-10-12|2148.91
#2020-10-13|2133.47
#2020-10-14|2127.63
#2020-10-15|2126.46
#2020-10-16|2105.64
#2020-10-19|2115.07
#2020-10-20|2107.43
#2020-10-21|2159.57
#2020-10-22|2144.68
#2020-10-23|2154.12
#2020-10-26|2161.28
#2020-10-27|2153.44
#2020-10-28|2148.98
#2020-10-29|2133.43
#2020-10-30|2072.80
#2020-11-02|2104.91
#2020-11-03|2127.47
#2020-11-04|2145.32
#2020-11-05|2174.54
#2020-11-06|2220.52
#2020-11-09|2236.17
#2020-11-10|2245.16
#2020-11-11|2252.43
#2020-11-12|2259.13
#2020-11-13|2250.79
#2020-11-16|2274.46
#2020-11-17|2289.25
#2020-11-18|2307.10
#2020-11-19|2312.29
#2020-11-20|2321.50
#2020-11-23|2321.03
#2020-11-24|2383.14
#2020-11-25|2397.63
#2020-11-26|2422.96
#2020-11-27|2439.83
#2020-11-30|2393.90
#2020-12-01|2439.95
#2020-12-02|2473.14
#2020-12-03|2494.20
#2020-12-04|2509.65
#2020-12-07|2481.91
#2020-12-08|2461.74
#2020-12-09|2509.54
#2020-12-10|2479.59
#2020-12-11|2478.05
#2020-12-14|2475.18
#2020-12-15|2486.06
#2020-12-16|2507.12
#2020-12-17|2507.07
#2020-12-18|2498.45
#2020-12-21|2508.42
#2020-12-22|2455.15
#2020-12-23|2456.75
#2020-12-24|2482.26
#2020-12-25|2505.23
#2020-12-28|2512.00
#2020-12-29|2569.15
#2020-12-30|2568.29
#2020-12-31|2568.67
#2021-01-01|2568.67
#2021-01-04|2578.00
#2021-01-05|2590.85
#2021-01-06|2569.86
#2021-01-07|2649.91
#2021-01-08|2704.80
#2021-01-11|2687.12
#2021-01-12|2701.02
#2021-01-13|2737.01
#2021-01-14|2736.50
#2021-01-15|2689.76
#2021-01-18|2661.06
#2021-01-19|2701.55
#2021-01-20|2740.95
#2021-01-21|2759.87
#2021-01-22|2748.97
#2021-01-25|2799.18
#2021-01-26|2769.61
#2021-01-27|2759.98
#2021-01-28|2727.14
#2021-01-29|2659.85
#2021-02-01|2700.16
#2021-02-02|2732.41
#2021-02-03|2776.03
#2021-02-04|2739.42
#2021-02-05|2749.97
#2021-02-08|2764.98
#2021-02-09|2775.12
#2021-02-10|2771.53
#2021-02-11|2770.36
#2021-02-12|2764.79
#2021-02-15|2799.93
#2021-02-16|2787.85
#2021-02-17|2768.04
#2021-02-18|2735.72
#2021-02-19|2737.99
#2021-02-22|2743.46
#2021-02-23|2730.80
#2021-02-24|2657.04
#2021-02-25|2703.50
#2021-02-26|2587.82
#2021-03-01|2631.59
#2021-03-02|2642.90
#2021-03-03|2651.30
#2021-03-04|2620.42
#2021-03-05|2639.91
#2021-03-08|2614.79
#2021-03-09|2619.48
#2021-03-10|2634.84
#2021-03-11|2681.69
#2021-03-12|2732.04
#2021-03-15|2745.25
#2021-03-16|2721.79
#2021-03-17|2717.85
#2021-03-18|2762.03
#2021-03-19|2758.53
#2021-03-22|2729.96
#2021-03-23|2696.41
#2021-03-24|2653.06
#2021-03-25|2696.91
#2021-03-26|2712.21
#2021-03-29|2723.51
#2021-03-30|2719.12
#2021-03-31|2683.33
#2021-04-01|2696.46
#2021-04-02|2722.46
#2021-04-05|2737.89
#2021-04-06|2724.91
#2021-04-07|2745.77
#2021-04-08|2746.72
#2021-04-09|2746.14
#2021-04-12|2720.96
#2021-04-13|2745.99
#2021-04-14|2759.14
#2021-04-15|2774.11
#2021-04-16|2784.02
#2021-04-19|2823.18
#2021-04-20|2792.55
#2021-04-21|2724.65
#2021-04-22|2782.30
#2021-04-23|2755.84
#2021-04-26|2767.75
#2021-04-27|2734.63
#2021-04-28|2706.51
#2021-04-29|2728.96
#2021-04-30|2699.36
#2021-05-03|2684.29
#2021-05-04|2686.02
#2021-05-05|2685.79
#2021-05-06|2745.50
#2021-05-07|2755.80
#2021-05-10|2783.21
#2021-05-11|2725.99
#2021-05-12|2636.70
#2021-05-13|2617.29
#2021-05-14|2659.37
#2021-05-17|2650.17
#2021-05-18|2691.89
#2021-05-19|2666.36
#2021-05-20|2676.73
#2021-05-21|2679.62
#2021-05-24|2703.51
#2021-05-25|2713.75
#2021-05-26|2694.76
#2021-05-27|2633.39
#2021-05-28|2700.87
#2021-05-31|2663.96
#2021-06-01|2685.81
#2021-06-02|2710.40
#2021-06-03|2704.75
#2021-06-04|2721.67
#2021-06-07|2725.31
#2021-06-08|2692.98
#2021-06-09|2656.00
#2021-06-10|2659.23
#2021-06-11|2672.23
#2021-06-14|2672.78
#2021-06-15|2682.66
#2021-06-16|2685.90
#2021-06-17|2670.04
