Table Data - Nasdaq Developed Markets: Asia Pacific Telecommunications Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Telecommunications Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA15N |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASPA15N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 666.47 |
| 2001-04-02 | 652.24 |
| 2001-04-03 | 652.94 |
| 2001-04-04 | 659.20 |
| 2001-04-05 | 670.12 |
| 2001-04-06 | 677.41 |
| 2001-04-09 | 668.38 |
| 2001-04-10 | 671.60 |
| 2001-04-11 | 691.42 |
| 2001-04-12 | 699.97 |
| 2001-04-13 | . |
| 2001-04-16 | 690.09 |
| 2001-04-17 | 681.93 |
| 2001-04-18 | 714.21 |
| 2001-04-19 | 739.28 |
| 2001-04-20 | 720.96 |
| 2001-04-23 | 727.01 |
| 2001-04-24 | 707.35 |
| 2001-04-25 | 712.04 |
| 2001-04-26 | 715.34 |
| 2001-04-27 | 714.56 |
| 2001-04-30 | 717.66 |
| 2001-05-01 | 747.27 |
| 2001-05-02 | 768.21 |
| 2001-05-03 | 772.52 |
| 2001-05-04 | 768.76 |
| 2001-05-07 | 793.43 |
| 2001-05-08 | 766.07 |
| 2001-05-09 | 752.38 |
| 2001-05-10 | 739.45 |
| 2001-05-11 | 727.91 |
| 2001-05-14 | 717.29 |
| 2001-05-15 | 741.77 |
| 2001-05-16 | 723.60 |
| 2001-05-17 | 735.31 |
| 2001-05-18 | 711.27 |
| 2001-05-21 | 716.22 |
| 2001-05-22 | 715.82 |
| 2001-05-23 | 713.33 |
| 2001-05-24 | 710.92 |
| 2001-05-25 | 707.84 |
| 2001-05-28 | . |
| 2001-05-29 | 707.45 |
| 2001-05-30 | 696.36 |
| 2001-05-31 | 688.75 |
| 2001-06-01 | 689.57 |
| 2001-06-04 | 687.73 |
| 2001-06-05 | 691.28 |
| 2001-06-06 | 686.88 |
| 2001-06-07 | 691.56 |
| 2001-06-08 | 694.71 |
| 2001-06-11 | 679.55 |
| 2001-06-12 | 649.74 |
| 2001-06-13 | 634.95 |
| 2001-06-14 | 642.22 |
| 2001-06-15 | 632.75 |
| 2001-06-18 | 622.12 |
| 2001-06-19 | 615.41 |
| 2001-06-20 | 609.24 |
| 2001-06-21 | 611.44 |
| 2001-06-22 | 631.35 |
| 2001-06-25 | 611.15 |
| 2001-06-26 | 616.00 |
| 2001-06-27 | 608.10 |
| 2001-06-28 | 594.36 |
| 2001-06-29 | 614.57 |
| 2001-07-02 | 611.68 |
| 2001-07-03 | 620.82 |
| 2001-07-04 | . |
| 2001-07-05 | 603.05 |
| 2001-07-06 | 590.18 |
| 2001-07-09 | 590.55 |
| 2001-07-10 | 603.03 |
| 2001-07-11 | 601.71 |
| 2001-07-12 | 608.53 |
| 2001-07-13 | 602.77 |
| 2001-07-16 | 596.26 |
| 2001-07-17 | 589.01 |
| 2001-07-18 | 572.07 |
| 2001-07-19 | 569.62 |
| 2001-07-20 | 569.34 |
| 2001-07-23 | 543.76 |
| 2001-07-24 | 552.41 |
| 2001-07-25 | 563.92 |
| 2001-07-26 | 561.48 |
| 2001-07-27 | 549.47 |
| 2001-07-30 | 536.31 |
| 2001-07-31 | 549.96 |
| 2001-08-01 | 571.52 |
| 2001-08-02 | 584.32 |
| 2001-08-03 | 579.50 |
| 2001-08-06 | 578.50 |
| 2001-08-07 | 577.61 |
| 2001-08-08 | 580.55 |
| 2001-08-09 | 557.93 |
| 2001-08-10 | 559.46 |
| 2001-08-13 | 552.43 |
| 2001-08-14 | 568.93 |
| 2001-08-15 | 574.70 |
| 2001-08-16 | 561.34 |
| 2001-08-17 | 552.74 |
| 2001-08-20 | 541.53 |
| 2001-08-21 | 545.15 |
| 2001-08-22 | 544.44 |
| 2001-08-23 | 528.78 |
| 2001-08-24 | 530.27 |
| 2001-08-27 | 540.76 |
| 2001-08-28 | 524.55 |
| 2001-08-29 | 517.20 |
| 2001-08-30 | 508.95 |
| 2001-08-31 | 512.48 |
| 2001-09-03 | . |
| 2001-09-04 | 512.03 |
| 2001-09-05 | 498.35 |
| 2001-09-06 | 485.84 |
| 2001-09-07 | 474.16 |
| 2001-09-10 | 458.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 482.66 |
| 2001-09-18 | 501.94 |
| 2001-09-19 | 525.32 |
| 2001-09-20 | 524.81 |
| 2001-09-21 | 505.05 |
| 2001-09-24 | 501.07 |
| 2001-09-25 | 520.28 |
| 2001-09-26 | 511.79 |
| 2001-09-27 | 520.30 |
| 2001-09-28 | 528.45 |
| 2001-10-01 | 534.16 |
| 2001-10-02 | 545.36 |
| 2001-10-03 | 524.78 |
| 2001-10-04 | 537.15 |
| 2001-10-05 | 548.31 |
| 2001-10-08 | 546.96 |
| 2001-10-09 | 527.59 |
| 2001-10-10 | 502.22 |
| 2001-10-11 | 517.14 |
| 2001-10-12 | 525.04 |
| 2001-10-15 | 519.83 |
| 2001-10-16 | 516.49 |
| 2001-10-17 | 524.76 |
| 2001-10-18 | 512.14 |
| 2001-10-19 | 509.47 |
| 2001-10-22 | 509.20 |
| 2001-10-23 | 512.20 |
| 2001-10-24 | 521.93 |
| 2001-10-25 | 526.68 |
| 2001-10-26 | 523.54 |
| 2001-10-29 | 517.47 |
| 2001-10-30 | 512.23 |
| 2001-10-31 | 504.29 |
| 2001-11-01 | 508.54 |
| 2001-11-02 | 504.58 |
| 2001-11-05 | 497.23 |
| 2001-11-06 | 505.57 |
| 2001-11-07 | 489.57 |
| 2001-11-08 | 488.55 |
| 2001-11-09 | 482.32 |
| 2001-11-12 | 489.10 |
| 2001-11-13 | 490.33 |
| 2001-11-14 | 493.64 |
| 2001-11-15 | 508.60 |
| 2001-11-16 | 513.83 |
| 2001-11-19 | 519.64 |
| 2001-11-20 | 514.80 |
| 2001-11-21 | 503.63 |
| 2001-11-22 | . |
| 2001-11-23 | 507.91 |
| 2001-11-26 | 526.29 |
| 2001-11-27 | 523.67 |
| 2001-11-28 | 513.73 |
| 2001-11-29 | 512.16 |
| 2001-11-30 | 517.70 |
| 2001-12-03 | 501.85 |
| 2001-12-04 | 496.81 |
| 2001-12-05 | 504.01 |
| 2001-12-06 | 514.03 |
| 2001-12-07 | 506.27 |
| 2001-12-10 | 490.46 |
| 2001-12-11 | 484.59 |
| 2001-12-12 | 482.76 |
| 2001-12-13 | 468.08 |
| 2001-12-14 | 462.08 |
| 2001-12-17 | 458.64 |
| 2001-12-18 | 450.02 |
| 2001-12-19 | 455.04 |
| 2001-12-20 | 467.81 |
| 2001-12-21 | 457.99 |
| 2001-12-24 | 460.58 |
| 2001-12-25 | . |
| 2001-12-26 | 447.44 |
| 2001-12-27 | 454.15 |
| 2001-12-28 | 463.18 |
| 2001-12-31 | 464.33 |
| 2002-01-01 | . |
| 2002-01-02 | 463.26 |
| 2002-01-03 | 465.50 |
| 2002-01-04 | 480.67 |
| 2002-01-07 | 485.86 |
| 2002-01-08 | 471.71 |
| 2002-01-09 | 465.79 |
| 2002-01-10 | 460.50 |
| 2002-01-11 | 451.43 |
| 2002-01-14 | 451.30 |
| 2002-01-15 | 444.35 |
| 2002-01-16 | 445.48 |
| 2002-01-17 | 442.54 |
| 2002-01-18 | 446.29 |
| 2002-01-21 | . |
| 2002-01-22 | 437.68 |
| 2002-01-23 | 431.26 |
| 2002-01-24 | 434.12 |
| 2002-01-25 | 440.01 |
| 2002-01-28 | 453.82 |
| 2002-01-29 | 444.91 |
| 2002-01-30 | 435.70 |
| 2002-01-31 | 441.53 |
| 2002-02-01 | 433.36 |
| 2002-02-04 | 438.24 |
| 2002-02-05 | 428.64 |
| 2002-02-06 | 422.47 |
| 2002-02-07 | 428.56 |
| 2002-02-08 | 430.33 |
| 2002-02-11 | 432.85 |
| 2002-02-12 | 439.52 |
| 2002-02-13 | 442.44 |
| 2002-02-14 | 446.89 |
| 2002-02-15 | 441.92 |
| 2002-02-18 | . |
| 2002-02-19 | 436.35 |
| 2002-02-20 | 431.16 |
| 2002-02-21 | 434.75 |
| 2002-02-22 | 431.43 |
| 2002-02-25 | 430.23 |
| 2002-02-26 | 431.64 |
| 2002-02-27 | 430.66 |
| 2002-02-28 | 435.45 |
| 2002-03-01 | 443.08 |
| 2002-03-04 | 470.02 |
| 2002-03-05 | 473.28 |
| 2002-03-06 | 483.13 |
| 2002-03-07 | 520.89 |
| 2002-03-08 | 523.68 |
| 2002-03-11 | 531.43 |
| 2002-03-12 | 511.44 |
| 2002-03-13 | 499.85 |
| 2002-03-14 | 512.67 |
| 2002-03-15 | 518.72 |
| 2002-03-18 | 504.12 |
| 2002-03-19 | 505.13 |
| 2002-03-20 | 508.73 |
| 2002-03-21 | 504.51 |
| 2002-03-22 | 491.74 |
| 2002-03-25 | 489.09 |
| 2002-03-26 | 486.86 |
| 2002-03-27 | 496.43 |
| 2002-03-28 | 510.21 |
| 2002-03-29 | . |
| 2002-04-01 | 496.45 |
| 2002-04-02 | 503.32 |
| 2002-04-03 | 512.21 |
| 2002-04-04 | 517.64 |
| 2002-04-05 | 507.61 |
| 2002-04-08 | 518.71 |
| 2002-04-09 | 505.43 |
| 2002-04-10 | 492.12 |
| 2002-04-11 | 490.81 |
| 2002-04-12 | 474.30 |
| 2002-04-15 | 478.02 |
| 2002-04-16 | 487.37 |
| 2002-04-17 | 497.69 |
| 2002-04-18 | 505.26 |
| 2002-04-19 | 502.09 |
| 2002-04-22 | 508.06 |
| 2002-04-23 | 501.52 |
| 2002-04-24 | 496.14 |
| 2002-04-25 | 501.08 |
| 2002-04-26 | 496.36 |
| 2002-04-29 | 494.38 |
| 2002-04-30 | 495.71 |
| 2002-05-01 | 497.71 |
| 2002-05-02 | 491.24 |
| 2002-05-03 | 491.61 |
| 2002-05-06 | 490.87 |
| 2002-05-07 | 482.09 |
| 2002-05-08 | 478.49 |
| 2002-05-09 | 488.20 |
| 2002-05-10 | 484.49 |
| 2002-05-13 | 477.69 |
| 2002-05-14 | 472.77 |
| 2002-05-15 | 487.17 |
| 2002-05-16 | 495.45 |
| 2002-05-17 | 508.56 |
| 2002-05-20 | 517.31 |
| 2002-05-21 | 527.27 |
| 2002-05-22 | 538.29 |
| 2002-05-23 | 536.14 |
| 2002-05-24 | 530.76 |
| 2002-05-27 | . |
| 2002-05-28 | 522.29 |
| 2002-05-29 | 520.97 |
| 2002-05-30 | 524.20 |
| 2002-05-31 | 535.14 |
| 2002-06-03 | 538.46 |
| 2002-06-04 | 532.87 |
| 2002-06-05 | 529.71 |
| 2002-06-06 | 532.46 |
| 2002-06-07 | 524.71 |
| 2002-06-10 | 520.04 |
| 2002-06-11 | 515.89 |
| 2002-06-12 | 516.58 |
| 2002-06-13 | 513.96 |
| 2002-06-14 | 501.45 |
| 2002-06-17 | 486.27 |
| 2002-06-18 | 494.78 |
| 2002-06-19 | 483.56 |
| 2002-06-20 | 488.29 |
| 2002-06-21 | 482.71 |
| 2002-06-24 | 486.68 |
| 2002-06-25 | 485.16 |
| 2002-06-26 | 474.30 |
| 2002-06-27 | 480.16 |
| 2002-06-28 | 492.59 |
| 2002-07-01 | 497.70 |
| 2002-07-02 | 497.49 |
| 2002-07-03 | 495.94 |
| 2002-07-04 | . |
| 2002-07-05 | 497.56 |
| 2002-07-08 | 495.89 |
| 2002-07-09 | 501.22 |
| 2002-07-10 | 495.23 |
| 2002-07-11 | 488.98 |
| 2002-07-12 | 489.51 |
| 2002-07-15 | 486.34 |
| 2002-07-16 | 477.12 |
| 2002-07-17 | 480.47 |
| 2002-07-18 | 489.38 |
| 2002-07-19 | 486.44 |
| 2002-07-22 | 487.08 |
| 2002-07-23 | 481.10 |
| 2002-07-24 | 470.79 |
| 2002-07-25 | 471.07 |
| 2002-07-26 | 456.46 |
| 2002-07-29 | 477.26 |
| 2002-07-30 | 481.85 |
| 2002-07-31 | 477.53 |
| 2002-08-01 | 473.13 |
| 2002-08-02 | 476.53 |
| 2002-08-05 | 478.27 |
| 2002-08-06 | 464.19 |
| 2002-08-07 | 478.40 |
| 2002-08-08 | 478.54 |
| 2002-08-09 | 487.29 |
| 2002-08-12 | 488.94 |
| 2002-08-13 | 483.30 |
| 2002-08-14 | 486.60 |
| 2002-08-15 | 487.34 |
| 2002-08-16 | 482.58 |
| 2002-08-19 | 476.40 |
| 2002-08-20 | 474.31 |
| 2002-08-21 | 476.43 |
| 2002-08-22 | 477.04 |
| 2002-08-23 | 480.77 |
| 2002-08-26 | 487.63 |
| 2002-08-27 | 483.75 |
| 2002-08-28 | 476.70 |
| 2002-08-29 | 472.56 |
| 2002-08-30 | 470.10 |
| 2002-09-02 | . |
| 2002-09-03 | 463.95 |
| 2002-09-04 | 448.60 |
| 2002-09-05 | 457.63 |
| 2002-09-06 | 450.39 |
| 2002-09-09 | 454.31 |
| 2002-09-10 | 456.53 |
| 2002-09-11 | 455.31 |
| 2002-09-12 | 457.46 |
| 2002-09-13 | 444.88 |
| 2002-09-16 | 439.71 |
| 2002-09-17 | 448.15 |
| 2002-09-18 | 442.98 |
| 2002-09-19 | 448.39 |
| 2002-09-20 | 433.23 |
| 2002-09-23 | 429.05 |
| 2002-09-24 | 421.72 |
| 2002-09-25 | 421.01 |
| 2002-09-26 | 424.17 |
| 2002-09-27 | 431.12 |
| 2002-09-30 | 423.03 |
| 2002-10-01 | 422.66 |
| 2002-10-02 | 421.64 |
| 2002-10-03 | 421.99 |
| 2002-10-04 | 437.51 |
| 2002-10-07 | 432.87 |
| 2002-10-08 | 435.37 |
| 2002-10-09 | 429.12 |
| 2002-10-10 | 426.50 |
| 2002-10-11 | 432.68 |
| 2002-10-14 | 433.32 |
| 2002-10-15 | 448.38 |
| 2002-10-16 | 450.67 |
| 2002-10-17 | 450.59 |
| 2002-10-18 | 451.49 |
| 2002-10-21 | 451.66 |
| 2002-10-22 | 439.45 |
| 2002-10-23 | 451.98 |
| 2002-10-24 | 449.98 |
| 2002-10-25 | 453.50 |
| 2002-10-28 | 455.70 |
| 2002-10-29 | 448.38 |
| 2002-10-30 | 450.78 |
| 2002-10-31 | 446.65 |
| 2002-11-01 | 455.26 |
| 2002-11-04 | 457.50 |
| 2002-11-05 | 467.82 |
| 2002-11-06 | 462.49 |
| 2002-11-07 | 464.65 |
| 2002-11-08 | 455.07 |
| 2002-11-11 | 439.92 |
| 2002-11-12 | 439.73 |
| 2002-11-13 | 445.07 |
| 2002-11-14 | 443.45 |
| 2002-11-15 | 452.11 |
| 2002-11-18 | 442.41 |
| 2002-11-19 | 433.65 |
| 2002-11-20 | 433.88 |
| 2002-11-21 | 437.80 |
| 2002-11-22 | 443.90 |
| 2002-11-25 | 450.51 |
| 2002-11-26 | 446.76 |
| 2002-11-27 | 445.51 |
| 2002-11-28 | . |
| 2002-11-29 | 462.84 |
| 2002-12-02 | 455.13 |
| 2002-12-03 | 463.78 |
| 2002-12-04 | 450.71 |
| 2002-12-05 | 449.98 |
| 2002-12-06 | 449.46 |
| 2002-12-09 | 442.98 |
| 2002-12-10 | 445.25 |
| 2002-12-11 | 440.94 |
| 2002-12-12 | 439.67 |
| 2002-12-13 | 438.79 |
| 2002-12-16 | 434.36 |
| 2002-12-17 | 439.44 |
| 2002-12-18 | 431.17 |
| 2002-12-19 | 436.16 |
| 2002-12-20 | 433.46 |
| 2002-12-23 | 433.54 |
| 2002-12-24 | 434.95 |
| 2002-12-25 | . |
| 2002-12-26 | 433.75 |
| 2002-12-27 | 435.50 |
| 2002-12-30 | 434.50 |
| 2002-12-31 | 435.06 |
| 2003-01-01 | . |
| 2003-01-02 | 432.71 |
| 2003-01-03 | 433.56 |
| 2003-01-06 | 447.47 |
| 2003-01-07 | 446.09 |
| 2003-01-08 | 444.31 |
| 2003-01-09 | 446.27 |
| 2003-01-10 | 446.17 |
| 2003-01-13 | 450.37 |
| 2003-01-14 | 458.82 |
| 2003-01-15 | 469.61 |
| 2003-01-16 | 472.89 |
| 2003-01-17 | 471.23 |
| 2003-01-20 | . |
| 2003-01-21 | 471.94 |
| 2003-01-22 | 465.93 |
| 2003-01-23 | 471.08 |
| 2003-01-24 | 469.33 |
| 2003-01-27 | 454.19 |
| 2003-01-28 | 451.53 |
| 2003-01-29 | 449.60 |
| 2003-01-30 | 449.52 |
| 2003-01-31 | 437.46 |
| 2003-02-03 | 433.35 |
| 2003-02-04 | 440.65 |
| 2003-02-05 | 439.62 |
| 2003-02-06 | 437.41 |
| 2003-02-07 | 438.76 |
| 2003-02-10 | 440.13 |
| 2003-02-11 | 440.92 |
| 2003-02-12 | 447.84 |
| 2003-02-13 | 450.60 |
| 2003-02-14 | 450.70 |
| 2003-02-17 | . |
| 2003-02-18 | 456.00 |
| 2003-02-19 | 455.89 |
| 2003-02-20 | 458.13 |
| 2003-02-21 | 451.61 |
| 2003-02-24 | 447.99 |
| 2003-02-25 | 439.21 |
| 2003-02-26 | 443.92 |
| 2003-02-27 | 438.61 |
| 2003-02-28 | 434.10 |
| 2003-03-03 | 444.01 |
