Table Data - NASDAQ Developed Markets: Asia Total Return Index
| Title | NASDAQ Developed Markets: Asia Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIAT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMASIAT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 709.18 |
| 2001-04-02 | 697.32 |
| 2001-04-03 | 711.40 |
| 2001-04-04 | 715.27 |
| 2001-04-05 | 726.62 |
| 2001-04-06 | 731.03 |
| 2001-04-09 | 707.27 |
| 2001-04-10 | 700.83 |
| 2001-04-11 | 714.66 |
| 2001-04-12 | 727.09 |
| 2001-04-13 | . |
| 2001-04-16 | 716.96 |
| 2001-04-17 | 715.96 |
| 2001-04-18 | 742.12 |
| 2001-04-19 | 757.21 |
| 2001-04-20 | 748.79 |
| 2001-04-23 | 753.95 |
| 2001-04-24 | 749.73 |
| 2001-04-25 | 755.26 |
| 2001-04-26 | 760.72 |
| 2001-04-27 | 756.74 |
| 2001-04-30 | 758.48 |
| 2001-05-01 | 788.87 |
| 2001-05-02 | 796.78 |
| 2001-05-03 | 802.29 |
| 2001-05-04 | 801.40 |
| 2001-05-07 | 808.30 |
| 2001-05-08 | 792.91 |
| 2001-05-09 | 781.45 |
| 2001-05-10 | 773.44 |
| 2001-05-11 | 774.99 |
| 2001-05-14 | 761.13 |
| 2001-05-15 | 767.73 |
| 2001-05-16 | 755.27 |
| 2001-05-17 | 770.09 |
| 2001-05-18 | 763.58 |
| 2001-05-21 | 774.76 |
| 2001-05-22 | 775.78 |
| 2001-05-23 | 786.98 |
| 2001-05-24 | 783.96 |
| 2001-05-25 | 777.48 |
| 2001-05-28 | . |
| 2001-05-29 | 779.60 |
| 2001-05-30 | 763.92 |
| 2001-05-31 | 761.37 |
| 2001-06-01 | 761.19 |
| 2001-06-04 | 760.17 |
| 2001-06-05 | 753.49 |
| 2001-06-06 | 752.53 |
| 2001-06-07 | 758.74 |
| 2001-06-08 | 758.06 |
| 2001-06-11 | 745.78 |
| 2001-06-12 | 728.51 |
| 2001-06-13 | 728.47 |
| 2001-06-14 | 730.15 |
| 2001-06-15 | 722.29 |
| 2001-06-18 | 714.43 |
| 2001-06-19 | 712.96 |
| 2001-06-20 | 711.89 |
| 2001-06-21 | 719.30 |
| 2001-06-22 | 727.20 |
| 2001-06-25 | 722.53 |
| 2001-06-26 | 724.81 |
| 2001-06-27 | 718.32 |
| 2001-06-28 | 708.32 |
| 2001-06-29 | 720.81 |
| 2001-07-02 | 716.75 |
| 2001-07-03 | 718.72 |
| 2001-07-04 | . |
| 2001-07-05 | 703.50 |
| 2001-07-06 | 689.76 |
| 2001-07-09 | 685.26 |
| 2001-07-10 | 690.69 |
| 2001-07-11 | 685.46 |
| 2001-07-12 | 699.13 |
| 2001-07-13 | 692.19 |
| 2001-07-16 | 688.39 |
| 2001-07-17 | 680.83 |
| 2001-07-18 | 672.02 |
| 2001-07-19 | 674.71 |
| 2001-07-20 | 676.97 |
| 2001-07-23 | 656.79 |
| 2001-07-24 | 664.33 |
| 2001-07-25 | 670.82 |
| 2001-07-26 | 669.64 |
| 2001-07-27 | 665.70 |
| 2001-07-30 | 650.91 |
| 2001-07-31 | 665.03 |
| 2001-08-01 | 672.50 |
| 2001-08-02 | 691.39 |
| 2001-08-03 | 685.01 |
| 2001-08-06 | 682.42 |
| 2001-08-07 | 686.06 |
| 2001-08-08 | 684.15 |
| 2001-08-09 | 667.29 |
| 2001-08-10 | 671.43 |
| 2001-08-13 | 660.76 |
| 2001-08-14 | 679.01 |
| 2001-08-15 | 686.45 |
| 2001-08-16 | 675.03 |
| 2001-08-17 | 671.22 |
| 2001-08-20 | 662.02 |
| 2001-08-21 | 667.17 |
| 2001-08-22 | 671.25 |
| 2001-08-23 | 660.69 |
| 2001-08-24 | 659.97 |
| 2001-08-27 | 664.42 |
| 2001-08-28 | 658.61 |
| 2001-08-29 | 652.76 |
| 2001-08-30 | 644.36 |
| 2001-08-31 | 642.18 |
| 2001-09-03 | . |
| 2001-09-04 | 640.49 |
| 2001-09-05 | 627.03 |
| 2001-09-06 | 623.37 |
| 2001-09-07 | 620.75 |
| 2001-09-10 | 605.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 577.22 |
| 2001-09-18 | 587.08 |
| 2001-09-19 | 599.83 |
| 2001-09-20 | 594.82 |
| 2001-09-21 | 576.28 |
| 2001-09-24 | 575.32 |
| 2001-09-25 | 585.42 |
| 2001-09-26 | 576.59 |
| 2001-09-27 | 573.91 |
| 2001-09-28 | 586.37 |
| 2001-10-01 | 591.52 |
| 2001-10-02 | 599.09 |
| 2001-10-03 | 591.25 |
| 2001-10-04 | 605.63 |
| 2001-10-05 | 608.73 |
| 2001-10-08 | 608.95 |
| 2001-10-09 | 596.50 |
| 2001-10-10 | 589.38 |
| 2001-10-11 | 603.81 |
| 2001-10-12 | 614.65 |
| 2001-10-15 | 608.12 |
| 2001-10-16 | 610.03 |
| 2001-10-17 | 618.98 |
| 2001-10-18 | 606.63 |
| 2001-10-19 | 607.15 |
| 2001-10-22 | 605.83 |
| 2001-10-23 | 614.59 |
| 2001-10-24 | 615.79 |
| 2001-10-25 | 620.15 |
| 2001-10-26 | 614.86 |
| 2001-10-29 | 608.55 |
| 2001-10-30 | 601.97 |
| 2001-10-31 | 593.22 |
| 2001-11-01 | 596.03 |
| 2001-11-02 | 596.23 |
| 2001-11-05 | 598.63 |
| 2001-11-06 | 607.14 |
| 2001-11-07 | 593.30 |
| 2001-11-08 | 600.69 |
| 2001-11-09 | 597.48 |
| 2001-11-12 | 591.44 |
| 2001-11-13 | 582.78 |
| 2001-11-14 | 585.06 |
| 2001-11-15 | 598.58 |
| 2001-11-16 | 601.87 |
| 2001-11-19 | 605.01 |
| 2001-11-20 | 604.28 |
| 2001-11-21 | 602.94 |
| 2001-11-22 | . |
| 2001-11-23 | 599.22 |
| 2001-11-26 | 613.37 |
| 2001-11-27 | 611.66 |
| 2001-11-28 | 600.61 |
| 2001-11-29 | 596.53 |
| 2001-11-30 | 602.64 |
| 2001-12-03 | 588.88 |
| 2001-12-04 | 589.65 |
| 2001-12-05 | 601.29 |
| 2001-12-06 | 606.00 |
| 2001-12-07 | 596.99 |
| 2001-12-10 | 585.40 |
| 2001-12-11 | 580.35 |
| 2001-12-12 | 592.44 |
| 2001-12-13 | 579.29 |
| 2001-12-14 | 574.02 |
| 2001-12-17 | 564.72 |
| 2001-12-18 | 566.98 |
| 2001-12-19 | 567.92 |
| 2001-12-20 | 572.00 |
| 2001-12-21 | 562.50 |
| 2001-12-24 | 561.16 |
| 2001-12-25 | . |
| 2001-12-26 | 553.88 |
| 2001-12-27 | 562.33 |
| 2001-12-28 | 571.42 |
| 2001-12-31 | 572.08 |
| 2002-01-01 | . |
| 2002-01-02 | 568.01 |
| 2002-01-03 | 570.31 |
| 2002-01-04 | 586.09 |
| 2002-01-07 | 586.90 |
| 2002-01-08 | 571.14 |
| 2002-01-09 | 567.48 |
| 2002-01-10 | 560.99 |
| 2002-01-11 | 558.11 |
| 2002-01-14 | 560.16 |
| 2002-01-15 | 549.90 |
| 2002-01-16 | 548.43 |
| 2002-01-17 | 546.03 |
| 2002-01-18 | 554.81 |
| 2002-01-21 | . |
| 2002-01-22 | 539.28 |
| 2002-01-23 | 535.78 |
| 2002-01-24 | 538.31 |
| 2002-01-25 | 543.61 |
| 2002-01-28 | 552.39 |
| 2002-01-29 | 542.68 |
| 2002-01-30 | 536.05 |
| 2002-01-31 | 537.62 |
| 2002-02-01 | 529.07 |
| 2002-02-04 | 526.20 |
| 2002-02-05 | 513.88 |
| 2002-02-06 | 513.83 |
| 2002-02-07 | 520.70 |
| 2002-02-08 | 522.04 |
| 2002-02-11 | 527.20 |
| 2002-02-12 | 540.65 |
| 2002-02-13 | 543.51 |
| 2002-02-14 | 548.12 |
| 2002-02-15 | 546.45 |
| 2002-02-18 | . |
| 2002-02-19 | 532.97 |
| 2002-02-20 | 530.41 |
| 2002-02-21 | 543.80 |
| 2002-02-22 | 545.73 |
| 2002-02-25 | 543.20 |
| 2002-02-26 | 539.91 |
| 2002-02-27 | 550.77 |
| 2002-02-28 | 555.81 |
| 2002-03-01 | 566.16 |
| 2002-03-04 | 596.40 |
| 2002-03-05 | 594.48 |
| 2002-03-06 | 598.68 |
| 2002-03-07 | 624.91 |
| 2002-03-08 | 625.36 |
| 2002-03-11 | 634.42 |
| 2002-03-12 | 617.35 |
| 2002-03-13 | 604.46 |
| 2002-03-14 | 612.69 |
| 2002-03-15 | 617.82 |
| 2002-03-18 | 603.91 |
| 2002-03-19 | 615.54 |
| 2002-03-20 | 608.43 |
| 2002-03-21 | 605.35 |
| 2002-03-22 | 592.82 |
| 2002-03-25 | 589.40 |
| 2002-03-26 | 588.68 |
| 2002-03-27 | 595.30 |
| 2002-03-28 | 598.81 |
| 2002-03-29 | . |
| 2002-04-01 | 582.11 |
| 2002-04-02 | 590.78 |
| 2002-04-03 | 600.29 |
| 2002-04-04 | 605.88 |
| 2002-04-05 | 604.36 |
| 2002-04-08 | 604.71 |
| 2002-04-09 | 595.62 |
| 2002-04-10 | 598.02 |
| 2002-04-11 | 592.89 |
| 2002-04-12 | 585.12 |
| 2002-04-15 | 592.89 |
| 2002-04-16 | 600.59 |
| 2002-04-17 | 609.92 |
| 2002-04-18 | 616.27 |
| 2002-04-19 | 611.40 |
| 2002-04-22 | 620.90 |
| 2002-04-23 | 622.24 |
| 2002-04-24 | 620.73 |
| 2002-04-25 | 626.39 |
| 2002-04-26 | 621.97 |
| 2002-04-29 | 620.52 |
| 2002-04-30 | 616.88 |
| 2002-05-01 | 622.91 |
| 2002-05-02 | 622.04 |
| 2002-05-03 | 626.38 |
| 2002-05-06 | 624.11 |
| 2002-05-07 | 615.41 |
| 2002-05-08 | 617.33 |
| 2002-05-09 | 622.16 |
| 2002-05-10 | 623.01 |
| 2002-05-13 | 617.17 |
| 2002-05-14 | 611.47 |
| 2002-05-15 | 625.17 |
| 2002-05-16 | 632.11 |
| 2002-05-17 | 644.45 |
| 2002-05-20 | 647.99 |
| 2002-05-21 | 653.50 |
| 2002-05-22 | 659.71 |
| 2002-05-23 | 656.49 |
| 2002-05-24 | 660.33 |
| 2002-05-27 | . |
| 2002-05-28 | 656.83 |
| 2002-05-29 | 653.88 |
| 2002-05-30 | 656.60 |
| 2002-05-31 | 649.39 |
| 2002-06-03 | 657.05 |
| 2002-06-04 | 648.03 |
| 2002-06-05 | 644.96 |
| 2002-06-06 | 642.20 |
| 2002-06-07 | 637.45 |
| 2002-06-10 | 634.23 |
| 2002-06-11 | 632.09 |
| 2002-06-12 | 628.54 |
| 2002-06-13 | 621.66 |
| 2002-06-14 | 614.29 |
| 2002-06-17 | 598.56 |
| 2002-06-18 | 606.19 |
| 2002-06-19 | 592.99 |
| 2002-06-20 | 600.98 |
| 2002-06-21 | 597.42 |
| 2002-06-24 | 603.61 |
| 2002-06-25 | 603.43 |
| 2002-06-26 | 597.19 |
| 2002-06-27 | 600.63 |
| 2002-06-28 | 617.76 |
| 2002-07-01 | 617.51 |
| 2002-07-02 | 617.90 |
| 2002-07-03 | 627.33 |
| 2002-07-04 | . |
| 2002-07-05 | 626.74 |
| 2002-07-08 | 629.92 |
| 2002-07-09 | 640.51 |
| 2002-07-10 | 632.74 |
| 2002-07-11 | 627.06 |
| 2002-07-12 | 629.00 |
| 2002-07-15 | 622.90 |
| 2002-07-16 | 614.47 |
| 2002-07-17 | 613.18 |
| 2002-07-18 | 622.27 |
| 2002-07-19 | 614.84 |
| 2002-07-22 | 610.45 |
| 2002-07-23 | 608.43 |
| 2002-07-24 | 601.21 |
| 2002-07-25 | 595.17 |
| 2002-07-26 | 571.55 |
| 2002-07-29 | 571.50 |
| 2002-07-30 | 584.60 |
| 2002-07-31 | 580.66 |
| 2002-08-01 | 578.03 |
| 2002-08-02 | 575.74 |
| 2002-08-05 | 573.80 |
| 2002-08-06 | 556.08 |
| 2002-08-07 | 574.03 |
| 2002-08-08 | 571.97 |
| 2002-08-09 | 584.16 |
| 2002-08-12 | 578.28 |
| 2002-08-13 | 576.54 |
| 2002-08-14 | 585.43 |
| 2002-08-15 | 586.81 |
| 2002-08-16 | 587.03 |
| 2002-08-19 | 574.49 |
| 2002-08-20 | 574.55 |
| 2002-08-21 | 578.24 |
| 2002-08-22 | 580.69 |
| 2002-08-23 | 583.10 |
| 2002-08-26 | 591.94 |
| 2002-08-27 | 587.91 |
| 2002-08-28 | 581.40 |
| 2002-08-29 | 572.91 |
| 2002-08-30 | 572.75 |
| 2002-09-02 | . |
| 2002-09-03 | 558.51 |
| 2002-09-04 | 546.88 |
| 2002-09-05 | 553.53 |
| 2002-09-06 | 547.66 |
| 2002-09-09 | 553.29 |
| 2002-09-10 | 553.20 |
| 2002-09-11 | 553.49 |
| 2002-09-12 | 556.42 |
| 2002-09-13 | 545.49 |
| 2002-09-16 | 540.17 |
| 2002-09-17 | 553.42 |
| 2002-09-18 | 552.94 |
| 2002-09-19 | 561.22 |
| 2002-09-20 | 543.06 |
| 2002-09-23 | 540.66 |
| 2002-09-24 | 535.30 |
| 2002-09-25 | 531.15 |
| 2002-09-26 | 540.06 |
| 2002-09-27 | 548.77 |
| 2002-09-30 | 544.30 |
| 2002-10-01 | 533.05 |
| 2002-10-02 | 526.11 |
| 2002-10-03 | 521.66 |
| 2002-10-04 | 525.88 |
| 2002-10-07 | 506.50 |
| 2002-10-08 | 508.01 |
| 2002-10-09 | 501.86 |
| 2002-10-10 | 496.66 |
| 2002-10-11 | 502.66 |
| 2002-10-14 | 502.37 |
| 2002-10-15 | 516.93 |
| 2002-10-16 | 521.86 |
| 2002-10-17 | 523.14 |
| 2002-10-18 | 526.47 |
| 2002-10-21 | 525.38 |
| 2002-10-22 | 511.68 |
| 2002-10-23 | 518.35 |
| 2002-10-24 | 515.51 |
| 2002-10-25 | 523.17 |
| 2002-10-28 | 525.05 |
| 2002-10-29 | 523.14 |
| 2002-10-30 | 524.96 |
| 2002-10-31 | 521.21 |
| 2002-11-01 | 524.11 |
| 2002-11-04 | 524.51 |
| 2002-11-05 | 537.58 |
| 2002-11-06 | 536.20 |
| 2002-11-07 | 537.76 |
| 2002-11-08 | 534.70 |
| 2002-11-11 | 523.19 |
| 2002-11-12 | 521.63 |
| 2002-11-13 | 518.43 |
| 2002-11-14 | 512.73 |
| 2002-11-15 | 522.57 |
| 2002-11-18 | 511.98 |
| 2002-11-19 | 509.04 |
| 2002-11-20 | 510.91 |
| 2002-11-21 | 518.18 |
| 2002-11-22 | 524.45 |
| 2002-11-25 | 532.30 |
| 2002-11-26 | 529.32 |
| 2002-11-27 | 531.04 |
| 2002-11-28 | . |
| 2002-11-29 | 541.02 |
| 2002-12-02 | 532.77 |
| 2002-12-03 | 534.24 |
| 2002-12-04 | 523.33 |
| 2002-12-05 | 517.83 |
| 2002-12-06 | 520.80 |
| 2002-12-09 | 518.83 |
| 2002-12-10 | 519.07 |
| 2002-12-11 | 517.45 |
| 2002-12-12 | 517.90 |
| 2002-12-13 | 519.12 |
| 2002-12-16 | 512.98 |
| 2002-12-17 | 516.35 |
| 2002-12-18 | 505.69 |
| 2002-12-19 | 511.16 |
| 2002-12-20 | 510.05 |
| 2002-12-23 | 511.30 |
| 2002-12-24 | 515.34 |
| 2002-12-25 | . |
| 2002-12-26 | 522.60 |
| 2002-12-27 | 526.07 |
| 2002-12-30 | 527.62 |
| 2002-12-31 | 527.52 |
| 2003-01-01 | . |
| 2003-01-02 | 523.02 |
| 2003-01-03 | 523.99 |
| 2003-01-06 | 536.29 |
| 2003-01-07 | 527.91 |
| 2003-01-08 | 521.47 |
| 2003-01-09 | 523.20 |
| 2003-01-10 | 522.62 |
| 2003-01-13 | 526.15 |
| 2003-01-14 | 533.92 |
| 2003-01-15 | 539.54 |
| 2003-01-16 | 539.25 |
| 2003-01-17 | 540.53 |
| 2003-01-20 | . |
| 2003-01-21 | 538.91 |
| 2003-01-22 | 534.66 |
| 2003-01-23 | 544.51 |
| 2003-01-24 | 540.24 |
| 2003-01-27 | 528.56 |
| 2003-01-28 | 526.05 |
| 2003-01-29 | 518.67 |
| 2003-01-30 | 514.80 |
| 2003-01-31 | 509.45 |
| 2003-02-03 | 515.49 |
| 2003-02-04 | 521.06 |
| 2003-02-05 | 521.51 |
| 2003-02-06 | 518.73 |
| 2003-02-07 | 516.93 |
| 2003-02-10 | 515.36 |
| 2003-02-11 | 514.14 |
| 2003-02-12 | 522.15 |
| 2003-02-13 | 520.67 |
| 2003-02-14 | 524.00 |
| 2003-02-17 | . |
| 2003-02-18 | 530.98 |
| 2003-02-19 | 532.04 |
| 2003-02-20 | 531.66 |
| 2003-02-21 | 525.10 |
| 2003-02-24 | 528.42 |
| 2003-02-25 | 518.91 |
| 2003-02-26 | 519.44 |
| 2003-02-27 | 516.90 |
| 2003-02-28 | 515.13 |
| 2003-03-03 | 521.04 |
| 2003-03-04 | 521.49 |
| 2003-03-05 | 521.19 |
| 2003-03-06 | 515.39 |
| 2003-03-07 | 507.06 |
| 2003-03-10 | 500.09 |
| 2003-03-11 | 491.15 |
| 2003-03-12 | 496.56 |
| 2003-03-13 | 489.26 |
| 2003-03-14 | 494.42 |
| 2003-03-17 | 489.93 |
| 2003-03-18 | 493.46 |
| 2003-03-19 | 494.77 |
| 2003-03-20 | 502.65 |
| 2003-03-21 | 498.13 |
| 2003-03-24 | 513.69 |
| 2003-03-25 | 505.52 |
| 2003-03-26 | 512.73 |
| 2003-03-27 | 513.33 |
| 2003-03-28 | 508.17 |
| 2003-03-31 | 495.88 |
| 2003-04-01 | 497.64 |
| 2003-04-02 | 500.33 |
| 2003-04-03 | 496.44 |
| 2003-04-04 | 495.85 |
| 2003-04-07 | 503.38 |
| 2003-04-08 | 498.95 |
| 2003-04-09 | 494.29 |
| 2003-04-10 | 493.77 |
| 2003-04-11 | 484.37 |
| 2003-04-14 | 481.05 |
| 2003-04-15 | 487.82 |
| 2003-04-16 | 487.77 |
| 2003-04-17 | 490.56 |
| 2003-04-18 | . |
| 2003-04-21 | 492.23 |
| 2003-04-22 | 487.63 |
| 2003-04-23 | 485.65 |
| 2003-04-24 | 489.81 |
| 2003-04-25 | 480.85 |
| 2003-04-28 | 476.98 |
| 2003-04-29 | 479.70 |
| 2003-04-30 | 496.49 |
| 2003-05-01 | 500.60 |
| 2003-05-02 | 502.01 |
| 2003-05-05 | 504.26 |
| 2003-05-06 | 515.95 |
| 2003-05-07 | 522.78 |
| 2003-05-08 | 517.21 |
| 2003-05-09 | 519.70 |
| 2003-05-12 | 524.86 |
| 2003-05-13 | 525.44 |
| 2003-05-14 | 528.74 |
| 2003-05-15 | 523.14 |
| 2003-05-16 | 522.36 |
| 2003-05-19 | 515.90 |
| 2003-05-20 | 516.85 |
| 2003-05-21 | 512.37 |
| 2003-05-22 | 516.26 |
| 2003-05-23 | 525.37 |
| 2003-05-26 | . |
| 2003-05-27 | 519.32 |
| 2003-05-28 | 517.83 |
| 2003-05-29 | 525.35 |
| 2003-05-30 | 523.02 |
| 2003-06-02 | 533.89 |
| 2003-06-03 | 534.23 |
| 2003-06-04 | 535.83 |
| 2003-06-05 | 545.82 |
| 2003-06-06 | 546.51 |
| 2003-06-09 | 552.30 |
| 2003-06-10 | 551.42 |
| 2003-06-11 | 554.03 |
| 2003-06-12 | 554.77 |
| 2003-06-13 | 558.47 |
| 2003-06-16 | 552.60 |
| 2003-06-17 | 559.39 |
| 2003-06-18 | 561.92 |
| 2003-06-19 | 563.26 |
| 2003-06-20 | 565.31 |
| 2003-06-23 | 569.54 |
| 2003-06-24 | 556.46 |
| 2003-06-25 | 558.43 |
| 2003-06-26 | 553.28 |
| 2003-06-27 | 561.46 |
| 2003-06-30 | 558.89 |
| 2003-07-01 | 569.53 |
| 2003-07-02 | 586.63 |
| 2003-07-03 | 596.19 |
| 2003-07-04 | . |
| 2003-07-07 | 603.41 |
| 2003-07-08 | 608.66 |
| 2003-07-09 | 613.84 |
| 2003-07-10 | 609.87 |
| 2003-07-11 | 594.73 |
| 2003-07-14 | 602.45 |
| 2003-07-15 | 603.99 |
| 2003-07-16 | 598.24 |
| 2003-07-17 | 584.14 |
| 2003-07-18 | 585.81 |
| 2003-07-21 | 587.56 |
| 2003-07-22 | 582.44 |
| 2003-07-23 | 590.32 |
| 2003-07-24 | 591.71 |
| 2003-07-25 | 593.48 |
| 2003-07-28 | 598.95 |
| 2003-07-29 | 597.95 |
| 2003-07-30 | 585.03 |
| 2003-07-31 | 582.67 |
| 2003-08-01 | 587.56 |
| 2003-08-04 | 581.01 |
| 2003-08-05 | 577.43 |
| 2003-08-06 | 573.66 |
| 2003-08-07 | 576.55 |
| 2003-08-08 | 576.86 |
| 2003-08-11 | 586.14 |
| 2003-08-12 | 589.79 |
| 2003-08-13 | 597.06 |
| 2003-08-14 | 606.27 |
| 2003-08-15 | 605.83 |
| 2003-08-18 | 612.40 |
| 2003-08-19 | 620.33 |
| 2003-08-20 | 632.02 |
| 2003-08-21 | 639.90 |
| 2003-08-22 | 638.33 |
| 2003-08-25 | 635.69 |
| 2003-08-26 | 636.05 |
| 2003-08-27 | 633.98 |
| 2003-08-28 | 631.79 |
| 2003-08-29 | 641.63 |
| 2003-09-01 | . |
| 2003-09-02 | 659.37 |
| 2003-09-03 | 663.46 |
| 2003-09-04 | 657.55 |
| 2003-09-05 | 656.51 |
| 2003-09-08 | 658.32 |
| 2003-09-09 | 668.73 |
| 2003-09-10 | 661.28 |
| 2003-09-11 | 651.04 |
| 2003-09-12 | 659.71 |
| 2003-09-15 | 659.57 |
| 2003-09-16 | 675.39 |
| 2003-09-17 | 681.52 |
| 2003-09-18 | 689.06 |
| 2003-09-19 | 689.93 |
| 2003-09-22 | 682.96 |
| 2003-09-23 | 686.41 |
| 2003-09-24 | 688.36 |
| 2003-09-25 | 676.85 |
| 2003-09-26 | 676.69 |
| 2003-09-29 | 675.05 |
| 2003-09-30 | 675.40 |
| 2003-10-01 | 688.79 |
| 2003-10-02 | 703.82 |
| 2003-10-03 | 711.18 |
| 2003-10-06 | 712.63 |
| 2003-10-07 | 724.56 |
| 2003-10-08 | 711.77 |
| 2003-10-09 | 716.31 |
| 2003-10-10 | 729.71 |
| 2003-10-13 | 727.65 |
| 2003-10-14 | 733.10 |
| 2003-10-15 | 728.30 |
| 2003-10-16 | 738.32 |
| 2003-10-17 | 739.44 |
| 2003-10-20 | 740.34 |
| 2003-10-21 | 738.45 |
| 2003-10-22 | 730.18 |