#2021-06-18|2662.46
#2021-06-21|2577.24
#2021-06-22|2637.70
#2021-06-23|2618.93
#2021-06-24|2619.64
#2021-06-25|2658.20
#2021-06-28|2665.32
#2021-06-29|2651.89
#2021-06-30|2644.17
#2021-07-01|2630.85
#2021-07-02|2644.25
#2021-07-05|2656.36
#2021-07-06|2669.75
#2021-07-07|2619.19
#2021-07-08|2602.07
#2021-07-09|2566.65
#2021-07-12|2630.55
#2021-07-13|2653.43
#2021-07-14|2640.29
#2021-07-15|2612.10
#2021-07-16|2616.96
#2021-07-19|2591.74
#2021-07-20|2544.06
#2021-07-21|2563.99
#2021-07-22|2578.32
#2021-07-23|2571.38
#2021-07-26|2599.68
#2021-07-27|2629.52
#2021-07-28|2607.79
#2021-07-29|2635.72
#2021-07-30|2608.98
#2021-08-02|2686.52
#2021-08-03|2684.89
#2021-08-04|2653.88
#2021-08-05|2651.63
#2021-08-06|2633.37
#2021-08-09|2637.22
#2021-08-10|2629.72
#2021-08-11|2643.71
#2021-08-12|2690.94
#2021-08-13|2685.84
#2021-08-16|2658.14
#2021-08-17|2636.11
#2021-08-18|2650.77
#2021-08-19|2608.43
#2021-08-20|2580.23
#2021-08-23|2587.16
#2021-08-24|2610.85
#2021-08-25|2603.48
#2021-08-26|2588.55
#2021-08-27|2581.94
#2021-08-30|2612.68
#2021-08-31|2640.75
#2021-09-01|2638.84
#2021-09-02|2647.92
#2021-09-03|2713.53
#2021-09-06|2741.35
#2021-09-07|2770.03
#2021-09-08|2790.48
#2021-09-09|2791.08
#2021-09-10|2839.38
#2021-09-13|2867.48
#2021-09-14|2899.21
#2021-09-15|2866.56
#2021-09-16|2857.31
#2021-09-17|2851.02
#2021-09-20|2860.18
#2021-09-21|2832.14
#2021-09-22|2780.65
#2021-09-23|2788.40
#2021-09-24|2803.58
#2021-09-27|2792.79
#2021-09-28|2774.63
#2021-09-29|2725.74
#2021-09-30|2705.51
#2021-10-01|2647.84
#2021-10-04|2620.11
#2021-10-05|2574.92
#2021-10-06|2591.60
#2021-10-07|2575.74
#2021-10-08|2593.04
#2021-10-11|2613.16
#2021-10-12|2618.90
#2021-10-13|2608.85
#2021-10-14|2642.80
#2021-10-15|2686.31
#2021-10-18|2680.94
#2021-10-19|2690.02
#2021-10-20|2678.53
#2021-10-21|2647.53
#2021-10-22|2648.22
#2021-10-25|2649.08
#2021-10-26|2660.77
#2021-10-27|2683.59
#2021-10-28|2699.67
#2021-10-29|2680.80
#2021-11-01|2703.56
#2021-11-02|2681.67
#2021-11-03|2660.58
#2021-11-04|2699.73
#2021-11-05|2664.10
#2021-11-08|2666.61
#2021-11-09|2635.84
#2021-11-10|2593.28
#2021-11-11|2614.72
#2021-11-12|2659.29
#2021-11-15|2657.58
#2021-11-16|2632.15
#2021-11-17|2627.61
#2021-11-18|2625.21
#2021-11-19|2646.31
#2021-11-22|2622.21
#2021-11-23|2608.00
#2021-11-24|2576.50
#2021-11-25|2593.60
#2021-11-26|2560.88
#2021-11-29|2503.04
#2021-11-30|2478.17
#2021-12-01|2518.78
#2021-12-02|2500.26
#2021-12-03|2534.59
#2021-12-06|2536.95
#2021-12-07|2572.92
#2021-12-08|2599.47
#2021-12-09|2590.39
#2021-12-10|2567.56
#2021-12-13|2568.05
#2021-12-14|2550.90
#2021-12-15|2542.04
#2021-12-16|2579.41
#2021-12-17|2553.65
#2021-12-20|2478.22
#2021-12-21|2499.44
#2021-12-22|2483.59
#2021-12-23|2513.20
#2021-12-24|2512.88
#2021-12-27|2490.15
#2021-12-28|2527.56
#2021-12-29|2518.53
#2021-12-30|2502.94
#2021-12-31|2503.33
#2022-01-03|2495.47
#2022-01-04|2526.90
#2022-01-05|2542.29
#2022-01-06|2503.73
#2022-01-07|2530.34
#2022-01-10|2535.15
#2022-01-11|2520.35
#2022-01-12|2609.45
#2022-01-13|2614.44
#2022-01-14|2564.62
#2022-01-17|2545.43
#2022-01-18|2525.16
#2022-01-19|2467.77
#2022-01-20|2515.00
#2022-01-21|2490.91
#2022-01-24|2473.84
#2022-01-25|2409.71
#2022-01-26|2397.68
#2022-01-27|2302.76
#2022-01-28|2398.81
#2022-01-31|2404.08
#2022-02-01|2385.41
#2022-02-02|2449.37
#2022-02-03|2426.37
#2022-02-04|2439.59
#2022-02-07|2404.50
#2022-02-08|2374.31
#2022-02-09|2402.93
#2022-02-10|2433.16
#2022-02-11|2421.64
#2022-02-14|2385.23
#2022-02-15|2347.45
#2022-02-16|2420.96
#2022-02-17|2396.79
#2022-02-18|2373.62
#2022-02-21|2337.60
#2022-02-22|2286.02