| 2003-03-04 | 448.52 |
| 2003-03-05 | 450.21 |
| 2003-03-06 | 442.99 |
| 2003-03-07 | 430.95 |
| 2003-03-10 | 426.45 |
| 2003-03-11 | 419.06 |
| 2003-03-12 | 422.52 |
| 2003-03-13 | 414.25 |
| 2003-03-14 | 424.70 |
| 2003-03-17 | 423.72 |
| 2003-03-18 | 421.38 |
| 2003-03-19 | 423.89 |
| 2003-03-20 | 433.59 |
| 2003-03-21 | 433.01 |
| 2003-03-24 | 445.21 |
| 2003-03-25 | 432.92 |
| 2003-03-26 | 437.38 |
| 2003-03-27 | 442.45 |
| 2003-03-28 | 442.38 |
| 2003-03-31 | 430.48 |
| 2003-04-01 | 436.32 |
| 2003-04-02 | 441.79 |
| 2003-04-03 | 440.40 |
| 2003-04-04 | 438.43 |
| 2003-04-07 | 445.85 |
| 2003-04-08 | 450.86 |
| 2003-04-09 | 447.51 |
| 2003-04-10 | 449.08 |
| 2003-04-11 | 446.36 |
| 2003-04-14 | 440.26 |
| 2003-04-15 | 446.60 |
| 2003-04-16 | 447.09 |
| 2003-04-17 | 449.66 |
| 2003-04-18 | . |
| 2003-04-21 | 449.51 |
| 2003-04-22 | 446.26 |
| 2003-04-23 | 449.68 |
| 2003-04-24 | 453.51 |
| 2003-04-25 | 450.27 |
| 2003-04-28 | 445.24 |
| 2003-04-29 | 449.96 |
| 2003-04-30 | 459.81 |
| 2003-05-01 | 462.03 |
| 2003-05-02 | 464.07 |
| 2003-05-05 | 467.05 |
| 2003-05-06 | 485.24 |
| 2003-05-07 | 491.68 |
| 2003-05-08 | 487.23 |
| 2003-05-09 | 483.46 |
| 2003-05-12 | 493.65 |
| 2003-05-13 | 496.18 |
| 2003-05-14 | 498.88 |
| 2003-05-15 | 494.87 |
| 2003-05-16 | 490.51 |
| 2003-05-19 | 486.66 |
| 2003-05-20 | 488.84 |
| 2003-05-21 | 488.24 |
| 2003-05-22 | 497.77 |
| 2003-05-23 | 503.17 |
| 2003-05-26 | . |
| 2003-05-27 | 489.13 |
| 2003-05-28 | 486.13 |
| 2003-05-29 | 492.80 |
| 2003-05-30 | 483.58 |
| 2003-06-02 | 499.85 |
| 2003-06-03 | 502.86 |
| 2003-06-04 | 507.95 |
| 2003-06-05 | 509.02 |
| 2003-06-06 | 510.12 |
| 2003-06-09 | 505.91 |
| 2003-06-10 | 503.26 |
| 2003-06-11 | 505.45 |
| 2003-06-12 | 508.61 |
| 2003-06-13 | 516.68 |
| 2003-06-16 | 510.09 |
| 2003-06-17 | 517.35 |
| 2003-06-18 | 523.59 |
| 2003-06-19 | 529.47 |
| 2003-06-20 | 532.28 |
| 2003-06-23 | 529.95 |
| 2003-06-24 | 517.49 |
| 2003-06-25 | 517.85 |
| 2003-06-26 | 508.27 |
| 2003-06-27 | 514.13 |
| 2003-06-30 | 507.29 |
| 2003-07-01 | 515.25 |
| 2003-07-02 | 534.53 |
| 2003-07-03 | 546.67 |
| 2003-07-04 | . |
| 2003-07-07 | 549.31 |
| 2003-07-08 | 555.90 |
| 2003-07-09 | 552.83 |
| 2003-07-10 | 552.96 |
| 2003-07-11 | 537.22 |
| 2003-07-14 | 546.43 |
| 2003-07-15 | 549.26 |
| 2003-07-16 | 545.39 |
| 2003-07-17 | 535.20 |
| 2003-07-18 | 536.55 |
| 2003-07-21 | 540.52 |
| 2003-07-22 | 530.31 |
| 2003-07-23 | 537.98 |
| 2003-07-24 | 540.82 |
| 2003-07-25 | 544.65 |
| 2003-07-28 | 550.41 |
| 2003-07-29 | 546.01 |
| 2003-07-30 | 532.62 |
| 2003-07-31 | 533.82 |
| 2003-08-01 | 536.31 |
| 2003-08-04 | 532.87 |
| 2003-08-05 | 530.28 |
| 2003-08-06 | 536.47 |
| 2003-08-07 | 534.20 |
| 2003-08-08 | 543.90 |
| 2003-08-11 | 549.05 |
| 2003-08-12 | 548.18 |
| 2003-08-13 | 553.40 |
| 2003-08-14 | 556.29 |
| 2003-08-15 | 551.98 |
| 2003-08-18 | 553.08 |
| 2003-08-19 | 566.03 |
| 2003-08-20 | 574.36 |
| 2003-08-21 | 582.63 |
| 2003-08-22 | 577.03 |
| 2003-08-25 | 572.93 |
| 2003-08-26 | 576.37 |
| 2003-08-27 | 572.68 |
| 2003-08-28 | 570.03 |
| 2003-08-29 | 577.16 |
| 2003-09-01 | . |
| 2003-09-02 | 589.24 |
| 2003-09-03 | 581.45 |
| 2003-09-04 | 572.96 |
| 2003-09-05 | 567.75 |
| 2003-09-08 | 564.74 |
| 2003-09-09 | 575.68 |
| 2003-09-10 | 570.45 |
| 2003-09-11 | 563.12 |
| 2003-09-12 | 565.78 |
| 2003-09-15 | 565.54 |
| 2003-09-16 | 578.56 |
| 2003-09-17 | 587.90 |
| 2003-09-18 | 592.19 |
| 2003-09-19 | 588.90 |
| 2003-09-22 | 585.63 |
| 2003-09-23 | 587.36 |
| 2003-09-24 | 596.47 |
| 2003-09-25 | 589.68 |
| 2003-09-26 | 583.51 |
| 2003-09-29 | 576.01 |
| 2003-09-30 | 580.53 |
| 2003-10-01 | 583.62 |
| 2003-10-02 | 597.15 |
| 2003-10-03 | 608.18 |
| 2003-10-06 | 608.75 |
| 2003-10-07 | 629.58 |
| 2003-10-08 | 626.78 |
| 2003-10-09 | 625.66 |
| 2003-10-10 | 624.52 |
| 2003-10-13 | 621.93 |
| 2003-10-14 | 619.33 |
| 2003-10-15 | 606.69 |
| 2003-10-16 | 609.33 |
| 2003-10-17 | 605.49 |
| 2003-10-20 | 612.02 |
| 2003-10-21 | 611.37 |
| 2003-10-22 | 606.28 |
| 2003-10-23 | 579.00 |
| 2003-10-24 | 580.77 |
| 2003-10-27 | 581.80 |
| 2003-10-28 | 588.39 |
| 2003-10-29 | 585.66 |
| 2003-10-30 | 580.57 |
| 2003-10-31 | 574.34 |
| 2003-11-03 | 570.72 |
| 2003-11-04 | 578.93 |
| 2003-11-05 | 569.45 |
| 2003-11-06 | 553.81 |
| 2003-11-07 | 562.68 |
| 2003-11-10 | 560.21 |
| 2003-11-11 | 557.59 |
| 2003-11-12 | 583.36 |
| 2003-11-13 | 594.16 |
| 2003-11-14 | 586.90 |
| 2003-11-17 | 585.54 |
| 2003-11-18 | 597.02 |
| 2003-11-19 | 578.82 |
| 2003-11-20 | 587.05 |
| 2003-11-21 | 591.35 |
| 2003-11-24 | 591.42 |
| 2003-11-25 | 594.57 |
| 2003-11-26 | 598.18 |
| 2003-11-27 | . |
| 2003-11-28 | 596.79 |
| 2003-12-01 | 608.67 |
| 2003-12-02 | 613.56 |
| 2003-12-03 | 609.21 |
| 2003-12-04 | 613.42 |
| 2003-12-05 | 613.29 |
| 2003-12-08 | 608.91 |
| 2003-12-09 | 609.88 |
| 2003-12-10 | 599.98 |
| 2003-12-11 | 596.56 |
| 2003-12-12 | 602.39 |
| 2003-12-15 | 610.21 |
| 2003-12-16 | 597.45 |
| 2003-12-17 | 587.09 |
| 2003-12-18 | 590.70 |
| 2003-12-19 | 596.02 |
| 2003-12-22 | 604.89 |
| 2003-12-23 | 605.30 |
| 2003-12-24 | 604.22 |
| 2003-12-25 | . |
| 2003-12-26 | 603.81 |
| 2003-12-29 | 605.88 |
| 2003-12-30 | 618.75 |
| 2003-12-31 | 620.83 |
| 2004-01-01 | . |
| 2004-01-02 | 623.83 |
| 2004-01-05 | 638.23 |
| 2004-01-06 | 639.43 |
| 2004-01-07 | 631.18 |
| 2004-01-08 | 634.73 |
| 2004-01-09 | 638.66 |
| 2004-01-12 | 637.79 |
| 2004-01-13 | 640.63 |
| 2004-01-14 | 633.79 |
| 2004-01-15 | 623.71 |
| 2004-01-16 | 627.34 |
| 2004-01-19 | . |
| 2004-01-20 | 623.15 |
| 2004-01-21 | 629.23 |
| 2004-01-22 | 633.44 |
| 2004-01-23 | 628.49 |
| 2004-01-26 | 626.27 |
| 2004-01-27 | 623.43 |
| 2004-01-28 | 621.78 |
| 2004-01-29 | 616.50 |
| 2004-01-30 | 618.71 |
| 2004-02-02 | 613.68 |
| 2004-02-03 | 619.41 |
| 2004-02-04 | 612.52 |
| 2004-02-05 | 609.89 |
| 2004-02-06 | 618.76 |
| 2004-02-09 | 618.97 |
| 2004-02-10 | 621.05 |
| 2004-02-11 | 618.40 |
| 2004-02-12 | 615.06 |
| 2004-02-13 | 624.75 |
| 2004-02-16 | . |
| 2004-02-17 | 627.31 |
| 2004-02-18 | 632.36 |
| 2004-02-19 | 633.65 |
| 2004-02-20 | 626.80 |
| 2004-02-23 | 618.29 |
| 2004-02-24 | 610.72 |
| 2004-02-25 | 611.66 |
| 2004-02-26 | 609.60 |
| 2004-02-27 | 619.05 |
| 2004-03-01 | 628.54 |
| 2004-03-02 | 626.89 |
| 2004-03-03 | 618.04 |
| 2004-03-04 | 623.16 |
| 2004-03-05 | 627.06 |
| 2004-03-08 | 620.44 |
| 2004-03-09 | 624.50 |
| 2004-03-10 | 622.52 |
| 2004-03-11 | 616.68 |
| 2004-03-12 | 601.19 |
| 2004-03-15 | 603.85 |
| 2004-03-16 | 613.13 |
| 2004-03-17 | 619.78 |
| 2004-03-18 | 629.67 |
| 2004-03-19 | 627.11 |
| 2004-03-22 | 623.41 |
| 2004-03-23 | 625.09 |
| 2004-03-24 | 636.18 |
| 2004-03-25 | 636.02 |
| 2004-03-26 | 631.26 |
| 2004-03-29 | 639.34 |
| 2004-03-30 | 653.03 |
| 2004-03-31 | 659.66 |
| 2004-04-01 | 657.97 |
| 2004-04-02 | 654.56 |
| 2004-04-05 | 669.39 |
| 2004-04-06 | 673.38 |
| 2004-04-07 | 672.64 |
| 2004-04-08 | 672.66 |
| 2004-04-09 | . |
| 2004-04-12 | 670.92 |
| 2004-04-13 | 657.25 |
| 2004-04-14 | 643.86 |
| 2004-04-15 | 645.23 |
| 2004-04-16 | 649.80 |
| 2004-04-19 | 647.23 |
| 2004-04-20 | 650.16 |
| 2004-04-21 | 637.10 |
| 2004-04-22 | 641.79 |
| 2004-04-23 | 641.48 |
| 2004-04-26 | 646.16 |
| 2004-04-27 | 639.07 |
| 2004-04-28 | 627.05 |
| 2004-04-29 | 623.51 |
| 2004-04-30 | 631.93 |
| 2004-05-03 | 631.03 |
| 2004-05-04 | 634.59 |
| 2004-05-05 | 641.21 |
| 2004-05-06 | 626.19 |
| 2004-05-07 | 607.17 |
| 2004-05-10 | 565.84 |
| 2004-05-11 | 567.61 |
| 2004-05-12 | 579.02 |
| 2004-05-13 | 564.23 |
| 2004-05-14 | 561.84 |
| 2004-05-17 | 557.15 |
| 2004-05-18 | 564.78 |
| 2004-05-19 | 579.88 |
| 2004-05-20 | 578.31 |
| 2004-05-21 | 593.57 |
| 2004-05-24 | 590.91 |
| 2004-05-25 | 586.86 |
| 2004-05-26 | 595.18 |
| 2004-05-27 | 602.46 |
| 2004-05-28 | 601.79 |
| 2004-05-31 | . |
| 2004-06-01 | 602.65 |
| 2004-06-02 | 598.98 |
| 2004-06-03 | 581.63 |
| 2004-06-04 | 583.88 |
| 2004-06-07 | 601.94 |
| 2004-06-08 | 599.80 |
| 2004-06-09 | 596.68 |
| 2004-06-10 | 599.50 |
| 2004-06-11 | . |
| 2004-06-14 | 590.55 |
| 2004-06-15 | 594.59 |
| 2004-06-16 | 604.01 |
| 2004-06-17 | 599.16 |
| 2004-06-18 | 594.35 |
| 2004-06-21 | 608.21 |
| 2004-06-22 | 609.54 |
| 2004-06-23 | 612.91 |
| 2004-06-24 | 621.54 |
| 2004-06-25 | 622.35 |
| 2004-06-28 | 624.10 |
| 2004-06-29 | 618.12 |
| 2004-06-30 | 620.67 |
| 2004-07-01 | 627.74 |
| 2004-07-02 | 620.65 |
| 2004-07-05 | . |
| 2004-07-06 | 612.16 |
| 2004-07-07 | 616.77 |
| 2004-07-08 | 617.14 |
| 2004-07-09 | 616.68 |
| 2004-07-12 | 624.99 |
| 2004-07-13 | 624.31 |
| 2004-07-14 | 617.69 |
| 2004-07-15 | 615.13 |
| 2004-07-16 | 617.41 |
| 2004-07-19 | 619.25 |
| 2004-07-20 | 611.56 |
| 2004-07-21 | 607.55 |
| 2004-07-22 | 612.11 |
| 2004-07-23 | 602.58 |
| 2004-07-26 | 593.56 |
| 2004-07-27 | 590.29 |
| 2004-07-28 | 591.41 |
| 2004-07-29 | 595.85 |
| 2004-07-30 | 600.30 |
| 2004-08-02 | 605.04 |
| 2004-08-03 | 602.47 |
| 2004-08-04 | 595.32 |
| 2004-08-05 | 594.41 |
| 2004-08-06 | 600.55 |
| 2004-08-09 | 596.55 |
| 2004-08-10 | 592.99 |
| 2004-08-11 | 597.76 |
| 2004-08-12 | 594.48 |
| 2004-08-13 | 594.48 |
| 2004-08-16 | 595.44 |
| 2004-08-17 | 598.71 |
| 2004-08-18 | 601.83 |
| 2004-08-19 | 604.88 |
| 2004-08-20 | 601.23 |
| 2004-08-23 | 600.91 |
| 2004-08-24 | 599.69 |
| 2004-08-25 | 600.62 |
| 2004-08-26 | 595.69 |
| 2004-08-27 | 597.48 |
| 2004-08-30 | 582.55 |
| 2004-08-31 | 581.80 |
| 2004-09-01 | 580.64 |
| 2004-09-02 | 582.78 |
| 2004-09-03 | 578.79 |
| 2004-09-06 | . |
| 2004-09-07 | 593.32 |
| 2004-09-08 | 585.60 |
| 2004-09-09 | 581.68 |
| 2004-09-10 | 582.80 |
| 2004-09-13 | 583.48 |
| 2004-09-14 | 588.91 |
| 2004-09-15 | 582.48 |
| 2004-09-16 | 581.53 |
| 2004-09-17 | 578.17 |
| 2004-09-20 | 577.65 |
| 2004-09-21 | 576.83 |
| 2004-09-22 | 580.48 |
| 2004-09-23 | 582.34 |
| 2004-09-24 | 570.55 |
| 2004-09-27 | 569.50 |
| 2004-09-28 | 563.53 |
| 2004-09-29 | 566.57 |
| 2004-09-30 | 571.00 |
| 2004-10-01 | 574.52 |
| 2004-10-04 | 577.31 |
| 2004-10-05 | 582.55 |
| 2004-10-06 | 587.44 |
| 2004-10-07 | 581.80 |
| 2004-10-08 | 587.02 |
| 2004-10-11 | 594.27 |
| 2004-10-12 | 582.68 |
| 2004-10-13 | 579.31 |
| 2004-10-14 | 578.33 |
| 2004-10-15 | 577.71 |
| 2004-10-18 | 574.99 |
| 2004-10-19 | 579.81 |
| 2004-10-20 | 583.58 |
| 2004-10-21 | 583.08 |
| 2004-10-22 | 587.16 |
| 2004-10-25 | 589.71 |
| 2004-10-26 | 586.58 |
| 2004-10-27 | 587.41 |
| 2004-10-28 | 590.18 |
| 2004-10-29 | 592.63 |
| 2004-11-01 | 591.85 |
| 2004-11-02 | 599.25 |
| 2004-11-03 | 602.11 |
| 2004-11-04 | 600.76 |
| 2004-11-05 | 602.39 |
| 2004-11-08 | 599.33 |
| 2004-11-09 | 596.13 |
| 2004-11-10 | 590.10 |
| 2004-11-11 | 591.63 |
| 2004-11-12 | 604.79 |
| 2004-11-15 | 610.29 |
| 2004-11-16 | 605.72 |
| 2004-11-17 | 618.29 |
| 2004-11-18 | 614.80 |
| 2004-11-19 | 618.65 |
| 2004-11-22 | 613.63 |
| 2004-11-23 | 619.21 |
| 2004-11-24 | 618.54 |
| 2004-11-25 | . |
| 2004-11-26 | 621.05 |
| 2004-11-29 | 622.90 |
| 2004-11-30 | 622.69 |
| 2004-12-01 | 617.07 |
| 2004-12-02 | 623.50 |
| 2004-12-03 | 627.83 |
| 2004-12-06 | 624.71 |
| 2004-12-07 | 621.69 |
| 2004-12-08 | 614.18 |
| 2004-12-09 | 609.42 |
| 2004-12-10 | 603.88 |
| 2004-12-13 | 609.65 |
| 2004-12-14 | 611.81 |
| 2004-12-15 | 615.69 |
| 2004-12-16 | 614.73 |
| 2004-12-17 | 619.58 |
| 2004-12-20 | 617.41 |
| 2004-12-21 | 616.51 |
| 2004-12-22 | 615.65 |
| 2004-12-23 | 617.73 |
| 2004-12-24 | . |
| 2004-12-27 | 623.54 |
| 2004-12-28 | 626.94 |
| 2004-12-29 | 624.23 |
| 2004-12-30 | 630.27 |
| 2004-12-31 | 635.08 |
| 2005-01-03 | 630.98 |
| 2005-01-04 | 625.20 |
| 2005-01-05 | 624.88 |
| 2005-01-06 | 618.89 |
| 2005-01-07 | 619.16 |
| 2005-01-10 | 620.82 |
| 2005-01-11 | 625.53 |
| 2005-01-12 | 626.92 |
| 2005-01-13 | 621.76 |
| 2005-01-14 | 620.43 |
| 2005-01-17 | . |
| 2005-01-18 | 615.05 |
| 2005-01-19 | 614.60 |
| 2005-01-20 | 609.88 |
| 2005-01-21 | 610.92 |
| 2005-01-24 | 611.87 |
| 2005-01-25 | 604.46 |
| 2005-01-26 | 615.57 |
| 2005-01-27 | 617.56 |
#2005-01-28| 618.68
#2005-01-31| 621.46
#2005-02-01| 621.17
#2005-02-02| 619.87
#2005-02-03| 616.64
#2005-02-04| 621.14
#2005-02-07| 623.96
#2005-02-08| 623.58
#2005-02-09| 623.45
#2005-02-10| 634.89
#2005-02-11| 634.97
#2005-02-14| 643.55
#2005-02-15| 643.41
#2005-02-16| 640.99
#2005-02-17| 644.83
#2005-02-18| 643.71
#2005-02-21| .