| 2003-10-23 | 691.73 |
| 2003-10-24 | 698.15 |
| 2003-10-27 | 708.78 |
| 2003-10-28 | 717.14 |
| 2003-10-29 | 726.42 |
| 2003-10-30 | 723.26 |
| 2003-10-31 | 707.43 |
| 2003-11-03 | 701.22 |
| 2003-11-04 | 727.33 |
| 2003-11-05 | 721.53 |
| 2003-11-06 | 703.84 |
| 2003-11-07 | 712.49 |
| 2003-11-10 | 713.12 |
| 2003-11-11 | 692.23 |
| 2003-11-12 | 691.06 |
| 2003-11-13 | 704.08 |
| 2003-11-14 | 696.26 |
| 2003-11-17 | 669.91 |
| 2003-11-18 | 675.52 |
| 2003-11-19 | 657.30 |
| 2003-11-20 | 669.01 |
| 2003-11-21 | 670.05 |
| 2003-11-24 | 667.69 |
| 2003-11-25 | 674.54 |
| 2003-11-26 | 687.97 |
| 2003-11-27 | . |
| 2003-11-28 | 687.06 |
| 2003-12-01 | 700.31 |
| 2003-12-02 | 705.05 |
| 2003-12-03 | 705.25 |
| 2003-12-04 | 709.71 |
| 2003-12-05 | 708.46 |
| 2003-12-08 | 696.47 |
| 2003-12-09 | 697.99 |
| 2003-12-10 | 683.08 |
| 2003-12-11 | 689.49 |
| 2003-12-12 | 697.96 |
| 2003-12-15 | 713.32 |
| 2003-12-16 | 701.92 |
| 2003-12-17 | 694.07 |
| 2003-12-18 | 692.80 |
| 2003-12-19 | 701.40 |
| 2003-12-22 | 708.78 |
| 2003-12-23 | 709.13 |
| 2003-12-24 | 709.24 |
| 2003-12-25 | . |
| 2003-12-26 | 714.43 |
| 2003-12-29 | 720.49 |
| 2003-12-30 | 731.69 |
| 2003-12-31 | 730.67 |
| 2004-01-01 | . |
| 2004-01-02 | 732.86 |
| 2004-01-05 | 749.89 |
| 2004-01-06 | 747.33 |
| 2004-01-07 | 745.17 |
| 2004-01-08 | 748.02 |
| 2004-01-09 | 753.23 |
| 2004-01-12 | 753.06 |
| 2004-01-13 | 750.10 |
| 2004-01-14 | 753.00 |
| 2004-01-15 | 744.09 |
| 2004-01-16 | 748.17 |
| 2004-01-19 | . |
| 2004-01-20 | 757.60 |
| 2004-01-21 | 759.30 |
| 2004-01-22 | 763.87 |
| 2004-01-23 | 767.41 |
| 2004-01-26 | 763.13 |
| 2004-01-27 | 763.53 |
| 2004-01-28 | 758.84 |
| 2004-01-29 | 749.87 |
| 2004-01-30 | 749.46 |
| 2004-02-02 | 751.07 |
| 2004-02-03 | 747.73 |
| 2004-02-04 | 733.26 |
| 2004-02-05 | 735.09 |
| 2004-02-06 | 739.35 |
| 2004-02-09 | 737.72 |
| 2004-02-10 | 737.62 |
| 2004-02-11 | 737.50 |
| 2004-02-12 | 741.81 |
| 2004-02-13 | 748.14 |
| 2004-02-16 | . |
| 2004-02-17 | 755.25 |
| 2004-02-18 | 750.83 |
| 2004-02-19 | 748.80 |
| 2004-02-20 | 738.59 |
| 2004-02-23 | 747.65 |
| 2004-02-24 | 736.65 |
| 2004-02-25 | 730.70 |
| 2004-02-26 | 732.45 |
| 2004-02-27 | 748.50 |
| 2004-03-01 | 765.11 |
| 2004-03-02 | 762.17 |
| 2004-03-03 | 761.39 |
| 2004-03-04 | 760.36 |
| 2004-03-05 | 765.08 |
| 2004-03-08 | 760.07 |
| 2004-03-09 | 767.36 |
| 2004-03-10 | 762.46 |
| 2004-03-11 | 757.74 |
| 2004-03-12 | 748.27 |
| 2004-03-15 | 759.89 |
| 2004-03-16 | 768.00 |
| 2004-03-17 | 784.55 |
| 2004-03-18 | 797.31 |
| 2004-03-19 | 792.38 |
| 2004-03-22 | 787.31 |
| 2004-03-23 | 789.84 |
| 2004-03-24 | 802.42 |
| 2004-03-25 | 811.54 |
| 2004-03-26 | 826.37 |
| 2004-03-29 | 830.23 |
| 2004-03-30 | 828.38 |
| 2004-03-31 | 842.07 |
| 2004-04-01 | 842.69 |
| 2004-04-02 | 844.39 |
| 2004-04-05 | 849.02 |
| 2004-04-06 | 849.81 |
| 2004-04-07 | 854.73 |
| 2004-04-08 | 852.28 |
| 2004-04-09 | . |
| 2004-04-12 | 851.07 |
| 2004-04-13 | 850.05 |
| 2004-04-14 | 837.93 |
| 2004-04-15 | 822.31 |
| 2004-04-16 | 826.51 |
| 2004-04-19 | 816.64 |
| 2004-04-20 | 832.15 |
| 2004-04-21 | 824.27 |
| 2004-04-22 | 822.21 |
| 2004-04-23 | 830.04 |
| 2004-04-26 | 833.69 |
| 2004-04-27 | 822.73 |
| 2004-04-28 | 822.49 |
| 2004-04-29 | 819.21 |
| 2004-04-30 | 805.71 |
| 2004-05-03 | 805.45 |
| 2004-05-04 | 810.43 |
| 2004-05-05 | 818.39 |
| 2004-05-06 | 799.22 |
| 2004-05-07 | 775.72 |
| 2004-05-10 | 725.25 |
| 2004-05-11 | 726.85 |
| 2004-05-12 | 750.33 |
| 2004-05-13 | 726.91 |
| 2004-05-14 | 722.04 |
| 2004-05-17 | 698.89 |
| 2004-05-18 | 712.29 |
| 2004-05-19 | 742.45 |
| 2004-05-20 | 735.73 |
| 2004-05-21 | 757.08 |
| 2004-05-24 | 757.57 |
| 2004-05-25 | 750.45 |
| 2004-05-26 | 761.66 |
| 2004-05-27 | 768.06 |
| 2004-05-28 | 778.11 |
| 2004-05-31 | . |
| 2004-06-01 | 783.75 |
| 2004-06-02 | 778.28 |
| 2004-06-03 | 760.80 |
| 2004-06-04 | 762.31 |
| 2004-06-07 | 790.33 |
| 2004-06-08 | 793.95 |
| 2004-06-09 | 793.41 |
| 2004-06-10 | 797.93 |
| 2004-06-11 | . |
| 2004-06-14 | 784.55 |
| 2004-06-15 | 786.03 |
| 2004-06-16 | 796.84 |
| 2004-06-17 | 799.33 |
| 2004-06-18 | 792.26 |
| 2004-06-21 | 803.41 |
| 2004-06-22 | 798.71 |
| 2004-06-23 | 798.39 |
| 2004-06-24 | 817.79 |
| 2004-06-25 | 816.17 |
| 2004-06-28 | 824.20 |
| 2004-06-29 | 821.23 |
| 2004-06-30 | 818.56 |
| 2004-07-01 | 824.60 |
| 2004-07-02 | 813.74 |
| 2004-07-05 | . |
| 2004-07-06 | 795.71 |
| 2004-07-07 | 795.28 |
| 2004-07-08 | 789.21 |
| 2004-07-09 | 799.62 |
| 2004-07-12 | 809.22 |
| 2004-07-13 | 805.96 |
| 2004-07-14 | 796.07 |
| 2004-07-15 | 793.47 |
| 2004-07-16 | 799.60 |
| 2004-07-19 | 802.90 |
| 2004-07-20 | 794.78 |
| 2004-07-21 | 793.31 |
| 2004-07-22 | 789.42 |
| 2004-07-23 | 778.79 |
| 2004-07-26 | 774.67 |
| 2004-07-27 | 761.54 |
| 2004-07-28 | 766.20 |
| 2004-07-29 | 759.62 |
| 2004-07-30 | 773.29 |
| 2004-08-02 | 775.07 |
| 2004-08-03 | 771.60 |
| 2004-08-04 | 760.50 |
| 2004-08-05 | 762.16 |
| 2004-08-06 | 765.14 |
| 2004-08-09 | 758.80 |
| 2004-08-10 | 758.45 |
| 2004-08-11 | 765.20 |
| 2004-08-12 | 762.34 |
| 2004-08-13 | 752.28 |
| 2004-08-16 | 745.06 |
| 2004-08-17 | 752.47 |
| 2004-08-18 | 757.85 |
| 2004-08-19 | 768.25 |
| 2004-08-20 | 769.72 |
| 2004-08-23 | 772.12 |
| 2004-08-24 | 774.49 |
| 2004-08-25 | 777.45 |
| 2004-08-26 | 782.37 |
| 2004-08-27 | 787.02 |
| 2004-08-30 | 784.39 |
| 2004-08-31 | 781.61 |
| 2004-09-01 | 787.84 |
| 2004-09-02 | 790.13 |
| 2004-09-03 | 776.54 |
| 2004-09-06 | . |
| 2004-09-07 | 796.18 |
| 2004-09-08 | 796.17 |
| 2004-09-09 | 786.10 |
| 2004-09-10 | 785.58 |
| 2004-09-13 | 789.48 |
| 2004-09-14 | 795.45 |
| 2004-09-15 | 783.29 |
| 2004-09-16 | 783.05 |
| 2004-09-17 | 777.59 |
| 2004-09-20 | 778.59 |
| 2004-09-21 | 776.53 |
| 2004-09-22 | 771.30 |
| 2004-09-23 | 772.74 |
| 2004-09-24 | 762.10 |
| 2004-09-27 | 757.67 |
| 2004-09-28 | 753.08 |
| 2004-09-29 | 755.44 |
| 2004-09-30 | 769.19 |
| 2004-10-01 | 776.64 |
| 2004-10-04 | 787.14 |
| 2004-10-05 | 787.83 |
| 2004-10-06 | 791.16 |
| 2004-10-07 | 787.95 |
| 2004-10-08 | 796.39 |
| 2004-10-11 | 799.62 |
| 2004-10-12 | 787.71 |
| 2004-10-13 | 784.40 |
| 2004-10-14 | 777.80 |
| 2004-10-15 | 778.67 |
| 2004-10-18 | 775.03 |
| 2004-10-19 | 785.09 |
| 2004-10-20 | 776.80 |
| 2004-10-21 | 776.64 |
| 2004-10-22 | 780.03 |
| 2004-10-25 | 775.14 |
| 2004-10-26 | 774.80 |
| 2004-10-27 | 777.59 |
| 2004-10-28 | 790.78 |
| 2004-10-29 | 787.05 |
| 2004-11-01 | 782.77 |
| 2004-11-02 | 793.97 |
| 2004-11-03 | 795.67 |
| 2004-11-04 | 800.58 |
| 2004-11-05 | 810.09 |
| 2004-11-08 | 805.28 |
| 2004-11-09 | 802.59 |
| 2004-11-10 | 795.72 |
| 2004-11-11 | 790.86 |
| 2004-11-12 | 807.70 |
| 2004-11-15 | 820.83 |
| 2004-11-16 | 818.95 |
| 2004-11-17 | 824.38 |
| 2004-11-18 | 820.80 |
| 2004-11-19 | 829.83 |
| 2004-11-22 | 814.19 |
| 2004-11-23 | 813.31 |
| 2004-11-24 | 819.18 |
| 2004-11-25 | . |
| 2004-11-26 | 820.60 |
| 2004-11-29 | 830.83 |
| 2004-11-30 | 825.86 |
| 2004-12-01 | 818.31 |
| 2004-12-02 | 828.51 |
| 2004-12-03 | 836.07 |
| 2004-12-06 | 830.31 |
| 2004-12-07 | 822.85 |
| 2004-12-08 | 812.78 |
| 2004-12-09 | 802.82 |
| 2004-12-10 | 795.91 |
| 2004-12-13 | 803.35 |
| 2004-12-14 | 807.08 |
| 2004-12-15 | 819.09 |
| 2004-12-16 | 817.00 |
| 2004-12-17 | 823.46 |
| 2004-12-20 | 827.29 |
| 2004-12-21 | 826.67 |
| 2004-12-22 | 833.44 |
| 2004-12-23 | 837.41 |
| 2004-12-24 | . |
| 2004-12-27 | 848.84 |
| 2004-12-28 | 852.82 |
| 2004-12-29 | 845.97 |
| 2004-12-30 | 860.88 |
| 2004-12-31 | 865.67 |
| 2005-01-03 | 862.58 |
| 2005-01-04 | 853.46 |
| 2005-01-05 | 849.60 |
| 2005-01-06 | 843.82 |
| 2005-01-07 | 842.81 |
| 2005-01-10 | 845.63 |
| 2005-01-11 | 856.81 |
| 2005-01-12 | 861.74 |
| 2005-01-13 | 857.14 |
| 2005-01-14 | 858.83 |
| 2005-01-17 | . |
| 2005-01-18 | 858.80 |
| 2005-01-19 | 859.17 |
| 2005-01-20 | 846.39 |
| 2005-01-21 | 844.62 |
| 2005-01-24 | 852.16 |
| 2005-01-25 | 842.66 |
| 2005-01-26 | 856.56 |
| 2005-01-27 | 851.21 |
#2005-01-28| 848.51
#2005-01-31| 853.25
#2005-02-01| 848.63
#2005-02-02| 853.54
#2005-02-03| 845.80
#2005-02-04| 850.89
#2005-02-07| 851.81
#2005-02-08| 843.34
#2005-02-09| 844.78
#2005-02-10| 849.00
#2005-02-11| 848.73
#2005-02-14| 858.67
#2005-02-15| 861.02
#2005-02-16| 853.64
#2005-02-17| 850.90
#2005-02-18| 852.79
#2005-02-21| .
#2005-02-22| 861.56
#2005-02-23| 848.65
#2005-02-24| 850.19
#2005-02-25| 858.14
#2005-02-28| 871.15
#2005-03-01| 871.68
#2005-03-02| 871.96
#2005-03-03| 873.73
#2005-03-04| 878.85
#2005-03-07| 878.29
#2005-03-08| 881.59
#2005-03-09| 890.42
#2005-03-10| 884.09
#2005-03-11| 888.82
#2005-03-14| 878.68
#2005-03-15| 880.32
#2005-03-16| 886.82
#2005-03-17| 879.60
#2005-03-18| 883.67
#2005-03-21| 882.52
#2005-03-22| 882.08
#2005-03-23| 869.60
#2005-03-24| 862.05
#2005-03-25| .
#2005-03-28| 866.18
#2005-03-29| 850.10
#2005-03-30| 846.51
#2005-03-31| 858.00
#2005-04-01| 858.11
#2005-04-04| 849.70
#2005-04-05| 853.46
#2005-04-06| 856.12
#2005-04-07| 859.50
#2005-04-08| 860.68
#2005-04-11| 859.67
#2005-04-12| 849.54
#2005-04-13| 854.75
#2005-04-14| 843.52
#2005-04-15| 836.50
#2005-04-18| 809.25
#2005-04-19| 823.40
#2005-04-20| 828.23
#2005-04-21| 822.78
#2005-04-22| 835.80
#2005-04-25| 839.04
#2005-04-26| 835.70
#2005-04-27| 836.31
#2005-04-28| 836.57
#2005-04-29| 843.81
#2005-05-02| 843.27
#2005-05-03| 843.49
#2005-05-04| 850.17
#2005-05-05| 849.67
#2005-05-06| 860.11
#2005-05-09| 854.77
#2005-05-10| 853.62
#2005-05-11| 849.60
#2005-05-12| 840.21
#2005-05-13| 833.59
#2005-05-16| 825.81
#2005-05-17| 817.61
#2005-05-18| 816.29
#2005-05-19| 827.82
#2005-05-20| 823.28
#2005-05-23| 832.02
#2005-05-24| 832.54
#2005-05-25| 822.60
#2005-05-26| 819.64
#2005-05-27| 826.40
#2005-05-30| .
#2005-05-31| 836.21
#2005-06-01| 836.08
#2005-06-02| 835.91
#2005-06-03| 840.83
#2005-06-06| 845.63
#2005-06-07| 842.90
#2005-06-08| 846.55
#2005-06-09| 834.22
#2005-06-10| 835.68
#2005-06-13| 828.26
#2005-06-14| 830.34
#2005-06-15| 835.23
#2005-06-16| 837.84
#2005-06-17| 846.44
#2005-06-20| 842.06
#2005-06-21| 848.40
#2005-06-22| 849.57
#2005-06-23| 850.82
#2005-06-24| 847.29
#2005-06-27| 839.89
#2005-06-28| 842.16
#2005-06-29| 842.90
#2005-06-30| 840.17
#2005-07-01| 836.84
#2005-07-04| .
#2005-07-05| 836.86
#2005-07-06| 836.67
#2005-07-07| 833.17
#2005-07-08| 830.28
#2005-07-11| 838.14
#2005-07-12| 845.00
#2005-07-13| 836.97
#2005-07-14| 842.06
#2005-07-15| 842.88
#2005-07-18| 846.74
#2005-07-19| 838.40
#2005-07-20| 837.68
#2005-07-21| 857.56
#2005-07-22| 851.54
#2005-07-25| 847.85
#2005-07-26| 842.94
#2005-07-27| 848.52
#2005-07-28| 849.89
#2005-07-29| 854.48
#2005-08-01| 858.50
#2005-08-02| 863.66
#2005-08-03| 866.23
#2005-08-04| 859.92
#2005-08-05| 845.80
#2005-08-08| 849.44
#2005-08-09| 855.35
#2005-08-10| 878.69
#2005-08-11| 891.66
#2005-08-12| 895.61
#2005-08-15| 897.40
#2005-08-16| 901.73
#2005-08-17| 898.20
#2005-08-18| 892.51
#2005-08-19| 889.83
#2005-08-22| 908.69
#2005-08-23| 906.64
#2005-08-24| 906.52
#2005-08-25| 904.54
#2005-08-26| 910.57
#2005-08-29| 894.43
#2005-08-30| 897.54
#2005-08-31| 899.20
#2005-09-01| 912.09
#2005-09-02| 918.19
#2005-09-05| .
#2005-09-06| 920.31
#2005-09-07| 917.34
#2005-09-08| 910.46
#2005-09-09| 926.20
#2005-09-12| 935.33
#2005-09-13| 930.92
#2005-09-14| 934.38
#2005-09-15| 940.78
#2005-09-16| 934.24
#2005-09-19| 934.41
#2005-09-20| 948.63
#2005-09-21| 953.27
#2005-09-22| 948.54
#2005-09-23| 943.69
#2005-09-26| 961.34
#2005-09-27| 951.69
#2005-09-28| 967.76
#2005-09-29| 987.06
#2005-09-30| 975.88
#2005-10-03| 968.30
#2005-10-04| 975.27
#2005-10-05| 969.79
#2005-10-06| 947.44
#2005-10-07| 946.49
#2005-10-10| 943.86
#2005-10-11| 964.27
#2005-10-12| 962.67
#2005-10-13| 959.96
#2005-10-14| 960.17
#2005-10-17| 951.55
#2005-10-18| 944.27
#2005-10-19| 936.42
#2005-10-20| 939.90
#2005-10-21| 940.28
#2005-10-24| 936.78
#2005-10-25| 951.39
#2005-10-26| 951.17
#2005-10-27| 963.25
#2005-10-28| 955.99
#2005-10-31| 966.08
#2005-11-01| 983.40
#2005-11-02| 984.76
#2005-11-03| 982.70
#2005-11-04| 986.53
#2005-11-07| 991.35
#2005-11-08| 994.38
#2005-11-09| 988.35
#2005-11-10| 981.97
#2005-11-11| 988.95
#2005-11-14| 973.14
#2005-11-15| 966.05
#2005-11-16| 973.30
#2005-11-17| 993.37
#2005-11-18|1002.02
#2005-11-21|1005.30
#2005-11-22| 999.93
#2005-11-23|1005.47
#2005-11-24| .
#2005-11-25|1000.72
#2005-11-28|1013.35
#2005-11-29|1010.95
#2005-11-30|1005.24
#2005-12-01|1013.62
#2005-12-02|1025.72
#2005-12-05|1031.95
#2005-12-06|1027.19
#2005-12-07|1032.85
#2005-12-08|1017.53
#2005-12-09|1031.68
#2005-12-12|1051.79
#2005-12-13|1056.61
#2005-12-14|1067.07
#2005-12-15|1060.46
#2005-12-16|1065.90
#2005-12-19|1069.92
#2005-12-20|1077.10
#2005-12-21|1085.99
#2005-12-22|1093.52
#2005-12-23|1096.64
#2005-12-26| .
#2005-12-27|1088.90
#2005-12-28|1097.03
#2005-12-29|1099.12
#2005-12-30|1089.39
#2006-01-02| .
#2006-01-03|1101.96
#2006-01-04|1119.63
#2006-01-05|1131.89
#2006-01-06|1143.16
#2006-01-09|1147.05
#2006-01-10|1130.11
#2006-01-11|1140.51
#2006-01-12|1149.22
#2006-01-13|1146.68
#2006-01-16| .
#2006-01-17|1102.74
#2006-01-18|1072.13
#2006-01-19|1102.29
#2006-01-20|1103.18
#2006-01-23|1084.92
#2006-01-24|1100.30
#2006-01-25|1095.40
#2006-01-26|1107.58
#2006-01-27|1131.52
#2006-01-30|1133.76
#2006-01-31|1143.87
#2006-02-01|1128.04
#2006-02-02|1132.47
#2006-02-03|1122.95
#2006-02-06|1129.12
#2006-02-07|1136.24
#2006-02-08|1106.32
#2006-02-09|1113.01
#2006-02-10|1107.24
#2006-02-13|1080.36
#2006-02-14|1094.55
#2006-02-15|1087.45
#2006-02-16|1089.45
#2006-02-17|1068.64
#2006-02-20| .
#2006-02-21|1069.03
#2006-02-22|1069.62
#2006-02-23|1102.55
#2006-02-24|1109.71
#2006-02-27|1124.68
#2006-02-28|1127.36
#2006-03-01|1110.95
#2006-03-02|1107.50
#2006-03-03|1092.65
#2006-03-06|1092.83
#2006-03-07|1083.30
#2006-03-08|1075.96
#2006-03-09|1098.71
#2006-03-10|1090.11
#2006-03-13|1106.82
#2006-03-14|1115.54
#2006-03-15|1116.05
#2006-03-16|1107.58
#2006-03-17|1126.97
#2006-03-20|1140.89
#2006-03-21|1133.50
#2006-03-22|1133.40
#2006-03-23|1122.91
#2006-03-24|1128.34
#2006-03-27|1142.39
#2006-03-28|1145.76
#2006-03-29|1145.48
#2006-03-30|1162.71
#2006-03-31|1158.17
#2006-04-03|1175.01
#2006-04-04|1176.59
#2006-04-05|1173.84
#2006-04-06|1192.16
#2006-04-07|1194.32
#2006-04-10|1187.77
#2006-04-11|1180.74
#2006-04-12|1166.64
#2006-04-13|1168.36
#2006-04-14| .
#2006-04-17|1160.98
#2006-04-18|1174.19
#2006-04-19|1178.14
#2006-04-20|1181.14
#2006-04-21|1191.35
#2006-04-24|1181.97
#2006-04-25|1187.59
#2006-04-26|1189.40
#2006-04-27|1201.80
#2006-04-28|1192.44
#2006-05-01|1204.34
#2006-05-02|1216.00
#2006-05-03|1213.35
#2006-05-04|1213.79
#2006-05-05|1225.48
#2006-05-08|1247.64
#2006-05-09|1245.25
#2006-05-10|1236.43
#2006-05-11|1226.38
#2006-05-12|1213.14
#2006-05-15|1206.69
#2006-05-16|1183.73
#2006-05-17|1196.41
#2006-05-18|1169.71
#2006-05-19|1158.60
#2006-05-22|1141.97
#2006-05-23|1126.16
#2006-05-24|1130.26
#2006-05-25|1121.74
#2006-05-26|1135.59
#2006-05-29| .
#2006-05-30|1141.26
#2006-05-31|1117.42
#2006-06-01|1116.49
#2006-06-02|1140.05
#2006-06-05|1130.14
#2006-06-06|1097.79
#2006-06-07|1074.23
#2006-06-08|1033.59
#2006-06-09|1048.77
#2006-06-12|1051.17
#2006-06-13|1009.52
#2006-06-14|1016.81
#2006-06-15|1030.00
#2006-06-16|1062.74
#2006-06-19|1052.87
#2006-06-20|1045.08
#2006-06-21|1042.25
#2006-06-22|1063.28
#2006-06-23|1057.85
#2006-06-26|1058.90
#2006-06-27|1060.78
#2006-06-28|1046.40
#2006-06-29|1061.76
#2006-06-30|1104.38
#2006-07-03|1105.80
#2006-07-04| .
#2006-07-05|1094.24
#2006-07-06|1090.00
#2006-07-07|1100.10
#2006-07-10|1111.96
#2006-07-11|1103.54
#2006-07-12|1079.34
#2006-07-13|1072.64
#2006-07-14|1044.98
#2006-07-17|1036.88
#2006-07-18|1007.49
#2006-07-19|1010.14
#2006-07-20|1046.80
#2006-07-21|1044.41
#2006-07-24|1038.23
#2006-07-25|1050.60
#2006-07-26|1042.84
#2006-07-27|1068.28
#2006-07-28|1085.36
#2006-07-31|1096.11
#2006-08-01|1087.38
#2006-08-02|1094.64
#2006-08-03|1091.38
#2006-08-04|1099.09
#2006-08-07|1073.61
#2006-08-08|1086.96
#2006-08-09|1096.58
#2006-08-10|1096.35
#2006-08-11|1088.47
#2006-08-14|1099.02
#2006-08-15|1105.35
#2006-08-16|1123.44
#2006-08-17|1127.37
#2006-08-18|1132.10
#2006-08-21|1119.16
#2006-08-22|1125.13
#2006-08-23|1123.71
#2006-08-24|1113.72
#2006-08-25|1103.74
#2006-08-28|1092.32
#2006-08-29|1105.40
#2006-08-30|1103.03
#2006-08-31|1114.87
#2006-09-01|1114.71
#2006-09-04| .