#2022-02-23|2289.19
#2022-02-24|2251.67
#2022-02-25|2285.18
#2022-02-28|2317.23
#2022-03-01|2331.82
#2022-03-02|2274.85
#2022-03-03|2293.71
#2022-03-04|2243.64
#2022-03-07|2138.21
#2022-03-08|2084.19
#2022-03-09|2077.70
#2022-03-10|2200.49
#2022-03-11|2139.98
#2022-03-14|2134.94
#2022-03-15|2154.12
#2022-03-16|2170.72
#2022-03-17|2236.57
#2022-03-18|2250.75
#2022-03-21|2249.12
#2022-03-22|2240.70
#2022-03-23|2284.02
#2022-03-24|2281.43
#2022-03-25|2299.32
#2022-03-28|2244.84
#2022-03-29|2281.90
#2022-03-30|2288.42
#2022-03-31|2293.21
#2022-04-01|2256.08
#2022-04-04|2261.49
#2022-04-05|2245.48
#2022-04-06|2192.39
#2022-04-07|2153.14
#2022-04-08|2159.80
#2022-04-11|2134.76
#2022-04-12|2096.08
#2022-04-13|2124.53
#2022-04-14|2147.62
#2022-04-15|2122.73
#2022-04-18|2081.40
#2022-04-19|2085.33
#2022-04-20|2113.02
#2022-04-21|2123.98
#2022-04-22|2098.17
#2022-04-25|2073.89
#2022-04-26|2074.13
#2022-04-27|2020.29
#2022-04-28|2060.16
#2022-04-29|2095.34
#2022-05-02|2081.84
#2022-05-03|2083.06
#2022-05-04|2085.21
#2022-05-05|2081.86
#2022-05-06|2110.00
#2022-05-09|2076.36
#2022-05-10|2076.94
#2022-05-11|2075.69
#2022-05-12|2069.18
#2022-05-13|2085.06
#2022-05-16|2074.69
#2022-05-17|2088.86
#2022-05-18|2124.30
#2022-05-19|2105.55
#2022-05-20|2130.48
#2022-05-23|2137.55
#2022-05-24|2124.25
#2022-05-25|2116.12
#2022-05-26|2110.57
#2022-05-27|2143.13
#2022-05-30|2187.88
#2022-05-31|2186.42
#2022-06-01|2197.90
#2022-06-02|2179.47
#2022-06-03|2185.00
#2022-06-06|2178.31
#2022-06-07|2155.54
#2022-06-08|2165.54
#2022-06-09|2154.43
#2022-06-10|2134.49
#2022-06-13|2065.57
#2022-06-14|2047.81
#2022-06-15|2038.48
#2022-06-16|2071.74
#2022-06-17|1983.10
#2022-06-20|1921.67
#2022-06-21|1937.76
#2022-06-22|1908.51
#2022-06-23|1883.13
#2022-06-24|1906.96
#2022-06-27|1951.66
#2022-06-28|1957.93
#2022-06-29|1918.02
#2022-06-30|1896.63
#2022-07-01|1894.64
#2022-07-04|1898.17
#2022-07-05|1910.67
#2022-07-06|1881.89
#2022-07-07|1912.89
#2022-07-08|1919.30
#2022-07-11|1906.22
#2022-07-12|1860.74
#2022-07-13|1868.38
#2022-07-14|1855.68
#2022-07-15|1845.02
#2022-07-18|1857.82
#2022-07-19|1887.91
#2022-07-20|1940.00
#2022-07-21|1955.56
#2022-07-22|1971.57
#2022-07-25|1940.49
#2022-07-26|1947.95
#2022-07-27|1943.95
#2022-07-28|2011.02
#2022-07-29|2018.71
#2022-08-01|2081.33
#2022-08-02|2048.14
#2022-08-03|2017.88
#2022-08-04|2026.70
#2022-08-05|2017.64
#2022-08-08|2035.94
#2022-08-09|2037.17
#2022-08-10|2065.18
#2022-08-11|2069.74
#2022-08-12|2087.68
#2022-08-15|2115.62
#2022-08-16|2087.40
#2022-08-17|2084.11
#2022-08-18|2057.07
#2022-08-19|2027.52
#2022-08-22|2011.79
#2022-08-23|2007.60
#2022-08-24|2005.62
#2022-08-25|2011.09
#2022-08-26|2013.15
#2022-08-29|1952.27
#2022-08-30|1967.63
#2022-08-31|1971.27
#2022-09-01|1919.80
#2022-09-02|1912.65
#2022-09-05|1911.10
#2022-09-06|1896.06
#2022-09-07|1863.70
#2022-09-08|1915.83
#2022-09-09|1937.86
#2022-09-12|1945.62
#2022-09-13|1938.12
#2022-09-14|1908.06
#2022-09-15|1898.59
#2022-09-16|1869.17
#2022-09-19|1857.65
#2022-09-20|1861.13
#2022-09-21|1838.73
#2022-09-22|1850.89
#2022-09-23|1826.62
#2022-09-26|1730.49
#2022-09-27|1735.88
#2022-09-28|1706.58
#2022-09-29|1728.13
#2022-09-30|1706.22
#2022-10-03|1734.01
#2022-10-04|1780.59
#2022-10-05|1800.04
#2022-10-06|1817.92
#2022-10-07|1797.19
#2022-10-10|1790.89
#2022-10-11|1751.05
#2022-10-12|1726.50
#2022-10-13|1707.29
#2022-10-14|1733.52
#2022-10-17|1711.80
#2022-10-18|1743.87
#2022-10-19|1740.59
#2022-10-20|1712.60
#2022-10-21|1692.10
#2022-10-24|1723.41
#2022-10-25|1732.98
#2022-10-26|1762.46
#2022-10-27|1774.18
#2022-10-28|1747.79
#2022-10-31|1758.01