#2005-02-22| 652.83
#2005-02-23| 641.09
#2005-02-24| 639.27
#2005-02-25| 643.23
#2005-02-28| 646.80
#2005-03-01| 644.86
#2005-03-02| 651.50
#2005-03-03| 653.62
#2005-03-04| 658.34
#2005-03-07| 661.60
#2005-03-08| 668.12
#2005-03-09| 666.82
#2005-03-10| 663.33
#2005-03-11| 660.55
#2005-03-14| 656.96
#2005-03-15| 657.82
#2005-03-16| 669.25
#2005-03-17| 661.68
#2005-03-18| 664.78
#2005-03-21| 665.16
#2005-03-22| 659.76
#2005-03-23| 646.15
#2005-03-24| 632.38
#2005-03-25| .
#2005-03-28| 635.44
#2005-03-29| 625.86
#2005-03-30| 628.04
#2005-03-31| 633.81
#2005-04-01| 630.87
#2005-04-04| 623.75
#2005-04-05| 627.72
#2005-04-06| 626.60
#2005-04-07| 633.17
#2005-04-08| 636.58
#2005-04-11| 638.99
#2005-04-12| 628.45
#2005-04-13| 630.00
#2005-04-14| 620.12
#2005-04-15| 615.50
#2005-04-18| 597.24
#2005-04-19| 605.82
#2005-04-20| 607.33
#2005-04-21| 607.28
#2005-04-22| 607.24
#2005-04-25| 607.57
#2005-04-26| 605.01
#2005-04-27| 607.58
#2005-04-28| 611.76
#2005-04-29| 610.21
#2005-05-02| 606.61
#2005-05-03| 605.57
#2005-05-04| 607.54
#2005-05-05| 607.95
#2005-05-06| 618.09
#2005-05-09| 617.27
#2005-05-10| 613.14
#2005-05-11| 609.20
#2005-05-12| 606.19
#2005-05-13| 605.70
#2005-05-16| 598.96
#2005-05-17| 594.62
#2005-05-18| 591.02
#2005-05-19| 602.62
#2005-05-20| 600.02
#2005-05-23| 606.71
#2005-05-24| 608.16
#2005-05-25| 601.73
#2005-05-26| 600.49
#2005-05-27| 605.12
#2005-05-30| .
#2005-05-31| 605.30
#2005-06-01| 604.15
#2005-06-02| 605.61
#2005-06-03| 612.00
#2005-06-06| 615.87
#2005-06-07| 614.54
#2005-06-08| 617.57
#2005-06-09| 610.21
#2005-06-10| 608.44
#2005-06-13| 605.72
#2005-06-14| 613.02
#2005-06-15| 617.23
#2005-06-16| 619.46
#2005-06-17| 627.07
#2005-06-20| 622.57
#2005-06-21| 622.68
#2005-06-22| 627.11
#2005-06-23| 624.69
#2005-06-24| 619.66
#2005-06-27| 615.48
#2005-06-28| 615.47
#2005-06-29| 615.10
#2005-06-30| 617.78
#2005-07-01| 610.12
#2005-07-04| .
#2005-07-05| 606.93
#2005-07-06| 605.37
#2005-07-07| 598.65
#2005-07-08| 601.55
#2005-07-11| 609.67
#2005-07-12| 616.83
#2005-07-13| 610.22
#2005-07-14| 616.61
#2005-07-15| 617.54
#2005-07-18| 619.67
#2005-07-19| 611.92
#2005-07-20| 613.11
#2005-07-21| 626.48
#2005-07-22| 626.61
#2005-07-25| 624.27
#2005-07-26| 623.86
#2005-07-27| 624.34
#2005-07-28| 624.73
#2005-07-29| 629.07
#2005-08-01| 640.42
#2005-08-02| 645.60
#2005-08-03| 647.12
#2005-08-04| 642.12
#2005-08-05| 637.05
#2005-08-08| 639.26
#2005-08-09| 640.68
#2005-08-10| 650.83
#2005-08-11| 648.54
#2005-08-12| 643.52
#2005-08-15| 641.72
#2005-08-16| 647.01
#2005-08-17| 639.24
#2005-08-18| 628.38
#2005-08-19| 629.56
#2005-08-22| 633.16
#2005-08-23| 632.77
#2005-08-24| 630.48
#2005-08-25| 630.12
#2005-08-26| 630.34
#2005-08-29| 619.51
#2005-08-30| 614.92
#2005-08-31| 614.50
#2005-09-01| 622.62
#2005-09-02| 624.75
#2005-09-05| .
#2005-09-06| 616.88
#2005-09-07| 622.02
#2005-09-08| 622.81
#2005-09-09| 629.77
#2005-09-12| 626.80
#2005-09-13| 625.37
#2005-09-14| 628.70
#2005-09-15| 634.82
#2005-09-16| 632.33
#2005-09-19| 627.74
#2005-09-20| 631.23
#2005-09-21| 629.20
#2005-09-22| 629.32
#2005-09-23| 624.85
#2005-09-26| 638.89
#2005-09-27| 627.82
#2005-09-28| 626.69
#2005-09-29| 642.45
#2005-09-30| 632.04
#2005-10-03| 634.40
#2005-10-04| 643.93
#2005-10-05| 640.69
#2005-10-06| 627.80
#2005-10-07| 621.54
#2005-10-10| 623.14
#2005-10-11| 626.42
#2005-10-12| 631.98
#2005-10-13| 623.91
#2005-10-14| 623.02
#2005-10-17| 621.63
#2005-10-18| 614.78
#2005-10-19| 606.51
#2005-10-20| 609.44
#2005-10-21| 609.63
#2005-10-24| 609.65
#2005-10-25| 622.12
#2005-10-26| 619.27
#2005-10-27| 623.00
#2005-10-28| 612.58
#2005-10-31| 616.55
#2005-11-01| 621.83
#2005-11-02| 618.25
#2005-11-03| 617.25
#2005-11-04| 613.85
#2005-11-07| 619.46
#2005-11-08| 623.04
#2005-11-09| 615.93
#2005-11-10| 617.67
#2005-11-11| 622.55
#2005-11-14| 612.73
#2005-11-15| 601.08
#2005-11-16| 599.60
#2005-11-17| 604.28
#2005-11-18| 610.48
#2005-11-21| 605.30
#2005-11-22| 601.92
#2005-11-23| 603.33
#2005-11-24| .
#2005-11-25| 596.73
#2005-11-28| 598.09
#2005-11-29| 598.50
#2005-11-30| 591.53
#2005-12-01| 590.61
#2005-12-02| 595.17
#2005-12-05| 588.90
#2005-12-06| 585.65
#2005-12-07| 592.34
#2005-12-08| 587.34
#2005-12-09| 590.49
#2005-12-12| 590.17
#2005-12-13| 593.17
#2005-12-14| 593.38
#2005-12-15| 593.73
#2005-12-16| 599.54
#2005-12-19| 602.74
#2005-12-20| 602.80
#2005-12-21| 604.75
#2005-12-22| 605.86
#2005-12-23| 606.74
#2005-12-26| .
#2005-12-27| 601.51
#2005-12-28| 605.29
#2005-12-29| 605.28
#2005-12-30| 603.24
#2006-01-02| .
#2006-01-03| 610.29
#2006-01-04| 618.96
#2006-01-05| 633.09
#2006-01-06| 634.22
#2006-01-09| 636.42
#2006-01-10| 631.54
#2006-01-11| 639.63
#2006-01-12| 637.41
#2006-01-13| 635.08
#2006-01-16| .
#2006-01-17| 621.80
#2006-01-18| 608.39
#2006-01-19| 612.39
#2006-01-20| 608.58
#2006-01-23| 605.76
#2006-01-24| 609.11
#2006-01-25| 604.89
#2006-01-26| 606.70
#2006-01-27| 610.78
#2006-01-30| 608.36
#2006-01-31| 613.01
#2006-02-01| 607.63
#2006-02-02| 603.53
#2006-02-03| 596.67
#2006-02-06| 595.89
#2006-02-07| 597.35
#2006-02-08| 592.42
#2006-02-09| 595.63
#2006-02-10| 592.74
#2006-02-13| 590.01
#2006-02-14| 593.82
#2006-02-15| 593.48
#2006-02-16| 589.01
#2006-02-17| 586.37
#2006-02-20| .
#2006-02-21| 583.65
#2006-02-22| 584.01
#2006-02-23| 589.75
#2006-02-24| 586.91
#2006-02-27| 590.79
#2006-02-28| 592.75
#2006-03-01| 589.62
#2006-03-02| 595.51
#2006-03-03| 593.35
#2006-03-06| 589.34
#2006-03-07| 582.86
#2006-03-08| 580.47
#2006-03-09| 586.46
#2006-03-10| 580.31
#2006-03-13| 585.37
#2006-03-14| 595.34
#2006-03-15| 595.11
#2006-03-16| 591.78
#2006-03-17| 594.42
#2006-03-20| 596.86
#2006-03-21| 584.34
#2006-03-22| 588.84
#2006-03-23| 584.96
#2006-03-24| 586.04
#2006-03-27| 586.74
#2006-03-28| 584.09
#2006-03-29| 577.26
#2006-03-30| 587.85
#2006-03-31| 582.32
#2006-04-03| 587.18
#2006-04-04| 585.50
#2006-04-05| 585.67
#2006-04-06| 590.01
#2006-04-07| 588.33
#2006-04-10| 583.69
#2006-04-11| 582.79
#2006-04-12| 580.51
#2006-04-13| 580.55
#2006-04-14| .
#2006-04-17| 583.59
#2006-04-18| 585.41
#2006-04-19| 591.14
#2006-04-20| 594.68
#2006-04-21| 605.43
#2006-04-24| 603.92
#2006-04-25| 605.65
#2006-04-26| 612.75
#2006-04-27| 618.34
#2006-04-28| 622.15
#2006-05-01| 627.74
#2006-05-02| 627.76
#2006-05-03| 624.82
#2006-05-04| 621.29
#2006-05-05| 626.72
#2006-05-08| 639.97
#2006-05-09| 638.81
#2006-05-10| 637.48
#2006-05-11| 641.89
#2006-05-12| 633.48
#2006-05-15| 632.56
#2006-05-16| 634.08
#2006-05-17| 648.40
#2006-05-18| 647.09
#2006-05-19| 634.33
#2006-05-22| 635.37
#2006-05-23| 636.10
#2006-05-24| 631.30
#2006-05-25| 631.36
#2006-05-26| 636.85
#2006-05-29| .
#2006-05-30| 632.11
#2006-05-31| 621.47
#2006-06-01| 624.30
#2006-06-02| 636.89
#2006-06-05| 630.71
#2006-06-06| 621.89
#2006-06-07| 614.15
#2006-06-08| 595.46
#2006-06-09| 598.58
#2006-06-12| 597.19
#2006-06-13| 584.86
#2006-06-14| 583.42
#2006-06-15| 581.92
#2006-06-16| 591.45
#2006-06-19| 587.19
#2006-06-20| 587.43
#2006-06-21| 592.51
#2006-06-22| 600.12
#2006-06-23| 592.69
#2006-06-26| 587.21
#2006-06-27| 586.96
#2006-06-28| 582.53
#2006-06-29| 587.44
#2006-06-30| 607.29
#2006-07-03| 605.75
#2006-07-04| .
#2006-07-05| 606.51
#2006-07-06| 601.76
#2006-07-07| 613.02
#2006-07-10| 618.40
#2006-07-11| 618.47
#2006-07-12| 616.92
#2006-07-13| 619.06
#2006-07-14| 609.53
#2006-07-17| 603.43
#2006-07-18| 598.00
#2006-07-19| 595.75
#2006-07-20| 609.06
#2006-07-21| 612.66
#2006-07-24| 613.40
#2006-07-25| 619.13
#2006-07-26| 613.24
#2006-07-27| 621.21
#2006-07-28| 627.23
#2006-07-31| 631.49
#2006-08-01| 624.99
#2006-08-02| 627.63
#2006-08-03| 627.46
#2006-08-04| 624.51
#2006-08-07| 617.22
#2006-08-08| 616.76
#2006-08-09| 619.72
#2006-08-10| 615.38
#2006-08-11| 613.36
#2006-08-14| 615.19
#2006-08-15| 617.15
#2006-08-16| 622.90
#2006-08-17| 624.06
#2006-08-18| 625.54
#2006-08-21| 617.78
#2006-08-22| 612.35
#2006-08-23| 613.31
#2006-08-24| 610.19
#2006-08-25| 615.69
#2006-08-28| 615.26
#2006-08-29| 623.14
#2006-08-30| 624.55
#2006-08-31| 630.69
#2006-09-01| 625.24
#2006-09-04| .