#2006-09-05|1137.35
#2006-09-06|1127.00
#2006-09-07|1110.37
#2006-09-08|1111.93
#2006-09-11|1088.27
#2006-09-12|1081.95
#2006-09-13|1082.95
#2006-09-14|1092.93
#2006-09-15|1088.85
#2006-09-18|1086.53
#2006-09-19|1092.39
#2006-09-20|1079.04
#2006-09-21|1089.87
#2006-09-22|1082.35
#2006-09-25|1078.13
#2006-09-26|1071.65
#2006-09-27|1094.49
#2006-09-28|1098.04
#2006-09-29|1101.05
#2006-10-02|1113.16
#2006-10-03|1107.59
#2006-10-04|1097.33
#2006-10-05|1120.13
#2006-10-06|1110.11
#2006-10-09|1107.58
#2006-10-10|1104.53
#2006-10-11|1097.20
#2006-10-12|1093.50
#2006-10-13|1100.05
#2006-10-16|1116.34
#2006-10-17|1115.77
#2006-10-18|1113.82
#2006-10-19|1118.76
#2006-10-20|1121.68
#2006-10-23|1126.23
#2006-10-24|1126.98
#2006-10-25|1125.04
#2006-10-26|1137.64
#2006-10-27|1137.99
#2006-10-30|1119.91
#2006-10-31|1121.58
#2006-11-01|1127.24
#2006-11-02|1124.68
#2006-11-03|1116.61
#2006-11-06|1113.17
#2006-11-07|1122.47
#2006-11-08|1107.22
#2006-11-09|1100.02
#2006-11-10|1102.11
#2006-11-13|1089.14
#2006-11-14|1109.71
#2006-11-15|1105.23
#2006-11-16|1099.66
#2006-11-17|1099.37
#2006-11-20|1069.58
#2006-11-21|1072.54
#2006-11-22|1096.90
#2006-11-23| .
#2006-11-24|1094.42
#2006-11-27|1102.29
#2006-11-28|1098.90
#2006-11-29|1116.24
#2006-11-30|1135.75
#2006-12-01|1140.59
#2006-12-04|1140.92
#2006-12-05|1141.10
#2006-12-06|1152.62
#2006-12-07|1154.53
#2006-12-08|1147.20
#2006-12-11|1142.54
#2006-12-12|1147.24
#2006-12-13|1146.94
#2006-12-14|1153.43
#2006-12-15|1158.03
#2006-12-18|1160.14
#2006-12-19|1146.59
#2006-12-20|1158.82
#2006-12-21|1160.89
#2006-12-22|1159.18
#2006-12-25| .
#2006-12-26|1158.59
#2006-12-27|1164.84
#2006-12-28|1164.75
#2006-12-29|1165.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1166.59
#2007-01-04|1176.65
#2007-01-05|1167.73
#2007-01-08|1168.46
#2007-01-09|1170.66
#2007-01-10|1149.46
#2007-01-11|1139.34
#2007-01-12|1158.59
#2007-01-15| .
#2007-01-16|1168.87
#2007-01-17|1173.44
#2007-01-18|1172.86
#2007-01-19|1172.56
#2007-01-22|1182.43
#2007-01-23|1183.92
#2007-01-24|1191.34
#2007-01-25|1184.93
#2007-01-26|1178.00
#2007-01-29|1179.63
#2007-01-30|1182.01
#2007-01-31|1181.05
#2007-02-01|1197.11
#2007-02-02|1196.01
#2007-02-05|1187.19
#2007-02-06|1195.63
#2007-02-07|1191.84
#2007-02-08|1183.46
#2007-02-09|1192.87
#2007-02-12|1190.48
#2007-02-13|1199.29
#2007-02-14|1210.67
#2007-02-15|1230.68
#2007-02-16|1230.39
#2007-02-19| .
#2007-02-20|1227.74
#2007-02-21|1222.79
#2007-02-22|1229.03
#2007-02-23|1240.77
#2007-02-26|1246.43
#2007-02-27|1256.27
#2007-02-28|1217.44
#2007-03-01|1215.39
#2007-03-02|1208.38
#2007-03-05|1175.53
#2007-03-06|1195.21
#2007-03-07|1191.12
#2007-03-08|1205.85
#2007-03-09|1205.36
#2007-03-12|1219.94
#2007-03-13|1214.59
#2007-03-14|1183.95
#2007-03-15|1189.16
#2007-03-16|1182.49
#2007-03-19|1188.24
#2007-03-20|1199.86
#2007-03-21|1197.39
#2007-03-22|1214.80
#2007-03-23|1220.22
#2007-03-26|1219.65
#2007-03-27|1215.75
#2007-03-28|1219.55
#2007-03-29|1208.30
#2007-03-30|1208.58
#2007-04-02|1192.82
#2007-04-03|1199.32
#2007-04-04|1219.06
#2007-04-05|1214.22
#2007-04-06| .
#2007-04-09|1219.79
#2007-04-10|1220.92
#2007-04-11|1220.60
#2007-04-12|1214.49
#2007-04-13|1198.55
#2007-04-16|1208.87
#2007-04-17|1208.25
#2007-04-18|1225.38
#2007-04-19|1207.02
#2007-04-20|1205.88
#2007-04-23|1206.24
#2007-04-24|1208.86
#2007-04-25|1196.64
#2007-04-26|1200.35
#2007-04-27|1198.18
#2007-04-30|1195.98
#2007-05-01|1189.42
#2007-05-02|1194.76
#2007-05-03|1195.21
#2007-05-04|1198.16
#2007-05-07|1218.41
#2007-05-08|1216.49
#2007-05-09|1226.44
#2007-05-10|1215.29
#2007-05-11|1208.49
#2007-05-14|1212.88
#2007-05-15|1202.20
#2007-05-16|1199.13
#2007-05-17|1191.98
#2007-05-18|1184.62
#2007-05-21|1190.79
#2007-05-22|1204.33
#2007-05-23|1209.52
#2007-05-24|1208.26
#2007-05-25|1192.08
#2007-05-28| .
#2007-05-29|1205.51
#2007-05-30|1203.62
#2007-05-31|1215.95
#2007-06-01|1222.14
#2007-06-04|1228.28
#2007-06-05|1231.05
#2007-06-06|1237.35
#2007-06-07|1233.40
#2007-06-08|1214.48
#2007-06-11|1217.39
#2007-06-12|1212.59
#2007-06-13|1203.46
#2007-06-14|1207.04
#2007-06-15|1212.13
#2007-06-18|1222.33
#2007-06-19|1220.68
#2007-06-20|1221.35
#2007-06-21|1224.83
#2007-06-22|1214.19
#2007-06-25|1208.26
#2007-06-26|1213.10
#2007-06-27|1202.42
#2007-06-28|1205.94
#2007-06-29|1216.05
#2007-07-02|1230.39
#2007-07-03|1233.33
#2007-07-04| .
#2007-07-05|1233.95
#2007-07-06|1227.86
#2007-07-09|1237.21
#2007-07-10|1245.21
#2007-07-11|1233.15
#2007-07-12|1226.27
#2007-07-13|1242.20
#2007-07-16|1243.27
#2007-07-17|1239.35
#2007-07-18|1228.54
#2007-07-19|1233.05
#2007-07-20|1247.50
#2007-07-23|1235.37
#2007-07-24|1248.28
#2007-07-25|1244.37
#2007-07-26|1240.77
#2007-07-27|1218.18
#2007-07-30|1226.30
#2007-07-31|1223.34
#2007-08-01|1199.00
#2007-08-02|1194.51
#2007-08-03|1202.96
#2007-08-06|1199.03
#2007-08-07|1189.23
#2007-08-08|1188.38
#2007-08-09|1205.30
#2007-08-10|1178.46
#2007-08-13|1173.59
#2007-08-14|1181.31
#2007-08-15|1155.14
#2007-08-16|1156.86
#2007-08-17|1100.62
#2007-08-20|1128.09
#2007-08-21|1147.87
#2007-08-22|1144.48
#2007-08-23|1168.18
#2007-08-24|1167.05
#2007-08-27|1170.83
#2007-08-28|1175.63
#2007-08-29|1155.53
#2007-08-30|1158.19
#2007-08-31|1186.25
#2007-09-03| .
#2007-09-04|1176.72
#2007-09-05|1170.16
#2007-09-06|1171.00
#2007-09-07|1180.64
#2007-09-10|1161.09
#2007-09-11|1159.68
#2007-09-12|1160.18
#2007-09-13|1147.55
#2007-09-14|1166.05
#2007-09-17|1162.99
#2007-09-18|1135.28
#2007-09-19|1173.94
#2007-09-20|1187.35
#2007-09-21|1170.91
#2007-09-24|1178.89
#2007-09-25|1197.79
#2007-09-26|1193.18
#2007-09-27|1221.66
#2007-09-28|1229.72
#2007-10-01|1225.58
#2007-10-02|1242.00
#2007-10-03|1244.43
#2007-10-04|1240.27
#2007-10-05|1244.02
#2007-10-08|1236.44
#2007-10-09|1246.56
#2007-10-10|1244.86
#2007-10-11|1255.47
#2007-10-12|1244.53
#2007-10-15|1243.52
#2007-10-16|1227.39
#2007-10-17|1213.46
#2007-10-18|1233.94
#2007-10-19|1222.40
#2007-10-22|1205.53
#2007-10-23|1208.91
#2007-10-24|1210.00
#2007-10-25|1202.59
#2007-10-26|1226.08
#2007-10-29|1248.31
#2007-10-30|1246.11
#2007-10-31|1249.08
#2007-11-01|1262.73
#2007-11-02|1236.15
#2007-11-05|1216.11
#2007-11-06|1220.56
#2007-11-07|1222.01
#2007-11-08|1198.69
#2007-11-09|1200.87
#2007-11-12|1181.69
#2007-11-13|1172.34
#2007-11-14|1194.84
#2007-11-15|1195.56
#2007-11-16|1175.26
#2007-11-19|1168.60
#2007-11-20|1177.01
#2007-11-21|1165.93
#2007-11-22| .
#2007-11-23|1167.94
#2007-11-26|1191.75
#2007-11-27|1193.81
#2007-11-28|1179.86
#2007-11-29|1214.93
#2007-11-30|1218.55
#2007-12-03|1222.61
#2007-12-04|1220.85
#2007-12-05|1218.64
#2007-12-06|1231.12
#2007-12-07|1231.22
#2007-12-10|1228.08
#2007-12-11|1239.08
#2007-12-12|1223.68
#2007-12-13|1195.07
#2007-12-14|1173.89
#2007-12-17|1147.05
#2007-12-18|1146.77
#2007-12-19|1138.68
#2007-12-20|1142.22
#2007-12-21|1147.04
#2007-12-24|1146.00
#2007-12-25| .
#2007-12-26|1175.54
#2007-12-27|1169.34
#2007-12-28|1161.36
#2007-12-31|1177.64
#2008-01-01| .
#2008-01-02|1193.59
#2008-01-03|1192.22
#2008-01-04|1165.04
#2008-01-07|1144.44
#2008-01-08|1141.16
#2008-01-09|1157.56
#2008-01-10|1139.52
#2008-01-11|1125.24
#2008-01-14|1130.77
#2008-01-15|1118.74
#2008-01-16|1076.73
#2008-01-17|1096.02
#2008-01-18|1104.33
#2008-01-21| .
#2008-01-22|1005.18
#2008-01-23|1044.40
#2008-01-24|1059.65
#2008-01-25|1103.91
#2008-01-28|1066.25
#2008-01-29|1090.65
#2008-01-30|1078.50
#2008-01-31|1105.13
#2008-02-01|1100.23
#2008-02-04|1119.03
#2008-02-05|1109.94
#2008-02-06|1066.29
#2008-02-07|1071.71
#2008-02-08|1052.39
#2008-02-11|1054.00
#2008-02-12|1051.92
#2008-02-13|1045.50
#2008-02-14|1082.47
#2008-02-15|1091.23
#2008-02-18| .
#2008-02-19|1100.35
#2008-02-20|1064.31
#2008-02-21|1089.95
#2008-02-22|1084.79
#2008-02-25|1097.00
#2008-02-26|1098.08
#2008-02-27|1122.34
#2008-02-28|1120.93
#2008-02-29|1113.66
#2008-03-03|1077.95
#2008-03-04|1077.67
#2008-03-05|1065.39
#2008-03-06|1089.87
#2008-03-07|1057.37
#2008-03-10|1048.60
#2008-03-11|1049.55
#2008-03-12|1070.06
#2008-03-13|1051.96
#2008-03-14|1039.21
#2008-03-17|1030.39
#2008-03-18|1029.31
#2008-03-19|1045.20
#2008-03-20|1046.84
#2008-03-21| .
#2008-03-24|1052.02
#2008-03-25|1079.65
#2008-03-26|1094.04
#2008-03-27|1080.13
#2008-03-28|1097.19
#2008-03-31|1075.59
#2008-04-01|1067.13
#2008-04-02|1100.20
#2008-04-03|1117.76
#2008-04-04|1116.78
#2008-04-07|1121.49
#2008-04-08|1103.48
#2008-04-09|1089.08
#2008-04-10|1090.91
#2008-04-11|1114.76
#2008-04-14|1090.32
#2008-04-15|1092.58
#2008-04-16|1105.14
#2008-04-17|1113.49
#2008-04-18|1101.60
#2008-04-21|1135.86
#2008-04-22|1123.42
#2008-04-23|1122.68
#2008-04-24|1114.44
#2008-04-25|1134.30
#2008-04-28|1146.39
#2008-04-29|1157.48
#2008-04-30|1144.37
#2008-05-01|1140.05
#2008-05-02|1154.56
#2008-05-05|1156.63
#2008-05-06|1164.10
#2008-05-07|1164.28
#2008-05-08|1164.46
#2008-05-09|1145.14
#2008-05-12|1142.24
#2008-05-13|1149.55
#2008-05-14|1150.81
#2008-05-15|1168.41
#2008-05-16|1179.09
#2008-05-19|1180.67
#2008-05-20|1180.97
#2008-05-21|1166.86
#2008-05-22|1164.73
#2008-05-23|1166.70
#2008-05-26| .
#2008-05-27|1153.42
#2008-05-28|1135.42
#2008-05-29|1153.39
#2008-05-30|1172.79
#2008-06-02|1193.03
#2008-06-03|1172.25
#2008-06-04|1188.99
#2008-06-05|1174.89
#2008-06-06|1185.82
#2008-06-09|1156.45
#2008-06-10|1130.22
#2008-06-11|1138.38
#2008-06-12|1106.46
#2008-06-13|1109.44
#2008-06-16|1130.73
#2008-06-17|1132.98
#2008-06-18|1141.66
#2008-06-19|1114.90
#2008-06-20|1108.01
#2008-06-23|1096.04
#2008-06-24|1096.78
#2008-06-25|1092.05
#2008-06-26|1098.89
#2008-06-27|1089.00
#2008-06-30|1089.87
#2008-07-01|1089.05
#2008-07-02|1073.01
#2008-07-03|1062.80
#2008-07-04| .
#2008-07-07|1068.96
#2008-07-08|1047.51
#2008-07-09|1051.82
#2008-07-10|1056.32
#2008-07-11|1062.44
#2008-07-14|1054.00
#2008-07-15|1047.87
#2008-07-16|1042.16
#2008-07-17|1046.55
#2008-07-18|1029.02
#2008-07-21|1032.34
#2008-07-22|1054.92
#2008-07-23|1061.22
#2008-07-24|1081.92
#2008-07-25|1055.07
#2008-07-28|1058.62
#2008-07-29|1038.23
#2008-07-30|1054.14
#2008-07-31|1055.41
#2008-08-01|1039.21
#2008-08-04|1016.72
#2008-08-05|1012.86
#2008-08-06|1025.24
#2008-08-07|1008.63
#2008-08-08|1003.69
#2008-08-11|1019.59
#2008-08-12|1015.30
#2008-08-13|1006.91
#2008-08-14| 994.43
#2008-08-15| 991.04
#2008-08-18|1001.15
#2008-08-19| 983.25
#2008-08-20| 982.94
#2008-08-21| 986.43
#2008-08-22| 968.35
#2008-08-25| 988.59
#2008-08-26| 979.04
#2008-08-27| 976.94
#2008-08-28| 974.28
#2008-08-29|1007.90
#2008-09-01| .
#2008-09-02| 975.36
#2008-09-03| 980.41
#2008-09-04| 967.70
#2008-09-05| 955.93
#2008-09-08| 979.59
#2008-09-09| 965.10
#2008-09-10| 961.29
#2008-09-11| 945.06
#2008-09-12| 951.38
#2008-09-15| 956.81
#2008-09-16| 922.41
#2008-09-17| 923.73
#2008-09-18| 903.44
#2008-09-19| 931.91
#2008-09-22| 945.86
#2008-09-23| 948.85
#2008-09-24| 944.96
#2008-09-25| 937.27
#2008-09-26| 933.71
#2008-09-29| 923.75
#2008-09-30| 886.50
#2008-10-01| 899.23
#2008-10-02| 882.96
#2008-10-03| 854.73
#2008-10-06| 846.10
#2008-10-07| 821.53
#2008-10-08| 772.13
#2008-10-09| 774.95
#2008-10-10| 724.86
#2008-10-13| 726.27
#2008-10-14| 801.97
#2008-10-15| 803.28
#2008-10-16| 737.24
#2008-10-17| 749.17
#2008-10-20| 776.02
#2008-10-21| 800.38
#2008-10-22| 759.44
#2008-10-23| 751.58
#2008-10-24| 724.29
#2008-10-27| 670.74
#2008-10-28| 691.33
#2008-10-29| 717.01
#2008-10-30| 777.81
#2008-10-31| 746.04
#2008-11-03| 746.97
#2008-11-04| 773.70
#2008-11-05| 819.30
#2008-11-06| 781.50
#2008-11-07| 761.35
#2008-11-10| 786.76
#2008-11-11| 769.09
#2008-11-12| 770.67
#2008-11-13| 735.74
#2008-11-14| 737.83
#2008-11-17| 741.50
#2008-11-18| 720.76
#2008-11-19| 717.16
#2008-11-20| 692.31
#2008-11-21| 711.40
#2008-11-24| 701.20
#2008-11-25| 730.47
#2008-11-26| 725.87
#2008-11-27| .
#2008-11-28| 741.52
#2008-12-01| 743.68
#2008-12-02| 711.02
#2008-12-03| 722.26
#2008-12-04| 717.00
#2008-12-05| 721.00
#2008-12-08| 739.50
#2008-12-09| 749.55
#2008-12-10| 766.86
#2008-12-11| 786.14
#2008-12-12| 756.43
#2008-12-15| 791.94
#2008-12-16| 780.81
#2008-12-17| 806.46
#2008-12-18| 798.58
#2008-12-19| 791.23
#2008-12-22| 794.00
#2008-12-23| 790.76
#2008-12-24| 773.89
#2008-12-25| .
#2008-12-26| 788.77
#2008-12-29| 800.50
#2008-12-30| 803.60
#2008-12-31| 800.42
#2009-01-01| .
#2009-01-02| 801.03
#2009-01-05| 801.85
#2009-01-06| 793.09
#2009-01-07| 814.16
#2009-01-08| 800.80
#2009-01-09| 803.79
#2009-01-12| 809.78
#2009-01-13| 771.92
#2009-01-14| 781.63
#2009-01-15| 752.19
#2009-01-16| 764.03
#2009-01-19| .
#2009-01-20| 755.94
#2009-01-21| 758.94
#2009-01-22| 759.38
#2009-01-23| 735.06
#2009-01-26| 729.25
#2009-01-27| 764.57
#2009-01-28| 759.85
#2009-01-29| 771.10
#2009-01-30| 752.48
#2009-02-02| 736.02
#2009-02-03| 737.47
#2009-02-04| 749.34
#2009-02-05| 739.68
#2009-02-06| 735.97
#2009-02-09| 725.18
#2009-02-10| 728.29
#2009-02-11| 733.94
#2009-02-12| 715.06
#2009-02-13| 712.13
#2009-02-16| .
#2009-02-17| 698.62
#2009-02-18| 686.16
#2009-02-19| 684.18
#2009-02-20| 672.03
#2009-02-23| 669.30
#2009-02-24| 651.23
#2009-02-25| 661.94
#2009-02-26| 651.21
#2009-02-27| 664.64
#2009-03-02| 645.61
#2009-03-03| 634.40
#2009-03-04| 634.71
#2009-03-05| 646.47
#2009-03-06| 632.51
#2009-03-09| 615.81
#2009-03-10| 614.98
#2009-03-11| 634.00
#2009-03-12| 617.02
#2009-03-13| 637.37
#2009-03-16| 650.87
#2009-03-17| 660.56
#2009-03-18| 668.73
#2009-03-19| 695.72
#2009-03-20| 680.39
#2009-03-23| 698.05
#2009-03-24| 713.28
#2009-03-25| 716.96
#2009-03-26| 727.14
#2009-03-27| 728.40
#2009-03-30| 704.75
#2009-03-31| 682.67
#2009-04-01| 697.64
#2009-04-02| 724.98
#2009-04-03| 727.54
#2009-04-06| 723.41
#2009-04-07| 724.98
#2009-04-08| 713.37
#2009-04-09| 733.54
#2009-04-10| .
#2009-04-13| 738.45
#2009-04-14| 744.53
#2009-04-15| 737.21
#2009-04-16| 735.82
#2009-04-17| 748.18
#2009-04-20| 754.08
#2009-04-21| 740.00
#2009-04-22| 739.39
#2009-04-23| 749.78
#2009-04-24| 747.03
#2009-04-27| 750.77
#2009-04-28| 733.06
#2009-04-29| 733.69
#2009-04-30| 749.13
#2009-05-01| 750.36
#2009-05-04| 755.74
#2009-05-05| 760.89
#2009-05-06| 766.60
#2009-05-07| 797.56
#2009-05-08| 804.24
#2009-05-11| 813.85
#2009-05-12| 810.54
#2009-05-13| 817.08
#2009-05-14| 796.61
#2009-05-15| 814.94
#2009-05-18| 797.21
#2009-05-19| 813.76
#2009-05-20| 825.12
#2009-05-21| 824.00
#2009-05-22| 820.28
#2009-05-25| .
#2009-05-26| 826.81
#2009-05-27| 836.30
#2009-05-28| 826.70
#2009-05-29| 840.94
#2009-06-01| 846.77
#2009-06-02| 851.42
#2009-06-03| 855.80
#2009-06-04| 847.29
#2009-06-05| 841.87
#2009-06-08| 840.61
#2009-06-09| 841.87
#2009-06-10| 854.01
#2009-06-11| 857.16
#2009-06-12| 861.45
#2009-06-15| 857.07
#2009-06-16| 840.74
#2009-06-17| 853.85
#2009-06-18| 838.54
#2009-06-19| 843.40
#2009-06-22| 851.84
#2009-06-23| 837.71
#2009-06-24| 840.96
#2009-06-25| 849.70
#2009-06-26| 864.84
#2009-06-29| 853.59
#2009-06-30| 857.56
#2009-07-01| 856.17
#2009-07-02| 856.60
#2009-07-03| .
#2009-07-06| 854.93
#2009-07-07| 849.92
#2009-07-08| 840.22
#2009-07-09| 839.97
#2009-07-10| 843.12
#2009-07-13| 822.01
#2009-07-14| 835.38
#2009-07-15| 831.78
#2009-07-16| 839.10
#2009-07-17| 843.00
#2009-07-20| 843.07
#2009-07-21| 868.75
#2009-07-22| 871.83
#2009-07-23| 868.28
#2009-07-24| 879.53
#2009-07-27| 883.44
#2009-07-28| 893.41
#2009-07-29| 887.20
#2009-07-30| 889.57
#2009-07-31| 905.81
#2009-08-03| 912.76
#2009-08-04| 911.43
#2009-08-05| 904.19
#2009-08-06| 905.91
#2009-08-07| 887.08
#2009-08-10| 898.47
#2009-08-11| 914.81
#2009-08-12| 899.63
#2009-08-13| 914.30
#2009-08-14| 926.99
#2009-08-17| 903.41
#2009-08-18| 902.15
#2009-08-19| 902.73
#2009-08-20| 912.87
#2009-08-21| 901.65
#2009-08-24| 920.34
#2009-08-25| 920.53
#2009-08-26| 928.99
#2009-08-27| 925.71
#2009-08-28| 929.97
#2009-08-31| 929.29
#2009-09-01| 929.64
#2009-09-02| 918.33
#2009-09-03| 914.62
#2009-09-04| 908.87
#2009-09-07| .
#2009-09-08| 927.80
#2009-09-09| 925.86
#2009-09-10| 942.06
#2009-09-11| 946.42
#2009-09-14| 929.75
#2009-09-15| 923.74
#2009-09-16| 927.88
#2009-09-17| 935.50
#2009-09-18| 932.28
#2009-09-21| 924.42
#2009-09-22| 935.63
#2009-09-23| 933.34
#2009-09-24| 942.13
#2009-09-25| 935.36
#2009-09-28| 920.11
#2009-09-29| 916.48
#2009-09-30| 929.52
#2009-10-01| 916.13
#2009-10-02| 897.85
#2009-10-05| 887.58
#2009-10-06| 900.74
#2009-10-07| 912.27
#2009-10-08| 921.69
#2009-10-09| 922.26
#2009-10-12| 919.81
#2009-10-13| 923.74
#2009-10-14| 923.36
#2009-10-15| 923.37
#2009-10-16| 916.15
#2009-10-19| 923.92
#2009-10-20| 930.19
#2009-10-21| 926.99
#2009-10-22| 918.18
#2009-10-23| 911.42
#2009-10-26| 918.25
#2009-10-27| 903.01
#2009-10-28| 902.30
#2009-10-29| 891.39
#2009-10-30| 912.32
#2009-11-02| 899.89
#2009-11-03| 899.19
#2009-11-04| 898.37
#2009-11-05| 893.52
#2009-11-06| 901.36
#2009-11-09| 901.13
#2009-11-10| 903.09
#2009-11-11| 903.92
#2009-11-12| 894.21
#2009-11-13| 900.50
#2009-11-16| 900.56
#2009-11-17| 895.65
#2009-11-18| 890.35
#2009-11-19| 883.26
#2009-11-20| 882.56
#2009-11-23| 884.39
#2009-11-24| 878.98
#2009-11-25| 890.62
#2009-11-26| .