#2022-11-01|1788.77
#2022-11-02|1782.79
#2022-11-03|1774.31
#2022-11-04|1778.59
#2022-11-07|1810.48
#2022-11-08|1848.66
#2022-11-09|1870.43
#2022-11-10|1881.56
#2022-11-11|1991.90
#2022-11-14|1976.44
#2022-11-15|1999.95
#2022-11-16|1997.86
#2022-11-17|1968.12
#2022-11-18|1973.04
#2022-11-21|1951.11
#2022-11-22|1963.96
#2022-11-23|1991.13
#2022-11-24|2047.96
#2022-11-25|2041.38
#2022-11-28|2023.27
#2022-11-29|2022.49
#2022-11-30|2023.04
#2022-12-01|2080.21
#2022-12-02|2042.85
#2022-12-05|2029.10
#2022-12-06|2008.33
#2022-12-07|1996.25
#2022-12-08|1988.16
#2022-12-09|1987.12
#2022-12-12|1972.23
#2022-12-13|1999.56
#2022-12-14|2050.76
#2022-12-15|2009.88
#2022-12-16|1990.66
#2022-12-19|1970.58
#2022-12-20|2008.67
#2022-12-21|1978.38
#2022-12-22|1991.08
#2022-12-23|1955.54
#2022-12-26|1975.92
#2022-12-27|1965.54
#2022-12-28|1947.64
#2022-12-29|1941.58
#2022-12-30|1952.16
#2023-01-02|1952.40
#2023-01-03|1964.80
#2023-01-04|1923.36
#2023-01-05|1904.59
#2023-01-06|1935.10
#2023-01-09|1965.20
#2023-01-10|1987.67
#2023-01-11|1998.74
#2023-01-12|2036.72
#2023-01-13|2056.00
#2023-01-16|2020.58
#2023-01-17|2039.78
#2023-01-18|2060.92
#2023-01-19|2047.18
#2023-01-20|2036.67
#2023-01-23|2051.50
#2023-01-24|2078.34
#2023-01-25|2106.16
#2023-01-26|2118.74
#2023-01-27|2150.21
#2023-01-30|2172.65
#2023-01-31|2175.42
#2023-02-01|2189.94
#2023-02-02|2179.50
#2023-02-03|2140.37
#2023-02-06|2118.08
#2023-02-07|2157.46
#2023-02-08|2149.48
#2023-02-09|2178.43
#2023-02-10|2171.24
#2023-02-13|2132.78
#2023-02-14|2148.00
#2023-02-15|2126.99
#2023-02-16|2165.59
#2023-02-17|2141.66
#2023-02-20|2151.37
#2023-02-21|2162.45
#2023-02-22|2122.62
#2023-02-23|2123.26
#2023-02-24|2114.47
#2023-02-27|2122.65
#2023-02-28|2118.34
#2023-03-01|2127.56
#2023-03-02|2123.46
#2023-03-03|2179.97
#2023-03-06|2221.32
#2023-03-07|2218.17
#2023-03-08|2198.84
#2023-03-09|2216.49
#2023-03-10|2222.40
#2023-03-13|2231.82
#2023-03-14|2160.60
#2023-03-15|2218.55
#2023-03-16|2190.93
#2023-03-17|2197.02
#2023-03-20|2174.85
#2023-03-21|2171.01
#2023-03-22|2215.45
#2023-03-23|2252.00
#2023-03-24|2251.79
#2023-03-27|2249.59
#2023-03-28|2258.18
#2023-03-29|2276.09
#2023-03-30|2282.29
#2023-03-31|2314.65
#2023-04-03|2319.81
#2023-04-04|2320.82
#2023-04-05|2305.03
#2023-04-06|2249.50
#2023-04-07|2276.98
#2023-04-10|2291.84
#2023-04-11|2327.52
#2023-04-12|2312.97
#2023-04-13|2335.86
#2023-04-14|2340.90
#2023-04-17|2331.63
#2023-04-18|2348.84
#2023-04-19|2313.44
#2023-04-20|2310.59
#2023-04-21|2294.86
#2023-04-24|2284.72
#2023-04-25|2282.17
#2023-04-26|2262.89
#2023-04-27|2283.98
#2023-04-28|2249.83
#2023-05-01|2263.87
#2023-05-02|2274.94
#2023-05-03|2272.95
#2023-05-04|2299.10
#2023-05-05|2286.28
#2023-05-08|2272.46
#2023-05-09|2274.29
#2023-05-10|2272.89
#2023-05-11|2256.83
#2023-05-12|2236.19
#2023-05-15|2230.61
#2023-05-16|2237.35
#2023-05-17|2234.36
#2023-05-18|2249.82
#2023-05-19|2268.51
#2023-05-22|2281.74
#2023-05-23|2289.46
#2023-05-24|2274.27
#2023-05-25|2267.99
#2023-05-26|2249.81
#2023-05-29|2267.90
#2023-05-30|2265.23
#2023-05-31|2231.11
#2023-06-01|2244.38
#2023-06-02|2281.62
#2023-06-05|2327.92
#2023-06-06|2344.11
#2023-06-07|2349.00
#2023-06-08|2340.45
#2023-06-09|2371.18
#2023-06-12|2385.03
#2023-06-13|2423.43
#2023-06-14|2431.20
#2023-06-15|2423.10
#2023-06-16|2435.22
#2023-06-19|2419.86
#2023-06-20|2417.55
#2023-06-21|2387.63
#2023-06-22|2364.01
#2023-06-23|2321.85
#2023-06-26|2353.02
#2023-06-27|2345.83
#2023-06-28|2356.17
#2023-06-29|2348.03
#2023-06-30|2356.67
#2023-07-03|2441.45
#2023-07-04|2412.87
#2023-07-05|2423.30
#2023-07-06|2386.88
#2023-07-07|2388.25