#2006-09-05| 639.51
#2006-09-06| 634.49
#2006-09-07| 625.87
#2006-09-08| 621.16
#2006-09-11| 612.41
#2006-09-12| 612.29
#2006-09-13| 620.20
#2006-09-14| 621.44
#2006-09-15| 615.16
#2006-09-18| 614.67
#2006-09-19| 617.85
#2006-09-20| 609.92
#2006-09-21| 611.91
#2006-09-22| 607.58
#2006-09-25| 614.07
#2006-09-26| 614.48
#2006-09-27| 624.45
#2006-09-28| 625.53
#2006-09-29| 622.79
#2006-10-02| 631.18
#2006-10-03| 633.00
#2006-10-04| 635.15
#2006-10-05| 641.84
#2006-10-06| 647.53
#2006-10-09| 643.04
#2006-10-10| 638.64
#2006-10-11| 643.02
#2006-10-12| 638.55
#2006-10-13| 638.39
#2006-10-16| 644.17
#2006-10-17| 635.68
#2006-10-18| 638.62
#2006-10-19| 643.42
#2006-10-20| 645.62
#2006-10-23| 646.21
#2006-10-24| 637.44
#2006-10-25| 637.17
#2006-10-26| 646.89
#2006-10-27| 654.48
#2006-10-30| 653.55
#2006-10-31| 654.23
#2006-11-01| 655.37
#2006-11-02| 651.05
#2006-11-03| 649.89
#2006-11-06| 649.64
#2006-11-07| 657.23
#2006-11-08| 659.34
#2006-11-09| 659.13
#2006-11-10| 659.22
#2006-11-13| 652.33
#2006-11-14| 652.71
#2006-11-15| 647.13
#2006-11-16| 648.24
#2006-11-17| 653.84
#2006-11-20| 640.95
#2006-11-21| 642.97
#2006-11-22| 656.09
#2006-11-23| .
#2006-11-24| 656.70
#2006-11-27| 661.32
#2006-11-28| 659.11
#2006-11-29| 661.90
#2006-11-30| 667.75
#2006-12-01| 671.29
#2006-12-04| 670.51
#2006-12-05| 673.15
#2006-12-06| 675.95
#2006-12-07| 679.56
#2006-12-08| 682.24
#2006-12-11| 686.09
#2006-12-12| 693.80
#2006-12-13| 690.86
#2006-12-14| 694.33
#2006-12-15| 699.65
#2006-12-18| 706.76
#2006-12-19| 698.56
#2006-12-20| 703.56
#2006-12-21| 698.77
#2006-12-22| 698.99
#2006-12-25| .
#2006-12-26| 693.94
#2006-12-27| 695.76
#2006-12-28| 701.08
#2006-12-29| 702.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 705.94
#2007-01-04| 714.07
#2007-01-05| 710.17
#2007-01-08| 703.11
#2007-01-09| 708.35
#2007-01-10| 702.25
#2007-01-11| 702.43
#2007-01-12| 711.07
#2007-01-15| .
#2007-01-16| 721.16
#2007-01-17| 722.67
#2007-01-18| 718.95
#2007-01-19| 719.97
#2007-01-22| 721.62
#2007-01-23| 726.36
#2007-01-24| 729.93
#2007-01-25| 721.29
#2007-01-26| 719.62
#2007-01-29| 717.52
#2007-01-30| 717.06
#2007-01-31| 714.24
#2007-02-01| 723.55
#2007-02-02| 733.75
#2007-02-05| 730.77
#2007-02-06| 739.89
#2007-02-07| 753.09
#2007-02-08| 760.03
#2007-02-09| 759.51
#2007-02-12| 749.89
#2007-02-13| 754.47
#2007-02-14| 759.66
#2007-02-15| 781.84
#2007-02-16| 765.23
#2007-02-19| .
#2007-02-20| 765.04
#2007-02-21| 764.54
#2007-02-22| 758.27
#2007-02-23| 761.28
#2007-02-26| 759.80
#2007-02-27| 772.56
#2007-02-28| 749.17
#2007-03-01| 740.68
#2007-03-02| 728.54
#2007-03-05| 719.29
#2007-03-06| 731.49
#2007-03-07| 732.83
#2007-03-08| 738.64
#2007-03-09| 739.34
#2007-03-12| 749.83
#2007-03-13| 745.87
#2007-03-14| 725.98
#2007-03-15| 732.96
#2007-03-16| 734.59
#2007-03-19| 742.58
#2007-03-20| 744.41
#2007-03-21| 744.57
#2007-03-22| 756.74
#2007-03-23| 760.25
#2007-03-26| 764.40
#2007-03-27| 763.80
#2007-03-28| 766.78
#2007-03-29| 768.82
#2007-03-30| 779.17
#2007-04-02| 775.99
#2007-04-03| 775.94
#2007-04-04| 789.71
#2007-04-05| 788.08
#2007-04-06| .
#2007-04-09| 782.43
#2007-04-10| 787.72
#2007-04-11| 785.48
#2007-04-12| 789.96
#2007-04-13| 779.64
#2007-04-16| 784.46
#2007-04-17| 787.98
#2007-04-18| 783.33
#2007-04-19| 772.15
#2007-04-20| 776.13
#2007-04-23| 771.13
#2007-04-24| 774.51
#2007-04-25| 764.49
#2007-04-26| 758.87
#2007-04-27| 758.25
#2007-04-30| 757.87
#2007-05-01| 763.99
#2007-05-02| 772.40
#2007-05-03| 772.71
#2007-05-04| 772.99
#2007-05-07| 784.36
#2007-05-08| 790.42
#2007-05-09| 782.18
#2007-05-10| 771.17
#2007-05-11| 767.22
#2007-05-14| 766.20
#2007-05-15| 772.72
#2007-05-16| 769.89
#2007-05-17| 764.56
#2007-05-18| 759.15
#2007-05-21| 762.87
#2007-05-22| 760.59
#2007-05-23| 763.70
#2007-05-24| 758.06
#2007-05-25| 751.48
#2007-05-28| .
#2007-05-29| 760.53
#2007-05-30| 756.64
#2007-05-31| 769.40
#2007-06-01| 767.31
#2007-06-04| 762.75
#2007-06-05| 761.43
#2007-06-06| 764.32
#2007-06-07| 760.17
#2007-06-08| 746.96
#2007-06-11| 748.37
#2007-06-12| 744.37
#2007-06-13| 740.17
#2007-06-14| 740.21
#2007-06-15| 744.06
#2007-06-18| 745.83
#2007-06-19| 743.82
#2007-06-20| 742.03
#2007-06-21| 744.78
#2007-06-22| 738.99
#2007-06-25| 735.67
#2007-06-26| 738.17
#2007-06-27| 729.32
#2007-06-28| 735.99
#2007-06-29| 729.67
#2007-07-02| 734.65
#2007-07-03| 735.00
#2007-07-04| .
#2007-07-05| 744.14
#2007-07-06| 737.62
#2007-07-09| 736.89
#2007-07-10| 739.56
#2007-07-11| 734.59
#2007-07-12| 735.40
#2007-07-13| 745.46
#2007-07-16| 746.50
#2007-07-17| 744.43
#2007-07-18| 741.66
#2007-07-19| 746.35
#2007-07-20| 747.10
#2007-07-23| 737.41
#2007-07-24| 749.18
#2007-07-25| 745.73
#2007-07-26| 736.30
#2007-07-27| 720.18
#2007-07-30| 713.97
#2007-07-31| 713.36
#2007-08-01| 698.53
#2007-08-02| 708.15
#2007-08-03| 711.82
#2007-08-06| 707.29
#2007-08-07| 707.85
#2007-08-08| 721.67
#2007-08-09| 718.77
#2007-08-10| 704.79
#2007-08-13| 705.23
#2007-08-14| 708.83
#2007-08-15| 696.67
#2007-08-16| 683.27
#2007-08-17| 681.29
#2007-08-20| 691.05
#2007-08-21| 698.49
#2007-08-22| 704.68
#2007-08-23| 717.73
#2007-08-24| 719.09
#2007-08-27| 725.35
#2007-08-28| 725.04
#2007-08-29| 719.93
#2007-08-30| 717.92
#2007-08-31| 728.75
#2007-09-03| .
#2007-09-04| 726.46
#2007-09-05| 722.34
#2007-09-06| 720.39
#2007-09-07| 722.08
#2007-09-10| 715.58
#2007-09-11| 718.55
#2007-09-12| 720.82
#2007-09-13| 719.73
#2007-09-14| 729.70
#2007-09-17| 730.25
#2007-09-18| 721.59
#2007-09-19| 740.78
#2007-09-20| 742.19
#2007-09-21| 729.55
#2007-09-24| 733.66
#2007-09-25| 736.63
#2007-09-26| 731.08
#2007-09-27| 749.34
#2007-09-28| 758.53
#2007-10-01| 758.08
#2007-10-02| 757.38
#2007-10-03| 759.03
#2007-10-04| 762.56
#2007-10-05| 773.63
#2007-10-08| 771.03
#2007-10-09| 782.10
#2007-10-10| 781.62
#2007-10-11| 794.95
#2007-10-12| 791.73
#2007-10-15| 794.26
#2007-10-16| 787.97
#2007-10-17| 785.15
#2007-10-18| 787.57
#2007-10-19| 781.42
#2007-10-22| 764.07
#2007-10-23| 773.00
#2007-10-24| 775.82
#2007-10-25| 778.08
#2007-10-26| 791.57
#2007-10-29| 802.63
#2007-10-30| 800.89
#2007-10-31| 802.12
#2007-11-01| 803.77
#2007-11-02| 796.77
#2007-11-05| 792.32
#2007-11-06| 797.59
#2007-11-07| 809.70
#2007-11-08| 799.70
#2007-11-09| 786.78
#2007-11-12| 774.20
#2007-11-13| 772.12
#2007-11-14| 786.61
#2007-11-15| 783.65
#2007-11-16| 776.78
#2007-11-19| 773.33
#2007-11-20| 773.92
#2007-11-21| 761.33
#2007-11-22| .
#2007-11-23| 765.81
#2007-11-26| 773.71
#2007-11-27| 770.48
#2007-11-28| 767.19
#2007-11-29| 782.67
#2007-11-30| 785.04
#2007-12-03| 783.29
#2007-12-04| 787.35
#2007-12-05| 789.96
#2007-12-06| 793.42
#2007-12-07| 799.26
#2007-12-10| 800.14
#2007-12-11| 801.50
#2007-12-12| 798.67
#2007-12-13| 790.76
#2007-12-14| 782.22
#2007-12-17| 766.52
#2007-12-18| 774.53
#2007-12-19| 765.14
#2007-12-20| 767.42
#2007-12-21| 777.07
#2007-12-24| 782.65
#2007-12-25| .
#2007-12-26| 798.34
#2007-12-27| 800.14
#2007-12-28| 799.21
#2007-12-31| 808.47
#2008-01-01| .
#2008-01-02| 818.19
#2008-01-03| 813.04
#2008-01-04| 800.68
#2008-01-07| 777.13
#2008-01-08| 785.52
#2008-01-09| 789.20
#2008-01-10| 788.21
#2008-01-11| 792.43
#2008-01-14| 801.44
#2008-01-15| 800.20
#2008-01-16| 781.22
#2008-01-17| 786.07
#2008-01-18| 776.07
#2008-01-21| .
#2008-01-22| 714.35
#2008-01-23| 738.75
#2008-01-24| 747.83
#2008-01-25| 762.77
#2008-01-28| 751.92
#2008-01-29| 753.68
#2008-01-30| 745.67
#2008-01-31| 755.11
#2008-02-01| 761.67
#2008-02-04| 774.83
#2008-02-05| 771.23
#2008-02-06| 757.55
#2008-02-07| 766.68
#2008-02-08| 764.97
#2008-02-11| 766.01
#2008-02-12| 783.39
#2008-02-13| 779.89
#2008-02-14| 795.28
#2008-02-15| 796.81
#2008-02-18| .
#2008-02-19| 795.46
#2008-02-20| 774.58
#2008-02-21| 786.41
#2008-02-22| 769.29
#2008-02-25| 775.55
#2008-02-26| 774.67
#2008-02-27| 785.21
#2008-02-28| 784.34
#2008-02-29| 780.81
#2008-03-03| 775.08
#2008-03-04| 770.70
#2008-03-05| 766.68
#2008-03-06| 769.15
#2008-03-07| 749.15
#2008-03-10| 745.26
#2008-03-11| 747.25
#2008-03-12| 754.16
#2008-03-13| 745.05
#2008-03-14| 747.90
#2008-03-17| 746.10
#2008-03-18| 747.76
#2008-03-19| 751.43
#2008-03-20| 741.71
#2008-03-21| .
#2008-03-24| 747.69
#2008-03-25| 761.05
#2008-03-26| 774.03
#2008-03-27| 768.02
#2008-03-28| 771.10
#2008-03-31| 760.25
#2008-04-01| 754.54
#2008-04-02| 763.39
#2008-04-03| 784.98
#2008-04-04| 782.12
#2008-04-07| 789.19
#2008-04-08| 781.05
#2008-04-09| 778.41
#2008-04-10| 780.91
#2008-04-11| 793.81
#2008-04-14| 775.01
#2008-04-15| 780.07
#2008-04-16| 788.44
#2008-04-17| 781.57
#2008-04-18| 774.02
#2008-04-21| 788.64
#2008-04-22| 789.00
#2008-04-23| 786.99
#2008-04-24| 777.45
#2008-04-25| 782.47
#2008-04-28| 780.28
#2008-04-29| 780.98
#2008-04-30| 779.95
#2008-05-01| 783.84
#2008-05-02| 788.19
#2008-05-05| 789.80
#2008-05-06| 790.66
#2008-05-07| 779.72
#2008-05-08| 772.08
#2008-05-09| 766.52
#2008-05-12| 767.13
#2008-05-13| 773.48
#2008-05-14| 791.08
#2008-05-15| 790.18
#2008-05-16| 802.15
#2008-05-19| 798.47
#2008-05-20| 799.05
#2008-05-21| 804.47
#2008-05-22| 800.00
#2008-05-23| 805.27
#2008-05-26| .
#2008-05-27| 802.52
#2008-05-28| 799.86
#2008-05-29| 804.22
#2008-05-30| 813.53
#2008-06-02| 814.53
#2008-06-03| 801.25
#2008-06-04| 799.43
#2008-06-05| 794.59
#2008-06-06| 798.11
#2008-06-09| 786.06
#2008-06-10| 774.53
#2008-06-11| 775.87
#2008-06-12| 761.26
#2008-06-13| 757.84
#2008-06-16| 769.47
#2008-06-17| 777.84
#2008-06-18| 782.76
#2008-06-19| 767.55
#2008-06-20| 760.32
#2008-06-23| 758.88
#2008-06-24| 756.17
#2008-06-25| 762.98
#2008-06-26| 770.62
#2008-06-27| 769.31
#2008-06-30| 765.05
#2008-07-01| 765.58
#2008-07-02| 766.72
#2008-07-03| 766.01
#2008-07-04| .
#2008-07-07| 761.32
#2008-07-08| 759.23
#2008-07-09| 773.57
#2008-07-10| 772.46
#2008-07-11| 775.33
#2008-07-14| 760.31
#2008-07-15| 764.24
#2008-07-16| 764.27
#2008-07-17| 766.06
#2008-07-18| 755.43
#2008-07-21| 764.37
#2008-07-22| 765.52
#2008-07-23| 751.47
#2008-07-24| 768.25
#2008-07-25| 760.50
#2008-07-28| 775.48
#2008-07-29| 765.19
#2008-07-30| 773.63
#2008-07-31| 786.67
#2008-08-01| 787.42
#2008-08-04| 800.16
#2008-08-05| 780.17
#2008-08-06| 783.80
#2008-08-07| 763.79
#2008-08-08| 759.73
#2008-08-11| 759.85
#2008-08-12| 754.12
#2008-08-13| 740.88
#2008-08-14| 735.78
#2008-08-15| 733.11
#2008-08-18| 746.26
#2008-08-19| 736.21
#2008-08-20| 738.32
#2008-08-21| 733.91
#2008-08-22| 727.12
#2008-08-25| 732.98
#2008-08-26| 722.83
#2008-08-27| 726.39
#2008-08-28| 724.91
#2008-08-29| 749.35
#2008-09-01| .
#2008-09-02| 738.34
#2008-09-03| 740.82
#2008-09-04| 730.55
#2008-09-05| 713.41
#2008-09-08| 713.64
#2008-09-09| 707.75
#2008-09-10| 704.33
#2008-09-11| 693.28
#2008-09-12| 705.87
#2008-09-15| 702.00
#2008-09-16| 674.77
#2008-09-17| 677.74
#2008-09-18| 668.46
#2008-09-19| 689.09
#2008-09-22| 689.21
#2008-09-23| 694.26
#2008-09-24| 698.82
#2008-09-25| 688.06
#2008-09-26| 692.89
#2008-09-29| 688.62
#2008-09-30| 671.58
#2008-10-01| 672.72
#2008-10-02| 685.05
#2008-10-03| 679.51
#2008-10-06| 655.74
#2008-10-07| 655.59
#2008-10-08| 628.88
#2008-10-09| 622.19
#2008-10-10| 559.33
#2008-10-13| 573.53
#2008-10-14| 599.55
#2008-10-15| 591.50
#2008-10-16| 557.15
#2008-10-17| 585.25
#2008-10-20| 599.83
#2008-10-21| 607.37
#2008-10-22| 581.38
#2008-10-23| 582.25
#2008-10-24| 559.86
#2008-10-27| 539.84
#2008-10-28| 546.83
#2008-10-29| 577.67
#2008-10-30| 597.24
#2008-10-31| 576.96
#2008-11-03| 585.85
#2008-11-04| 597.50
#2008-11-05| 614.93
#2008-11-06| 614.55
#2008-11-07| 621.30
#2008-11-10| 640.04
#2008-11-11| 611.13
#2008-11-12| 626.41
#2008-11-13| 595.33
#2008-11-14| 602.75
#2008-11-17| 607.40
#2008-11-18| 592.11
#2008-11-19| 601.09
#2008-11-20| 578.87
#2008-11-21| 584.47
#2008-11-24| 589.96
#2008-11-25| 615.44
#2008-11-26| 633.28
#2008-11-27| .
#2008-11-28| 614.78
#2008-12-01| 622.59
#2008-12-02| 614.11
#2008-12-03| 635.41
#2008-12-04| 640.92
#2008-12-05| 650.69
#2008-12-08| 659.59
#2008-12-09| 660.43
#2008-12-10| 671.11
#2008-12-11| 668.52
#2008-12-12| 659.04
#2008-12-15| 656.94
#2008-12-16| 653.68
#2008-12-17| 679.29
#2008-12-18| 683.73
#2008-12-19| 681.82
#2008-12-22| 688.09
#2008-12-23| 686.96
#2008-12-24| 669.98
#2008-12-25| .
#2008-12-26| 676.32
#2008-12-29| 682.21
#2008-12-30| 683.67
#2008-12-31| 686.62
#2009-01-01| .