#2009-11-27| 873.95
#2009-11-30| 904.81
#2009-12-01| 918.87
#2009-12-02| 915.69
#2009-12-03| 935.24
#2009-12-04| 921.06
#2009-12-07| 931.32
#2009-12-08| 939.81
#2009-12-09| 933.04
#2009-12-10| 919.59
#2009-12-11| 922.54
#2009-12-14| 929.64
#2009-12-15| 918.05
#2009-12-16| 929.50
#2009-12-17| 920.93
#2009-12-18| 912.97
#2009-12-21| 908.84
#2009-12-22| 912.79
#2009-12-23| 917.29
#2009-12-24| 924.42
#2009-12-25| .
#2009-12-28| 927.91
#2009-12-29| 928.18
#2009-12-30| 915.96
#2009-12-31| 914.18
#2010-01-01| .
#2010-01-04| 927.96
#2010-01-05| 940.07
#2010-01-06| 940.39
#2010-01-07| 935.63
#2010-01-08| 945.91
#2010-01-11| 955.84
#2010-01-12| 974.91
#2010-01-13| 961.16
#2010-01-14| 975.93
#2010-01-15| 983.97
#2010-01-18| .
#2010-01-19| 967.78
#2010-01-20| 961.63
#2010-01-21| 967.35
#2010-01-22| 962.73
#2010-01-25| 957.35
#2010-01-26| 942.61
#2010-01-27| 933.54
#2010-01-28| 937.59
#2010-01-29| 920.15
#2010-02-01| 917.19
#2010-02-02| 933.31
#2010-02-03| 932.51
#2010-02-04| 931.76
#2010-02-05| 919.26
#2010-02-08| 912.51
#2010-02-09| 912.42
#2010-02-10| 911.20
#2010-02-11| 913.83
#2010-02-12| 920.12
#2010-02-15| .
#2010-02-16| 912.30
#2010-02-17| 925.12
#2010-02-18| 923.11
#2010-02-19| 899.41
#2010-02-22| 924.81
#2010-02-23| 932.58
#2010-02-24| 925.15
#2010-02-25| 929.06
#2010-02-26| 932.88
#2010-03-01| 934.55
#2010-03-02| 941.34
#2010-03-03| 948.52
#2010-03-04| 937.22
#2010-03-05| 936.36
#2010-03-08| 954.41
#2010-03-09| 957.45
#2010-03-10| 949.28
#2010-03-11| 957.42
#2010-03-12| 960.86
#2010-03-15| 964.62
#2010-03-16| 964.67
#2010-03-17| 975.29
#2010-03-18| 969.34
#2010-03-19| 976.36
#2010-03-22| 978.02
#2010-03-23| 975.70
#2010-03-24| 964.57
#2010-03-25| 957.15
#2010-03-26| 972.10
#2010-03-29| 979.05
#2010-03-30| 987.41
#2010-03-31| 980.53
#2010-04-01| 983.95
#2010-04-02| .
#2010-04-05| 988.58
#2010-04-06| 989.22
#2010-04-07| 997.11
#2010-04-08| 992.69
#2010-04-09| 994.87
#2010-04-12| 999.94
#2010-04-13| 995.38
#2010-04-14| 997.86
#2010-04-15|1006.43
#2010-04-16|1004.39
#2010-04-19| 986.65
#2010-04-20| 981.04
#2010-04-21| 994.12
#2010-04-22| 988.14
#2010-04-23| 978.09
#2010-04-26| 996.18
#2010-04-27|1000.98
#2010-04-28| 976.94
#2010-04-29| 975.74
#2010-04-30| 986.17
#2010-05-03| 980.03
#2010-05-04| 978.07
#2010-05-05| 975.31
#2010-05-06| 957.20
#2010-05-07| 955.09
#2010-05-10| 950.55
#2010-05-11| 943.29
#2010-05-12| 941.75
#2010-05-13| 959.17
#2010-05-14| 953.63
#2010-05-17| 932.70
#2010-05-18| 927.84
#2010-05-19| 931.06
#2010-05-20| 933.03
#2010-05-21| 913.42
#2010-05-24| 910.27
#2010-05-25| 892.72
#2010-05-26| 888.46
#2010-05-27| 899.19
#2010-05-28| 906.83
#2010-05-31| .
#2010-06-01| 903.02
#2010-06-02| 886.90
#2010-06-03| 906.64
#2010-06-04| 910.25
#2010-06-07| 882.85
#2010-06-08| 888.45
#2010-06-09| 878.33
#2010-06-10| 886.70
#2010-06-11| 893.94
#2010-06-14| 905.61
#2010-06-15| 910.25
#2010-06-16| 921.20
#2010-06-17| 922.73
#2010-06-18| 921.00
#2010-06-21| 937.83
#2010-06-22| 934.23
#2010-06-23| 926.27
#2010-06-24| 931.37
#2010-06-25| 921.07
#2010-06-28| 917.07
#2010-06-29| 912.11
#2010-06-30| 902.46
#2010-07-01| 902.24
#2010-07-02| 899.57
#2010-07-05| .
#2010-07-06| 917.11
#2010-07-07| 912.23
#2010-07-08| 920.10
#2010-07-09| 923.44
#2010-07-12| 920.67
#2010-07-13| 921.74
#2010-07-14| 934.39
#2010-07-15| 929.71
#2010-07-16| 924.66
#2010-07-19| 920.79
#2010-07-20| 912.47
#2010-07-21| 908.30
#2010-07-22| 907.46
#2010-07-23| 921.10
#2010-07-26| 926.58
#2010-07-27| 922.29
#2010-07-28| 941.12
#2010-07-29| 942.16
#2010-07-30| 936.02
#2010-08-02| 941.98
#2010-08-03| 954.97
#2010-08-04| 939.10
#2010-08-05| 952.60
#2010-08-06| 964.02
#2010-08-09| 955.64
#2010-08-10| 950.52
#2010-08-11| 936.08
#2010-08-12| 923.14
#2010-08-13| 923.60
#2010-08-16| 928.75
#2010-08-17| 925.19
#2010-08-18| 934.39
#2010-08-19| 945.96
#2010-08-20| 926.30
#2010-08-23| 926.51
#2010-08-24| 929.45
#2010-08-25| 914.91
#2010-08-26| 919.07
#2010-08-27| 922.99
#2010-08-30| 935.01
#2010-08-31| 919.60
#2010-09-01| 923.13
#2010-09-02| 933.55
#2010-09-03| 937.89
#2010-09-06| .
#2010-09-07| 956.65
#2010-09-08| 941.43
#2010-09-09| 949.46
#2010-09-10| 951.73
#2010-09-13| 962.26
#2010-09-14| 966.27
#2010-09-15| 956.36
#2010-09-16| 952.93
#2010-09-17| 959.80
#2010-09-20| 961.55
#2010-09-21| 964.16
#2010-09-22| 970.05
#2010-09-23| 971.50
#2010-09-24| 966.37
#2010-09-27| 978.17
#2010-09-28| 979.41
#2010-09-29| 987.78
#2010-09-30| 973.49
#2010-10-01| 977.87
#2010-10-04| 972.14
#2010-10-05| 984.22
#2010-10-06| 998.76
#2010-10-07|1005.20
#2010-10-08|1003.91
#2010-10-11|1003.08
#2010-10-12| 990.98
#2010-10-13| 992.29
#2010-10-14|1010.81
#2010-10-15|1001.39
#2010-10-18|1004.89
#2010-10-19|1002.72
#2010-10-20|1001.23
#2010-10-21| 996.01
#2010-10-22| 998.33
#2010-10-25|1004.59
#2010-10-26| 993.26
#2010-10-27| 986.39
#2010-10-28| 991.06
#2010-10-29| 991.67
#2010-11-01| 987.97
#2010-11-02| 986.96
#2010-11-03| 983.78
#2010-11-04|1007.07
#2010-11-05|1018.21
#2010-11-08|1028.80
#2010-11-09|1030.27
#2010-11-10|1021.34
#2010-11-11|1027.28
#2010-11-12|1016.46
#2010-11-15|1013.40
#2010-11-16|1005.12
#2010-11-17|1006.91
#2010-11-18|1020.88
#2010-11-19|1022.62
#2010-11-22|1027.35
#2010-11-23|1026.46
#2010-11-24|1016.31
#2010-11-25| .
#2010-11-26|1009.97
#2010-11-29|1014.80
#2010-11-30|1007.95
#2010-12-01|1012.17
#2010-12-02|1026.61
#2010-12-03|1040.55
#2010-12-06|1042.34
#2010-12-07|1036.92
#2010-12-08|1031.70
#2010-12-09|1038.78
#2010-12-10|1034.66
#2010-12-13|1046.70
#2010-12-14|1053.26
#2010-12-15|1045.86
#2010-12-16|1041.05
#2010-12-17|1043.08
#2010-12-20|1041.90
#2010-12-21|1051.28
#2010-12-22|1054.33
#2010-12-23|1057.98
#2010-12-24| .
#2010-12-27|1059.81
#2010-12-28|1066.96
#2010-12-29|1074.98
#2010-12-30|1071.00
#2010-12-31|1077.36
#2011-01-03|1075.12
#2011-01-04|1085.89
#2011-01-05|1072.85
#2011-01-06|1086.46
#2011-01-07|1089.73
#2011-01-10|1090.61
#2011-01-11|1085.50
#2011-01-12|1090.42
#2011-01-13|1103.15
#2011-01-14|1095.67
#2011-01-17| .
#2011-01-18|1098.49
#2011-01-19|1111.08
#2011-01-20|1088.66
#2011-01-21|1076.52
#2011-01-24|1083.39
#2011-01-25|1095.66
#2011-01-26|1092.39
#2011-01-27|1092.01
#2011-01-28|1088.84
#2011-01-31|1081.09
#2011-02-01|1090.29
#2011-02-02|1107.24
#2011-02-03|1102.88
#2011-02-04|1108.13
#2011-02-07|1106.77
#2011-02-08|1114.18
#2011-02-09|1104.11
#2011-02-10|1094.15
#2011-02-11|1091.28
#2011-02-14|1104.34
#2011-02-15|1102.06
#2011-02-16|1106.82
#2011-02-17|1118.91
#2011-02-18|1119.44
#2011-02-21| .
#2011-02-22|1102.99
#2011-02-23|1096.74
#2011-02-24|1090.61
#2011-02-25|1102.38
#2011-02-28|1109.50
#2011-03-01|1123.24
#2011-03-02|1105.27
#2011-03-03|1103.69
#2011-03-04|1112.54
#2011-03-07|1103.11
#2011-03-08|1096.05
#2011-03-09|1101.26
#2011-03-10|1083.43
#2011-03-11|1079.43
#2011-03-14|1015.64
#2011-03-15| 940.70
#2011-03-16| 997.30
#2011-03-17|1001.72
#2011-03-18| 998.33
#2011-03-21|1002.60
#2011-03-22|1040.78
#2011-03-23|1035.22
#2011-03-24|1030.47
#2011-03-25|1031.67
#2011-03-28|1025.29
#2011-03-29|1020.87
#2011-03-30|1032.53
#2011-03-31|1038.08
#2011-04-01|1019.25
#2011-04-04|1024.65
#2011-04-05|1007.40
#2011-04-06| 994.79
#2011-04-07| 997.68
#2011-04-08|1011.06
#2011-04-11|1012.61
#2011-04-12|1007.75
#2011-04-13|1012.45
#2011-04-14|1022.13
#2011-04-15|1017.60
#2011-04-18|1021.58
#2011-04-19|1010.10
#2011-04-20|1021.75
#2011-04-21|1035.31
#2011-04-22| .
#2011-04-25|1032.36
#2011-04-26|1026.80
#2011-04-27|1023.27
#2011-04-28|1046.92
#2011-04-29|1050.57
#2011-05-02|1064.09
#2011-05-03|1064.71
#2011-05-04|1063.68
#2011-05-05|1070.06
#2011-05-06|1054.90
#2011-05-09|1052.80
#2011-05-10|1057.05
#2011-05-11|1054.60
#2011-05-12|1046.75
#2011-05-13|1040.35
#2011-05-16|1026.99
#2011-05-17|1019.84
#2011-05-18|1030.60
#2011-05-19|1022.03
#2011-05-20|1019.84
#2011-05-23|1003.29
#2011-05-24|1001.89
#2011-05-25|1001.77
#2011-05-26|1017.11
#2011-05-27|1020.82
#2011-05-30| .
#2011-05-31|1035.25
#2011-06-01|1040.48
#2011-06-02|1025.57
#2011-06-03|1019.53
#2011-06-06|1014.12
#2011-06-07|1018.67
#2011-06-08|1020.70
#2011-06-09|1016.87
#2011-06-10|1017.52
#2011-06-13|1011.52
#2011-06-14|1018.80
#2011-06-15|1017.84
#2011-06-16|1001.65
#2011-06-17|1000.08
#2011-06-20| 998.23
#2011-06-21|1010.65
#2011-06-22|1023.95
#2011-06-23|1015.22
#2011-06-24|1026.22
#2011-06-27|1013.25
#2011-06-28|1019.87
#2011-06-29|1034.10
#2011-06-30|1043.42
#2011-07-01|1046.87
#2011-07-04| .
#2011-07-05|1057.67
#2011-07-06|1065.82
#2011-07-07|1060.07
#2011-07-08|1071.63
#2011-07-11|1067.28
#2011-07-12|1059.94
#2011-07-13|1070.20
#2011-07-14|1065.34
#2011-07-15|1068.23
#2011-07-18|1066.86
#2011-07-19|1064.24
#2011-07-20|1073.81
#2011-07-21|1077.96
#2011-07-22|1091.19
#2011-07-25|1083.93
#2011-07-26|1092.89
#2011-07-27|1088.22
#2011-07-28|1079.79
#2011-07-29|1079.16
#2011-08-01|1098.16
#2011-08-02|1082.16
#2011-08-03|1064.55
#2011-08-04|1039.31
#2011-08-05|1010.08
#2011-08-08| 994.63
#2011-08-09| 981.55
#2011-08-10| 995.25
#2011-08-11| 985.52
#2011-08-12| 985.36
#2011-08-15| 999.40
#2011-08-16|1000.65
#2011-08-17|1001.13
#2011-08-18| 989.30
#2011-08-19| 970.22
#2011-08-22| 954.75
#2011-08-23| 968.24
#2011-08-24| 955.42
#2011-08-25| 960.09
#2011-08-26| 969.00
#2011-08-29| 973.68
#2011-08-30| 986.54
#2011-08-31| 998.25
#2011-09-01| 999.92
#2011-09-02| 990.81
#2011-09-05| .
#2011-09-06| 953.72
#2011-09-07| 967.70
#2011-09-08| 971.01
#2011-09-09| 962.62
#2011-09-12| 948.20
#2011-09-13| 956.77
#2011-09-14| 948.30
#2011-09-15| 960.75
#2011-09-16| 976.65
#2011-09-19| 975.66
#2011-09-20| 963.17
#2011-09-21| 963.89
#2011-09-22| 942.92
#2011-09-23| 942.75
#2011-09-26| 920.48
#2011-09-27| 944.27
#2011-09-28| 956.32
#2011-09-29| 960.52
#2011-09-30| 953.27
#2011-10-03| 936.72
#2011-10-04| 918.91
#2011-10-05| 907.16
#2011-10-06| 927.59
#2011-10-07| 937.33
#2011-10-10| 939.41
#2011-10-11| 956.32
#2011-10-12| 952.44
#2011-10-13| 965.50
#2011-10-14| 950.34
#2011-10-17| 972.27
#2011-10-18| 954.17
#2011-10-19| 955.80
#2011-10-20| 946.28
#2011-10-21| 953.10
#2011-10-24| 970.04
#2011-10-25| 966.98
#2011-10-26| 962.82
#2011-10-27| 988.69
#2011-10-28|1003.10
#2011-10-31| 969.35
#2011-11-01| 951.26
#2011-11-02| 941.28
#2011-11-03| 938.60
#2011-11-04| 954.06
#2011-11-07| 953.44
#2011-11-08| 944.23
#2011-11-09| 954.80
#2011-11-10| 930.86
#2011-11-11| 935.16
#2011-11-14| 945.57
#2011-11-15| 939.13
#2011-11-16| 930.08
#2011-11-17| 931.92
#2011-11-18| 922.20
#2011-11-21| 914.91
#2011-11-22| 916.16
#2011-11-23| 909.09
#2011-11-24| .
#2011-11-25| 893.12
#2011-11-28| 902.31
#2011-11-29| 920.66
#2011-11-30| 921.90
#2011-12-01| 937.96
#2011-12-02| 939.96
#2011-12-05| 946.32
#2011-12-06| 934.06
#2011-12-07| 948.14
#2011-12-08| 942.64
#2011-12-09| 931.14
#2011-12-12| 937.71
#2011-12-13| 930.20
#2011-12-14| 922.85
#2011-12-15| 909.41
#2011-12-16| 912.89
#2011-12-19| 901.09
#2011-12-20| 905.92
#2011-12-21| 914.06
#2011-12-22| 910.20
#2011-12-23| 911.79
#2011-12-26| .
#2011-12-27| 915.17
#2011-12-28| 911.63
#2011-12-29| 914.05
#2011-12-30| 928.05
#2012-01-02| .
#2012-01-03| 933.61
#2012-01-04| 948.11
#2012-01-05| 937.16
#2012-01-06| 929.51
#2012-01-09| 931.69
#2012-01-10| 936.57
#2012-01-11| 937.88
#2012-01-12| 933.53
#2012-01-13| 940.26
#2012-01-16| .
#2012-01-17| 941.50
#2012-01-18| 945.27
#2012-01-19| 952.06
#2012-01-20| 967.62
#2012-01-23| 970.49
#2012-01-24| 964.06
#2012-01-25| 969.96
#2012-01-26| 979.52
#2012-01-27| 982.97
#2012-01-30| 979.45
#2012-01-31| 981.40
#2012-02-01| 985.27
#2012-02-02| 991.56
#2012-02-03| 986.78
#2012-02-06| 995.89
#2012-02-07| 996.72
#2012-02-08|1008.69
#2012-02-09|1007.29
#2012-02-10| 996.41
#2012-02-13|1002.76
#2012-02-14| 997.57
#2012-02-15|1018.03
#2012-02-16|1008.13
#2012-02-17|1015.68
#2012-02-20| .
#2012-02-21|1018.80
#2012-02-22|1021.36
#2012-02-23|1025.46
#2012-02-24|1026.69
#2012-02-27|1028.89
#2012-02-28|1034.60
#2012-02-29|1029.98
#2012-03-01|1023.52
#2012-03-02|1024.88
#2012-03-05|1019.95
#2012-03-06|1015.26
#2012-03-07|1009.29
#2012-03-08|1020.89
#2012-03-09|1023.17
#2012-03-12|1021.02
#2012-03-13|1019.27
#2012-03-14|1020.30
#2012-03-15|1031.42
#2012-03-16|1034.31
#2012-03-19|1034.39
#2012-03-20|1029.81
#2012-03-21|1019.85
#2012-03-22|1032.97
#2012-03-23|1024.81
#2012-03-26|1020.28
#2012-03-27|1039.84
#2012-03-28|1042.79
#2012-03-29|1041.40
#2012-03-30|1037.03
#2012-04-02|1041.64
#2012-04-03|1035.89
#2012-04-04|1017.62
#2012-04-05|1014.85
#2012-04-06| .
#2012-04-09|1005.58
#2012-04-10|1009.00
#2012-04-11| 999.40
#2012-04-12|1006.06
#2012-04-13|1012.88
#2012-04-16|1006.84
#2012-04-17|1002.03
#2012-04-18|1014.10
#2012-04-19|1007.66
#2012-04-20|1005.11
#2012-04-23|1005.12
#2012-04-24| 999.79
#2012-04-25|1003.24
#2012-04-26|1010.44
#2012-04-27|1007.68
#2012-04-30|1015.23
#2012-05-01| 998.04
#2012-05-02|1003.26
#2012-05-03|1000.65
#2012-05-04|1004.43
#2012-05-07| 978.14
#2012-05-08| 984.20
#2012-05-09| 973.71
#2012-05-10| 969.27
#2012-05-11| 961.25
#2012-05-14| 957.45
#2012-05-15| 946.50
#2012-05-16| 930.86
#2012-05-17| 946.41
#2012-05-18| 924.50
#2012-05-21| 924.22
#2012-05-22| 929.05
#2012-05-23| 919.72
#2012-05-24| 918.49
#2012-05-25| 916.71
#2012-05-28| .
#2012-05-29| 925.83
#2012-05-30| 924.99
#2012-05-31| 925.25
#2012-06-01| 915.43
#2012-06-04| 896.82
#2012-06-05| 907.03
#2012-06-06| 916.77
#2012-06-07| 925.34
#2012-06-08| 909.87
#2012-06-11| 927.89
#2012-06-12| 921.49
#2012-06-13| 924.95
#2012-06-14| 923.78
#2012-06-15| 932.66
#2012-06-18| 944.44
#2012-06-19| 940.63
#2012-06-20| 950.88
#2012-06-21| 946.42
#2012-06-22| 940.25
#2012-06-25| 941.84
#2012-06-26| 936.98
#2012-06-27| 943.89
#2012-06-28| 960.21
#2012-06-29| 970.61
#2012-07-02| 975.50
#2012-07-03| 981.11
#2012-07-04| .
#2012-07-05| 981.36
#2012-07-06| 981.73
#2012-07-09| 969.53
#2012-07-10| 966.61
#2012-07-11| 965.44
#2012-07-12| 956.64
#2012-07-13| 957.89
#2012-07-16| 962.50
#2012-07-17| 959.20
#2012-07-18| 957.62
#2012-07-19| 968.52
#2012-07-20| 955.64
#2012-07-23| 940.40
#2012-07-24| 938.99
#2012-07-25| 927.41
#2012-07-26| 936.55
#2012-07-27| 946.03
#2012-07-30| 957.83
#2012-07-31| 964.48
#2012-08-01| 957.32
#2012-08-02| 959.80
#2012-08-03| 947.94
#2012-08-06| 965.65
#2012-08-07| 970.00
#2012-08-08| 974.17
#2012-08-09| 978.40
#2012-08-10| 976.39
#2012-08-13| 975.58
#2012-08-14| 974.66
#2012-08-15| 970.53
#2012-08-16| 977.95
#2012-08-17| 982.93
#2012-08-20| 983.51
#2012-08-21| 984.82
#2012-08-22| 982.21
#2012-08-23| 994.68
#2012-08-24| 983.36
#2012-08-27| 981.42
#2012-08-28| 973.62
#2012-08-29| 975.35
#2012-08-30| 968.94
#2012-08-31| 960.57
#2012-09-03| .
#2012-09-04| 954.36
#2012-09-05| 944.74
#2012-09-06| 939.76
#2012-09-07| 969.30
#2012-09-10| 969.79
#2012-09-11| 970.36
#2012-09-12| 981.16
#2012-09-13| 987.96
#2012-09-14| 997.02
#2012-09-17| 992.41
#2012-09-18| 995.17
#2012-09-19|1006.35
#2012-09-20| 993.79
#2012-09-21| 997.83
#2012-09-24| 997.35
#2012-09-25|1001.58
#2012-09-26| 992.56
#2012-09-27| 998.46
#2012-09-28| 990.73
#2012-10-01| 982.66
#2012-10-02| 982.09
#2012-10-03| 974.60
#2012-10-04| 983.80
#2012-10-05| 984.75
#2012-10-08| 988.08
#2012-10-09| 978.09
#2012-10-10| 964.83
#2012-10-11| 959.11
#2012-10-12| 966.02
#2012-10-15| 967.40
#2012-10-16| 976.47
#2012-10-17| 986.62
#2012-10-18| 995.03
#2012-10-19| 994.70
#2012-10-22| 991.17
#2012-10-23| 987.29
#2012-10-24| 983.22
#2012-10-25| 988.68
#2012-10-26| 982.92
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.96
#2012-11-01| 978.80
#2012-11-02| 986.01
#2012-11-05| 984.69
#2012-11-06| 980.40
#2012-11-07| 986.98
#2012-11-08| 973.53
#2012-11-09| 970.87
#2012-11-12| 963.41
#2012-11-13| 961.78
#2012-11-14| 955.24
#2012-11-15| 960.20
#2012-11-16| 972.10
#2012-11-19| 985.29
#2012-11-20| 979.55
#2012-11-21| 979.79
#2012-11-22| .
#2012-11-23| 992.98
#2012-11-26| 998.52
#2012-11-27| 999.61
#2012-11-28| 992.97
#2012-11-29| 999.98
#2012-11-30|1000.00
#2012-12-03|1001.10
#2012-12-04|1004.71
#2012-12-05|1002.84
#2012-12-06|1008.80
#2012-12-07|1010.82
#2012-12-10|1009.44
#2012-12-11|1007.12
#2012-12-12|1008.78
#2012-12-13|1010.18
#2012-12-14|1014.78
#2012-12-17|1017.78
#2012-12-18|1023.74
#2012-12-19|1043.16
#2012-12-20|1041.81
#2012-12-21|1037.93
#2012-12-24|1032.19
#2012-12-25|1037.23
#2012-12-26|1039.30
#2012-12-27|1043.32
#2012-12-28|1048.00
#2012-12-31|1044.07
#2013-01-01|1044.07
#2013-01-02|1042.25
#2013-01-03|1045.77
#2013-01-04|1061.33
#2013-01-07|1058.29
#2013-01-08|1053.85
#2013-01-09|1056.24
#2013-01-10|1063.52
#2013-01-11|1062.86
#2013-01-14|1060.82
#2013-01-15|1073.14
#2013-01-16|1058.71
#2013-01-17|1052.36
#2013-01-18|1067.56
#2013-01-21|1063.86
#2013-01-22|1071.85
#2013-01-23|1060.43
#2013-01-24|1057.23
#2013-01-25|1065.10
#2013-01-28|1065.05
#2013-01-29|1071.68
#2013-01-30|1081.88
#2013-01-31|1084.40
#2013-02-01|1074.75
#2013-02-04|1085.59
#2013-02-05|1062.27
#2013-02-06|1087.00
#2013-02-07|1089.20
#2013-02-08|1084.36
#2013-02-11|1077.96
#2013-02-12|1090.66
#2013-02-13|1078.43
#2013-02-14|1081.35
#2013-02-15|1064.45
#2013-02-18|1079.85
#2013-02-19|1084.07
#2013-02-20|1092.45
#2013-02-21|1087.12
#2013-02-22|1084.76
#2013-02-25|1093.99
#2013-02-26|1098.52
#2013-02-27|1089.85
#2013-02-28|1105.78
#2013-03-01|1102.50
#2013-03-04|1107.23
#2013-03-05|1103.59
#2013-03-06|1116.93
#2013-03-07|1108.17
#2013-03-08|1108.37
#2013-03-11| .
#2013-03-12|1122.88
#2013-03-13|1116.98
#2013-03-14|1121.81
#2013-03-15|1141.14
#2013-03-18|1119.99
#2013-03-19|1136.05
#2013-03-20|1130.24
#2013-03-21|1146.39
#2013-03-22|1135.82
#2013-03-25|1146.19
#2013-03-26|1146.55
#2013-03-27|1157.43
#2013-03-28|1151.50
#2013-03-29| .