#2023-07-10|2393.37
#2023-07-11|2410.73
#2023-07-12|2408.48
#2023-07-13|2455.25
#2023-07-14|2462.76
#2023-07-17|2454.21
#2023-07-18|2499.68
#2023-07-19|2503.18
#2023-07-20|2468.26
#2023-07-21|2444.09
#2023-07-24|2487.56
#2023-07-25|2521.76
#2023-07-26|2516.78
#2023-07-27|2426.93
#2023-07-28|2455.73
#2023-07-31|2495.72
#2023-08-01|2481.33
#2023-08-02|2418.34
#2023-08-03|2421.26
#2023-08-04|2406.53
#2023-08-07|2388.15
#2023-08-08|2367.45
#2023-08-09|2381.80
#2023-08-10|2399.28
#2023-08-11|2379.49
#2023-08-14|2337.69
#2023-08-15|2340.54
#2023-08-16|2284.79
#2023-08-17|2297.47
#2023-08-18|2285.73
#2023-08-21|2288.46
#2023-08-22|2325.22
#2023-08-23|2324.89
#2023-08-24|2333.34
#2023-08-25|2305.02
#2023-08-28|2335.66
#2023-08-29|2335.68
#2023-08-30|2360.23
#2023-08-31|2385.39
#2023-09-01|2373.13
#2023-09-04|2386.03
#2023-09-05|2378.87
#2023-09-06|2370.97
#2023-09-07|2351.96
#2023-09-08|2321.19
#2023-09-11|2318.84
#2023-09-12|2322.50
#2023-09-13|2291.55
#2023-09-14|2335.19
#2023-09-15|2348.50
#2023-09-18|2351.28
#2023-09-19|2335.33
#2023-09-20|2322.21
#2023-09-21|2302.21
#2023-09-22|2281.70
#2023-09-25|2256.71
#2023-09-26|2239.78
#2023-09-27|2232.97
#2023-09-28|2216.35
#2023-09-29|2210.35
#2023-10-02|2198.10
#2023-10-03|2176.01
#2023-10-04|2113.61
#2023-10-05|2155.13
#2023-10-06|2146.20
#2023-10-09|2155.49
#2023-10-10|2175.54
#2023-10-11|2199.35
#2023-10-12|2243.68
#2023-10-13|2214.77
#2023-10-16|2185.26
#2023-10-17|2196.33
#2023-10-18|2190.13
#2023-10-19|2155.70
#2023-10-20|2123.68
#2023-10-23|2103.00
#2023-10-24|2124.47
#2023-10-25|2103.51
#2023-10-26|2038.73
#2023-10-27|2095.45
#2023-10-30|2123.14
#2023-10-31|2088.76
#2023-11-01|2133.66
#2023-11-02|2196.31
#2023-11-03|2223.82
#2023-11-06|2329.46
#2023-11-07|2289.48
#2023-11-08|2227.91
#2023-11-09|2232.62
#2023-11-10|2227.33
#2023-11-13|2214.48
#2023-11-14|2239.40
#2023-11-15|2294.56
#2023-11-16|2303.00
#2023-11-17|2336.91
#2023-11-20|2344.81
#2023-11-21|2355.82
#2023-11-22|2334.66
#2023-11-23|2342.89
#2023-11-24|2350.36
#2023-11-27|2348.66
#2023-11-28|2364.77
#2023-11-29|2376.80
#2023-11-30|2386.01
#2023-12-01|2366.39
#2023-12-04|2345.87
#2023-12-05|2309.56
#2023-12-06|2345.01
#2023-12-07|2347.80
#2023-12-08|2319.08
#2023-12-11|2300.74
#2023-12-12|2307.78
#2023-12-13|2303.58
#2023-12-14|2371.02
#2023-12-15|2436.80
#2023-12-18|2426.15
#2023-12-19|2420.30
#2023-12-20|2476.98
#2023-12-21|2473.68
#2023-12-22|2487.79
#2023-12-25|2476.36
#2023-12-26|2469.55
#2023-12-27|2507.06
#2023-12-28|2551.92
#2023-12-29|2552.35
#2024-01-01|2552.35
#2024-01-02|2529.52
#2024-01-03|2491.82
#2024-01-04|2485.01
#2024-01-05|2470.90
#2024-01-08|2467.19
#2024-01-09|2453.68
#2024-01-10|2434.49
#2024-01-11|2454.44
#2024-01-12|2470.89
#2024-01-15|2492.43
#2024-01-16|2448.60
#2024-01-17|2373.83
#2024-01-18|2364.88
#2024-01-19|2378.92
#2024-01-22|2392.43
#2024-01-23|2379.70
#2024-01-24|2393.84
#2024-01-25|2393.07
#2024-01-26|2371.45
#2024-01-29|2382.74
#2024-01-30|2402.23
#2024-01-31|2437.38
#2024-02-01|2431.25
#2024-02-02|2443.56
#2024-02-05|2433.20
#2024-02-06|2417.59
#2024-02-07|2432.15
#2024-02-08|2429.77
#2024-02-09|2419.68
#2024-02-12|2418.01
#2024-02-13|2447.03
#2024-02-14|2423.08
#2024-02-15|2475.34
#2024-02-16|2510.52
#2024-02-19|2513.88
#2024-02-20|2511.60
#2024-02-21|2506.42
#2024-02-22|2531.71
#2024-02-23|2520.99
#2024-02-26|2536.09
#2024-02-27|2534.37
#2024-02-28|2523.19
#2024-02-29|2534.55
#2024-03-01|2567.98
#2024-03-04|2581.21
#2024-03-05|2570.72
#2024-03-06|2582.31
#2024-03-07|2576.91
#2024-03-08|2618.27
#2024-03-11|2575.75
#2024-03-12|2591.34
#2024-03-13|2597.80