#2009-01-02| 691.63
#2009-01-05| 682.24
#2009-01-06| 668.13
#2009-01-07| 656.06
#2009-01-08| 660.00
#2009-01-09| 666.65
#2009-01-12| 666.22
#2009-01-13| 654.97
#2009-01-14| 655.60
#2009-01-15| 621.89
#2009-01-16| 632.10
#2009-01-19| .
#2009-01-20| 628.35
#2009-01-21| 638.76
#2009-01-22| 643.97
#2009-01-23| 642.06
#2009-01-26| 641.65
#2009-01-27| 657.32
#2009-01-28| 651.37
#2009-01-29| 647.25
#2009-01-30| 641.19
#2009-02-02| 623.88
#2009-02-03| 620.89
#2009-02-04| 620.52
#2009-02-05| 615.96
#2009-02-06| 620.51
#2009-02-09| 611.77
#2009-02-10| 610.55
#2009-02-11| 611.77
#2009-02-12| 600.50
#2009-02-13| 607.16
#2009-02-16| .
#2009-02-17| 599.26
#2009-02-18| 586.00
#2009-02-19| 589.70
#2009-02-20| 585.16
#2009-02-23| 584.71
#2009-02-24| 575.98
#2009-02-25| 574.26
#2009-02-26| 568.98
#2009-02-27| 568.57
#2009-03-02| 563.04
#2009-03-03| 551.57
#2009-03-04| 547.17
#2009-03-05| 545.35
#2009-03-06| 536.58
#2009-03-09| 523.33
#2009-03-10| 528.49
#2009-03-11| 521.18
#2009-03-12| 505.33
#2009-03-13| 514.32
#2009-03-16| 515.40
#2009-03-17| 520.96
#2009-03-18| 517.61
#2009-03-19| 539.41
#2009-03-20| 531.99
#2009-03-23| 550.13
#2009-03-24| 544.64
#2009-03-25| 556.62
#2009-03-26| 569.06
#2009-03-27| 567.29
#2009-03-30| 557.18
#2009-03-31| 543.09
#2009-04-01| 554.92
#2009-04-02| 561.44
#2009-04-03| 549.28
#2009-04-06| 548.77
#2009-04-07| 565.54
#2009-04-08| 565.65
#2009-04-09| 568.30
#2009-04-10| .
#2009-04-13| 561.94
#2009-04-14| 570.85
#2009-04-15| 568.24
#2009-04-16| 566.22
#2009-04-17| 563.21
#2009-04-20| 553.80
#2009-04-21| 557.27
#2009-04-22| 554.02
#2009-04-23| 564.16
#2009-04-24| 561.90
#2009-04-27| 562.35
#2009-04-28| 557.25
#2009-04-29| 565.15
#2009-04-30| 569.50
#2009-05-01| 570.35
#2009-05-04| 570.65
#2009-05-05| 570.61
#2009-05-06| 580.97
#2009-05-07| 594.62
#2009-05-08| 595.30
#2009-05-11| 588.08
#2009-05-12| 589.83
#2009-05-13| 601.91
#2009-05-14| 604.28
#2009-05-15| 610.77
#2009-05-18| 611.57
#2009-05-19| 621.02
#2009-05-20| 624.75
#2009-05-21| 612.63
#2009-05-22| 616.66
#2009-05-25| .
#2009-05-26| 622.47
#2009-05-27| 625.18
#2009-05-28| 613.56
#2009-05-29| 630.56
#2009-06-01| 624.59
#2009-06-02| 628.49
#2009-06-03| 625.32
#2009-06-04| 622.44
#2009-06-05| 620.69
#2009-06-08| 609.38
#2009-06-09| 618.67
#2009-06-10| 622.29
#2009-06-11| 622.08
#2009-06-12| 627.15
#2009-06-15| 628.73
#2009-06-16| 632.64
#2009-06-17| 629.24
#2009-06-18| 632.37
#2009-06-19| 628.59
#2009-06-22| 620.86
#2009-06-23| 617.94
#2009-06-24| 631.15
#2009-06-25| 626.72
#2009-06-26| 637.56
#2009-06-29| 637.51
#2009-06-30| 644.25
#2009-07-01| 639.88
#2009-07-02| 639.04
#2009-07-03| .
#2009-07-06| 635.00
#2009-07-07| 644.47
#2009-07-08| 643.02
#2009-07-09| 648.85
#2009-07-10| 649.63
#2009-07-13| 641.01
#2009-07-14| 644.38
#2009-07-15| 642.97
#2009-07-16| 644.12
#2009-07-17| 649.78
#2009-07-20| 652.31
#2009-07-21| 657.64
#2009-07-22| 662.00
#2009-07-23| 655.70
#2009-07-24| 658.00
#2009-07-27| 671.27
#2009-07-28| 677.30
#2009-07-29| 678.67
#2009-07-30| 681.26
#2009-07-31| 682.93
#2009-08-03| 678.27
#2009-08-04| 682.23
#2009-08-05| 681.76
#2009-08-06| 685.84
#2009-08-07| 674.18
#2009-08-10| 680.21
#2009-08-11| 689.03
#2009-08-12| 685.66
#2009-08-13| 692.39
#2009-08-14| 697.71
#2009-08-17| 680.71
#2009-08-18| 686.45
#2009-08-19| 682.72
#2009-08-20| 685.54
#2009-08-21| 673.09
#2009-08-24| 683.34
#2009-08-25| 683.88
#2009-08-26| 692.40
#2009-08-27| 691.04
#2009-08-28| 694.89
#2009-08-31| 694.08
#2009-09-01| 693.17
#2009-09-02| 686.47
#2009-09-03| 695.39
#2009-09-04| 700.79
#2009-09-07| .
#2009-09-08| 708.48
#2009-09-09| 707.09
#2009-09-10| 722.13
#2009-09-11| 726.60
#2009-09-14| 718.88
#2009-09-15| 704.45
#2009-09-16| 713.41
#2009-09-17| 719.01
#2009-09-18| 717.82
#2009-09-21| 714.38
#2009-09-22| 723.64
#2009-09-23| 721.43
#2009-09-24| 718.23
#2009-09-25| 712.59
#2009-09-28| 717.03
#2009-09-29| 711.05
#2009-09-30| 721.47
#2009-10-01| 719.62
#2009-10-02| 705.93
#2009-10-05| 709.60
#2009-10-06| 709.51
#2009-10-07| 701.59
#2009-10-08| 701.87
#2009-10-09| 697.49
#2009-10-12| 700.46
#2009-10-13| 697.06
#2009-10-14| 701.22
#2009-10-15| 697.90
#2009-10-16| 689.44
#2009-10-19| 697.84
#2009-10-20| 701.60
#2009-10-21| 701.86
#2009-10-22| 692.58
#2009-10-23| 688.19
#2009-10-26| 691.99
#2009-10-27| 690.31
#2009-10-28| 687.15
#2009-10-29| 688.07
#2009-10-30| 689.98
#2009-11-02| 684.88
#2009-11-03| 681.25
#2009-11-04| 682.64
#2009-11-05| 677.67
#2009-11-06| 683.98
#2009-11-09| 685.26
#2009-11-10| 683.89
#2009-11-11| 694.86
#2009-11-12| 687.95
#2009-11-13| 697.84
#2009-11-16| 701.83
#2009-11-17| 693.82
#2009-11-18| 695.29
#2009-11-19| 688.61
#2009-11-20| 686.58
#2009-11-23| 691.18
#2009-11-24| 691.07
#2009-11-25| 701.86
#2009-11-26| .
#2009-11-27| 696.54
#2009-11-30| 709.05
#2009-12-01| 710.71
#2009-12-02| 718.63
#2009-12-03| 724.90
#2009-12-04| 707.15
#2009-12-07| 706.07
#2009-12-08| 709.97
#2009-12-09| 711.01
#2009-12-10| 707.28
#2009-12-11| 703.30
#2009-12-14| 706.68
#2009-12-15| 697.60
#2009-12-16| 702.48
#2009-12-17| 698.14
#2009-12-18| 691.53
#2009-12-21| 679.21
#2009-12-22| 678.37
#2009-12-23| 682.63
#2009-12-24| 685.47
#2009-12-25| .
#2009-12-28| 691.41
#2009-12-29| 696.76
#2009-12-30| 689.30
#2009-12-31| 690.37
#2010-01-01| .
#2010-01-04| 701.40
#2010-01-05| 707.73
#2010-01-06| 704.73
#2010-01-07| 694.43
#2010-01-08| 701.19
#2010-01-11| 705.48
#2010-01-12| 706.55
#2010-01-13| 712.59
#2010-01-14| 728.88
#2010-01-15| 732.73
#2010-01-18| .
#2010-01-19| 724.24
#2010-01-20| 722.94
#2010-01-21| 729.57
#2010-01-22| 730.55
#2010-01-25| 733.51
#2010-01-26| 718.76
#2010-01-27| 716.01
#2010-01-28| 715.60
#2010-01-29| 702.57
#2010-02-01| 710.32
#2010-02-02| 718.77
#2010-02-03| 716.87
#2010-02-04| 715.05
#2010-02-05| 711.14
#2010-02-08| 706.76
#2010-02-09| 710.22
#2010-02-10| 707.79
#2010-02-11| 703.88
#2010-02-12| 701.85
#2010-02-15| .
#2010-02-16| 703.57
#2010-02-17| 706.50
#2010-02-18| 707.32
#2010-02-19| 693.05
#2010-02-22| 704.41
#2010-02-23| 706.89
#2010-02-24| 701.83
#2010-02-25| 702.28
#2010-02-26| 704.43
#2010-03-01| 703.30
#2010-03-02| 706.38
#2010-03-03| 710.36
#2010-03-04| 701.85
#2010-03-05| 699.42
#2010-03-08| 706.52
#2010-03-09| 707.17
#2010-03-10| 705.11
#2010-03-11| 710.33
#2010-03-12| 709.72
#2010-03-15| 707.79
#2010-03-16| 715.22
#2010-03-17| 719.26
#2010-03-18| 719.83
#2010-03-19| 721.73
#2010-03-22| 719.18
#2010-03-23| 713.78
#2010-03-24| 701.31
#2010-03-25| 698.00
#2010-03-26| 702.66
#2010-03-29| 711.77
#2010-03-30| 713.26
#2010-03-31| 707.30
#2010-04-01| 710.91
#2010-04-02| .
#2010-04-05| 702.47
#2010-04-06| 707.75
#2010-04-07| 711.26
#2010-04-08| 713.46
#2010-04-09| 722.94
#2010-04-12| 721.36
#2010-04-13| 721.67
#2010-04-14| 720.63
#2010-04-15| 717.75
#2010-04-16| 718.87
#2010-04-19| 711.44
#2010-04-20| 713.71
#2010-04-21| 716.09
#2010-04-22| 712.98
#2010-04-23| 707.79
#2010-04-26| 716.54
#2010-04-27| 715.89
#2010-04-28| 698.06
#2010-04-29| 698.79
#2010-04-30| 702.29
#2010-05-03| 697.51
#2010-05-04| 689.93
#2010-05-05| 686.10
#2010-05-06| 680.67
#2010-05-07| 678.47
#2010-05-10| 683.98
#2010-05-11| 681.94
#2010-05-12| 681.96
#2010-05-13| 686.27
#2010-05-14| 681.99
#2010-05-17| 678.68
#2010-05-18| 682.71
#2010-05-19| 676.97
#2010-05-20| 682.93
#2010-05-21| 667.42
#2010-05-24| 666.38
#2010-05-25| 649.72
#2010-05-26| 657.11
#2010-05-27| 661.86
#2010-05-28| 664.20
#2010-05-31| .
#2010-06-01| 658.91
#2010-06-02| 660.81
#2010-06-03| 672.50
#2010-06-04| 667.71
#2010-06-07| 651.63
#2010-06-08| 661.15
#2010-06-09| 666.93
#2010-06-10| 675.30
#2010-06-11| 674.93
#2010-06-14| 682.40
#2010-06-15| 681.66
#2010-06-16| 687.00
#2010-06-17| 694.11
#2010-06-18| 705.22
#2010-06-21| 714.27
#2010-06-22| 705.91
#2010-06-23| 705.61
#2010-06-24| 711.04
#2010-06-25| 708.07
#2010-06-28| 707.84
#2010-06-29| 705.31
#2010-06-30| 699.32
#2010-07-01| 692.44
#2010-07-02| 696.38
#2010-07-05| .
#2010-07-06| 707.96
#2010-07-07| 707.69
#2010-07-08| 718.14
#2010-07-09| 722.30
#2010-07-12| 720.93
#2010-07-13| 728.45
#2010-07-14| 733.90
#2010-07-15| 732.61
#2010-07-16| 728.60
#2010-07-19| 722.51
#2010-07-20| 723.11
#2010-07-21| 720.51
#2010-07-22| 722.05
#2010-07-23| 723.40
#2010-07-26| 727.39
#2010-07-27| 730.30
#2010-07-28| 736.23
#2010-07-29| 735.30
#2010-07-30| 734.12
#2010-08-02| 740.92
#2010-08-03| 743.92
#2010-08-04| 740.97
#2010-08-05| 744.18
#2010-08-06| 756.53
#2010-08-09| 754.72
#2010-08-10| 753.65
#2010-08-11| 747.44
#2010-08-12| 718.48
#2010-08-13| 721.28
#2010-08-16| 726.24
#2010-08-17| 727.22
#2010-08-18| 730.38
#2010-08-19| 735.86
#2010-08-20| 723.45
#2010-08-23| 718.96
#2010-08-24| 724.76
#2010-08-25| 715.61
#2010-08-26| 720.96
#2010-08-27| 721.88
#2010-08-30| 732.86
#2010-08-31| 725.56
#2010-09-01| 732.18
#2010-09-02| 734.85
#2010-09-03| 737.40
#2010-09-06| .
#2010-09-07| 746.61
#2010-09-08| 743.67
#2010-09-09| 744.95
#2010-09-10| 744.85
#2010-09-13| 753.54
#2010-09-14| 755.76
#2010-09-15| 749.22
#2010-09-16| 747.01
#2010-09-17| 755.45
#2010-09-20| 758.59
#2010-09-21| 756.97
#2010-09-22| 757.72
#2010-09-23| 758.25
#2010-09-24| 762.29
#2010-09-27| 767.12
#2010-09-28| 767.28
#2010-09-29| 771.18
#2010-09-30| 758.88
#2010-10-01| 766.03
#2010-10-04| 759.18
#2010-10-05| 768.32
#2010-10-06| 773.55
#2010-10-07| 773.56
#2010-10-08| 773.14
#2010-10-11| 772.98
#2010-10-12| 764.32
#2010-10-13| 767.73
#2010-10-14| 778.25
#2010-10-15| 775.62
#2010-10-18| 776.97
#2010-10-19| 766.36
#2010-10-20| 768.28
#2010-10-21| 769.54
#2010-10-22| 767.03
#2010-10-25| 779.63
#2010-10-26| 773.62
#2010-10-27| 767.36
#2010-10-28| 775.36
#2010-10-29| 777.08
#2010-11-01| 778.95
#2010-11-02| 777.93
#2010-11-03| 773.74
#2010-11-04| 794.32
#2010-11-05| 794.77
#2010-11-08| 801.54
#2010-11-09| 814.24
#2010-11-10| 806.27
#2010-11-11| 808.10
#2010-11-12| 801.69
#2010-11-15| 795.41
#2010-11-16| 782.93
#2010-11-17| 783.64
#2010-11-18| 789.82
#2010-11-19| 794.67
#2010-11-22| 796.10
#2010-11-23| 797.77
#2010-11-24| 800.07
#2010-11-25| .
#2010-11-26| 796.84
#2010-11-29| 792.30
#2010-11-30| 788.06
#2010-12-01| 791.17
#2010-12-02| 801.08
#2010-12-03| 807.32
#2010-12-06| 807.15
#2010-12-07| 805.00
#2010-12-08| 797.46
#2010-12-09| 803.21
#2010-12-10| 799.78
#2010-12-13| 801.84
#2010-12-14| 800.38
#2010-12-15| 798.12
#2010-12-16| 791.57
#2010-12-17| 790.11
#2010-12-20| 792.07
#2010-12-21| 801.82
#2010-12-22| 802.44
#2010-12-23| 806.43
#2010-12-24| .
#2010-12-27| 804.48
#2010-12-28| 806.41
#2010-12-29| 808.12
#2010-12-30| 807.57
#2010-12-31| 813.82
#2011-01-03| 810.26
#2011-01-04| 814.44
#2011-01-05| 803.43
#2011-01-06| 808.17
#2011-01-07| 805.57
#2011-01-10| 804.72
#2011-01-11| 803.42
#2011-01-12| 809.88
#2011-01-13| 815.02
#2011-01-14| 813.59
#2011-01-17| .
#2011-01-18| 814.22
#2011-01-19| 816.72
#2011-01-20| 800.21
#2011-01-21| 800.00
#2011-01-24| 809.00
#2011-01-25| 818.94
#2011-01-26| 821.21
#2011-01-27| 818.08
#2011-01-28| 822.11
#2011-01-31| 818.54
#2011-02-01| 819.58
#2011-02-02| 829.75
#2011-02-03| 827.31
#2011-02-04| 836.28
#2011-02-07| 838.02
#2011-02-08| 849.09
#2011-02-09| 848.16
#2011-02-10| 839.43
#2011-02-11| 838.42
#2011-02-14| 843.88
#2011-02-15| 847.16
#2011-02-16| 849.05
#2011-02-17| 860.73
#2011-02-18| 863.80
#2011-02-21| .
#2011-02-22| 855.03
#2011-02-23| 851.41
#2011-02-24| 854.36
#2011-02-25| 866.61
#2011-02-28| 865.81
#2011-03-01| 874.13
#2011-03-02| 864.84
#2011-03-03| 868.99
#2011-03-04| 873.22
#2011-03-07| 870.40
#2011-03-08| 866.41
#2011-03-09| 874.05
#2011-03-10| 854.24
#2011-03-11| 853.01
#2011-03-14| 830.06
#2011-03-15| 778.34
#2011-03-16| 824.26
#2011-03-17| 813.97
#2011-03-18| 803.04
#2011-03-21| 809.83
#2011-03-22| 831.76
#2011-03-23| 828.94
#2011-03-24| 826.99
#2011-03-25| 842.21
#2011-03-28| 837.14
#2011-03-29| 837.16
#2011-03-30| 849.09
#2011-03-31| 854.09
#2011-04-01| 843.86
#2011-04-04| 850.56
#2011-04-05| 841.77
#2011-04-06| 844.30
#2011-04-07| 851.79
#2011-04-08| 856.32
#2011-04-11| 860.87
#2011-04-12| 855.59
#2011-04-13| 863.11
#2011-04-14| 865.76
#2011-04-15| 860.62
#2011-04-18| 861.03
#2011-04-19| 856.84
#2011-04-20| 873.43
#2011-04-21| 882.35
#2011-04-22| .