#2013-04-01|1126.98
#2013-04-02|1118.78
#2013-04-03|1141.54
#2013-04-04|1132.13
#2013-04-05|1145.92
#2013-04-08|1158.60
#2013-04-09|1158.48
#2013-04-10|1170.99
#2013-04-11|1193.55
#2013-04-12|1202.62
#2013-04-15|1195.94
#2013-04-16|1185.01
#2013-04-17|1200.95
#2013-04-18|1183.22
#2013-04-19|1179.02
#2013-04-22|1195.48
#2013-04-23|1190.89
#2013-04-24|1210.45
#2013-04-25|1217.87
#2013-04-26|1227.12
#2013-04-29|1223.05
#2013-04-30|1235.00
#2013-05-01|1229.78
#2013-05-02|1218.73
#2013-05-03|1209.62
#2013-05-06|1208.00
#2013-05-07|1239.71
#2013-05-08|1249.32
#2013-05-09|1233.56
#2013-05-10|1232.55
#2013-05-13|1247.74
#2013-05-14|1243.03
#2013-05-15|1258.24
#2013-05-16|1256.99
#2013-05-17|1253.71
#2013-05-20|1275.06
#2013-05-21|1273.27
#2013-05-22|1267.55
#2013-05-23|1211.02
#2013-05-24|1217.89
#2013-05-27|1187.62
#2013-05-28|1188.41
#2013-05-29|1206.61
#2013-05-30|1167.70
#2013-05-31|1167.11
#2013-06-03|1148.09
#2013-06-04|1167.41
#2013-06-05|1162.00
#2013-06-06|1131.04
#2013-06-07|1128.33
#2013-06-10|1157.09
#2013-06-11|1167.59
#2013-06-12|1174.50
#2013-06-13|1140.71
#2013-06-14|1151.46
#2013-06-17|1176.54
#2013-06-18|1170.98
#2013-06-19|1193.33
#2013-06-20|1142.85
#2013-06-21|1153.35
#2013-06-24|1139.34
#2013-06-25|1130.01
#2013-06-26|1128.81
#2013-06-27|1145.38
#2013-06-28|1170.02
#2013-07-01|1179.56
#2013-07-02|1191.95
#2013-07-03|1196.45
#2013-07-04|1191.78
#2013-07-05|1199.74
#2013-07-08|1182.76
#2013-07-09|1204.01
#2013-07-10|1213.66
#2013-07-11|1232.60
#2013-07-12|1231.13
#2013-07-15|1226.20
#2013-07-16|1239.73
#2013-07-17|1236.41
#2013-07-18|1234.79
#2013-07-19|1228.68
#2013-07-22|1243.69
#2013-07-23|1248.04
#2013-07-24|1242.58
#2013-07-25|1232.57
#2013-07-26|1218.24
#2013-07-29|1186.11
#2013-07-30|1202.59
#2013-07-31|1184.55
#2013-08-01|1204.87
#2013-08-02|1238.64
#2013-08-05|1230.85
#2013-08-06|1246.80
#2013-08-07|1223.39
#2013-08-08|1217.77
#2013-08-09|1216.41
#2013-08-12|1209.48
#2013-08-13|1213.30
#2013-08-14|1226.56
#2013-08-15|1211.56
#2013-08-16|1206.07
#2013-08-19|1205.87
#2013-08-20|1189.09
#2013-08-21|1178.97
#2013-08-22|1166.90
#2013-08-23|1187.68
#2013-08-26|1185.87
#2013-08-27|1191.30
#2013-08-28|1167.26
#2013-08-29|1164.35
#2013-08-30|1159.77
#2013-09-02|1160.82
#2013-09-03|1183.95
#2013-09-04|1191.28
#2013-09-05|1189.30
#2013-09-06|1191.48
#2013-09-09|1207.75
#2013-09-10|1215.21
#2013-09-11|1219.41
#2013-09-12|1223.84
#2013-09-13|1221.76
#2013-09-16|1231.45
#2013-09-17|1223.19
#2013-09-18|1238.39
#2013-09-19|1257.25
#2013-09-20|1257.56
#2013-09-23|1265.89
#2013-09-24|1261.35
#2013-09-25|1259.04
#2013-09-26|1270.64
#2013-09-27|1276.75
#2013-09-30|1255.78
#2013-10-01|1255.83
#2013-10-02|1249.08
#2013-10-03|1249.17
#2013-10-04|1240.86
#2013-10-07|1226.00
#2013-10-08|1230.45
#2013-10-09|1242.36
#2013-10-10|1243.03
#2013-10-11|1258.68
#2013-10-14|1260.37
#2013-10-15|1256.48
#2013-10-16|1252.60
#2013-10-17|1272.76
#2013-10-18|1274.79
#2013-10-21|1276.76
#2013-10-22|1278.20
#2013-10-23|1270.89
#2013-10-24|1275.70
#2013-10-25|1253.81
#2013-10-28|1266.85
#2013-10-29|1257.74
#2013-10-30|1270.09
#2013-10-31|1260.49
#2013-11-01|1244.65
#2013-11-04|1246.39
#2013-11-05|1245.47
#2013-11-06|1252.27
#2013-11-07|1240.68
#2013-11-08|1231.90
#2013-11-11|1238.95
#2013-11-12|1251.05
#2013-11-13|1249.79
#2013-11-14|1258.28
#2013-11-15|1274.14
#2013-11-18|1281.14
#2013-11-19|1274.78
#2013-11-20|1274.91
#2013-11-21|1272.92
#2013-11-22|1273.60
#2013-11-25|1278.18
#2013-11-26|1276.13
#2013-11-27|1264.63
#2013-11-28|1275.28
#2013-11-29|1272.09
#2013-12-02|1266.94
#2013-12-03|1275.73
#2013-12-04|1254.43
#2013-12-05|1249.71
#2013-12-06|1247.82
#2013-12-09|1260.41
#2013-12-10|1262.11
#2013-12-11|1258.40
#2013-12-12|1245.52
#2013-12-13|1242.06
#2013-12-16|1229.42
#2013-12-17|1240.43
#2013-12-18|1250.97
#2013-12-19|1249.62
#2013-12-20|1250.59
#2013-12-23|1253.06
#2013-12-24|1248.37
#2013-12-25|1248.81
#2013-12-26|1262.79
#2013-12-27|1268.81
#2013-12-30|1278.72
#2013-12-31|1279.57
#2014-01-01|1279.57
#2014-01-02|1280.93
#2014-01-03|1283.22
#2014-01-06|1273.41
#2014-01-07|1265.21
#2014-01-08|1282.83
#2014-01-09|1274.89
#2014-01-10|1283.05
#2014-01-13|1290.44
#2014-01-14|1263.30
#2014-01-15|1275.42
#2014-01-16|1278.21
#2014-01-17|1281.83
#2014-01-20|1279.56
#2014-01-21|1279.02
#2014-01-22|1282.01
#2014-01-23|1275.60
#2014-01-24|1267.60
#2014-01-27|1235.16
#2014-01-28|1228.34
#2014-01-29|1259.53
#2014-01-30|1227.55
#2014-01-31|1231.73
#2014-02-03|1218.51
#2014-02-04|1167.89
#2014-02-05|1187.41
#2014-02-06|1183.05
#2014-02-07|1203.19
#2014-02-10|1216.91
#2014-02-11|1216.06
#2014-02-12|1229.06
#2014-02-13|1215.79
#2014-02-14|1206.47
#2014-02-17|1213.87
#2014-02-18|1236.33
#2014-02-19|1233.83
#2014-02-20|1212.33
#2014-02-21|1232.80
#2014-02-24|1231.36
#2014-02-25|1246.57
#2014-02-26|1239.33
#2014-02-27|1237.09
#2014-02-28|1233.18
#2014-03-03|1225.22
#2014-03-04|1225.31
#2014-03-05|1230.86
#2014-03-06|1237.58
#2014-03-07|1242.01
#2014-03-10|1233.29
#2014-03-11|1239.24
#2014-03-12|1219.48
#2014-03-13|1221.56
#2014-03-14|1194.27
#2014-03-17|1185.89
#2014-03-18|1197.70
#2014-03-19|1194.81
#2014-03-20|1167.86
#2014-03-21|1169.60
#2014-03-24|1186.76
#2014-03-25|1186.24
#2014-03-26|1194.44
#2014-03-27|1210.34
#2014-03-28|1211.89
#2014-03-31|1225.65
#2014-04-01|1224.19
#2014-04-02|1230.33
#2014-04-03|1234.51
#2014-04-04|1236.84
#2014-04-07|1223.88
#2014-04-08|1216.13
#2014-04-09|1200.12
#2014-04-10|1204.39
#2014-04-11|1190.89
#2014-04-14|1188.48
#2014-04-15|1191.85
#2014-04-16|1211.55
#2014-04-17|1212.53
#2014-04-18|1216.87
#2014-04-21|1213.72
#2014-04-22|1206.83
#2014-04-23|1216.83
#2014-04-24|1212.06
#2014-04-25|1215.71
#2014-04-28|1201.24
#2014-04-29|1202.72
#2014-04-30|1207.00
#2014-05-01|1222.37
#2014-05-02|1223.98
#2014-05-05|1224.01
#2014-05-06|1229.85
#2014-05-07|1201.02
#2014-05-08|1207.94
#2014-05-09|1212.61
#2014-05-12|1204.27
#2014-05-13|1221.22
#2014-05-14|1231.00
#2014-05-15|1229.99
#2014-05-16|1215.32
#2014-05-19|1210.55
#2014-05-20|1212.11
#2014-05-21|1207.95
#2014-05-22|1223.30
#2014-05-23|1231.89
#2014-05-26|1243.26
#2014-05-27|1241.59
#2014-05-28|1247.74
#2014-05-29|1252.91
#2014-05-30|1252.46
#2014-06-02|1263.90
#2014-06-03|1268.86
#2014-06-04|1269.95
#2014-06-05|1270.77
#2014-06-06|1271.38
#2014-06-09|1272.23
#2014-06-10|1268.75
#2014-06-11|1281.95
#2014-06-12|1281.95
#2014-06-13|1284.96
#2014-06-16|1278.98
#2014-06-17|1277.51
#2014-06-18|1287.15
#2014-06-19|1307.83
#2014-06-20|1304.38
#2014-06-23|1303.87
#2014-06-24|1302.86
#2014-06-25|1300.47
#2014-06-26|1308.05
#2014-06-27|1301.95
#2014-06-30|1310.44
#2014-07-01|1319.22
#2014-07-02|1323.49
#2014-07-03|1317.06
#2014-07-04|1323.99
#2014-07-07|1322.25
#2014-07-08|1321.27
#2014-07-09|1314.09
#2014-07-10|1309.15
#2014-07-11|1306.02
#2014-07-14|1311.15
#2014-07-15|1317.13
#2014-07-16|1318.43
#2014-07-17|1319.35
#2014-07-18|1312.34
#2014-07-21|1313.62
#2014-07-22|1321.61
#2014-07-23|1322.24
#2014-07-24|1318.08
#2014-07-25|1327.14
#2014-07-28|1332.11
#2014-07-29|1333.22
#2014-07-30|1328.46
#2014-07-31|1326.96
#2014-08-01|1322.08
#2014-08-04|1318.00
#2014-08-05|1302.83
#2014-08-06|1297.34
#2014-08-07|1303.33
#2014-08-08|1280.38
#2014-08-11|1300.17
#2014-08-12|1304.32
#2014-08-13|1307.32
#2014-08-14|1314.00
#2014-08-15|1315.46
#2014-08-18|1313.75
#2014-08-19|1320.54
#2014-08-20|1316.10
#2014-08-21|1319.63
#2014-08-22|1312.71
#2014-08-25|1318.74
#2014-08-26|1311.92
#2014-08-27|1313.84
#2014-08-28|1309.36
#2014-08-29|1305.24
#2014-09-01|1305.50
#2014-09-02|1308.19
#2014-09-03|1316.83
#2014-09-04|1310.58
#2014-09-05|1309.62
#2014-09-08|1308.18
#2014-09-09|1300.08
#2014-09-10|1299.60
#2014-09-11|1302.28
#2014-09-12|1298.57
#2014-09-15|1297.58
#2014-09-16|1293.76
#2014-09-17|1286.70
#2014-09-18|1285.03
#2014-09-19|1294.05
#2014-09-22|1291.08
#2014-09-23|1292.00
#2014-09-24|1289.02
#2014-09-25|1304.79
#2014-09-26|1295.51
#2014-09-29|1294.69
#2014-09-30|1281.16
#2014-10-01|1275.93
#2014-10-02|1255.52
#2014-10-03|1246.51
#2014-10-06|1265.67
#2014-10-07|1269.94
#2014-10-08|1256.19
#2014-10-09|1251.26
#2014-10-10|1234.19
#2014-10-13|1239.63
#2014-10-14|1218.53
#2014-10-15|1234.69
#2014-10-16|1210.91
#2014-10-17|1191.62
#2014-10-20|1228.25
#2014-10-21|1215.54
#2014-10-22|1237.34
#2014-10-23|1226.42
#2014-10-24|1233.62
#2014-10-27|1246.12
#2014-10-28|1242.92
#2014-10-29|1258.84
#2014-10-30|1257.16
#2014-10-31|1273.06
#2014-11-03|1254.14
#2014-11-04|1288.47
#2014-11-05|1278.37
#2014-11-06|1263.58
#2014-11-07|1266.77
#2014-11-10|1269.39
#2014-11-11|1270.44
#2014-11-12|1278.79
#2014-11-13|1283.75
#2014-11-14|1286.20
#2014-11-17|1259.18
#2014-11-18|1277.89
#2014-11-19|1268.80
#2014-11-20|1265.79
#2014-11-21|1274.38
#2014-11-24|1268.17
#2014-11-25|1280.01
#2014-11-26|1282.30
#2014-11-27|1268.45
#2014-11-28|1274.15
#2014-12-01|1281.54
#2014-12-02|1280.11
#2014-12-03|1274.92
#2014-12-04|1282.01
#2014-12-05|1272.00
#2014-12-08|1275.73
#2014-12-09|1284.05
#2014-12-10|1265.07
#2014-12-11|1251.23
#2014-12-12|1261.45
#2014-12-15|1245.84
#2014-12-16|1234.03
#2014-12-17|1229.07
#2014-12-18|1235.35
#2014-12-19|1256.99
#2014-12-22|1256.24
#2014-12-23|1249.41
#2014-12-24|1262.26
#2014-12-25|1258.92
#2014-12-26|1265.07
#2014-12-29|1263.58
#2014-12-30|1260.80
#2014-12-31|1256.55
#2015-01-01|1256.57
#2015-01-02|1254.66
#2015-01-05|1253.24
#2015-01-06|1228.99
#2015-01-07|1222.34
#2015-01-08|1235.70
#2015-01-09|1245.29
#2015-01-12|1249.15
#2015-01-13|1247.59
#2015-01-14|1248.83
#2015-01-15|1264.85
#2015-01-16|1246.93
#2015-01-19|1252.77
#2015-01-20|1264.98
#2015-01-21|1266.43
#2015-01-22|1264.25
#2015-01-23|1277.87
#2015-01-26|1272.13
#2015-01-27|1299.57
#2015-01-28|1299.90
#2015-01-29|1284.08
#2015-01-30|1289.72
#2015-02-02|1288.05
#2015-02-03|1271.87
#2015-02-04|1290.68
#2015-02-05|1285.22
#2015-02-06|1278.11
#2015-02-09|1285.39
#2015-02-10|1281.11
#2015-02-11|1271.06
#2015-02-12|1298.20
#2015-02-13|1302.01
#2015-02-16|1311.44
#2015-02-17|1308.88
#2015-02-18|1323.49
#2015-02-19|1333.43
#2015-02-20|1339.17
#2015-02-23|1339.65
#2015-02-24|1341.22
#2015-02-25|1344.84
#2015-02-26|1349.55
#2015-02-27|1348.64
#2015-03-02|1344.52
#2015-03-03|1352.22
#2015-03-04|1342.90
#2015-03-05|1340.75
#2015-03-06|1344.80
#2015-03-09|1335.85
#2015-03-10|1328.71
#2015-03-11|1326.14
#2015-03-12|1342.74
#2015-03-13|1351.78
#2015-03-16|1349.36
#2015-03-17|1357.48
#2015-03-18|1370.49
#2015-03-19|1367.92
#2015-03-20|1378.70
#2015-03-23|1393.22
#2015-03-24|1389.12
#2015-03-25|1399.72
#2015-03-26|1386.16
#2015-03-27|1382.94
#2015-03-30|1379.25
#2015-03-31|1369.28
#2015-04-01|1362.66
#2015-04-02|1381.38
#2015-04-03|1396.78
#2015-04-06|1394.15
#2015-04-07|1394.11
#2015-04-08|1409.84
#2015-04-09|1414.78
#2015-04-10|1414.35
#2015-04-13|1411.79
#2015-04-14|1427.70
#2015-04-15|1423.40
#2015-04-16|1431.71
#2015-04-17|1426.82
#2015-04-20|1416.48
#2015-04-21|1434.96
#2015-04-22|1442.03
#2015-04-23|1446.84
#2015-04-24|1451.19
#2015-04-27|1452.35
#2015-04-28|1462.75
#2015-04-29|1461.06
#2015-04-30|1428.50
#2015-05-01|1418.51
#2015-05-04|1419.40
#2015-05-05|1419.02
#2015-05-06|1424.74
#2015-05-07|1412.60
#2015-05-08|1420.64
#2015-05-11|1427.71
#2015-05-12|1428.99
#2015-05-13|1439.21
#2015-05-14|1429.33
#2015-05-15|1443.28
#2015-05-18|1451.67
#2015-05-19|1447.37
#2015-05-20|1448.47
#2015-05-21|1449.99
#2015-05-22|1449.49
#2015-05-25|1457.14
#2015-05-26|1443.77
#2015-05-27|1436.46
#2015-05-28|1437.57
#2015-05-29|1438.54
#2015-06-01|1438.47
#2015-06-02|1436.86
#2015-06-03|1433.52
#2015-06-04|1431.50
#2015-06-05|1414.19
#2015-06-08|1411.49
#2015-06-09|1398.60
#2015-06-10|1410.50
#2015-06-11|1416.64
#2015-06-12|1424.22
#2015-06-15|1420.13
#2015-06-16|1410.77
#2015-06-17|1399.99
#2015-06-18|1400.58
#2015-06-19|1413.95
#2015-06-22|1423.64
#2015-06-23|1437.24
#2015-06-24|1434.57
#2015-06-25|1433.67
#2015-06-26|1426.51
#2015-06-29|1404.09
#2015-06-30|1412.69
#2015-07-01|1411.36
#2015-07-02|1419.36
#2015-07-03|1423.17
#2015-07-06|1395.84
#2015-07-07|1409.76
#2015-07-08|1373.04
#2015-07-09|1375.10
#2015-07-10|1366.60
#2015-07-13|1384.30
#2015-07-14|1402.29
#2015-07-15|1402.78
#2015-07-16|1413.27
#2015-07-17|1416.96
#2015-07-20|1413.86
#2015-07-21|1425.98
#2015-07-22|1409.65
#2015-07-23|1416.53
#2015-07-24|1412.26
#2015-07-27|1400.08
#2015-07-28|1389.51
#2015-07-29|1391.50
#2015-07-30|1394.70
#2015-07-31|1408.39
#2015-08-03|1405.15
#2015-08-04|1406.12
#2015-08-05|1400.09
#2015-08-06|1407.42
#2015-08-07|1416.28
#2015-08-10|1422.32
#2015-08-11|1414.28
#2015-08-12|1403.25
#2015-08-13|1400.16
#2015-08-14|1399.22
#2015-08-17|1402.22
#2015-08-18|1399.67
#2015-08-19|1382.06
#2015-08-20|1367.28
#2015-08-21|1338.92
#2015-08-24|1296.11
#2015-08-25|1251.72
#2015-08-26|1290.95
#2015-08-27|1298.38
#2015-08-28|1332.28
#2015-08-31|1319.34
#2015-09-01|1285.33
#2015-09-02|1272.07
#2015-09-03|1278.22
#2015-09-04|1264.86
#2015-09-07|1262.71
#2015-09-08|1242.16
#2015-09-09|1302.68
#2015-09-10|1280.23
#2015-09-11|1283.31
#2015-09-14|1276.30
#2015-09-15|1273.72
#2015-09-16|1281.25
#2015-09-17|1291.97
#2015-09-18|1280.70
#2015-09-21|1270.53
#2015-09-22|1275.72
#2015-09-23|1263.56
#2015-09-24|1249.52
#2015-09-25|1254.57
#2015-09-28|1257.86
#2015-09-29|1214.99
#2015-09-30|1243.73
#2015-10-01|1266.62
#2015-10-02|1273.38
#2015-10-05|1281.60
#2015-10-06|1292.26
#2015-10-07|1311.98
#2015-10-08|1306.42
#2015-10-09|1325.40
#2015-10-12|1333.29
#2015-10-13|1323.70
#2015-10-14|1308.85
#2015-10-15|1335.26
#2015-10-16|1340.76
#2015-10-19|1332.77
#2015-10-20|1330.15
#2015-10-21|1346.74
#2015-10-22|1335.37
#2015-10-23|1353.88
#2015-10-26|1361.64
#2015-10-27|1356.93
#2015-10-28|1356.91
#2015-10-29|1348.52
#2015-10-30|1359.31
#2015-11-02|1339.41
#2015-11-03|1339.10
#2015-11-04|1347.63
#2015-11-05|1354.37
#2015-11-06|1344.61
#2015-11-09|1354.62
#2015-11-10|1349.05
#2015-11-11|1355.14
#2015-11-12|1355.98
#2015-11-13|1346.40
#2015-11-16|1329.24
#2015-11-17|1339.56
#2015-11-18|1337.56
#2015-11-19|1358.78
#2015-11-20|1363.14
#2015-11-23|1360.89
#2015-11-24|1368.54
#2015-11-25|1358.58
#2015-11-26|1366.76
#2015-11-27|1356.15
#2015-11-30|1339.05
#2015-12-01|1361.54
#2015-12-02|1355.13
#2015-12-03|1356.18
#2015-12-04|1338.45
#2015-12-07|1341.61
#2015-12-08|1329.19
#2015-12-09|1326.97
#2015-12-10|1321.39
#2015-12-11|1328.89
#2015-12-14|1313.85
#2015-12-15|1290.77
#2015-12-16|1319.83
#2015-12-17|1328.75
#2015-12-18|1320.06
#2015-12-21|1321.21
#2015-12-22|1326.82
#2015-12-23|1327.81
#2015-12-24|1327.92
#2015-12-25|1323.65
#2015-12-28|1329.15
#2015-12-29|1336.43
#2015-12-30|1337.21
#2015-12-31|1339.56
#2016-01-01|1339.56
#2016-01-04|1312.97
#2016-01-05|1310.94
#2016-01-06|1300.87
#2016-01-07|1278.38
#2016-01-08|1275.89
#2016-01-11|1270.97
#2016-01-12|1236.29
#2016-01-13|1264.04
#2016-01-14|1238.26
#2016-01-15|1240.98
#2016-01-18|1225.92
#2016-01-19|1229.90
#2016-01-20|1197.31
#2016-01-21|1162.86
#2016-01-22|1209.67
#2016-01-25|1223.88
#2016-01-26|1198.58
#2016-01-27|1225.33
#2016-01-28|1220.54
#2016-01-29|1235.77
#2016-02-01|1255.09
#2016-02-02|1250.50
#2016-02-03|1232.91
#2016-02-04|1236.03
#2016-02-05|1226.35
#2016-02-08|1244.24
#2016-02-09|1201.88
#2016-02-10|1177.83
#2016-02-11|1187.69
#2016-02-12|1132.27
#2016-02-15|1189.65
#2016-02-16|1200.67
#2016-02-17|1184.83
#2016-02-18|1213.93
#2016-02-19|1207.97
#2016-02-22|1213.85
#2016-02-23|1215.16
#2016-02-24|1215.67
#2016-02-25|1217.15
#2016-02-26|1213.23
#2016-02-29|1210.76
#2016-03-01|1209.29
#2016-03-02|1247.81
#2016-03-03|1267.30
#2016-03-04|1274.23
#2016-03-07|1267.21
#2016-03-08|1262.39
#2016-03-09|1248.39
#2016-03-10|1260.95
#2016-03-11|1269.14
#2016-03-14|1284.04
#2016-03-15|1283.21
#2016-03-16|1268.65
#2016-03-17|1293.72
#2016-03-18|1287.90
#2016-03-21|1285.58
#2016-03-22|1303.54
#2016-03-23|1290.62
#2016-03-24|1280.03
#2016-03-25|1287.77
#2016-03-28|1293.07
#2016-03-29|1298.51
#2016-03-30|1299.20
#2016-03-31|1293.89
#2016-04-01|1256.29
#2016-04-04|1268.73
#2016-04-05|1246.67
#2016-04-06|1251.24
#2016-04-07|1273.41
#2016-04-08|1279.52
#2016-04-11|1280.34
#2016-04-12|1289.50
#2016-04-13|1309.87
#2016-04-14|1340.01
#2016-04-15|1338.59
#2016-04-18|1308.11
#2016-04-19|1338.02
#2016-04-20|1339.40
#2016-04-21|1360.65
#2016-04-22|1349.19
#2016-04-25|1349.23
#2016-04-26|1340.20
#2016-04-27|1333.01
#2016-04-28|1325.99
#2016-04-29|1337.31
#2016-05-02|1310.42
#2016-05-03|1310.99
#2016-05-04|1300.75
#2016-05-05|1296.64
#2016-05-06|1299.20
#2016-05-09|1289.01
#2016-05-10|1303.16
#2016-05-11|1305.53
#2016-05-12|1305.78
#2016-05-13|1286.56
#2016-05-16|1289.82
#2016-05-17|1302.34
#2016-05-18|1294.07
#2016-05-19|1286.32
#2016-05-20|1288.09
#2016-05-23|1294.98
#2016-05-24|1279.41
#2016-05-25|1293.56
#2016-05-26|1299.50
#2016-05-27|1304.96
#2016-05-30|1304.00
#2016-05-31|1318.24
#2016-06-01|1318.14
#2016-06-02|1307.71
#2016-06-03|1329.81
#2016-06-06|1322.77
#2016-06-07|1336.41
#2016-06-08|1351.48
#2016-06-09|1343.66
#2016-06-10|1331.10
#2016-06-13|1295.16
#2016-06-14|1287.77
#2016-06-15|1292.75
#2016-06-16|1280.51
#2016-06-17|1285.07
#2016-06-20|1311.79
#2016-06-21|1322.68
#2016-06-22|1315.65
#2016-06-23|1317.52
#2016-06-24|1264.80
#2016-06-27|1282.62
#2016-06-28|1276.73
#2016-06-29|1301.36