#2024-03-14|2592.68
#2024-03-15|2570.73
#2024-03-18|2621.97
#2024-03-19|2617.54
#2024-03-20|2602.64
#2024-03-21|2650.61
#2024-03-22|2656.18
#2024-03-25|2619.70
#2024-03-26|2630.89
#2024-03-27|2639.11
#2024-03-28|2598.32
#2024-03-29|2599.02
#2024-04-01|2537.70
#2024-04-02|2538.78
#2024-04-03|2526.85
#2024-04-04|2554.15
#2024-04-05|2525.55
#2024-04-08|2528.17
#2024-04-09|2575.58
#2024-04-10|2571.33
#2024-04-11|2563.43
#2024-04-12|2561.61
#2024-04-15|2534.45
#2024-04-16|2467.74
#2024-04-17|2463.32
#2024-04-18|2492.45
#2024-04-19|2425.46
#2024-04-22|2437.34
#2024-04-23|2441.75
#2024-04-24|2487.55
#2024-04-25|2440.48
#2024-04-26|2384.22
#2024-04-29|2401.62
#2024-04-30|2435.15
#2024-05-01|2410.78
#2024-05-02|2436.62
#2024-05-03|2453.49
#2024-05-06|2438.92
#2024-05-07|2426.21
#2024-05-08|2388.60
#2024-05-09|2410.38
#2024-05-10|2401.71
#2024-05-13|2406.15
#2024-05-14|2394.25
#2024-05-15|2400.08
#2024-05-16|2409.61
#2024-05-17|2389.63
#2024-05-20|2429.27
#2024-05-21|2404.56
#2024-05-22|2365.52
#2024-05-23|2379.65
#2024-05-24|2363.01
#2024-05-27|2383.34
#2024-05-28|2390.87
#2024-05-29|2347.42
#2024-05-30|2327.14
#2024-05-31|2363.23
#2024-06-03|2395.92
#2024-06-04|2407.78
#2024-06-05|2374.31
#2024-06-06|2396.81
#2024-06-07|2411.58
#2024-06-10|2429.40
#2024-06-11|2424.39
#2024-06-12|2437.54
#2024-06-13|2411.61
#2024-06-14|2405.39
#2024-06-17|2350.42
#2024-06-18|2374.61
#2024-06-19|2386.10
#2024-06-20|2385.90
#2024-06-21|2356.52
#2024-06-24|2346.05
#2024-06-25|2366.81
#2024-06-26|2370.28
#2024-06-27|2368.72
#2024-06-28|2377.05
#2024-07-01|2370.82
#2024-07-02|2370.12
#2024-07-03|2401.34
#2024-07-04|2419.52
#2024-07-05|2404.38
#2024-07-08|2413.41
#2024-07-09|2443.92
#2024-07-10|2450.06
#2024-07-11|2507.45
#2024-07-12|2497.54
#2024-07-15|2491.52
#2024-07-16|2480.18
#2024-07-17|2537.45
#2024-07-18|2503.27
#2024-07-19|2496.73
#2024-07-22|2456.27
#2024-07-23|2467.19
#2024-07-24|2456.47
#2024-07-25|2394.56
#2024-07-26|2405.92
#2024-07-29|2507.08
#2024-07-30|2480.72
#2024-07-31|2563.98
#2024-08-01|2502.06
#2024-08-02|2375.82
#2024-08-05|2133.29
#2024-08-06|2354.61
#2024-08-07|2323.93
#2024-08-08|2303.12
#2024-08-09|2339.26
#2024-08-12|2321.95
#2024-08-13|2401.03
#2024-08-14|2413.30
#2024-08-15|2372.65
#2024-08-16|2470.49
#2024-08-19|2448.34
#2024-08-20|2489.77
#2024-08-21|2465.24
#2024-08-22|2487.02
#2024-08-23|2519.40
#2024-08-26|2535.51
#2024-08-27|2539.08
#2024-08-28|2521.73
#2024-08-29|2516.11
#2024-08-30|2527.39
#2024-09-02|2519.93
#2024-09-03|2544.60
#2024-09-04|2441.78
#2024-09-05|2435.31
#2024-09-06|2429.62
#2024-09-09|2393.24
#2024-09-10|2380.62
#2024-09-11|2377.08
#2024-09-12|2442.84
#2024-09-13|2457.50
#2024-09-16|2460.99
#2024-09-17|2432.42
#2024-09-18|2428.33
#2024-09-19|2464.75
#2024-09-20|2482.34
#2024-09-23|2502.04
#2024-09-24|2527.64
#2024-09-25|2528.29
#2024-09-26|2588.66
#2024-09-27|2696.10
#2024-09-30|2590.97
#2024-10-01|2620.81
#2024-10-02|2531.57
#2024-10-03|2545.70
#2024-10-04|2515.16
#2024-10-07|2560.65
#2024-10-08|2531.67
#2024-10-09|2528.96
#2024-10-10|2541.33
#2024-10-11|2512.36
#2024-10-14|2497.49
#2024-10-15|2497.20
#2024-10-16|2456.54
#2024-10-17|2427.72
#2024-10-18|2433.92
#2024-10-21|2412.88
#2024-10-22|2371.32
#2024-10-23|2335.36
#2024-10-24|2344.99
#2024-10-25|2328.89
#2024-10-28|2314.42
#2024-10-29|2323.18
#2024-10-30|2338.06
#2024-10-31|2371.14
#2024-11-01|2305.03
#2024-11-04|2328.40
#2024-11-05|2367.13
#2024-11-06|2355.18
#2024-11-07|2392.12
#2024-11-08|2393.81
#2024-11-11|2346.08
#2024-11-12|2328.18
#2024-11-13|2283.34
#2024-11-14|2244.61
#2024-11-15|2250.45
#2024-11-18|2241.33
#2024-11-19|2267.28