#2011-04-25| 878.29
#2011-04-26| 880.74
#2011-04-27| 877.58
#2011-04-28| 896.96
#2011-04-29| 901.46
#2011-05-02| 902.18
#2011-05-03| 901.39
#2011-05-04| 900.26
#2011-05-05| 904.66
#2011-05-06| 899.20
#2011-05-09| 895.68
#2011-05-10| 895.69
#2011-05-11| 896.84
#2011-05-12| 892.69
#2011-05-13| 889.64
#2011-05-16| 884.96
#2011-05-17| 879.98
#2011-05-18| 889.06
#2011-05-19| 890.35
#2011-05-20| 895.32
#2011-05-23| 878.59
#2011-05-24| 882.65
#2011-05-25| 879.41
#2011-05-26| 889.90
#2011-05-27| 895.78
#2011-05-30| .
#2011-05-31| 907.60
#2011-06-01| 913.93
#2011-06-02| 897.50
#2011-06-03| 899.81
#2011-06-06| 898.26
#2011-06-07| 902.52
#2011-06-08| 905.19
#2011-06-09| 897.48
#2011-06-10| 902.78
#2011-06-13| 892.07
#2011-06-14| 895.92
#2011-06-15| 891.45
#2011-06-16| 874.96
#2011-06-17| 878.40
#2011-06-20| 873.37
#2011-06-21| 882.57
#2011-06-22| 896.32
#2011-06-23| 884.65
#2011-06-24| 879.12
#2011-06-27| 865.43
#2011-06-28| 872.66
#2011-06-29| 883.03
#2011-06-30| 892.32
#2011-07-01| 896.08
#2011-07-04| .
#2011-07-05| 898.66
#2011-07-06| 902.91
#2011-07-07| 900.03
#2011-07-08| 908.84
#2011-07-11| 902.48
#2011-07-12| 900.82
#2011-07-13| 913.81
#2011-07-14| 912.22
#2011-07-15| 913.18
#2011-07-18| 912.57
#2011-07-19| 923.23
#2011-07-20| 935.15
#2011-07-21| 942.62
#2011-07-22| 944.85
#2011-07-25| 938.10
#2011-07-26| 947.69
#2011-07-27| 947.43
#2011-07-28| 937.93
#2011-07-29| 937.76
#2011-08-01| 947.20
#2011-08-02| 938.14
#2011-08-03| 927.29
#2011-08-04| 905.96
#2011-08-05| 883.28
#2011-08-08| 867.12
#2011-08-09| 857.66
#2011-08-10| 875.80
#2011-08-11| 880.65
#2011-08-12| 891.76
#2011-08-15| 902.29
#2011-08-16| 903.82
#2011-08-17| 905.89
#2011-08-18| 894.94
#2011-08-19| 888.18
#2011-08-22| 883.34
#2011-08-23| 888.12
#2011-08-24| 885.98
#2011-08-25| 885.50
#2011-08-26| 892.07
#2011-08-29| 898.60
#2011-08-30| 898.42
#2011-08-31| 904.26
#2011-09-01| 909.95
#2011-09-02| 914.82
#2011-09-05| .
#2011-09-06| 896.37
#2011-09-07| 912.57
#2011-09-08| 915.58
#2011-09-09| 911.47
#2011-09-12| 904.02
#2011-09-13| 900.59
#2011-09-14| 901.47
#2011-09-15| 918.37
#2011-09-16| 922.72
#2011-09-19| 920.55
#2011-09-20| 918.51
#2011-09-21| 916.57
#2011-09-22| 877.16
#2011-09-23| 879.64
#2011-09-26| 857.85
#2011-09-27| 872.15
#2011-09-28| 874.70
#2011-09-29| 874.69
#2011-09-30| 872.53
#2011-10-03| 879.57
#2011-10-04| 869.02
#2011-10-05| 859.11
#2011-10-06| 872.57
#2011-10-07| 882.47
#2011-10-10| 888.30
#2011-10-11| 900.85
#2011-10-12| 907.50
#2011-10-13| 905.42
#2011-10-14| 904.19
#2011-10-17| 915.64
#2011-10-18| 899.30
#2011-10-19| 898.34
#2011-10-20| 896.08
#2011-10-21| 903.04
#2011-10-24| 917.31
#2011-10-25| 916.61
#2011-10-26| 909.31
#2011-10-27| 930.60
#2011-10-28| 952.38
#2011-10-31| 925.68
#2011-11-01| 913.39
#2011-11-02| 905.72
#2011-11-03| 904.98
#2011-11-04| 918.88
#2011-11-07| 917.76
#2011-11-08| 914.82
#2011-11-09| 918.05
#2011-11-10| 913.25
#2011-11-11| 919.75
#2011-11-14| 920.49
#2011-11-15| 913.11
#2011-11-16| 917.69
#2011-11-17| 909.12
#2011-11-18| 897.53
#2011-11-21| 893.96
#2011-11-22| 893.06
#2011-11-23| 883.14
#2011-11-24| .
#2011-11-25| 863.47
#2011-11-28| 871.59
#2011-11-29| 878.46
#2011-11-30| 885.05
#2011-12-01| 880.68
#2011-12-02| 887.58
#2011-12-05| 890.95
#2011-12-06| 884.96
#2011-12-07| 896.38
#2011-12-08| 893.00
#2011-12-09| 882.83
#2011-12-12| 891.20
#2011-12-13| 890.48
#2011-12-14| 882.21
#2011-12-15| 875.90
#2011-12-16| 883.86
#2011-12-19| 869.68
#2011-12-20| 877.66
#2011-12-21| 882.07
#2011-12-22| 884.68
#2011-12-23| 887.74
#2011-12-26| .
#2011-12-27| 888.26
#2011-12-28| 887.93
#2011-12-29| 890.10
#2011-12-30| 899.21
#2012-01-02| .
#2012-01-03| 909.53
#2012-01-04| 921.81
#2012-01-05| 908.75
#2012-01-06| 903.08
#2012-01-09| 904.91
#2012-01-10| 906.45
#2012-01-11| 896.69
#2012-01-12| 890.40
#2012-01-13| 894.17
#2012-01-16| .
#2012-01-17| 890.80
#2012-01-18| 884.81
#2012-01-19| 875.03
#2012-01-20| 886.47
#2012-01-23| 895.38
#2012-01-24| 891.10
#2012-01-25| 886.48
#2012-01-26| 905.48
#2012-01-27| 907.66
#2012-01-30| 900.95
#2012-01-31| 897.89
#2012-02-01| 902.92
#2012-02-02| 915.17
#2012-02-03| 906.44
#2012-02-06| 905.10
#2012-02-07| 911.14
#2012-02-08| 914.79
#2012-02-09| 903.51
#2012-02-10| 905.04
#2012-02-13| 917.77
#2012-02-14| 905.35
#2012-02-15| 910.24
#2012-02-16| 905.91
#2012-02-17| 907.55
#2012-02-20| .
#2012-02-21| 909.45
#2012-02-22| 906.78
#2012-02-23| 901.99
#2012-02-24| 897.79
#2012-02-27| 893.22
#2012-02-28| 905.46
#2012-02-29| 910.74
#2012-03-01| 912.35
#2012-03-02| 910.75
#2012-03-05| 908.04
#2012-03-06| 903.50
#2012-03-07| 894.13
#2012-03-08| 897.52
#2012-03-09| 895.65
#2012-03-12| 891.30
#2012-03-13| 894.40
#2012-03-14| 887.76
#2012-03-15| 898.60
#2012-03-16| 895.69
#2012-03-19| 891.07
#2012-03-20| 886.12
#2012-03-21| 881.11
#2012-03-22| 890.92
#2012-03-23| 894.99
#2012-03-26| 891.20
#2012-03-27| 898.32
#2012-03-28| 897.20
#2012-03-29| 898.05
#2012-03-30| 901.50
#2012-04-02| 899.68
#2012-04-03| 900.72
#2012-04-04| 892.86
#2012-04-05| 889.07
#2012-04-06| .
#2012-04-09| 891.08
#2012-04-10| 889.13
#2012-04-11| 887.39
#2012-04-12| 895.54
#2012-04-13| 897.50
#2012-04-16| 898.71
#2012-04-17| 899.02
#2012-04-18| 900.39
#2012-04-19| 897.11
#2012-04-20| 899.35
#2012-04-23| 900.50
#2012-04-24| 905.11
#2012-04-25| 903.81
#2012-04-26| 915.36
#2012-04-27| 917.83
#2012-04-30| 923.94
#2012-05-01| 919.82
#2012-05-02| 917.87
#2012-05-03| 914.69
#2012-05-04| 916.02
#2012-05-07| 908.63
#2012-05-08| 912.49
#2012-05-09| 917.23
#2012-05-10| 914.03
#2012-05-11| 908.86
#2012-05-14| 909.08
#2012-05-15| 915.35
#2012-05-16| 894.56
#2012-05-17| 895.20
#2012-05-18| 882.32
#2012-05-21| 884.54
#2012-05-22| 885.24
#2012-05-23| 877.04
#2012-05-24| 874.62
#2012-05-25| 873.88
#2012-05-28| .
#2012-05-29| 879.94
#2012-05-30| 877.63
#2012-05-31| 884.35
#2012-06-01| 893.43
#2012-06-04| 886.14
#2012-06-05| 884.93
#2012-06-06| 893.41
#2012-06-07| 897.43
#2012-06-08| 890.01
#2012-06-11| 896.88
#2012-06-12| 887.74
#2012-06-13| 895.75
#2012-06-14| 895.70
#2012-06-15| 909.60
#2012-06-18| 909.64
#2012-06-19| 916.48
#2012-06-20| 919.05
#2012-06-21| 916.73
#2012-06-22| 915.39
#2012-06-25| 920.52
#2012-06-26| 921.85
#2012-06-27| 937.36
#2012-06-28| 949.74
#2012-06-29| 962.31
#2012-07-02| 966.26
#2012-07-03| 971.14
#2012-07-04| .
#2012-07-05| 971.98
#2012-07-06| 970.98
#2012-07-09| 971.14
#2012-07-10| 979.63
#2012-07-11| 989.51
#2012-07-12| 980.38
#2012-07-13| 991.32
#2012-07-16| 994.02
#2012-07-17| 998.16
#2012-07-18| 999.60
#2012-07-19|1011.73
#2012-07-20|1002.85
#2012-07-23| 991.98
#2012-07-24| 985.41
#2012-07-25| 988.59
#2012-07-26| 995.56
#2012-07-27|1003.77
#2012-07-30|1018.14
#2012-07-31|1025.28
#2012-08-01|1032.70
#2012-08-02|1030.34
#2012-08-03|1027.82
#2012-08-06|1041.34
#2012-08-07|1042.54
#2012-08-08|1029.62
#2012-08-09|1030.53
#2012-08-10|1016.78
#2012-08-13|1013.48
#2012-08-14|1025.08
#2012-08-15|1029.26
#2012-08-16|1023.29
#2012-08-17|1014.46
#2012-08-20|1010.61
#2012-08-21|1024.44
#2012-08-22|1020.01
#2012-08-23|1028.20
#2012-08-24|1021.35
#2012-08-27|1020.59
#2012-08-28|1019.02
#2012-08-29|1020.65
#2012-08-30|1021.85
#2012-08-31|1022.68
#2012-09-03| .
#2012-09-04|1011.11
#2012-09-05|1006.34
#2012-09-06|1009.11
#2012-09-07|1018.26
#2012-09-10|1018.64
#2012-09-11|1025.48
#2012-09-12|1028.02
#2012-09-13|1032.60
#2012-09-14|1037.29
#2012-09-17|1029.87
#2012-09-18|1027.32
#2012-09-19|1026.88
#2012-09-20|1034.14
#2012-09-21|1037.33
#2012-09-24|1040.86
#2012-09-25|1043.40
#2012-09-26|1033.58
#2012-09-27|1040.64
#2012-09-28|1039.17
#2012-10-01|1032.46
#2012-10-02|1035.86
#2012-10-03|1028.50
#2012-10-04|1028.02
#2012-10-05|1023.15
#2012-10-08|1024.80
#2012-10-09|1018.73
#2012-10-10|1005.63
#2012-10-11|1004.48
#2012-10-12| 978.73
#2012-10-15| 962.28
#2012-10-16| 987.16
#2012-10-17|1004.26
#2012-10-18|1003.00
#2012-10-19|1001.02
#2012-10-22| 998.13
#2012-10-23| 993.84
#2012-10-24| 990.63
#2012-10-25|1000.18
#2012-10-26| 995.61
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.22
#2012-11-01| 978.49
#2012-11-02| 981.83
#2012-11-05| 977.27
#2012-11-06| 979.36
#2012-11-07| 993.49
#2012-11-08| 983.73
#2012-11-09| 986.77
#2012-11-12| 983.68
#2012-11-13| 975.36
#2012-11-14| 972.92
#2012-11-15| 955.53
#2012-11-16| 962.54
#2012-11-19| 978.74
#2012-11-20| 980.97
#2012-11-21| 979.21
#2012-11-22| .
#2012-11-23| 994.26
#2012-11-26| 994.54
#2012-11-27|1006.97
#2012-11-28|1010.73
#2012-11-29|1009.85
#2012-11-30|1000.00
#2012-12-03| 990.88
#2012-12-04| 992.67
#2012-12-05| 994.09
#2012-12-06| 999.10
#2012-12-07| 996.96
#2012-12-10| 999.52
#2012-12-11| 995.70
#2012-12-12| 993.52
#2012-12-13| 986.92
#2012-12-14| 982.65
#2012-12-17| 981.68
#2012-12-18| 990.60
#2012-12-19| 996.05
#2012-12-20| 987.95
#2012-12-21| 989.77
#2012-12-24| 985.31
#2012-12-25| 994.18
#2012-12-26| 988.51
#2012-12-27| 989.65
#2012-12-28| 989.30
#2012-12-31| 984.61
#2013-01-01| 984.61
#2013-01-02| 986.75
#2013-01-03| 990.81
#2013-01-04| 987.01
#2013-01-07| 983.49
#2013-01-08| 990.49
#2013-01-09| 987.19
#2013-01-10| 989.12
#2013-01-11| 981.44
#2013-01-14| 983.95
#2013-01-15| 988.06
#2013-01-16| 983.98
#2013-01-17| 987.34
#2013-01-18| 988.09
#2013-01-21| 986.91
#2013-01-22| 989.72
#2013-01-23| 987.83
#2013-01-24| 980.39
#2013-01-25| 982.21
#2013-01-28| 981.46
#2013-01-29| 992.00
#2013-01-30|1001.69
#2013-01-31|1015.32
#2013-02-01|1017.91
#2013-02-04|1018.80
#2013-02-05|1002.76
#2013-02-06|1016.37
#2013-02-07|1017.82
#2013-02-08|1014.41
#2013-02-11|1008.40
#2013-02-12|1025.19
#2013-02-13|1023.00
#2013-02-14|1022.23
#2013-02-15|1007.21
#2013-02-18|1020.29
#2013-02-19|1021.72
#2013-02-20|1023.31
#2013-02-21|1017.22
#2013-02-22|1019.78
#2013-02-25|1032.66
#2013-02-26|1035.93
#2013-02-27|1023.79
#2013-02-28|1032.01
#2013-03-01|1018.10
#2013-03-04|1022.06
#2013-03-05|1024.56
#2013-03-06|1045.65
#2013-03-07|1035.16
#2013-03-08|1027.88
#2013-03-11|1034.11
#2013-03-12|1039.62
#2013-03-13|1033.12
#2013-03-14|1031.33
#2013-03-15|1038.92
#2013-03-18|1027.38
#2013-03-19|1035.37
#2013-03-20|1029.80
#2013-03-21|1054.52
#2013-03-22|1052.29
#2013-03-25|1062.58
#2013-03-26|1068.74
#2013-03-27|1087.09
#2013-03-28|1088.52
#2013-03-29| .