#2016-06-30|1307.00
#2016-07-01|1316.28
#2016-07-04|1325.18
#2016-07-05|1326.71
#2016-07-06|1309.41
#2016-07-07|1309.54
#2016-07-08|1296.83
#2016-07-11|1319.07
#2016-07-12|1325.96
#2016-07-13|1341.72
#2016-07-14|1342.90
#2016-07-15|1345.36
#2016-07-18|1345.78
#2016-07-19|1351.09
#2016-07-20|1347.77
#2016-07-21|1359.02
#2016-07-22|1350.45
#2016-07-25|1350.22
#2016-07-26|1353.36
#2016-07-27|1355.46
#2016-07-28|1353.83
#2016-07-29|1385.86
#2016-08-01|1390.73
#2016-08-02|1386.07
#2016-08-03|1355.06
#2016-08-04|1367.79
#2016-08-05|1362.50
#2016-08-08|1379.02
#2016-08-09|1395.42
#2016-08-10|1401.31
#2016-08-11|1400.57
#2016-08-12|1411.66
#2016-08-15|1406.22
#2016-08-16|1399.21
#2016-08-17|1407.02
#2016-08-18|1395.52
#2016-08-19|1397.30
#2016-08-22|1399.10
#2016-08-23|1399.47
#2016-08-24|1399.57
#2016-08-25|1398.97
#2016-08-26|1386.40
#2016-08-29|1386.52
#2016-08-30|1382.52
#2016-08-31|1388.80
#2016-09-01|1395.62
#2016-09-02|1390.48
#2016-09-05|1407.26
#2016-09-06|1427.97
#2016-09-07|1433.80
#2016-09-08|1433.08
#2016-09-09|1416.58
#2016-09-12|1396.86
#2016-09-13|1393.68
#2016-09-14|1382.85
#2016-09-15|1375.82
#2016-09-16|1384.98
#2016-09-19|1393.35
#2016-09-20|1398.78
#2016-09-21|1437.71
#2016-09-22|1442.09
#2016-09-23|1437.23
#2016-09-26|1429.02
#2016-09-27|1445.19
#2016-09-28|1434.69
#2016-09-29|1436.73
#2016-09-30|1420.50
#2016-10-03|1425.96
#2016-10-04|1421.27
#2016-10-05|1419.15
#2016-10-06|1421.88
#2016-10-07|1425.65
#2016-10-10|1422.03
#2016-10-11|1417.52
#2016-10-12|1401.27
#2016-10-13|1402.49
#2016-10-14|1399.34
#2016-10-17|1405.24
#2016-10-18|1413.47
#2016-10-19|1422.28
#2016-10-20|1424.93
#2016-10-21|1419.96
#2016-10-24|1421.15
#2016-10-25|1424.29
#2016-10-26|1426.62
#2016-10-27|1418.28
#2016-10-28|1420.50
#2016-10-31|1423.71
#2016-11-01|1430.94
#2016-11-02|1420.47
#2016-11-03|1422.06
#2016-11-04|1405.72
#2016-11-07|1403.40
#2016-11-08|1404.42
#2016-11-09|1350.56
#2016-11-10|1393.71
#2016-11-11|1386.65
#2016-11-14|1379.59
#2016-11-15|1376.61
#2016-11-16|1385.60
#2016-11-17|1388.59
#2016-11-18|1379.81
#2016-11-21|1385.97
#2016-11-22|1389.95
#2016-11-23|1376.02
#2016-11-24|1380.56
#2016-11-25|1387.49
#2016-11-28|1399.78
#2016-11-29|1393.57
#2016-11-30|1387.36
#2016-12-01|1392.47
#2016-12-02|1390.57
#2016-12-05|1376.72
#2016-12-06|1391.49
#2016-12-07|1405.43
#2016-12-08|1419.68
#2016-12-09|1416.62
#2016-12-12|1416.70
#2016-12-13|1425.62
#2016-12-14|1426.11
#2016-12-15|1392.68
#2016-12-16|1400.11
#2016-12-19|1409.91
#2016-12-20|1401.17
#2016-12-21|1399.22
#2016-12-22|1398.26
#2016-12-23|1399.01
#2016-12-26|1395.85
#2016-12-27|1391.29
#2016-12-28|1391.03
#2016-12-29|1389.92
#2016-12-30|1389.74
#2017-01-02|1389.87
#2017-01-03|1381.18
#2017-01-04|1412.31
#2017-01-05|1433.69
#2017-01-06|1422.92
#2017-01-09|1422.18
#2017-01-10|1427.80
#2017-01-11|1425.21
#2017-01-12|1441.94
#2017-01-13|1439.76
#2017-01-16|1434.78
#2017-01-17|1432.84
#2017-01-18|1435.89
#2017-01-19|1425.39
#2017-01-20|1431.07
#2017-01-23|1439.12
#2017-01-24|1431.49
#2017-01-25|1440.44
#2017-01-26|1450.91
#2017-01-27|1451.54
#2017-01-30|1459.43
#2017-01-31|1453.85
#2017-02-01|1451.35
#2017-02-02|1449.61
#2017-02-03|1453.68
#2017-02-06|1460.19
#2017-02-07|1456.58
#2017-02-08|1465.54
#2017-02-09|1446.88
#2017-02-10|1464.41
#2017-02-13|1466.74
#2017-02-14|1453.63
#2017-02-15|1462.39
#2017-02-16|1473.66
#2017-02-17|1473.38
#2017-02-20|1472.82
#2017-02-21|1475.74
#2017-02-22|1482.26
#2017-02-23|1491.38
#2017-02-24|1488.45
#2017-02-27|1478.84
#2017-02-28|1482.37
#2017-03-01|1476.75
#2017-03-02|1479.25
#2017-03-03|1467.85
#2017-03-06|1472.98
#2017-03-07|1474.28
#2017-03-08|1465.07
#2017-03-09|1462.56
#2017-03-10|1476.42
#2017-03-13|1487.01
#2017-03-14|1486.16
#2017-03-15|1484.55
#2017-03-16|1508.20
#2017-03-17|1508.88
#2017-03-20|1511.53
#2017-03-21|1519.33
#2017-03-22|1500.86
#2017-03-23|1501.58
#2017-03-24|1511.67
#2017-03-27|1503.40
#2017-03-28|1521.83
#2017-03-29|1522.50
#2017-03-30|1508.72
#2017-03-31|1495.04
#2017-04-03|1505.22
#2017-04-04|1499.41
#2017-04-05|1493.74
#2017-04-06|1476.75
#2017-04-07|1484.39
#2017-04-10|1484.12
#2017-04-11|1492.42
#2017-04-12|1485.78
#2017-04-13|1484.48
#2017-04-14|1476.17
#2017-04-17|1488.39
#2017-04-18|1487.10
#2017-04-19|1481.84
#2017-04-20|1482.40
#2017-04-21|1497.13
#2017-04-24|1501.94
#2017-04-25|1509.15
#2017-04-26|1517.36
#2017-04-27|1522.13
#2017-04-28|1514.50
#2017-05-01|1518.67
#2017-05-02|1526.08
#2017-05-03|1524.58
#2017-05-04|1522.42
#2017-05-05|1521.98
#2017-05-08|1551.98
#2017-05-09|1537.30
#2017-05-10|1535.81
#2017-05-11|1544.69
#2017-05-12|1544.00
#2017-05-15|1542.14
#2017-05-16|1553.07
#2017-05-17|1563.79
#2017-05-18|1548.71
#2017-05-19|1546.10
#2017-05-22|1560.36
#2017-05-23|1557.53
#2017-05-24|1555.52
#2017-05-25|1564.69
#2017-05-26|1565.09
#2017-05-29|1564.93
#2017-05-30|1566.95
#2017-05-31|1570.24
#2017-06-01|1576.45
#2017-06-02|1607.58
#2017-06-05|1606.18
#2017-06-06|1608.54
#2017-06-07|1607.16
#2017-06-08|1595.07
#2017-06-09|1592.48
#2017-06-12|1596.28
#2017-06-13|1598.34
#2017-06-14|1608.74
#2017-06-15|1586.33
#2017-06-16|1588.41
#2017-06-19|1592.76
#2017-06-20|1596.32
#2017-06-21|1589.18
#2017-06-22|1593.27
#2017-06-23|1595.51
#2017-06-26|1596.89
#2017-06-27|1593.42
#2017-06-28|1588.92
#2017-06-29|1594.40
#2017-06-30|1585.46
#2017-07-03|1576.28
#2017-07-04|1570.21
#2017-07-05|1577.44
#2017-07-06|1575.41
#2017-07-07|1560.20
#2017-07-10|1566.53
#2017-07-11|1573.29
#2017-07-12|1583.65
#2017-07-13|1586.27
#2017-07-14|1600.65
#2017-07-17|1601.00
#2017-07-18|1609.31
#2017-07-19|1613.12
#2017-07-20|1620.85
#2017-07-21|1628.52
#2017-07-24|1624.10
#2017-07-25|1613.95
#2017-07-26|1610.48
#2017-07-27|1622.90
#2017-07-28|1618.33
#2017-07-31|1624.07
#2017-08-01|1637.28
#2017-08-02|1639.48
#2017-08-03|1637.20
#2017-08-04|1627.89
#2017-08-07|1633.94
#2017-08-08|1632.58
#2017-08-09|1623.51
#2017-08-10|1626.52
#2017-08-11|1621.27
#2017-08-14|1608.75
#2017-08-15|1608.88
#2017-08-16|1608.39
#2017-08-17|1619.07
#2017-08-18|1616.25
#2017-08-21|1615.22
#2017-08-22|1611.52
#2017-08-23|1619.68
#2017-08-24|1612.21
#2017-08-25|1617.68
#2017-08-28|1621.05
#2017-08-29|1622.11
#2017-08-30|1615.84
#2017-08-31|1623.92
#2017-09-01|1625.60
#2017-09-04|1615.08
#2017-09-05|1614.29
#2017-09-06|1613.82
#2017-09-07|1627.38
#2017-09-08|1631.84
#2017-09-11|1636.45
#2017-09-12|1637.36
#2017-09-13|1637.06
#2017-09-14|1632.92
#2017-09-15|1634.92
#2017-09-18|1636.89
#2017-09-19|1656.20
#2017-09-20|1658.26
#2017-09-21|1646.14
#2017-09-22|1646.20
#2017-09-25|1652.02
#2017-09-26|1643.42
#2017-09-27|1641.31
#2017-09-28|1646.50
#2017-09-29|1649.79
#2017-10-02|1648.09
#2017-10-03|1656.07
#2017-10-04|1657.54
#2017-10-05|1657.72
#2017-10-06|1660.13
#2017-10-09|1661.30
#2017-10-10|1682.50
#2017-10-11|1682.93
#2017-10-12|1687.83
#2017-10-13|1699.21
#2017-10-16|1710.44
#2017-10-17|1706.48
#2017-10-18|1701.18
#2017-10-19|1705.96
#2017-10-20|1699.53
#2017-10-23|1706.50
#2017-10-24|1711.40
#2017-10-25|1711.16
#2017-10-26|1708.09
#2017-10-27|1722.34
#2017-10-30|1730.10
#2017-10-31|1726.48
#2017-11-01|1744.43
#2017-11-02|1750.70
#2017-11-03|1747.39
#2017-11-06|1745.90
#2017-11-07|1763.34
#2017-11-08|1772.66
#2017-11-09|1768.77
#2017-11-10|1763.19
#2017-11-13|1748.16
#2017-11-14|1745.72
#2017-11-15|1724.58
#2017-11-16|1742.23
#2017-11-17|1751.86
#2017-11-20|1745.03
#2017-11-21|1756.99
#2017-11-22|1775.01
#2017-11-23|1781.31
#2017-11-24|1782.50
#2017-11-27|1778.49
#2017-11-28|1772.93
#2017-11-29|1777.50
#2017-11-30|1773.66
#2017-12-01|1767.93
#2017-12-04|1763.32
#2017-12-05|1765.25
#2017-12-06|1744.47
#2017-12-07|1752.72
#2017-12-08|1758.69
#2017-12-11|1770.39
#2017-12-12|1766.69
#2017-12-13|1774.31
#2017-12-14|1775.64
#2017-12-15|1765.11
#2017-12-18|1787.02
#2017-12-19|1779.40
#2017-12-20|1780.12
#2017-12-21|1773.56
#2017-12-22|1782.51
#2017-12-25|1784.68
#2017-12-26|1781.48
#2017-12-27|1787.90
#2017-12-28|1791.95
#2017-12-29|1794.25
#2018-01-01|1794.25
#2018-01-02|1806.07
#2018-01-03|1804.97
#2018-01-04|1832.82
#2018-01-05|1843.29
#2018-01-08|1848.36
#2018-01-09|1860.17
#2018-01-10|1871.13
#2018-01-11|1865.97
#2018-01-12|1863.70
#2018-01-15|1881.38
#2018-01-16|1891.52
#2018-01-17|1886.26
#2018-01-18|1872.95
#2018-01-19|1887.40
#2018-01-22|1884.72
#2018-01-23|1909.57
#2018-01-24|1918.29
#2018-01-25|1917.52
#2018-01-26|1915.81
#2018-01-29|1912.23
#2018-01-30|1891.31
#2018-01-31|1873.98
#2018-02-01|1892.87
#2018-02-02|1867.61
#2018-02-05|1833.07
#2018-02-06|1772.63
#2018-02-07|1770.90
#2018-02-08|1785.70
#2018-02-09|1755.38
#2018-02-12|1763.16
#2018-02-13|1769.82
#2018-02-14|1775.69
#2018-02-15|1797.31
#2018-02-16|1813.41
#2018-02-19|1840.94
#2018-02-20|1819.09
#2018-02-21|1815.02
#2018-02-22|1805.78
#2018-02-23|1827.28
#2018-02-26|1838.37
#2018-02-27|1842.89
#2018-02-28|1830.23
#2018-03-01|1804.79
#2018-03-02|1795.44
#2018-03-05|1773.36
#2018-03-06|1797.01
#2018-03-07|1787.55
#2018-03-08|1797.18
#2018-03-09|1795.05
#2018-03-12|1827.58
#2018-03-13|1835.43
#2018-03-14|1834.10
#2018-03-15|1835.80
#2018-03-16|1829.06
#2018-03-19|1816.04
#2018-03-20|1808.90
#2018-03-21|1808.29
#2018-03-22|1828.35
#2018-03-23|1770.78
#2018-03-26|1776.84
#2018-03-27|1808.04
#2018-03-28|1791.26
#2018-03-29|1797.84
#2018-03-30|1807.78
#2018-04-02|1804.99
#2018-04-03|1797.24
#2018-04-04|1790.83
#2018-04-05|1798.98
#2018-04-06|1797.29
#2018-04-09|1807.55
#2018-04-10|1813.10
#2018-04-11|1814.66
#2018-04-12|1801.14
#2018-04-13|1807.99
#2018-04-16|1813.42
#2018-04-17|1810.74
#2018-04-18|1830.18
#2018-04-19|1834.53
#2018-04-20|1825.49
#2018-04-23|1814.62
#2018-04-24|1817.52
#2018-04-25|1810.93
#2018-04-26|1816.28
#2018-04-27|1829.09
#2018-04-30|1832.81
#2018-05-01|1826.98
#2018-05-02|1818.49
#2018-05-03|1826.79
#2018-05-04|1820.32
#2018-05-07|1819.65
#2018-05-08|1825.61
#2018-05-09|1813.22
#2018-05-10|1823.90
#2018-05-11|1844.06
#2018-05-14|1851.26
#2018-05-15|1835.04
#2018-05-16|1829.76
#2018-05-17|1826.69
#2018-05-18|1835.88
#2018-05-21|1829.64
#2018-05-22|1829.26
#2018-05-23|1832.10
#2018-05-24|1828.27
#2018-05-25|1823.03
#2018-05-28|1823.99
#2018-05-29|1818.89
#2018-05-30|1789.59
#2018-05-31|1805.40
#2018-06-01|1796.69
#2018-06-04|1819.41
#2018-06-05|1819.02
#2018-06-06|1819.44
#2018-06-07|1831.00
#2018-06-08|1826.32
#2018-06-11|1825.96
#2018-06-12|1824.53
#2018-06-13|1826.20
#2018-06-14|1807.86
#2018-06-15|1802.38
#2018-06-18|1784.17
#2018-06-19|1762.79
#2018-06-20|1771.36
#2018-06-21|1764.93
#2018-06-22|1765.36
#2018-06-25|1750.62
#2018-06-26|1751.45
#2018-06-27|1742.12
#2018-06-28|1735.77
#2018-06-29|1739.13
#2018-07-02|1705.67
#2018-07-03|1704.38
#2018-07-04|1705.67
#2018-07-05|1692.21
#2018-07-06|1706.09
#2018-07-09|1723.14
#2018-07-10|1720.91
#2018-07-11|1705.46
#2018-07-12|1697.93
#2018-07-13|1716.66
#2018-07-16|1714.83
#2018-07-17|1720.47
#2018-07-18|1723.40
#2018-07-19|1719.84
#2018-07-20|1730.88
#2018-07-23|1729.11
#2018-07-24|1739.37
#2018-07-25|1748.98
#2018-07-26|1759.62
#2018-07-27|1769.31
#2018-07-30|1762.74
#2018-07-31|1741.31
#2018-08-01|1752.76
#2018-08-02|1736.58
#2018-08-03|1733.80
#2018-08-06|1724.99
#2018-08-07|1742.29
#2018-08-08|1745.43
#2018-08-09|1743.93
#2018-08-10|1724.27
#2018-08-13|1690.07
#2018-08-14|1710.64
#2018-08-15|1704.21
#2018-08-16|1690.23
#2018-08-17|1702.20
#2018-08-20|1700.51
#2018-08-21|1699.72
#2018-08-22|1711.04
#2018-08-23|1701.92
#2018-08-24|1710.21
#2018-08-27|1731.44
#2018-08-28|1734.14
#2018-08-29|1735.59
#2018-08-30|1737.97
#2018-08-31|1740.65
#2018-09-03|1725.82
#2018-09-04|1721.82
#2018-09-05|1701.11
#2018-09-06|1696.87
#2018-09-07|1686.60
#2018-09-10|1685.98
#2018-09-11|1689.45
#2018-09-12|1686.14
#2018-09-13|1697.67
#2018-09-14|1715.43
#2018-09-17|1711.75
#2018-09-18|1733.11
#2018-09-19|1754.22
#2018-09-20|1755.94
#2018-09-21|1772.79
#2018-09-24|1770.59
#2018-09-25|1779.94
#2018-09-26|1787.71
#2018-09-27|1771.76
#2018-09-28|1779.12
#2018-10-01|1774.14
#2018-10-02|1773.40
#2018-10-03|1752.96
#2018-10-04|1747.79
#2018-10-05|1738.57
#2018-10-08|1741.77
#2018-10-09|1718.47
#2018-10-10|1723.16
#2018-10-11|1665.26
#2018-10-12|1675.88
#2018-10-15|1655.88
#2018-10-16|1661.08
#2018-10-17|1684.72
#2018-10-18|1670.50
#2018-10-19|1664.14
#2018-10-22|1666.46
#2018-10-23|1630.47
#2018-10-24|1625.94
#2018-10-25|1582.14
#2018-10-26|1585.09
#2018-10-29|1567.31
#2018-10-30|1580.54
#2018-10-31|1607.65
#2018-11-01|1601.01
#2018-11-02|1635.62
#2018-11-05|1614.80
#2018-11-06|1628.80
#2018-11-07|1625.90
#2018-11-08|1644.92
#2018-11-09|1634.09
#2018-11-12|1632.56
#2018-11-13|1606.81
#2018-11-14|1608.28
#2018-11-15|1619.52
#2018-11-16|1618.36
#2018-11-19|1628.69
#2018-11-20|1613.91
#2018-11-21|1601.80
#2018-11-22|1612.15
#2018-11-23|1612.85
#2018-11-26|1612.65
#2018-11-27|1620.11
#2018-11-28|1627.46
#2018-11-29|1640.74
#2018-11-30|1640.41
#2018-12-03|1667.47
#2018-12-04|1644.78
#2018-12-05|1631.34
#2018-12-06|1610.18
#2018-12-07|1615.00
#2018-12-10|1582.52
#2018-12-11|1567.42
#2018-12-12|1597.09
#2018-12-13|1603.84
#2018-12-14|1582.30
#2018-12-17|1589.08
#2018-12-18|1567.59
#2018-12-19|1570.19
#2018-12-20|1543.50
#2018-12-21|1527.91
#2018-12-24|1533.01
#2018-12-25|1479.27
#2018-12-26|1491.41
#2018-12-27|1539.10
#2018-12-28|1540.39
#2018-12-31|1549.39
#2019-01-01|1549.39
#2019-01-02|1546.55
#2019-01-03|1559.82
#2019-01-04|1542.16
#2019-01-07|1576.40
#2019-01-08|1577.48
#2019-01-09|1603.39
#2019-01-10|1595.83
#2019-01-11|1602.68
#2019-01-14|1598.69
#2019-01-15|1613.13
#2019-01-16|1607.97
#2019-01-17|1608.22
#2019-01-18|1615.81
#2019-01-21|1621.41
#2019-01-22|1613.52
#2019-01-23|1605.49
#2019-01-24|1613.51
#2019-01-25|1631.05
#2019-01-28|1628.32
#2019-01-29|1630.29
#2019-01-30|1625.47
#2019-01-31|1650.38
#2019-02-01|1641.31
#2019-02-04|1647.43
#2019-02-05|1650.10
#2019-02-06|1650.25
#2019-02-07|1640.14
#2019-02-08|1615.65
#2019-02-11|1610.09
#2019-02-12|1635.71
#2019-02-13|1648.72
#2019-02-14|1653.19
#2019-02-15|1638.41
#2019-02-18|1660.71
#2019-02-19|1663.35
#2019-02-20|1672.94
#2019-02-21|1674.90
#2019-02-22|1672.14
#2019-02-25|1680.69
#2019-02-26|1678.28
#2019-02-27|1679.89
#2019-02-28|1659.28
#2019-03-01|1659.47
#2019-03-04|1669.34
#2019-03-05|1659.58
#2019-03-06|1657.27
#2019-03-07|1647.51
#2019-03-08|1622.95
#2019-03-11|1631.02
#2019-03-12|1652.73
#2019-03-13|1642.10
#2019-03-14|1633.69
#2019-03-15|1648.22
#2019-03-18|1661.03
#2019-03-19|1659.30
#2019-03-20|1661.49
#2019-03-21|1669.72
#2019-03-22|1684.97
#2019-03-25|1643.15
#2019-03-26|1670.52
#2019-03-27|1677.36
#2019-03-28|1653.58
#2019-03-29|1662.36
#2019-04-01|1681.36
#2019-04-02|1679.18
#2019-04-03|1690.13
#2019-04-04|1687.44
#2019-04-05|1689.71
#2019-04-08|1687.24
#2019-04-09|1690.47
#2019-04-10|1686.25
#2019-04-11|1677.12
#2019-04-12|1672.42
#2019-04-15|1690.51
#2019-04-16|1690.65
#2019-04-17|1692.93
#2019-04-18|1678.22
#2019-04-19|1679.74
#2019-04-22|1680.00
#2019-04-23|1684.09
#2019-04-24|1673.49
#2019-04-25|1679.47
#2019-04-26|1676.07
#2019-04-29|1679.68
#2019-04-30|1680.45
#2019-05-01|1683.25
#2019-05-02|1682.71
#2019-05-03|1684.65
#2019-05-06|1681.89
#2019-05-07|1673.52
#2019-05-08|1651.11
#2019-05-09|1628.67
#2019-05-10|1629.73
#2019-05-13|1623.20
#2019-05-14|1610.99
#2019-05-15|1621.39
#2019-05-16|1609.39
#2019-05-17|1617.05
#2019-05-20|1618.22
#2019-05-21|1608.32
#2019-05-22|1609.55
#2019-05-23|1610.37
#2019-05-24|1614.31
#2019-05-27|1617.00
#2019-05-28|1621.22
#2019-05-29|1607.27
#2019-05-30|1599.39
#2019-05-31|1596.00
#2019-06-03|1592.27
#2019-06-04|1592.37
#2019-06-05|1622.10
#2019-06-06|1617.75
#2019-06-07|1625.70
#2019-06-10|1641.31
#2019-06-11|1650.57
#2019-06-12|1643.45
#2019-06-13|1632.08
#2019-06-14|1635.02
#2019-06-17|1626.23
#2019-06-18|1623.06
#2019-06-19|1654.00
#2019-06-20|1673.84
#2019-06-21|1659.26
#2019-06-24|1666.07
#2019-06-25|1666.47
#2019-06-26|1652.91
#2019-06-27|1669.58
#2019-06-28|1668.04
#2019-07-01|1688.11
#2019-07-02|1694.89
#2019-07-03|1688.16
#2019-07-04|1697.35
#2019-07-05|1691.36
#2019-07-08|1668.16
#2019-07-09|1662.35
#2019-07-10|1663.58
#2019-07-11|1676.71
#2019-07-12|1678.83
#2019-07-15|1679.13
#2019-07-16|1672.74
#2019-07-17|1671.27
#2019-07-18|1648.02
#2019-07-19|1678.26
#2019-07-22|1667.79
#2019-07-23|1675.33
#2019-07-24|1678.69
#2019-07-25|1674.63
#2019-07-26|1665.75
#2019-07-29|1655.20
#2019-07-30|1664.38
#2019-07-31|1651.87
#2019-08-01|1654.03
#2019-08-02|1639.06
#2019-08-05|1609.55
#2019-08-06|1595.96
#2019-08-07|1603.13
#2019-08-08|1600.03
#2019-08-09|1610.44
#2019-08-12|1612.67
#2019-08-13|1577.45
#2019-08-14|1599.08
#2019-08-15|1585.16
#2019-08-16|1586.35
#2019-08-19|1596.73
#2019-08-20|1611.20
#2019-08-21|1603.58
#2019-08-22|1600.25
#2019-08-23|1608.99
#2019-08-26|1580.80
#2019-08-27|1592.91
#2019-08-28|1594.94
#2019-08-29|1589.21
#2019-08-30|1613.23
#2019-09-02|1604.44
#2019-09-03|1611.62
#2019-09-04|1616.82
#2019-09-05|1631.34
#2019-09-06|1639.68
#2019-09-09|1648.16
#2019-09-10|1652.66
#2019-09-11|1671.92
#2019-09-12|1678.51
#2019-09-13|1690.57
#2019-09-16|1691.56
#2019-09-17|1689.19
#2019-09-18|1683.56
#2019-09-19|1691.55
#2019-09-20|1695.95
#2019-09-23|1699.47
#2019-09-24|1704.96
#2019-09-25|1693.37
#2019-09-26|1696.87
#2019-09-27|1684.68
#2019-09-30|1674.91
#2019-10-01|1689.79