#2024-11-20|2242.98
#2024-11-21|2251.05
#2024-11-22|2269.39
#2024-11-25|2309.70
#2024-11-26|2298.33
#2024-11-27|2290.26
#2024-11-28|2290.82
#2024-11-29|2291.88
#2024-12-02|2300.74
#2024-12-03|2339.99
#2024-12-04|2302.63
#2024-12-05|2289.77
#2024-12-06|2286.06
#2024-12-09|2263.72
#2024-12-10|2267.75
#2024-12-11|2257.95
#2024-12-12|2271.78
#2024-12-13|2218.50
#2024-12-16|2207.51
#2024-12-17|2201.14
#2024-12-18|2191.91
#2024-12-19|2127.12
#2024-12-20|2127.86
#2024-12-23|2141.97
#2024-12-24|2142.22
#2024-12-25|2145.10
#2024-12-26|2147.10
#2024-12-27|2179.77
#2024-12-30|2177.59
#2024-12-31|2178.04
#2025-01-01|2178.04
#2025-01-02|2174.73
#2025-01-03|2183.65
#2025-01-06|2168.33
#2025-01-07|2181.08
#2025-01-08|2169.67
#2025-01-09|2165.68
#2025-01-10|2158.03
#2025-01-13|2153.81
#2025-01-14|2128.20
#2025-01-15|2145.68
#2025-01-16|2167.67
#2025-01-17|2145.99
#2025-01-20|2181.82
#2025-01-21|2186.85
#2025-01-22|2192.57
#2025-01-23|2185.68
#2025-01-24|2195.14
#2025-01-27|2216.17
#2025-01-28|2175.32
#2025-01-29|2167.01
#2025-01-30|2174.21
#2025-01-31|2158.50
#2025-02-03|2078.32
#2025-02-04|2092.08
#2025-02-05|2134.09
#2025-02-06|2167.45
#2025-02-07|2167.92
#2025-02-10|2180.32
#2025-02-11|2166.85
#2025-02-12|2109.61
#2025-02-13|2176.74
#2025-02-14|2160.35
#2025-02-17|2158.46
#2025-02-18|2149.45
#2025-02-19|2168.14
#2025-02-20|2178.27
#2025-02-21|2197.63
#2025-02-24|2205.09
#2025-02-25|2191.41
#2025-02-26|2182.85
#2025-02-27|2187.43
#2025-02-28|2127.59
#2025-03-03|2149.51
#2025-03-04|2144.44
#2025-03-05|2156.25
#2025-03-06|2203.64
#2025-03-07|2191.61
#2025-03-10|2196.28
#2025-03-11|2159.63
#2025-03-12|2165.59
#2025-03-13|2175.81
#2025-03-14|2170.78
#2025-03-17|2185.59
#2025-03-18|2184.56
#2025-03-19|2193.45
#2025-03-20|2207.34
#2025-03-21|2186.89
#2025-03-24|2155.53
#2025-03-25|2174.51
#2025-03-26|2171.36
#2025-03-27|2169.95
#2025-03-28|2149.65
#2025-03-31|2078.94
#2025-04-01|2087.52
#2025-04-02|2069.61
#2025-04-03|2008.38
#2025-04-04|1989.05
#2025-04-07|1800.46
#2025-04-08|1913.79
#2025-04-09|1852.91
#2025-04-10|2024.88
#2025-04-11|1976.60
#2025-04-14|2018.46
#2025-04-15|2025.37
#2025-04-16|1994.34
#2025-04-17|2015.62
#2025-04-18|2016.44
#2025-04-21|2006.77
#2025-04-22|2004.29
#2025-04-23|2016.77
#2025-04-24|2049.94
#2025-04-25|2067.79
#2025-04-28|2108.25
#2025-04-29|2115.79
#2025-04-30|2124.24
#2025-05-01|2106.18
#2025-05-02|2154.58
#2025-05-05|2157.54
#2025-05-06|2170.35
#2025-05-07|2136.08
#2025-05-08|2119.76
#2025-05-09|2142.52
#2025-05-12|2127.63
#2025-05-13|2178.07
#2025-05-14|2169.44
#2025-05-15|2176.91
#2025-05-16|2175.34
#2025-05-19|2168.28
#2025-05-20|2163.74
#2025-05-21|2175.60
#2025-05-22|2165.14
#2025-05-23|2186.61
#2025-05-26|2200.93
#2025-05-27|2190.82
#2025-05-28|2193.73
#2025-05-29|2228.51
#2025-05-30|2233.23
#2025-06-02|2232.47
#2025-06-03|2218.71
#2025-06-04|2235.43
#2025-06-05|2221.51
#2025-06-06|2204.43
#2025-06-09|2204.75
#2025-06-10|2214.03
#2025-06-11|2244.14
#2025-06-12|2239.14
#2025-06-13|2187.90
#2025-06-16|2190.56
#2025-06-17|2197.23
#2025-06-18|2214.49
#2025-06-19|2176.74
#2025-06-20|2181.26
#2025-06-23|2146.76
#2025-06-24|2200.15
#2025-06-25|2207.79
#2025-06-26|2257.49
#2025-06-27|2278.72
#2025-06-30|2299.88
#2025-07-01|2303.07
#2025-07-02|2305.66
#2025-07-03|2319.88
#2025-07-04|2326.27
#2025-07-07|2280.53
#2025-07-08|2273.27
#2025-07-09|2285.62
#2025-07-10|2278.75
#2025-07-11|2286.76
#2025-07-14|2280.37
#2025-07-15|2259.28
#2025-07-16|2252.79
#2025-07-17|2262.58
#2025-07-18|2270.51
#2025-07-21|2291.16
#2025-07-22|2313.10
#2025-07-23|2372.42
#2025-07-24|2407.01
#2025-07-25|2325.39