#2013-04-01|1079.98
#2013-04-02|1076.70
#2013-04-03|1103.74
#2013-04-04|1091.48
#2013-04-05|1093.27
#2013-04-08|1099.39
#2013-04-09|1112.89
#2013-04-10|1104.12
#2013-04-11|1117.61
#2013-04-12|1121.85
#2013-04-15|1122.95
#2013-04-16|1110.05
#2013-04-17|1123.24
#2013-04-18|1111.29
#2013-04-19|1112.94
#2013-04-22|1125.65
#2013-04-23|1128.96
#2013-04-24|1153.27
#2013-04-25|1171.73
#2013-04-26|1177.15
#2013-04-29|1179.28
#2013-04-30|1204.46
#2013-05-01|1198.63
#2013-05-02|1191.39
#2013-05-03|1182.99
#2013-05-06|1180.81
#2013-05-07|1190.32
#2013-05-08|1197.58
#2013-05-09|1216.41
#2013-05-10|1211.80
#2013-05-13|1221.77
#2013-05-14|1231.02
#2013-05-15|1255.10
#2013-05-16|1258.78
#2013-05-17|1242.65
#2013-05-20|1269.16
#2013-05-21|1246.53
#2013-05-22|1236.63
#2013-05-23|1198.21
#2013-05-24|1196.93
#2013-05-27|1175.18
#2013-05-28|1174.03
#2013-05-29|1183.88
#2013-05-30|1148.91
#2013-05-31|1152.09
#2013-06-03|1137.36
#2013-06-04|1148.61
#2013-06-05|1156.17
#2013-06-06|1137.53
#2013-06-07|1132.92
#2013-06-10|1171.38
#2013-06-11|1180.21
#2013-06-12|1186.80
#2013-06-13|1144.35
#2013-06-14|1159.47
#2013-06-17|1178.80
#2013-06-18|1168.61
#2013-06-19|1203.20
#2013-06-20|1160.31
#2013-06-21|1177.85
#2013-06-24|1170.49
#2013-06-25|1158.74
#2013-06-26|1169.86
#2013-06-27|1200.06
#2013-06-28|1221.89
#2013-07-01|1218.26
#2013-07-02|1222.76
#2013-07-03|1204.62
#2013-07-04|1198.38
#2013-07-05|1210.44
#2013-07-08|1190.44
#2013-07-09|1208.47
#2013-07-10|1222.21
#2013-07-11|1237.64
#2013-07-12|1233.66
#2013-07-15|1228.97
#2013-07-16|1246.81
#2013-07-17|1255.03
#2013-07-18|1267.45
#2013-07-19|1269.79
#2013-07-22|1289.71
#2013-07-23|1317.54
#2013-07-24|1330.37
#2013-07-25|1302.65
#2013-07-26|1296.49
#2013-07-29|1272.78
#2013-07-30|1277.44
#2013-07-31|1282.34
#2013-08-01|1308.54
#2013-08-02|1342.02
#2013-08-05|1332.20
#2013-08-06|1338.74
#2013-08-07|1307.30
#2013-08-08|1297.15
#2013-08-09|1307.75
#2013-08-12|1283.92
#2013-08-13|1301.95
#2013-08-14|1308.20
#2013-08-15|1284.23
#2013-08-16|1276.77
#2013-08-19|1282.79
#2013-08-20|1273.20
#2013-08-21|1266.79
#2013-08-22|1250.34
#2013-08-23|1263.05
#2013-08-26|1259.97
#2013-08-27|1264.21
#2013-08-28|1244.41
#2013-08-29|1243.98
#2013-08-30|1244.29
#2013-09-02|1250.09
#2013-09-03|1267.82
#2013-09-04|1273.39
#2013-09-05|1263.64
#2013-09-06|1265.47
#2013-09-09|1275.69
#2013-09-10|1283.10
#2013-09-11|1297.97
#2013-09-12|1308.87
#2013-09-13|1300.35
#2013-09-16|1315.33
#2013-09-17|1279.69
#2013-09-18|1290.50
#2013-09-19|1312.35
#2013-09-20|1303.90
#2013-09-23|1310.76
#2013-09-24|1321.26
#2013-09-25|1321.72
#2013-09-26|1341.83
#2013-09-27|1357.10
#2013-09-30|1341.81
#2013-10-01|1354.13
#2013-10-02|1380.97
#2013-10-03|1409.93
#2013-10-04|1391.93
#2013-10-07|1403.23
#2013-10-08|1401.35
#2013-10-09|1371.34
#2013-10-10|1371.69
#2013-10-11|1383.32
#2013-10-14|1383.56
#2013-10-15|1384.05
#2013-10-16|1389.06
#2013-10-17|1398.39
#2013-10-18|1399.41
#2013-10-21|1410.69
#2013-10-22|1426.91
#2013-10-23|1423.18
#2013-10-24|1442.53
#2013-10-25|1396.51
#2013-10-28|1410.03
#2013-10-29|1404.56
#2013-10-30|1423.13
#2013-10-31|1404.57
#2013-11-01|1411.63
#2013-11-04|1413.77
#2013-11-05|1425.15
#2013-11-06|1423.09
#2013-11-07|1411.29
#2013-11-08|1394.12
#2013-11-11|1411.76
#2013-11-12|1431.56
#2013-11-13|1418.17
#2013-11-14|1435.02
#2013-11-15|1446.94
#2013-11-18|1445.69
#2013-11-19|1437.38
#2013-11-20|1438.36
#2013-11-21|1455.27
#2013-11-22|1465.59
#2013-11-25|1493.61
#2013-11-26|1487.03
#2013-11-27|1460.45
#2013-11-28|1481.76
#2013-11-29|1466.87
#2013-12-02|1460.08
#2013-12-03|1489.89
#2013-12-04|1463.53
#2013-12-05|1473.90
#2013-12-06|1467.96
#2013-12-09|1493.25
#2013-12-10|1492.67
#2013-12-11|1505.57
#2013-12-12|1492.52
#2013-12-13|1482.62
#2013-12-16|1464.47
#2013-12-17|1479.73
#2013-12-18|1490.32
#2013-12-19|1480.94
#2013-12-20|1485.92
#2013-12-23|1489.17
#2013-12-24|1486.11
#2013-12-25|1487.14
#2013-12-26|1501.86
#2013-12-27|1512.81
#2013-12-30|1518.33
#2013-12-31|1519.95
#2014-01-01|1519.95
#2014-01-02|1520.26
#2014-01-03|1525.32
#2014-01-06|1490.33
#2014-01-07|1495.23
#2014-01-08|1505.68
#2014-01-09|1492.44
#2014-01-10|1511.66
#2014-01-13|1521.47
#2014-01-14|1491.70
#2014-01-15|1493.70
#2014-01-16|1499.28
#2014-01-17|1500.70
#2014-01-20|1495.08
#2014-01-21|1504.03
#2014-01-22|1500.73
#2014-01-23|1476.71
#2014-01-24|1461.31
#2014-01-27|1435.58
#2014-01-28|1410.76
#2014-01-29|1422.64
#2014-01-30|1399.94
#2014-01-31|1396.73
#2014-02-03|1355.95
#2014-02-04|1343.23
#2014-02-05|1341.86
#2014-02-06|1358.67
#2014-02-07|1373.94
#2014-02-10|1404.08
#2014-02-11|1403.58
#2014-02-12|1404.94
#2014-02-13|1393.73
#2014-02-14|1399.55
#2014-02-17|1393.86
#2014-02-18|1426.47
#2014-02-19|1422.89
#2014-02-20|1406.10
#2014-02-21|1430.32
#2014-02-24|1440.09
#2014-02-25|1472.77
#2014-02-26|1462.28
#2014-02-27|1455.27
#2014-02-28|1443.24
#2014-03-03|1422.28
#2014-03-04|1422.11
#2014-03-05|1434.57
#2014-03-06|1458.02
#2014-03-07|1461.01
#2014-03-10|1446.91
#2014-03-11|1466.33
#2014-03-12|1436.11
#2014-03-13|1453.71
#2014-03-14|1420.23
#2014-03-17|1435.93
#2014-03-18|1466.55
#2014-03-19|1461.35
#2014-03-20|1434.94
#2014-03-21|1437.86
#2014-03-24|1456.03
#2014-03-25|1438.04
#2014-03-26|1433.82
#2014-03-27|1435.45
#2014-03-28|1423.16
#2014-03-31|1446.34
#2014-04-01|1437.18
#2014-04-02|1441.47
#2014-04-03|1451.56
#2014-04-04|1434.00
#2014-04-07|1402.72
#2014-04-08|1387.45
#2014-04-09|1381.38
#2014-04-10|1379.62
#2014-04-11|1350.01
#2014-04-14|1341.50
#2014-04-15|1365.87
#2014-04-16|1411.42
#2014-04-17|1413.11
#2014-04-18|1412.78
#2014-04-21|1418.83
#2014-04-22|1417.72
#2014-04-23|1435.95
#2014-04-24|1425.00
#2014-04-25|1428.31
#2014-04-28|1421.63
#2014-04-29|1421.93
#2014-04-30|1435.34
#2014-05-01|1452.54
#2014-05-02|1458.60
#2014-05-05|1460.36
#2014-05-06|1468.72
#2014-05-07|1427.86
#2014-05-08|1434.86
#2014-05-09|1436.15
#2014-05-12|1419.58
#2014-05-13|1436.63
#2014-05-14|1439.90
#2014-05-15|1438.22
#2014-05-16|1408.40
#2014-05-19|1399.05
#2014-05-20|1403.13
#2014-05-21|1406.97
#2014-05-22|1426.86
#2014-05-23|1429.61
#2014-05-26|1442.13
#2014-05-27|1438.90
#2014-05-28|1450.33
#2014-05-29|1461.30
#2014-05-30|1472.01
#2014-06-02|1480.62
#2014-06-03|1489.14
#2014-06-04|1502.60
#2014-06-05|1502.06
#2014-06-06|1484.75
#2014-06-09|1486.16
#2014-06-10|1473.89
#2014-06-11|1493.89
#2014-06-12|1500.25
#2014-06-13|1508.63
#2014-06-16|1497.95
#2014-06-17|1481.67
#2014-06-18|1492.09
#2014-06-19|1516.18
#2014-06-20|1504.64
#2014-06-23|1491.20
#2014-06-24|1491.15
#2014-06-25|1489.44
#2014-06-26|1506.95
#2014-06-27|1508.91
#2014-06-30|1506.22
#2014-07-01|1512.50
#2014-07-02|1520.04
#2014-07-03|1515.39
#2014-07-04|1521.97
#2014-07-07|1518.75
#2014-07-08|1517.73
#2014-07-09|1520.96
#2014-07-10|1510.48
#2014-07-11|1516.64
#2014-07-14|1537.57
#2014-07-15|1541.98
#2014-07-16|1543.43
#2014-07-17|1543.92
#2014-07-18|1540.62
#2014-07-21|1541.78
#2014-07-22|1550.86
#2014-07-23|1543.50
#2014-07-24|1524.48
#2014-07-25|1528.90
#2014-07-28|1533.98
#2014-07-29|1538.27
#2014-07-30|1527.75
#2014-07-31|1525.78
#2014-08-01|1519.09
#2014-08-04|1496.91
#2014-08-05|1493.22
#2014-08-06|1472.72
#2014-08-07|1489.67
#2014-08-08|1457.77
#2014-08-11|1472.73
#2014-08-12|1466.73
#2014-08-13|1475.29
#2014-08-14|1492.09
#2014-08-15|1490.94
#2014-08-18|1489.17
#2014-08-19|1498.67
#2014-08-20|1507.68
#2014-08-21|1514.51
#2014-08-22|1508.26
#2014-08-25|1515.20
#2014-08-26|1503.35
#2014-08-27|1506.27
#2014-08-28|1503.71
#2014-08-29|1519.06
#2014-09-01|1512.37
#2014-09-02|1518.75
#2014-09-03|1528.53
#2014-09-04|1517.92
#2014-09-05|1517.30
#2014-09-08|1525.25
#2014-09-09|1540.96
#2014-09-10|1536.14
#2014-09-11|1554.79
#2014-09-12|1552.93
#2014-09-15|1550.89
#2014-09-16|1565.11
#2014-09-17|1557.86
#2014-09-18|1554.68
#2014-09-19|1558.47
#2014-09-22|1517.78
#2014-09-23|1522.77
#2014-09-24|1501.92
#2014-09-25|1509.68
#2014-09-26|1497.63
#2014-09-29|1490.52
#2014-09-30|1474.48
#2014-10-01|1477.89
#2014-10-02|1456.06
#2014-10-03|1436.58
#2014-10-06|1448.38
#2014-10-07|1461.86
#2014-10-08|1444.65
#2014-10-09|1445.33
#2014-10-10|1421.48
#2014-10-13|1424.61
#2014-10-14|1400.61
#2014-10-15|1426.80
#2014-10-16|1401.71
#2014-10-17|1385.96
#2014-10-20|1439.61
#2014-10-21|1423.06
#2014-10-22|1456.57
#2014-10-23|1442.08
#2014-10-24|1454.81
#2014-10-27|1472.19
#2014-10-28|1471.18
#2014-10-29|1487.27
#2014-10-30|1491.30
#2014-10-31|1505.58
#2014-11-03|1486.10
#2014-11-04|1506.62
#2014-11-05|1475.27
#2014-11-06|1470.14
#2014-11-07|1467.27
#2014-11-10|1458.79
#2014-11-11|1479.39
#2014-11-12|1487.51
#2014-11-13|1501.57
#2014-11-14|1496.34
#2014-11-17|1469.85
#2014-11-18|1489.21
#2014-11-19|1465.62
#2014-11-20|1453.34
#2014-11-21|1457.15
#2014-11-24|1445.71
#2014-11-25|1452.61
#2014-11-26|1468.66
#2014-11-27|1452.85
#2014-11-28|1447.92
#2014-12-01|1442.71
#2014-12-02|1436.16
#2014-12-03|1425.71
#2014-12-04|1422.37
#2014-12-05|1403.62
#2014-12-08|1408.95
#2014-12-09|1421.70
#2014-12-10|1414.67
#2014-12-11|1401.65
#2014-12-12|1406.50
#2014-12-15|1396.72
#2014-12-16|1381.69
#2014-12-17|1383.20
#2014-12-18|1387.23
#2014-12-19|1406.20
#2014-12-22|1413.21
#2014-12-23|1405.20
#2014-12-24|1405.48
#2014-12-25|1397.77
#2014-12-26|1400.31
#2014-12-29|1400.10
#2014-12-30|1393.42
#2014-12-31|1387.13
#2015-01-01|1387.13
#2015-01-02|1381.91
#2015-01-05|1375.99
#2015-01-06|1363.13
#2015-01-07|1359.37
#2015-01-08|1376.29
#2015-01-09|1402.20
#2015-01-12|1401.81
#2015-01-13|1398.44
#2015-01-14|1414.26
#2015-01-15|1433.87
#2015-01-16|1414.89
#2015-01-19|1421.82
#2015-01-20|1431.62
#2015-01-21|1432.67
#2015-01-22|1449.70
#2015-01-23|1469.07
#2015-01-26|1461.22
#2015-01-27|1485.78
#2015-01-28|1493.05
#2015-01-29|1462.05
#2015-01-30|1463.49
#2015-02-02|1459.40
#2015-02-03|1442.18
#2015-02-04|1450.42
#2015-02-05|1449.89
#2015-02-06|1438.49
#2015-02-09|1452.26
#2015-02-10|1445.68
#2015-02-11|1434.52
#2015-02-12|1447.19
#2015-02-13|1457.28
#2015-02-16|1468.80
#2015-02-17|1458.74
#2015-02-18|1467.43
#2015-02-19|1470.22
#2015-02-20|1472.77
#2015-02-23|1476.11
#2015-02-24|1489.16
#2015-02-25|1500.78
#2015-02-26|1506.83
#2015-02-27|1494.50
#2015-03-02|1497.57
#2015-03-03|1491.93
#2015-03-04|1470.06
#2015-03-05|1465.44
#2015-03-06|1457.62
#2015-03-09|1434.14
#2015-03-10|1420.42
#2015-03-11|1416.17
#2015-03-12|1440.18
#2015-03-13|1444.03
#2015-03-16|1442.52
#2015-03-17|1460.36
#2015-03-18|1456.23
#2015-03-19|1460.80
#2015-03-20|1471.67
#2015-03-23|1484.34
#2015-03-24|1478.67
#2015-03-25|1483.98
#2015-03-26|1479.11
#2015-03-27|1482.09
#2015-03-30|1465.43
#2015-03-31|1466.23
#2015-04-01|1459.10
#2015-04-02|1482.40
#2015-04-03|1497.03
#2015-04-06|1501.48
#2015-04-07|1501.52
#2015-04-08|1509.27
#2015-04-09|1508.47
#2015-04-10|1516.16
#2015-04-13|1525.39
#2015-04-14|1552.47
#2015-04-15|1556.26
#2015-04-16|1568.96
#2015-04-17|1564.75
#2015-04-20|1558.13
#2015-04-21|1563.38
#2015-04-22|1569.54
#2015-04-23|1582.61
#2015-04-24|1589.48
#2015-04-27|1594.34
#2015-04-28|1612.75
#2015-04-29|1612.40
#2015-04-30|1546.34
#2015-05-01|1541.42
#2015-05-04|1541.21
#2015-05-05|1544.59
#2015-05-06|1549.98
#2015-05-07|1525.31
#2015-05-08|1527.64
#2015-05-11|1536.13
#2015-05-12|1533.24
#2015-05-13|1534.91
#2015-05-14|1515.94
#2015-05-15|1531.12
#2015-05-18|1540.48
#2015-05-19|1523.62
#2015-05-20|1518.58
#2015-05-21|1522.50
#2015-05-22|1531.45
#2015-05-25|1535.78
#2015-05-26|1518.90
#2015-05-27|1496.90
#2015-05-28|1482.47
#2015-05-29|1494.27
#2015-06-01|1484.42
#2015-06-02|1488.58
#2015-06-03|1497.84
#2015-06-04|1485.28
#2015-06-05|1470.82
#2015-06-08|1466.96
#2015-06-09|1467.21
#2015-06-10|1492.71
#2015-06-11|1495.27
#2015-06-12|1501.73
#2015-06-15|1502.37
#2015-06-16|1497.86
#2015-06-17|1486.42
#2015-06-18|1488.44
#2015-06-19|1502.25
#2015-06-22|1519.72
#2015-06-23|1531.49
#2015-06-24|1533.79
#2015-06-25|1540.88
#2015-06-26|1519.64
#2015-06-29|1504.98
#2015-06-30|1521.52
#2015-07-01|1513.87
#2015-07-02|1521.78
#2015-07-03|1521.05
#2015-07-06|1501.69
#2015-07-07|1524.98
#2015-07-08|1507.19
#2015-07-09|1498.34
#2015-07-10|1504.66
#2015-07-13|1515.45
#2015-07-14|1529.31
#2015-07-15|1525.06
#2015-07-16|1546.60
#2015-07-17|1544.93
#2015-07-20|1542.85
#2015-07-21|1550.22
#2015-07-22|1526.70
#2015-07-23|1534.47
#2015-07-24|1527.60
#2015-07-27|1526.06
#2015-07-28|1522.56