#2019-10-02|1685.13
#2019-10-03|1671.85
#2019-10-04|1672.12
#2019-10-07|1672.35
#2019-10-08|1685.23
#2019-10-09|1676.30
#2019-10-10|1667.29
#2019-10-11|1677.44
#2019-10-14|1684.02
#2019-10-15|1698.60
#2019-10-16|1710.64
#2019-10-17|1707.24
#2019-10-18|1704.81
#2019-10-21|1713.31
#2019-10-22|1717.17
#2019-10-23|1721.69
#2019-10-24|1729.48
#2019-10-25|1732.43
#2019-10-28|1729.66
#2019-10-29|1744.11
#2019-10-30|1743.46
#2019-10-31|1757.33
#2019-11-01|1759.62
#2019-11-04|1762.47
#2019-11-05|1778.63
#2019-11-06|1780.51
#2019-11-07|1780.81
#2019-11-08|1784.55
#2019-11-11|1777.76
#2019-11-12|1785.16
#2019-11-13|1775.95
#2019-11-14|1766.00
#2019-11-15|1777.04
#2019-11-18|1785.12
#2019-11-19|1783.28
#2019-11-20|1772.84
#2019-11-21|1765.57
#2019-11-22|1766.61
#2019-11-25|1776.95
#2019-11-26|1776.37
#2019-11-27|1778.11
#2019-11-28|1771.92
#2019-11-29|1759.26
#2019-12-02|1776.20
#2019-12-03|1774.52
#2019-12-04|1763.56
#2019-12-05|1771.24
#2019-12-06|1778.38
#2019-12-09|1785.35
#2019-12-10|1782.18
#2019-12-11|1779.04
#2019-12-12|1777.67
#2019-12-13|1809.29
#2019-12-16|1800.47
#2019-12-17|1814.90
#2019-12-18|1806.36
#2019-12-19|1807.73
#2019-12-20|1805.25
#2019-12-23|1803.25
#2019-12-24|1801.62
#2019-12-25|1796.62
#2019-12-26|1802.30
#2019-12-27|1808.85
#2019-12-30|1808.10
#2019-12-31|1811.59
#2020-01-01|1811.59
#2020-01-02|1817.08
#2020-01-03|1818.52
#2020-01-06|1791.62
#2020-01-07|1813.73
#2020-01-08|1790.71
#2020-01-09|1810.29
#2020-01-10|1817.24
#2020-01-13|1817.34
#2020-01-14|1822.12
#2020-01-15|1813.65
#2020-01-16|1813.77
#2020-01-17|1820.46
#2020-01-20|1827.00
#2020-01-21|1813.07
#2020-01-22|1825.28
#2020-01-23|1815.52
#2020-01-24|1815.53
#2020-01-27|1799.95
#2020-01-28|1779.02
#2020-01-29|1781.01
#2020-01-30|1758.54
#2020-01-31|1764.79
#2020-02-03|1751.20
#2020-02-04|1760.22
#2020-02-05|1770.50
#2020-02-06|1807.25
#2020-02-07|1801.51
#2020-02-10|1789.74
#2020-02-11|1792.18
#2020-02-12|1794.92
#2020-02-13|1791.71
#2020-02-14|1786.78
#2020-02-17|1773.07
#2020-02-18|1751.31
#2020-02-19|1743.49
#2020-02-20|1728.28
#2020-02-21|1725.04
#2020-02-24|1723.57
#2020-02-25|1691.78
#2020-02-26|1671.43
#2020-02-27|1647.78
#2020-02-28|1614.47
#2020-03-02|1630.63
#2020-03-03|1620.38
#2020-03-04|1628.02
#2020-03-05|1653.23
#2020-03-06|1622.21
#2020-03-09|1564.93
#2020-03-10|1570.27
#2020-03-11|1533.65
#2020-03-12|1459.04
#2020-03-13|1377.99
#2020-03-16|1356.18
#2020-03-17|1358.34
#2020-03-18|1332.87
#2020-03-19|1298.58
#2020-03-20|1308.12
#2020-03-23|1295.35
#2020-03-24|1351.31
#2020-03-25|1444.68
#2020-03-26|1440.59
#2020-03-27|1508.33
#2020-03-30|1497.11
#2020-03-31|1481.61
#2020-04-01|1435.62
#2020-04-02|1414.98
#2020-04-03|1404.25
#2020-04-06|1449.40
#2020-04-07|1483.76
#2020-04-08|1500.59
#2020-04-09|1502.45
#2020-04-10|1514.21
#2020-04-13|1500.07
#2020-04-14|1534.11
#2020-04-15|1529.67
#2020-04-16|1516.03
#2020-04-17|1544.34
#2020-04-20|1531.90
#2020-04-21|1509.39
#2020-04-22|1502.32
#2020-04-23|1522.71
#2020-04-24|1514.93
#2020-04-27|1546.71
#2020-04-28|1553.49
#2020-04-29|1560.17
#2020-04-30|1571.16
#2020-05-01|1544.66
#2020-05-04|1531.19
#2020-05-05|1536.70
#2020-05-06|1549.02
#2020-05-07|1538.21
#2020-05-08|1570.53
#2020-05-11|1578.07
#2020-05-12|1573.11
#2020-05-13|1573.83
#2020-05-14|1546.55
#2020-05-15|1549.00
#2020-05-18|1554.30
#2020-05-19|1580.39
#2020-05-20|1593.06
#2020-05-21|1585.70
#2020-05-22|1565.42
#2020-05-25|1584.11
#2020-05-26|1620.53
#2020-05-27|1628.39
#2020-05-28|1651.56
#2020-05-29|1639.70
#2020-06-01|1657.13
#2020-06-02|1666.56
#2020-06-03|1685.87
#2020-06-04|1687.61
#2020-06-05|1695.33
#2020-06-08|1726.80
#2020-06-09|1739.29
#2020-06-10|1744.26
#2020-06-11|1713.24
#2020-06-12|1683.90
#2020-06-15|1632.01
#2020-06-16|1700.55
#2020-06-17|1697.00
#2020-06-18|1699.87
#2020-06-19|1697.55
#2020-06-22|1692.82
#2020-06-23|1711.13
#2020-06-24|1702.66
#2020-06-25|1677.01
#2020-06-26|1690.45
#2020-06-29|1657.32
#2020-06-30|1665.56
#2020-07-01|1654.16
#2020-07-02|1664.50
#2020-07-03|1675.42
#2020-07-06|1704.19
#2020-07-07|1692.85
#2020-07-08|1681.96
#2020-07-09|1684.60
#2020-07-10|1668.20
#2020-07-13|1696.20
#2020-07-14|1687.75
#2020-07-15|1715.42
#2020-07-16|1697.27
#2020-07-17|1695.68
#2020-07-20|1696.33
#2020-07-21|1712.05
#2020-07-22|1697.31
#2020-07-23|1700.11
#2020-07-24|1708.22
#2020-07-27|1722.54
#2020-07-28|1724.49
#2020-07-29|1708.48
#2020-07-30|1700.46
#2020-07-31|1656.80
#2020-08-03|1672.57
#2020-08-04|1708.10
#2020-08-05|1717.86
#2020-08-06|1718.99
#2020-08-07|1711.45
#2020-08-10|1715.46
#2020-08-11|1744.55
#2020-08-12|1757.68
#2020-08-13|1775.35
#2020-08-14|1775.89
#2020-08-17|1770.49
#2020-08-18|1774.03
#2020-08-19|1774.55
#2020-08-20|1745.55
#2020-08-21|1756.21
#2020-08-24|1765.05
#2020-08-25|1775.60
#2020-08-26|1779.57
#2020-08-27|1765.69
#2020-08-28|1775.43
#2020-08-31|1772.64
#2020-09-01|1774.10
#2020-09-02|1779.40
#2020-09-03|1787.84
#2020-09-04|1768.35
#2020-09-07|1765.80
#2020-09-08|1780.76
#2020-09-09|1761.22
#2020-09-10|1779.62
#2020-09-11|1789.38
#2020-09-14|1813.00
#2020-09-15|1811.92
#2020-09-16|1823.43
#2020-09-17|1815.02
#2020-09-18|1829.35
#2020-09-21|1821.26
#2020-09-22|1806.05
#2020-09-23|1802.12
#2020-09-24|1774.24
#2020-09-25|1780.52
#2020-09-28|1806.36
#2020-09-29|1812.82
#2020-09-30|1788.35
#2020-10-01|1787.73
#2020-10-02|1778.23
#2020-10-05|1804.75
#2020-10-06|1815.41
#2020-10-07|1814.67
#2020-10-08|1823.56
#2020-10-09|1820.79
#2020-10-12|1826.24
#2020-10-13|1827.97
#2020-10-14|1826.42
#2020-10-15|1809.15
#2020-10-16|1793.39
#2020-10-19|1811.49
#2020-10-20|1802.40
#2020-10-21|1829.84
#2020-10-22|1808.20
#2020-10-23|1813.37
#2020-10-26|1806.48
#2020-10-27|1807.98
#2020-10-28|1805.08
#2020-10-29|1795.89
#2020-10-30|1761.35
#2020-11-02|1786.54
#2020-11-03|1799.49
#2020-11-04|1818.62
#2020-11-05|1862.69
#2020-11-06|1876.97
#2020-11-09|1875.58
#2020-11-10|1898.67
#2020-11-11|1922.09
#2020-11-12|1922.71
#2020-11-13|1913.77
#2020-11-16|1948.85
#2020-11-17|1959.03
#2020-11-18|1956.45
#2020-11-19|1953.97
#2020-11-20|1958.69
#2020-11-23|1955.75
#2020-11-24|1989.22
#2020-11-25|1991.93
#2020-11-26|2006.41
#2020-11-27|2017.98
#2020-11-30|1978.20
#2020-12-01|1993.40
#2020-12-02|2002.99
#2020-12-03|2020.81
#2020-12-04|2026.23
#2020-12-07|2016.96
#2020-12-08|2006.83
#2020-12-09|2030.56
#2020-12-10|2023.24
#2020-12-11|2037.41
#2020-12-14|2043.07
#2020-12-15|2038.51
#2020-12-16|2049.31
#2020-12-17|2061.36
#2020-12-18|2053.63
#2020-12-21|2047.57
#2020-12-22|2012.63
#2020-12-23|2023.24
#2020-12-24|2040.23
#2020-12-25|2043.62
#2020-12-28|2053.68
#2020-12-29|2088.02
#2020-12-30|2093.34
#2020-12-31|2092.13
#2021-01-01|2092.14
#2021-01-04|2099.06
#2021-01-05|2106.16
#2021-01-06|2095.90
#2021-01-07|2120.06
#2021-01-08|2164.55
#2021-01-11|2153.70
#2021-01-12|2156.19
#2021-01-13|2168.54
#2021-01-14|2176.49
#2021-01-15|2154.75
#2021-01-18|2139.25
#2021-01-19|2159.16
#2021-01-20|2162.58
#2021-01-21|2178.29
#2021-01-22|2163.82
#2021-01-25|2180.47
#2021-01-26|2156.78
#2021-01-27|2158.41
#2021-01-28|2121.80
#2021-01-29|2083.60
#2021-02-01|2108.40
#2021-02-02|2126.75
#2021-02-03|2151.35
#2021-02-04|2133.66
#2021-02-05|2158.26
#2021-02-08|2189.30
#2021-02-09|2201.60
#2021-02-10|2212.77
#2021-02-11|2212.86
#2021-02-12|2212.74
#2021-02-15|2231.71
#2021-02-16|2241.72
#2021-02-17|2228.63
#2021-02-18|2206.45
#2021-02-19|2201.69
#2021-02-22|2212.55
#2021-02-23|2215.94
#2021-02-24|2163.65
#2021-02-25|2194.36
#2021-02-26|2118.10
#2021-03-01|2149.31
#2021-03-02|2143.30
#2021-03-03|2156.87
#2021-03-04|2124.08
#2021-03-05|2118.69
#2021-03-08|2099.99
#2021-03-09|2120.06
#2021-03-10|2121.15
#2021-03-11|2139.21
#2021-03-12|2153.74
#2021-03-15|2165.91
#2021-03-16|2182.91
#2021-03-17|2180.30
#2021-03-18|2210.24
#2021-03-19|2206.37
#2021-03-22|2191.01
#2021-03-23|2172.61
#2021-03-24|2129.65
#2021-03-25|2149.94
#2021-03-26|2173.72
#2021-03-29|2177.72
#2021-03-30|2175.34
#2021-03-31|2150.82
#2021-04-01|2156.66
#2021-04-02|2170.90
#2021-04-05|2190.15
#2021-04-06|2176.12
#2021-04-07|2189.56
#2021-04-08|2186.44
#2021-04-09|2183.37
#2021-04-12|2178.91
#2021-04-13|2190.70
#2021-04-14|2195.23
#2021-04-15|2206.05
#2021-04-16|2207.87
#2021-04-19|2217.14
#2021-04-20|2195.70
#2021-04-21|2153.64
#2021-04-22|2186.39
#2021-04-23|2181.22
#2021-04-26|2189.90
#2021-04-27|2173.89
#2021-04-28|2167.63
#2021-04-29|2169.78
#2021-04-30|2147.92
#2021-05-03|2144.37
#2021-05-04|2144.70
#2021-05-05|2143.17
#2021-05-06|2172.04
#2021-05-07|2188.18
#2021-05-10|2210.40
#2021-05-11|2164.97
#2021-05-12|2122.44
#2021-05-13|2087.33
#2021-05-14|2122.47
#2021-05-17|2119.50
#2021-05-18|2156.10
#2021-05-19|2149.23
#2021-05-20|2143.63
#2021-05-21|2150.38
#2021-05-24|2158.85
#2021-05-25|2169.90
#2021-05-26|2173.26
#2021-05-27|2156.02
#2021-05-28|2184.50
#2021-05-31|2174.30
#2021-06-01|2182.27
#2021-06-02|2188.32
#2021-06-03|2194.49
#2021-06-04|2201.66
#2021-06-07|2208.81
#2021-06-08|2208.35
#2021-06-09|2197.18
#2021-06-10|2198.15
#2021-06-11|2198.47
#2021-06-14|2198.29
#2021-06-15|2208.29
#2021-06-16|2211.21
#2021-06-17|2190.22
#2021-06-18|2177.83
#2021-06-21|2135.13
#2021-06-22|2178.04
#2021-06-23|2171.48
#2021-06-24|2171.84
#2021-06-25|2189.92
#2021-06-28|2193.00
#2021-06-29|2180.34
#2021-06-30|2172.00
#2021-07-01|2156.35
#2021-07-02|2170.94
#2021-07-05|2175.33
#2021-07-06|2187.42
#2021-07-07|2168.53
#2021-07-08|2160.37
#2021-07-09|2141.22
#2021-07-12|2176.14
#2021-07-13|2192.21
#2021-07-14|2188.10
#2021-07-15|2176.28
#2021-07-16|2169.09
#2021-07-19|2148.90
#2021-07-20|2123.49
#2021-07-21|2128.34
#2021-07-22|2141.10
#2021-07-23|2132.57
#2021-07-26|2144.58
#2021-07-27|2158.43
#2021-07-28|2139.77
#2021-07-29|2160.13
#2021-07-30|2131.82
#2021-08-02|2173.56
#2021-08-03|2173.75
#2021-08-04|2164.97
#2021-08-05|2167.67
#2021-08-06|2157.65
#2021-08-09|2156.48
#2021-08-10|2153.24
#2021-08-11|2163.66
#2021-08-12|2160.63
#2021-08-13|2162.98
#2021-08-16|2148.68
#2021-08-17|2127.25
#2021-08-18|2135.29
#2021-08-19|2104.09
#2021-08-20|2082.79
#2021-08-23|2118.05
#2021-08-24|2143.98
#2021-08-25|2140.40
#2021-08-26|2137.49
#2021-08-27|2134.58
#2021-08-30|2156.01
#2021-08-31|2171.92
#2021-09-01|2188.25
#2021-09-02|2187.55
#2021-09-03|2220.39
#2021-09-06|2241.21
#2021-09-07|2250.20
#2021-09-08|2253.35
#2021-09-09|2242.69
#2021-09-10|2267.44
#2021-09-13|2266.91
#2021-09-14|2290.27
#2021-09-15|2273.95
#2021-09-16|2258.16
#2021-09-17|2261.34
#2021-09-20|2261.36
#2021-09-21|2241.49
#2021-09-22|2217.64
#2021-09-23|2210.95
#2021-09-24|2235.35
#2021-09-27|2230.05
#2021-09-28|2211.42
#2021-09-29|2179.75
#2021-09-30|2179.24
#2021-10-01|2145.23
#2021-10-04|2136.44
#2021-10-05|2100.24
#2021-10-06|2091.60
#2021-10-07|2095.25
#2021-10-08|2104.25
#2021-10-11|2113.43
#2021-10-12|2090.54
#2021-10-13|2093.04
#2021-10-14|2106.13
#2021-10-15|2135.25
#2021-10-18|2127.94
#2021-10-19|2141.34
#2021-10-20|2141.89
#2021-10-21|2123.76
#2021-10-22|2128.98
#2021-10-25|2126.92
#2021-10-26|2140.03
#2021-10-27|2139.57
#2021-10-28|2133.20
#2021-10-29|2121.56
#2021-11-01|2150.85
#2021-11-02|2151.46
#2021-11-03|2140.21
#2021-11-04|2165.93
#2021-11-05|2161.55
#2021-11-08|2161.67
#2021-11-09|2153.73
#2021-11-10|2125.58
#2021-11-11|2130.11
#2021-11-12|2154.70
#2021-11-15|2166.43
#2021-11-16|2160.05
#2021-11-17|2145.20
#2021-11-18|2145.44
#2021-11-19|2159.14
#2021-11-22|2152.56
#2021-11-23|2144.22
#2021-11-24|2122.14
#2021-11-25|2124.53
#2021-11-26|2112.35
#2021-11-29|2069.99
#2021-11-30|2044.96
#2021-12-01|2072.68
#2021-12-02|2070.18
#2021-12-03|2093.13
#2021-12-06|2081.29
#2021-12-07|2117.62
#2021-12-08|2126.59
#2021-12-09|2129.49
#2021-12-10|2111.68
#2021-12-13|2109.06
#2021-12-14|2099.87
#2021-12-15|2106.12
#2021-12-16|2132.97
#2021-12-17|2112.73
#2021-12-20|2070.47
#2021-12-21|2086.05
#2021-12-22|2086.46
#2021-12-23|2103.17
#2021-12-24|2104.92
#2021-12-27|2090.12
#2021-12-28|2116.20
#2021-12-29|2107.93
#2021-12-30|2097.04
#2021-12-31|2097.02
#2022-01-03|2095.65
#2022-01-04|2114.20
#2022-01-05|2118.61
#2022-01-06|2081.65
#2022-01-07|2087.95
#2022-01-10|2093.99
#2022-01-11|2084.25
#2022-01-12|2125.90
#2022-01-13|2125.66
#2022-01-14|2106.26
#2022-01-17|2097.26
#2022-01-18|2089.57
#2022-01-19|2044.74
#2022-01-20|2068.93
#2022-01-21|2061.59
#2022-01-24|2053.29
#2022-01-25|2017.27
#2022-01-26|2007.57
#2022-01-27|1943.39
#2022-01-28|1977.59
#2022-01-31|1991.40
#2022-02-01|1997.18
#2022-02-02|2032.49
#2022-02-03|2019.80
#2022-02-04|2033.05
#2022-02-07|2028.98
#2022-02-08|2029.25
#2022-02-09|2052.54
#2022-02-10|2056.51
#2022-02-11|2055.04
#2022-02-14|2028.85
#2022-02-15|2010.11
#2022-02-16|2047.93
#2022-02-17|2044.32
#2022-02-18|2035.11
#2022-02-21|2029.26
#2022-02-22|1993.98
#2022-02-23|1994.66
#2022-02-24|1951.90
#2022-02-25|1971.04
#2022-02-28|1984.25
#2022-03-01|1997.61
#2022-03-02|1954.71
#2022-03-03|1977.77
#2022-03-04|1949.90
#2022-03-07|1888.16
#2022-03-08|1852.62
#2022-03-09|1849.18
#2022-03-10|1914.99
#2022-03-11|1877.10
#2022-03-14|1868.30
#2022-03-15|1867.79
#2022-03-16|1897.00
#2022-03-17|1951.02
#2022-03-18|1953.35
#2022-03-21|1949.12
#2022-03-22|1952.06
#2022-03-23|1985.23
#2022-03-24|1974.59
#2022-03-25|1972.33
#2022-03-28|1946.23
#2022-03-29|1974.37
#2022-03-30|1983.92
#2022-03-31|1974.95
#2022-04-01|1953.93
#2022-04-04|1964.74
#2022-04-05|1956.21
#2022-04-06|1925.77
#2022-04-07|1896.24
#2022-04-08|1892.56
#2022-04-11|1869.36
#2022-04-12|1850.00
#2022-04-13|1870.29
#2022-04-14|1881.98
#2022-04-15|1871.67
#2022-04-18|1848.67
#2022-04-19|1837.29
#2022-04-20|1864.19
#2022-04-21|1865.05
#2022-04-22|1845.75
#2022-04-25|1819.39
#2022-04-26|1829.37
#2022-04-27|1797.90
#2022-04-28|1800.47
#2022-04-29|1824.96
#2022-05-02|1814.10
#2022-05-03|1817.18
#2022-05-04|1816.78
#2022-05-05|1813.59
#2022-05-06|1814.04
#2022-05-09|1782.83
#2022-05-10|1770.45
#2022-05-11|1761.89
#2022-05-12|1757.49
#2022-05-13|1779.35
#2022-05-16|1781.22
#2022-05-17|1790.26
#2022-05-18|1814.88
#2022-05-19|1799.54
#2022-05-20|1816.34
#2022-05-23|1832.03
#2022-05-24|1824.47
#2022-05-25|1816.81
#2022-05-26|1817.05
#2022-05-27|1833.99
#2022-05-30|1863.33
#2022-05-31|1848.37
#2022-06-01|1853.41
#2022-06-02|1838.73
#2022-06-03|1837.23
#2022-06-06|1837.01
#2022-06-07|1821.28
#2022-06-08|1825.19
#2022-06-09|1819.10
#2022-06-10|1793.99
#2022-06-13|1751.84
#2022-06-14|1726.04
#2022-06-15|1705.59
#2022-06-16|1732.93
#2022-06-17|1684.10
#2022-06-20|1671.28
#2022-06-21|1688.31
#2022-06-22|1677.91
#2022-06-23|1686.32
#2022-06-24|1698.74
#2022-06-27|1722.93
#2022-06-28|1731.30
#2022-06-29|1708.61
#2022-06-30|1697.77
#2022-07-01|1684.51
#2022-07-04|1695.14
#2022-07-05|1702.29
#2022-07-06|1682.17
#2022-07-07|1704.64
#2022-07-08|1709.21
#2022-07-11|1709.72
#2022-07-12|1691.73
#2022-07-13|1693.34
#2022-07-14|1674.78
#2022-07-15|1678.54
#2022-07-18|1694.24
#2022-07-19|1701.94
#2022-07-20|1731.24
#2022-07-21|1737.07
#2022-07-22|1755.63
#2022-07-25|1741.94
#2022-07-26|1746.95
#2022-07-27|1741.20
#2022-07-28|1773.79
#2022-07-29|1777.73
#2022-08-01|1808.92
#2022-08-02|1782.25
#2022-08-03|1760.47
#2022-08-04|1776.34
#2022-08-05|1770.83
#2022-08-08|1777.50
#2022-08-09|1766.67
#2022-08-10|1786.90
#2022-08-11|1790.70
#2022-08-12|1806.71
#2022-08-15|1820.99
#2022-08-16|1804.83
#2022-08-17|1809.03
#2022-08-18|1797.07
#2022-08-19|1777.08
#2022-08-22|1768.09
#2022-08-23|1756.72
#2022-08-24|1748.47
#2022-08-25|1762.84
#2022-08-26|1761.04
#2022-08-29|1712.50
#2022-08-30|1730.07
#2022-08-31|1733.53
#2022-09-01|1691.43
#2022-09-02|1684.59
#2022-09-05|1675.87
#2022-09-06|1655.90
#2022-09-07|1627.16
#2022-09-08|1658.96
#2022-09-09|1680.89
#2022-09-12|1691.02
#2022-09-13|1687.37
#2022-09-14|1665.50
#2022-09-15|1657.91
#2022-09-16|1655.06
#2022-09-19|1648.22
#2022-09-20|1652.56
#2022-09-21|1628.30
#2022-09-22|1635.57
#2022-09-23|1620.42
#2022-09-26|1566.73
#2022-09-27|1569.83
#2022-09-28|1545.70
#2022-09-29|1564.05
#2022-09-30|1543.93
#2022-10-03|1553.10
#2022-10-04|1597.31
#2022-10-05|1606.62
#2022-10-06|1614.48
#2022-10-07|1599.29
#2022-10-10|1590.15
#2022-10-11|1558.76
#2022-10-12|1551.53
#2022-10-13|1531.55
#2022-10-14|1556.08
#2022-10-17|1540.74
#2022-10-18|1557.53
#2022-10-19|1550.47
#2022-10-20|1542.40
#2022-10-21|1527.00
#2022-10-24|1536.56
#2022-10-25|1556.47
#2022-10-26|1578.94
#2022-10-27|1582.36
#2022-10-28|1560.94
#2022-10-31|1574.16
#2022-11-01|1592.64
#2022-11-02|1603.99
#2022-11-03|1589.00
#2022-11-04|1588.74
#2022-11-07|1615.55
#2022-11-08|1645.38
#2022-11-09|1640.59
#2022-11-10|1666.41
#2022-11-11|1745.55
#2022-11-14|1720.41
#2022-11-15|1741.55
#2022-11-16|1738.32
#2022-11-17|1721.58
#2022-11-18|1727.22
#2022-11-21|1704.68
#2022-11-22|1720.33
#2022-11-23|1738.04
#2022-11-24|1774.23
#2022-11-25|1764.43
#2022-11-28|1751.74
#2022-11-29|1759.53
#2022-11-30|1752.09
#2022-12-01|1794.99
#2022-12-02|1770.48
#2022-12-05|1764.41
#2022-12-06|1754.28
#2022-12-07|1745.91
#2022-12-08|1748.71
#2022-12-09|1770.20
#2022-12-12|1755.71
#2022-12-13|1786.11
#2022-12-14|1801.88
#2022-12-15|1766.16
#2022-12-16|1757.60
#2022-12-19|1742.76
#2022-12-20|1774.96
#2022-12-21|1761.35
#2022-12-22|1776.68
#2022-12-23|1757.96
#2022-12-26|1761.82
#2022-12-27|1766.23
#2022-12-28|1756.93
#2022-12-29|1752.96
#2022-12-30|1764.51