#2025-07-28|2319.71
#2025-07-29|2285.30
#2025-07-30|2295.29
#2025-07-31|2273.02
#2025-08-01|2294.84
#2025-08-04|2296.26
#2025-08-05|2307.61
#2025-08-06|2324.58
#2025-08-07|2337.33
#2025-08-08|2331.67
#2025-08-11|2337.11
#2025-08-12|2347.20
#2025-08-13|2383.45
#2025-08-14|2375.36
#2025-08-15|2406.05
#2025-08-18|2396.50
#2025-08-19|2398.01
#2025-08-20|2399.41
#2025-08-21|2404.66
#2025-08-22|2406.13
#2025-08-25|2426.11
#2025-08-26|2417.54
#2025-08-27|2411.61
#2025-08-28|2424.25
#2025-08-29|2414.58
#2025-09-01|2397.01
#2025-09-02|2389.28
#2025-09-03|2374.24
#2025-09-04|2360.72
#2025-09-05|2410.41
#2025-09-08|2420.81
#2025-09-09|2425.20
#2025-09-10|2413.38
#2025-09-11|2423.87
#2025-09-12|2432.22
#2025-09-15|2438.72
#2025-09-16|2472.86
#2025-09-17|2461.03
#2025-09-18|2460.06
#2025-09-19|2451.51
#2025-09-22|2486.71
#2025-09-23|2488.21
#2025-09-24|2452.55
#2025-09-25|2453.54
#2025-09-26|2454.89
#2025-09-29|2464.90
#2025-09-30|2480.62
#2025-10-01|2472.91
#2025-10-02|2482.16
#2025-10-03|2521.78
#2025-10-06|2537.07
#2025-10-07|2536.33
#2025-10-08|2492.37
#2025-10-09|2508.40
#2025-10-10|2441.56
#2025-10-13|2444.63
#2025-10-14|2427.21
#2025-10-15|2462.82
#2025-10-16|2487.98
#2025-10-17|2484.86
#2025-10-20|2503.58
#2025-10-21|2498.09
#2025-10-22|2521.59
#2025-10-23|2501.90
#2025-10-24|2541.72
#2025-10-27|2545.57
#2025-10-28|2506.92
#2025-10-29|2497.03
#2025-10-30|2453.56
#2025-10-31|2459.45
#2025-11-03|2467.85
#2025-11-04|2473.63
#2025-11-05|2418.96
#2025-11-06|2443.73
#2025-11-07|2440.25
#2025-11-10|2457.59
#2025-11-11|2452.53
#2025-11-12|2472.08
#2025-11-13|2501.74
#2025-11-14|2497.48
#2025-11-17|2467.91
#2025-11-18|2387.74
#2025-11-19|2358.07
#2025-11-20|2375.21
#2025-11-21|2387.74
#2025-11-24|2377.98
#2025-11-25|2382.05
#2025-11-26|2442.23
#2025-11-27|2469.78
#2025-11-28|2499.45
#2025-12-01|2493.31
#2025-12-02|2489.99
#2025-12-03|2487.57
#2025-12-04|2528.84
#2025-12-05|2503.38
#2025-12-08|2535.24
#2025-12-09|2525.73
#2025-12-10|2542.14
#2025-12-11|2508.10
#2025-12-12|2562.26
#2025-12-15|2592.96
#2025-12-16|2525.12
#2025-12-17|2513.74
#2025-12-18|2494.67
#2025-12-19|2480.49
#2025-12-22|2522.16
#2025-12-23|2546.33
#2025-12-24|2557.49
#2025-12-25|2559.60
#2025-12-26|2544.54
#2025-12-29|2563.99
#2025-12-30|2531.52
#2025-12-31|2525.91
#2026-01-01|2525.91
#2026-01-02|2524.41
#2026-01-05|2557.72
#2026-01-06|2628.78
#2026-01-07|2635.49
#2026-01-08|2583.98
#2026-01-09|2583.32
#2026-01-12|2590.78
#2026-01-13|2650.42
#2026-01-14|2694.64
#2026-01-15|2720.66
#2026-01-16|2749.16
#2026-01-19|2765.62
#2026-01-20|2719.55
#2026-01-21|2705.63
#2026-01-22|2776.58
#2026-01-23|2787.94
#2026-01-26|2832.62
#2026-01-27|2868.11
#2026-01-28|2801.65
#2026-01-29|2830.52
#2026-01-30|2842.73
#2026-02-02|2788.76
#2026-02-03|2862.37
#2026-02-04|2921.61
#2026-02-05|2878.66
#2026-02-06|2871.33
#2026-02-09|2974.18
#2026-02-10|3043.65
#2026-02-11|3051.49
#2026-02-12|3147.92
#2026-02-13|3074.25
#2026-02-16|3078.56
#2026-02-17|3066.02
#2026-02-18|3105.84
#2026-02-19|3171.48
#2026-02-20|3150.22
#2026-02-23|3158.24
#2026-02-24|3209.33
#2026-02-25|3200.55
#2026-02-26|3219.82
#2026-02-27|3282.42
#2026-03-02|3284.84
#2026-03-03|3143.97
#2026-03-04|2961.35
#2026-03-05|3072.53
#2026-03-06|3108.60
#2026-03-09|2922.88
#2026-03-10|3004.34
#2026-03-11|3026.77
#2026-03-12|2999.22
#2026-03-13|2983.77
#2026-03-16|2977.31
#2026-03-17|2971.24
#2026-03-18|3073.74
#2026-03-19|2962.40
#2026-03-20|2947.31
#2026-03-23|2824.87
#2026-03-24|2878.73
#2026-03-25|2955.82
#2026-03-26|2940.96
#2026-03-27|2914.55
#2026-03-30|2900.45
#2026-03-31|2873.59
#2026-04-01|3020.69
#2026-04-02|2936.71