#2023-01-02|1763.21
#2023-01-03|1775.55
#2023-01-04|1753.94
#2023-01-05|1739.26
#2023-01-06|1759.65
#2023-01-09|1779.21
#2023-01-10|1778.36
#2023-01-11|1787.24
#2023-01-12|1822.53
#2023-01-13|1846.14
#2023-01-16|1827.05
#2023-01-17|1837.47
#2023-01-18|1858.70
#2023-01-19|1845.69
#2023-01-20|1840.73
#2023-01-23|1846.49
#2023-01-24|1871.12
#2023-01-25|1888.48
#2023-01-26|1884.77
#2023-01-27|1895.54
#2023-01-30|1887.33
#2023-01-31|1877.85
#2023-02-01|1888.89
#2023-02-02|1898.10
#2023-02-03|1871.77
#2023-02-06|1846.12
#2023-02-07|1865.45
#2023-02-08|1867.69
#2023-02-09|1875.12
#2023-02-10|1868.15
#2023-02-13|1840.71
#2023-02-14|1855.00
#2023-02-15|1824.87
#2023-02-16|1841.37
#2023-02-17|1826.81
#2023-02-20|1837.25
#2023-02-21|1827.82
#2023-02-22|1806.54
#2023-02-23|1805.50
#2023-02-24|1794.84
#2023-02-27|1794.28
#2023-02-28|1794.56
#2023-03-01|1801.13
#2023-03-02|1795.90
#2023-03-03|1819.28
#2023-03-06|1840.87
#2023-03-07|1835.36
#2023-03-08|1827.98
#2023-03-09|1845.31
#2023-03-10|1832.07
#2023-03-13|1832.11
#2023-03-14|1774.61
#2023-03-15|1803.21
#2023-03-16|1780.79
#2023-03-17|1813.53
#2023-03-20|1789.72
#2023-03-21|1785.58
#2023-03-22|1811.80
#2023-03-23|1833.94
#2023-03-24|1831.72
#2023-03-27|1823.90
#2023-03-28|1837.77
#2023-03-29|1843.40
#2023-03-30|1851.35
#2023-03-31|1864.66
#2023-04-03|1881.09
#2023-04-04|1892.00
#2023-04-05|1878.11
#2023-04-06|1846.43
#2023-04-07|1854.21
#2023-04-10|1843.47
#2023-04-11|1860.84
#2023-04-12|1872.87
#2023-04-13|1886.94
#2023-04-14|1886.71
#2023-04-17|1880.08
#2023-04-18|1893.32
#2023-04-19|1883.54
#2023-04-20|1887.43
#2023-04-21|1876.25
#2023-04-24|1873.32
#2023-04-25|1876.89
#2023-04-26|1870.58
#2023-04-27|1870.42
#2023-04-28|1868.95
#2023-05-01|1870.90
#2023-05-02|1879.30
#2023-05-03|1889.63
#2023-05-04|1906.77
#2023-05-05|1895.28
#2023-05-08|1896.27
#2023-05-09|1907.75
#2023-05-10|1904.35
#2023-05-11|1900.45
#2023-05-12|1894.64
#2023-05-15|1900.64
#2023-05-16|1905.25
#2023-05-17|1898.37
#2023-05-18|1904.45
#2023-05-19|1914.25
#2023-05-22|1927.16
#2023-05-23|1919.18
#2023-05-24|1905.53
#2023-05-25|1888.27
#2023-05-26|1883.09
#2023-05-29|1893.85
#2023-05-30|1901.16
#2023-05-31|1878.96
#2023-06-01|1899.70
#2023-06-02|1925.19
#2023-06-05|1952.00
#2023-06-06|1961.18
#2023-06-07|1943.74
#2023-06-08|1942.94
#2023-06-09|1966.84
#2023-06-12|1973.09
#2023-06-13|1995.27
#2023-06-14|2015.62
#2023-06-15|2004.41
#2023-06-16|2003.37
#2023-06-19|1987.92
#2023-06-20|1987.00
#2023-06-21|1979.97
#2023-06-22|1973.44
#2023-06-23|1935.34
#2023-06-26|1935.10
#2023-06-27|1930.11
#2023-06-28|1950.59
#2023-06-29|1945.69
#2023-06-30|1943.12
#2023-07-03|1973.70
#2023-07-04|1966.02
#2023-07-05|1962.08
#2023-07-06|1938.57
#2023-07-07|1939.78
#2023-07-10|1936.92
#2023-07-11|1954.28
#2023-07-12|1972.49
#2023-07-13|1998.58
#2023-07-14|2000.85
#2023-07-17|1993.25
#2023-07-18|2006.51
#2023-07-19|2012.42
#2023-07-20|1991.11
#2023-07-21|1975.01
#2023-07-24|1993.85
#2023-07-25|2003.09
#2023-07-26|2005.22
#2023-07-27|2007.17
#2023-07-28|2016.88
#2023-07-31|2021.63
#2023-08-01|2019.70
#2023-08-02|1982.54
#2023-08-03|1970.24
#2023-08-04|1974.66
#2023-08-07|1974.38
#2023-08-08|1965.19
#2023-08-09|1956.91
#2023-08-10|1963.09
#2023-08-11|1954.91
#2023-08-14|1927.06
#2023-08-15|1933.97
#2023-08-16|1901.22
#2023-08-17|1892.95
#2023-08-18|1887.41
#2023-08-21|1876.51
#2023-08-22|1899.69
#2023-08-23|1917.23
#2023-08-24|1924.11
#2023-08-25|1896.94
#2023-08-28|1920.86
#2023-08-29|1930.93
#2023-08-30|1943.36
#2023-08-31|1958.07
#2023-09-01|1967.63
#2023-09-04|1982.10
#2023-09-05|1966.11
#2023-09-06|1973.13
#2023-09-07|1969.54
#2023-09-08|1949.08
#2023-09-11|1961.54
#2023-09-12|1964.70
#2023-09-13|1960.89
#2023-09-14|1986.64
#2023-09-15|1998.26
#2023-09-18|1995.03
#2023-09-19|1993.16
#2023-09-20|1977.50
#2023-09-21|1956.15
#2023-09-22|1947.24
#2023-09-25|1941.03
#2023-09-26|1925.10
#2023-09-27|1925.31
#2023-09-28|1916.11
#2023-09-29|1907.75
#2023-10-02|1895.44
#2023-10-03|1876.24
#2023-10-04|1831.18
#2023-10-05|1865.34
#2023-10-06|1861.05
#2023-10-09|1868.33
#2023-10-10|1896.14
#2023-10-11|1900.04
#2023-10-12|1921.77
#2023-10-13|1893.42
#2023-10-16|1867.35
#2023-10-17|1882.92
#2023-10-18|1884.32
#2023-10-19|1853.79
#2023-10-20|1844.83
#2023-10-23|1831.92
#2023-10-24|1838.30
#2023-10-25|1842.61
#2023-10-26|1809.89
#2023-10-27|1839.05
#2023-10-30|1832.02
#2023-10-31|1818.20
#2023-11-01|1859.46
#2023-11-02|1882.54
#2023-11-03|1905.29
#2023-11-06|1949.42
#2023-11-07|1913.71
#2023-11-08|1887.74
#2023-11-09|1905.50
#2023-11-10|1895.67
#2023-11-13|1891.98
#2023-11-14|1909.58
#2023-11-15|1943.62
#2023-11-16|1945.76
#2023-11-17|1964.43
#2023-11-20|1969.26
#2023-11-21|1973.63
#2023-11-22|1958.85
#2023-11-23|1961.97
#2023-11-24|1964.02
#2023-11-27|1962.88
#2023-11-28|1975.45
#2023-11-29|1972.88
#2023-11-30|1975.28
#2023-12-01|1974.82
#2023-12-04|1969.09
#2023-12-05|1949.04
#2023-12-06|1977.52
#2023-12-07|1988.43
#2023-12-08|1969.42
#2023-12-11|1968.77
#2023-12-12|1976.67
#2023-12-13|1977.95
#2023-12-14|2007.50
#2023-12-15|2018.22
#2023-12-18|1992.79
#2023-12-19|1994.14
#2023-12-20|2013.18
#2023-12-21|2010.29
#2023-12-22|2015.80
#2023-12-25|2016.40
#2023-12-26|2017.73
#2023-12-27|2044.80
#2023-12-28|2068.65
#2023-12-29|2071.29
#2024-01-01|2071.29
#2024-01-02|2056.82
#2024-01-03|2027.42
#2024-01-04|2019.33
#2024-01-05|2033.03
#2024-01-08|2032.44
#2024-01-09|2038.90
#2024-01-10|2040.34
#2024-01-11|2063.55
#2024-01-12|2082.54
#2024-01-15|2088.90
#2024-01-16|2053.70
#2024-01-17|2017.32
#2024-01-18|2020.35
#2024-01-19|2037.98
#2024-01-22|2059.12
#2024-01-23|2055.58
#2024-01-24|2063.82
#2024-01-25|2059.88
#2024-01-26|2034.61
#2024-01-29|2061.07
#2024-01-30|2056.30
#2024-01-31|2085.35
#2024-02-01|2079.94
#2024-02-02|2073.96
#2024-02-05|2070.88
#2024-02-06|2072.07
#2024-02-07|2085.65
#2024-02-08|2079.33
#2024-02-09|2076.98
#2024-02-12|2075.70
#2024-02-13|2100.31
#2024-02-14|2078.31
#2024-02-15|2089.25
#2024-02-16|2113.47
#2024-02-19|2126.18
#2024-02-20|2123.52
#2024-02-21|2116.93
#2024-02-22|2138.20
#2024-02-23|2136.76
#2024-02-26|2139.22
#2024-02-27|2142.96
#2024-02-28|2139.49
#2024-02-29|2152.85
#2024-03-01|2167.24
#2024-03-04|2167.41
#2024-03-05|2174.20
#2024-03-06|2188.31
#2024-03-07|2194.24
#2024-03-08|2219.79
#2024-03-11|2186.28
#2024-03-12|2176.05
#2024-03-13|2171.33
#2024-03-14|2175.92
#2024-03-15|2161.02
#2024-03-18|2192.96
#2024-03-19|2187.84
#2024-03-20|2181.59
#2024-03-21|2226.94
#2024-03-22|2233.72
#2024-03-25|2208.39
#2024-03-26|2213.18
#2024-03-27|2223.25
#2024-03-28|2210.07
#2024-03-29|2221.38
#2024-04-01|2187.69
#2024-04-02|2186.35
#2024-04-03|2171.88
#2024-04-04|2194.50
#2024-04-05|2172.47
#2024-04-08|2186.35
#2024-04-09|2203.66
#2024-04-10|2183.91
#2024-04-11|2177.96
#2024-04-12|2180.31
#2024-04-15|2154.77
#2024-04-16|2105.42
#2024-04-17|2082.93
#2024-04-18|2101.24
#2024-04-19|2062.33
#2024-04-22|2089.19
#2024-04-23|2093.25
#2024-04-24|2128.77
#2024-04-25|2088.78
#2024-04-26|2089.75
#2024-04-29|2100.76
#2024-04-30|2125.75
#2024-05-01|2114.49
#2024-05-02|2154.60
#2024-05-03|2171.56
#2024-05-06|2161.10
#2024-05-07|2173.78
#2024-05-08|2137.27
#2024-05-09|2136.99
#2024-05-10|2145.62
#2024-05-13|2142.99
#2024-05-14|2141.47
#2024-05-15|2151.70
#2024-05-16|2166.02
#2024-05-17|2165.30
#2024-05-20|2173.91
#2024-05-21|2163.29
#2024-05-22|2143.51
#2024-05-23|2147.35
#2024-05-24|2132.13
#2024-05-27|2156.21
#2024-05-28|2157.79
#2024-05-29|2126.16
#2024-05-30|2116.40
#2024-05-31|2136.85
#2024-06-03|2169.31
#2024-06-04|2175.05
#2024-06-05|2140.57
#2024-06-06|2149.52
#2024-06-07|2143.87
#2024-06-10|2153.36
#2024-06-11|2143.17
#2024-06-12|2149.56
#2024-06-13|2127.75
#2024-06-14|2128.62
#2024-06-17|2093.77
#2024-06-18|2105.08
#2024-06-19|2119.14
#2024-06-20|2108.97
#2024-06-21|2094.68
#2024-06-24|2100.41
#2024-06-25|2129.52
#2024-06-26|2130.85
#2024-06-27|2126.85
#2024-06-28|2136.58
#2024-07-01|2135.46
#2024-07-02|2151.01
#2024-07-03|2164.87
#2024-07-04|2190.25
#2024-07-05|2186.85
#2024-07-08|2178.82
#2024-07-09|2188.90
#2024-07-10|2193.85
#2024-07-11|2244.97
#2024-07-12|2233.02
#2024-07-15|2230.92
#2024-07-16|2225.91
#2024-07-17|2254.06
#2024-07-18|2221.38
#2024-07-19|2203.72
#2024-07-22|2184.99
#2024-07-23|2199.71
#2024-07-24|2203.13
#2024-07-25|2141.06
#2024-07-26|2137.83
#2024-07-29|2174.19
#2024-07-30|2160.68
#2024-07-31|2238.83
#2024-08-01|2189.48
#2024-08-02|2109.16
#2024-08-05|1922.00
#2024-08-06|2044.00
#2024-08-07|2053.96
#2024-08-08|2036.66
#2024-08-09|2064.60
#2024-08-12|2052.25
#2024-08-13|2108.72
#2024-08-14|2135.73
#2024-08-15|2122.84
#2024-08-16|2193.18
#2024-08-19|2191.76
#2024-08-20|2223.90
#2024-08-21|2217.53
#2024-08-22|2217.10
#2024-08-23|2237.21
#2024-08-26|2237.45
#2024-08-27|2247.31
#2024-08-28|2249.75
#2024-08-29|2237.97
#2024-08-30|2249.56
#2024-09-02|2234.93
#2024-09-03|2257.70
#2024-09-04|2200.43
#2024-09-05|2195.11
#2024-09-06|2198.47
#2024-09-09|2176.57
#2024-09-10|2172.80
#2024-09-11|2155.81
#2024-09-12|2192.48
#2024-09-13|2204.07
#2024-09-16|2207.72
#2024-09-17|2184.14
#2024-09-18|2187.13
#2024-09-19|2213.28
#2024-09-20|2214.78
#2024-09-23|2222.54
#2024-09-24|2237.46
#2024-09-25|2221.88
#2024-09-26|2276.19
#2024-09-27|2336.53
#2024-09-30|2267.35
#2024-10-01|2288.17
#2024-10-02|2232.37
#2024-10-03|2243.50
#2024-10-04|2229.25
#2024-10-07|2263.72
#2024-10-08|2223.57
#2024-10-09|2218.43
#2024-10-10|2229.30
#2024-10-11|2219.33
#2024-10-14|2213.44
#2024-10-15|2227.13
#2024-10-16|2198.26
#2024-10-17|2189.95
#2024-10-18|2196.55
#2024-10-21|2181.45
#2024-10-22|2148.97
#2024-10-23|2121.78
#2024-10-24|2129.64
#2024-10-25|2116.88
#2024-10-28|2133.38
#2024-10-29|2145.85
#2024-10-30|2157.96
#2024-10-31|2157.89
#2024-11-01|2118.65
#2024-11-04|2137.98
#2024-11-05|2148.65
#2024-11-06|2146.58
#2024-11-07|2180.48
#2024-11-08|2187.96
#2024-11-11|2162.04
#2024-11-12|2145.44
#2024-11-13|2110.93
#2024-11-14|2094.71
#2024-11-15|2115.43
#2024-11-18|2110.23
#2024-11-19|2133.51
#2024-11-20|2109.08
#2024-11-21|2111.64
#2024-11-22|2112.37
#2024-11-25|2133.90
#2024-11-26|2128.19
#2024-11-27|2138.24
#2024-11-28|2146.39
#2024-11-29|2152.57
#2024-12-02|2174.52
#2024-12-03|2214.73
#2024-12-04|2186.42
#2024-12-05|2186.93
#2024-12-06|2179.40
#2024-12-09|2162.43
#2024-12-10|2163.18
#2024-12-11|2163.97
#2024-12-12|2184.79
#2024-12-13|2152.88
#2024-12-16|2139.63
#2024-12-17|2135.42
#2024-12-18|2129.05
#2024-12-19|2075.71
#2024-12-20|2077.56
#2024-12-23|2091.69
#2024-12-24|2091.47
#2024-12-25|2096.23
#2024-12-26|2106.15
#2024-12-27|2134.14
#2024-12-30|2126.63
#2024-12-31|2126.73
#2025-01-01|2126.73
#2025-01-02|2125.65
#2025-01-03|2128.53
#2025-01-06|2115.79
#2025-01-07|2131.07
#2025-01-08|2118.95
#2025-01-09|2102.12
#2025-01-10|2088.27
#2025-01-13|2082.21
#2025-01-14|2062.47
#2025-01-15|2083.81
#2025-01-16|2097.54
#2025-01-17|2085.29
#2025-01-20|2110.93
#2025-01-21|2119.31
#2025-01-22|2123.96
#2025-01-23|2131.27
#2025-01-24|2140.72
#2025-01-27|2160.08
#2025-01-28|2143.75
#2025-01-29|2163.11
#2025-01-30|2176.79
#2025-01-31|2167.35
#2025-02-03|2113.78
#2025-02-04|2132.05
#2025-02-05|2169.55
#2025-02-06|2182.75
#2025-02-07|2174.76
#2025-02-10|2170.15
#2025-02-11|2159.42
#2025-02-12|2141.32
#2025-02-13|2180.49
#2025-02-14|2191.82
#2025-02-17|2207.98
#2025-02-18|2212.05
#2025-02-19|2216.06
#2025-02-20|2215.68
#2025-02-21|2220.27
#2025-02-24|2223.63
#2025-02-25|2214.83
#2025-02-26|2208.67
#2025-02-27|2214.23
#2025-02-28|2154.87
#2025-03-03|2189.40
#2025-03-04|2198.94
#2025-03-05|2205.74
#2025-03-06|2241.16
#2025-03-07|2219.54
#2025-03-10|2217.17
#2025-03-11|2189.27
#2025-03-12|2200.24
#2025-03-13|2207.02
#2025-03-14|2208.36
#2025-03-17|2236.90
#2025-03-18|2249.58
#2025-03-19|2253.73
#2025-03-20|2266.82
#2025-03-21|2267.50
#2025-03-24|2238.26
#2025-03-25|2249.46
#2025-03-26|2252.98
#2025-03-27|2248.97
#2025-03-28|2233.39
#2025-03-31|2169.38
#2025-04-01|2181.10
#2025-04-02|2169.35
#2025-04-03|2114.53
#2025-04-04|2107.52
#2025-04-07|1919.73
#2025-04-08|2009.30
#2025-04-09|1975.96
#2025-04-10|2126.80
#2025-04-11|2092.11
#2025-04-14|2122.40
#2025-04-15|2148.14
#2025-04-16|2136.51
#2025-04-17|2167.01
#2025-04-18|2187.80
#2025-04-21|2185.71
#2025-04-22|2191.29
#2025-04-23|2209.96
#2025-04-24|2213.38
#2025-04-25|2220.21
#2025-04-28|2247.75
#2025-04-29|2257.06
#2025-04-30|2270.83
#2025-05-01|2246.41
#2025-05-02|2275.45
#2025-05-05|2278.78
#2025-05-06|2292.03
#2025-05-07|2294.27
#2025-05-08|2274.29
#2025-05-09|2297.56
#2025-05-12|2271.76
#2025-05-13|2291.18
#2025-05-14|2307.99
#2025-05-15|2300.93
#2025-05-16|2302.45
#2025-05-19|2308.44
#2025-05-20|2315.38
#2025-05-21|2326.81
#2025-05-22|2311.31
#2025-05-23|2338.50
#2025-05-26|2353.94
#2025-05-27|2345.22
#2025-05-28|2342.14
#2025-05-29|2383.37
#2025-05-30|2374.16
#2025-06-02|2380.75
#2025-06-03|2365.27
#2025-06-04|2391.79
#2025-06-05|2378.75
#2025-06-06|2368.46
#2025-06-09|2391.53
#2025-06-10|2389.82
#2025-06-11|2394.85
#2025-06-12|2408.19
#2025-06-13|2379.48
#2025-06-16|2400.70
#2025-06-17|2393.41
#2025-06-18|2411.50
#2025-06-19|2382.27
#2025-06-20|2376.35
#2025-06-23|2358.88
#2025-06-24|2415.03
#2025-06-25|2407.38
#2025-06-26|2435.64
#2025-06-27|2452.06
#2025-06-30|2467.63
#2025-07-01|2466.86
#2025-07-02|2457.61
#2025-07-03|2453.37
#2025-07-04|2450.94
#2025-07-07|2423.78
#2025-07-08|2420.79
#2025-07-09|2432.33
#2025-07-10|2429.77
#2025-07-11|2427.03
#2025-07-14|2428.16
#2025-07-15|2418.29
#2025-07-16|2414.77
#2025-07-17|2428.46
#2025-07-18|2427.00
#2025-07-21|2444.73
#2025-07-22|2452.99
#2025-07-23|2517.87
#2025-07-24|2549.13
#2025-07-25|2516.41
#2025-07-28|2500.47
#2025-07-29|2484.32
#2025-07-30|2488.73
#2025-07-31|2476.77
#2025-08-01|2489.16
#2025-08-04|2490.41
#2025-08-05|2507.88
#2025-08-06|2527.18
#2025-08-07|2547.14
#2025-08-08|2561.73
#2025-08-11|2559.44
#2025-08-12|2583.57
#2025-08-13|2624.14
#2025-08-14|2597.73
#2025-08-15|2635.48
#2025-08-18|2622.00
#2025-08-19|2619.67
#2025-08-20|2614.47
#2025-08-21|2590.02
#2025-08-22|2623.87
#2025-08-25|2628.67
#2025-08-26|2599.41
#2025-08-27|2591.59
#2025-08-28|2620.18
#2025-08-29|2612.74
#2025-09-01|2595.81
#2025-09-02|2599.90
#2025-09-03|2578.76
#2025-09-04|2590.10
#2025-09-05|2632.90
#2025-09-08|2648.04
#2025-09-09|2654.26
#2025-09-10|2671.35
#2025-09-11|2679.34
#2025-09-12|2690.02
#2025-09-15|2694.56
#2025-09-16|2720.50
#2025-09-17|2705.96
#2025-09-18|2691.84
#2025-09-19|2682.11
#2025-09-22|2696.43
#2025-09-23|2697.64
#2025-09-24|2684.48
#2025-09-25|2678.58
#2025-09-26|2667.48
#2025-09-29|2676.16
#2025-09-30|2692.30
#2025-10-01|2681.80
#2025-10-02|2684.64
#2025-10-03|2707.73
#2025-10-06|2733.86
#2025-10-07|2721.07
#2025-10-08|2706.42
#2025-10-09|2713.42
#2025-10-10|2688.15
#2025-10-13|2680.04
#2025-10-14|2638.29
#2025-10-15|2690.33
#2025-10-16|2721.39
#2025-10-17|2700.44
#2025-10-20|2758.96
#2025-10-21|2742.33
#2025-10-22|2756.54
#2025-10-23|2732.04
#2025-10-24|2751.79
#2025-10-27|2798.32
#2025-10-28|2781.53
#2025-10-29|2790.72
#2025-10-30|2776.31
#2025-10-31|2799.21
#2025-11-03|2815.77
#2025-11-04|2795.27
#2025-11-05|2741.80
#2025-11-06|2790.63
#2025-11-07|2770.37
#2025-11-10|2787.29
#2025-11-11|2794.44
#2025-11-12|2815.19
#2025-11-13|2839.13
#2025-11-14|2803.96
#2025-11-17|2793.66
#2025-11-18|2713.96
#2025-11-19|2691.68
#2025-11-20|2717.65
#2025-11-21|2704.79
#2025-11-24|2705.40
#2025-11-25|2715.86
#2025-11-26|2765.80
#2025-11-27|2778.98
#2025-11-28|2780.89
#2025-12-01|2771.77
#2025-12-02|2772.01
#2025-12-03|2778.81
#2025-12-04|2822.30
#2025-12-05|2799.63
#2025-12-08|2808.14
#2025-12-09|2790.25
#2025-12-10|2799.43
#2025-12-11|2793.66
#2025-12-12|2833.20
#2025-12-15|2838.53
#2025-12-16|2793.95
#2025-12-17|2793.39
#2025-12-18|2780.26
#2025-12-19|2776.13
#2025-12-22|2806.81
#2025-12-23|2825.30
#2025-12-24|2833.64
#2025-12-25|2839.89
#2025-12-26|2842.96
#2025-12-29|2866.86
#2025-12-30|2848.27
#2025-12-31|2840.70
#2026-01-01|2840.70
#2026-01-02|2861.95
#2026-01-05|2920.72
#2026-01-06|2967.29
#2026-01-07|2952.31
#2026-01-08|2929.36
#2026-01-09|2935.83
#2026-01-12|2936.45
#2026-01-13|2978.76
#2026-01-14|3018.23
#2026-01-15|3036.59
#2026-01-16|3043.11
#2026-01-19|3046.87
#2026-01-20|3024.54
#2026-01-21|3006.59
#2026-01-22|3027.85
#2026-01-23|3049.89
#2026-01-26|3074.21
#2026-01-27|3110.21
#2026-01-28|3115.49
#2026-01-29|3137.75
#2026-01-30|3120.44
#2026-02-02|3035.97
#2026-02-03|3153.86
#2026-02-04|3154.64
#2026-02-05|3116.51
#2026-02-06|3129.73
#2026-02-09|3228.02
#2026-02-10|3294.03
#2026-02-11|3314.50
#2026-02-12|3369.61
#2026-02-13|3317.68
#2026-02-16|3296.66
#2026-02-17|3277.36
#2026-02-18|3298.06
#2026-02-19|3337.31
#2026-02-20|3326.45
#2026-02-23|3345.63
#2026-02-24|3341.31
#2026-02-25|3371.03
#2026-02-26|3429.95
#2026-02-27|3450.84
#2026-03-02|3396.78
#2026-03-03|3246.78
#2026-03-04|3082.44
#2026-03-05|3183.01
#2026-03-06|3190.94
#2026-03-09|3045.23
#2026-03-10|3157.13
#2026-03-11|3170.16
#2026-03-12|3122.02
#2026-03-13|3084.08
#2026-03-16|3087.29
#2026-03-17|3114.08
#2026-03-18|3202.99
#2026-03-19|3124.82
#2026-03-20|3111.30
#2026-03-23|2985.74
#2026-03-24|3058.40
#2026-03-25|3120.79
#2026-03-26|3076.78
#2026-03-27|3070.54
#2026-03-30|3010.92
#2026-03-31|2957.08
#2026-04-01|3137.32
#2026-04-02|3048.73