#2015-07-29|1542.64
#2015-07-30|1547.77
#2015-07-31|1545.93
#2015-08-03|1552.53
#2015-08-04|1557.89
#2015-08-05|1543.89
#2015-08-06|1558.19
#2015-08-07|1581.21
#2015-08-10|1615.65
#2015-08-11|1599.81
#2015-08-12|1612.80
#2015-08-13|1591.61
#2015-08-14|1595.07
#2015-08-17|1585.94
#2015-08-18|1570.59
#2015-08-19|1572.44
#2015-08-20|1583.12
#2015-08-21|1561.99
#2015-08-24|1529.91
#2015-08-25|1485.45
#2015-08-26|1496.61
#2015-08-27|1516.23
#2015-08-28|1522.36
#2015-08-31|1513.13
#2015-09-01|1480.15
#2015-09-02|1466.93
#2015-09-03|1481.27
#2015-09-04|1455.37
#2015-09-07|1452.61
#2015-09-08|1441.74
#2015-09-09|1518.04
#2015-09-10|1478.00
#2015-09-11|1468.11
#2015-09-14|1393.96
#2015-09-15|1352.19
#2015-09-16|1356.87
#2015-09-17|1386.18
#2015-09-18|1412.83
#2015-09-21|1406.17
#2015-09-22|1422.88
#2015-09-23|1410.36
#2015-09-24|1397.94
#2015-09-25|1387.93
#2015-09-28|1378.92
#2015-09-29|1322.20
#2015-09-30|1351.86
#2015-10-01|1370.84
#2015-10-02|1375.22
#2015-10-05|1387.63
#2015-10-06|1406.78
#2015-10-07|1422.71
#2015-10-08|1411.72
#2015-10-09|1425.30
#2015-10-12|1436.83
#2015-10-13|1413.70
#2015-10-14|1403.00
#2015-10-15|1432.10
#2015-10-16|1436.85
#2015-10-19|1434.09
#2015-10-20|1456.09
#2015-10-21|1465.45
#2015-10-22|1448.07
#2015-10-23|1468.99
#2015-10-26|1477.00
#2015-10-27|1478.55
#2015-10-28|1483.54
#2015-10-29|1466.58
#2015-10-30|1470.61
#2015-11-02|1456.16
#2015-11-03|1455.87
#2015-11-04|1472.10
#2015-11-05|1483.61
#2015-11-06|1464.32
#2015-11-09|1463.08
#2015-11-10|1458.24
#2015-11-11|1464.12
#2015-11-12|1470.83
#2015-11-13|1445.05
#2015-11-16|1437.32
#2015-11-17|1441.03
#2015-11-18|1437.31
#2015-11-19|1452.50
#2015-11-20|1458.41
#2015-11-23|1454.01
#2015-11-24|1449.10
#2015-11-25|1438.34
#2015-11-26|1448.93
#2015-11-27|1440.50
#2015-11-30|1431.49
#2015-12-01|1450.49
#2015-12-02|1456.70
#2015-12-03|1460.62
#2015-12-04|1441.21
#2015-12-07|1433.49
#2015-12-08|1424.56
#2015-12-09|1420.94
#2015-12-10|1421.41
#2015-12-11|1425.48
#2015-12-14|1408.91
#2015-12-15|1394.67
#2015-12-16|1435.68
#2015-12-17|1440.21
#2015-12-18|1434.31
#2015-12-21|1440.10
#2015-12-22|1447.20
#2015-12-23|1446.89
#2015-12-24|1447.14
#2015-12-25|1445.55
#2015-12-28|1448.92
#2015-12-29|1451.67
#2015-12-30|1452.40
#2015-12-31|1454.10
#2016-01-01|1454.10
#2016-01-04|1420.72
#2016-01-05|1419.30
#2016-01-06|1408.85
#2016-01-07|1385.14
#2016-01-08|1390.99
#2016-01-11|1384.97
#2016-01-12|1363.29
#2016-01-13|1385.37
#2016-01-14|1363.10
#2016-01-15|1364.68
#2016-01-18|1336.75
#2016-01-19|1341.63
#2016-01-20|1305.64
#2016-01-21|1281.38
#2016-01-22|1321.47
#2016-01-25|1339.96
#2016-01-26|1315.92
#2016-01-27|1356.63
#2016-01-28|1368.02
#2016-01-29|1384.24
#2016-02-01|1441.10
#2016-02-02|1427.81
#2016-02-03|1422.62
#2016-02-04|1435.55
#2016-02-05|1433.70
#2016-02-08|1461.27
#2016-02-09|1428.93
#2016-02-10|1391.37
#2016-02-11|1396.49
#2016-02-12|1339.91
#2016-02-15|1388.05
#2016-02-16|1420.05
#2016-02-17|1431.46
#2016-02-18|1436.77
#2016-02-19|1430.25
#2016-02-22|1440.98
#2016-02-23|1426.53
#2016-02-24|1424.16
#2016-02-25|1425.94
#2016-02-26|1433.33
#2016-02-29|1440.88
#2016-03-01|1443.01
#2016-03-02|1470.57
#2016-03-03|1483.17
#2016-03-04|1467.47
#2016-03-07|1452.33
#2016-03-08|1458.28
#2016-03-09|1473.21
#2016-03-10|1466.54
#2016-03-11|1481.71
#2016-03-14|1489.38
#2016-03-15|1493.59
#2016-03-16|1484.02
#2016-03-17|1501.44
#2016-03-18|1494.21
#2016-03-21|1489.21
#2016-03-22|1518.05
#2016-03-23|1502.88
#2016-03-24|1509.22
#2016-03-25|1498.28
#2016-03-28|1509.37
#2016-03-29|1506.59
#2016-03-30|1512.21
#2016-03-31|1491.67
#2016-04-01|1483.19
#2016-04-04|1495.96
#2016-04-05|1480.96
#2016-04-06|1486.76
#2016-04-07|1529.45
#2016-04-08|1540.60
#2016-04-11|1546.91
#2016-04-12|1536.52
#2016-04-13|1563.85
#2016-04-14|1598.30
#2016-04-15|1606.53
#2016-04-18|1576.24
#2016-04-19|1617.69
#2016-04-20|1612.68
#2016-04-21|1630.28
#2016-04-22|1629.28
#2016-04-25|1603.94
#2016-04-26|1603.57
#2016-04-27|1587.32
#2016-04-28|1594.07
#2016-04-29|1610.63
#2016-05-02|1620.87
#2016-05-03|1623.57
#2016-05-04|1609.36
#2016-05-05|1602.32
#2016-05-06|1605.42
#2016-05-09|1588.26
#2016-05-10|1622.83
#2016-05-11|1651.74
#2016-05-12|1656.77
#2016-05-13|1613.11
#2016-05-16|1617.01
#2016-05-17|1601.32
#2016-05-18|1579.45
#2016-05-19|1571.04
#2016-05-20|1576.80
#2016-05-23|1593.00
#2016-05-24|1580.19
#2016-05-25|1615.20
#2016-05-26|1589.28
#2016-05-27|1596.49
#2016-05-30|1593.23
#2016-05-31|1606.47
#2016-06-01|1609.89
#2016-06-02|1592.47
#2016-06-03|1624.60
#2016-06-06|1632.02
#2016-06-07|1634.20
#2016-06-08|1648.27
#2016-06-09|1635.85
#2016-06-10|1617.45
#2016-06-13|1573.00
#2016-06-14|1570.57
#2016-06-15|1566.35
#2016-06-16|1563.41
#2016-06-17|1567.84
#2016-06-20|1597.22
#2016-06-21|1615.58
#2016-06-22|1634.40
#2016-06-23|1623.50
#2016-06-24|1571.09
#2016-06-27|1634.16
#2016-06-28|1634.43
#2016-06-29|1666.17
#2016-06-30|1670.82
#2016-07-01|1682.89
#2016-07-04|1714.17
#2016-07-05|1710.98
#2016-07-06|1717.95
#2016-07-07|1703.53
#2016-07-08|1680.91
#2016-07-11|1692.81
#2016-07-12|1694.44
#2016-07-13|1687.71
#2016-07-14|1692.07
#2016-07-15|1678.39
#2016-07-18|1677.23
#2016-07-19|1641.41
#2016-07-20|1657.95
#2016-07-21|1648.12
#2016-07-22|1655.36
#2016-07-25|1637.37
#2016-07-26|1670.13
#2016-07-27|1650.68
#2016-07-28|1648.49
#2016-07-29|1695.17
#2016-08-01|1727.95
#2016-08-02|1743.58
#2016-08-03|1736.96
#2016-08-04|1719.46
#2016-08-05|1703.51
#2016-08-08|1709.51
#2016-08-09|1738.72
#2016-08-10|1760.00
#2016-08-11|1761.37
#2016-08-12|1765.21
#2016-08-15|1798.89
#2016-08-16|1792.53
#2016-08-17|1793.51
#2016-08-18|1759.47
#2016-08-19|1745.23
#2016-08-22|1743.74
#2016-08-23|1758.42
#2016-08-24|1756.99
#2016-08-25|1755.98
#2016-08-26|1750.43
#2016-08-29|1740.43
#2016-08-30|1707.11
#2016-08-31|1689.49
#2016-09-01|1706.64
#2016-09-02|1698.48
#2016-09-05|1721.85
#2016-09-06|1746.34
#2016-09-07|1755.62
#2016-09-08|1745.20
#2016-09-09|1711.30
#2016-09-12|1693.78
#2016-09-13|1674.02
#2016-09-14|1664.72
#2016-09-15|1652.22
#2016-09-16|1659.71
#2016-09-19|1669.16
#2016-09-20|1679.60
#2016-09-21|1711.78
#2016-09-22|1719.21
#2016-09-23|1733.16
#2016-09-26|1737.77
#2016-09-27|1750.85
#2016-09-28|1732.03
#2016-09-29|1738.49
#2016-09-30|1718.41
#2016-10-03|1721.39
#2016-10-04|1710.64
#2016-10-05|1686.85
#2016-10-06|1676.38
#2016-10-07|1664.94
#2016-10-10|1664.75
#2016-10-11|1680.29
#2016-10-12|1659.94
#2016-10-13|1659.95
#2016-10-14|1683.10
#2016-10-17|1677.78
#2016-10-18|1676.14
#2016-10-19|1689.60
#2016-10-20|1681.64
#2016-10-21|1661.95
#2016-10-24|1661.60
#2016-10-25|1663.02
#2016-10-26|1677.35
#2016-10-27|1667.79
#2016-10-28|1658.46
#2016-10-31|1672.22
#2016-11-01|1682.07
#2016-11-02|1664.00
#2016-11-03|1665.61
#2016-11-04|1643.00
#2016-11-07|1634.24
#2016-11-08|1627.44
#2016-11-09|1574.24
#2016-11-10|1590.09
#2016-11-11|1542.96
#2016-11-14|1520.01
#2016-11-15|1513.50
#2016-11-16|1520.89
#2016-11-17|1533.12
#2016-11-18|1516.04
#2016-11-21|1532.86
#2016-11-22|1546.10
#2016-11-23|1538.43
#2016-11-24|1538.96
#2016-11-25|1548.24
#2016-11-28|1564.72
#2016-11-29|1552.73
#2016-11-30|1548.26
#2016-12-01|1549.45
#2016-12-02|1541.14
#2016-12-05|1533.25
#2016-12-06|1539.55
#2016-12-07|1550.97
#2016-12-08|1577.54
#2016-12-09|1568.76
#2016-12-12|1583.06
#2016-12-13|1605.79
#2016-12-14|1625.25
#2016-12-15|1572.70
#2016-12-16|1564.26
#2016-12-19|1578.69
#2016-12-20|1580.38
#2016-12-21|1576.62
#2016-12-22|1583.68
#2016-12-23|1582.90
#2016-12-26|1567.80
#2016-12-27|1565.72
#2016-12-28|1565.17
#2016-12-29|1571.63
#2016-12-30|1570.39
#2017-01-02|1571.27
#2017-01-03|1559.52
#2017-01-04|1593.33
#2017-01-05|1636.92
#2017-01-06|1638.91
#2017-01-09|1640.56
#2017-01-10|1652.20
#2017-01-11|1644.34
#2017-01-12|1667.40
#2017-01-13|1668.19
#2017-01-16|1668.09
#2017-01-17|1666.31
#2017-01-18|1665.23
#2017-01-19|1654.72
#2017-01-20|1667.40
#2017-01-23|1668.84
#2017-01-24|1670.72
#2017-01-25|1672.80
#2017-01-26|1672.23
#2017-01-27|1684.70
#2017-01-30|1680.29
#2017-01-31|1683.95
#2017-02-01|1680.65
#2017-02-02|1675.62
#2017-02-03|1670.49
#2017-02-06|1679.21
#2017-02-07|1680.57
#2017-02-08|1682.49
#2017-02-09|1680.43
#2017-02-10|1693.02
#2017-02-13|1682.81
#2017-02-14|1654.83
#2017-02-15|1662.65
#2017-02-16|1652.63
#2017-02-17|1648.88
#2017-02-20|1661.95
#2017-02-21|1652.49
#2017-02-22|1661.35
#2017-02-23|1669.68
#2017-02-24|1671.77
#2017-02-27|1664.91
#2017-02-28|1659.21
#2017-03-01|1653.61
#2017-03-02|1641.96
#2017-03-03|1634.24
#2017-03-06|1645.01
#2017-03-07|1650.60
#2017-03-08|1640.44
#2017-03-09|1631.16
#2017-03-10|1638.25
#2017-03-13|1659.95
#2017-03-14|1654.59
#2017-03-15|1659.96
#2017-03-16|1693.51
#2017-03-17|1692.29
#2017-03-20|1692.18
#2017-03-21|1688.89
#2017-03-22|1677.49
#2017-03-23|1671.84
#2017-03-24|1681.97
#2017-03-27|1673.04
#2017-03-28|1691.07
#2017-03-29|1687.10
#2017-03-30|1669.77
#2017-03-31|1652.71
#2017-04-03|1665.56
#2017-04-04|1664.17
#2017-04-05|1668.65
#2017-04-06|1658.15
#2017-04-07|1665.20
#2017-04-10|1658.62
#2017-04-11|1666.72
#2017-04-12|1644.06
#2017-04-13|1638.08
#2017-04-14|1625.64
#2017-04-17|1634.11
#2017-04-18|1627.12
#2017-04-19|1637.62
#2017-04-20|1642.99
#2017-04-21|1653.38
#2017-04-24|1661.93
#2017-04-25|1643.71
#2017-04-26|1629.70
#2017-04-27|1630.21
#2017-04-28|1650.69
#2017-05-01|1656.90
#2017-05-02|1653.05
#2017-05-03|1648.34
#2017-05-04|1637.88
#2017-05-05|1646.96
#2017-05-08|1666.29
#2017-05-09|1656.85
#2017-05-10|1670.40
#2017-05-11|1679.51
#2017-05-12|1679.63
#2017-05-15|1676.59
#2017-05-16|1699.03
#2017-05-17|1716.52
#2017-05-18|1697.84
#2017-05-19|1701.26
#2017-05-22|1722.34
#2017-05-23|1720.34
#2017-05-24|1708.80
#2017-05-25|1731.04
#2017-05-26|1734.36
#2017-05-29|1726.85
#2017-05-30|1740.07
#2017-05-31|1750.61
#2017-06-01|1745.32
#2017-06-02|1757.81
#2017-06-05|1767.27
#2017-06-06|1766.47
#2017-06-07|1763.73
#2017-06-08|1740.10
#2017-06-09|1757.09
#2017-06-12|1756.96
#2017-06-13|1751.81
#2017-06-14|1757.01
#2017-06-15|1737.95
#2017-06-16|1765.18
#2017-06-19|1765.48
#2017-06-20|1767.61
#2017-06-21|1759.67
#2017-06-22|1762.56
#2017-06-23|1764.16
#2017-06-26|1759.84
#2017-06-27|1754.32
#2017-06-28|1750.46
#2017-06-29|1748.72
#2017-06-30|1729.94
#2017-07-03|1722.72
#2017-07-04|1720.44
#2017-07-05|1720.77
#2017-07-06|1716.02
#2017-07-07|1699.82
#2017-07-10|1686.45
#2017-07-11|1698.81
#2017-07-12|1706.48
#2017-07-13|1712.21
#2017-07-14|1728.89
#2017-07-17|1723.73
#2017-07-18|1737.22
#2017-07-19|1748.03
#2017-07-20|1748.03
#2017-07-21|1754.09
#2017-07-24|1757.95
#2017-07-25|1743.04
#2017-07-26|1737.97
#2017-07-27|1754.30
#2017-07-28|1754.96
#2017-07-31|1750.70
#2017-08-01|1763.88
#2017-08-02|1764.45
#2017-08-03|1762.50
#2017-08-04|1747.54
#2017-08-07|1762.19
#2017-08-08|1751.49
#2017-08-09|1742.95
#2017-08-10|1743.52
#2017-08-11|1743.89
#2017-08-14|1726.80
#2017-08-15|1731.67
#2017-08-16|1733.42
#2017-08-17|1719.35
#2017-08-18|1725.06
#2017-08-21|1726.42
#2017-08-22|1718.08
#2017-08-23|1737.88
#2017-08-24|1725.76
#2017-08-25|1731.05
#2017-08-28|1734.45
#2017-08-29|1730.69
#2017-08-30|1719.10
#2017-08-31|1727.94
#2017-09-01|1716.91
#2017-09-04|1702.51
#2017-09-05|1704.23
#2017-09-06|1700.77
#2017-09-07|1708.23
#2017-09-08|1711.12
#2017-09-11|1704.13
#2017-09-12|1692.49
#2017-09-13|1682.30
#2017-09-14|1669.71
#2017-09-15|1672.17
#2017-09-18|1664.50
#2017-09-19|1687.19
#2017-09-20|1700.22
#2017-09-21|1676.46
#2017-09-22|1677.80
#2017-09-25|1689.91
#2017-09-26|1687.62
#2017-09-27|1678.91
#2017-09-28|1677.56
#2017-09-29|1681.55
#2017-10-02|1675.61
#2017-10-03|1676.69
#2017-10-04|1687.13
#2017-10-05|1685.08
#2017-10-06|1679.46
#2017-10-09|1683.09
#2017-10-10|1705.47
#2017-10-11|1703.54
#2017-10-12|1725.02
#2017-10-13|1741.69
#2017-10-16|1758.42
#2017-10-17|1748.71
#2017-10-18|1742.16
#2017-10-19|1752.45
#2017-10-20|1743.64
#2017-10-23|1744.25
#2017-10-24|1754.30
#2017-10-25|1744.60
#2017-10-26|1744.00
#2017-10-27|1761.08
#2017-10-30|1775.30
#2017-10-31|1750.71
#2017-11-01|1764.55
#2017-11-02|1773.83
#2017-11-03|1767.69
#2017-11-06|1765.16
#2017-11-07|1782.09
#2017-11-08|1786.85
#2017-11-09|1783.04
#2017-11-10|1774.06
#2017-11-13|1761.47
#2017-11-14|1754.84
#2017-11-15|1735.50
#2017-11-16|1760.71
#2017-11-17|1760.66
#2017-11-20|1756.60
#2017-11-21|1769.54
#2017-11-22|1788.86
#2017-11-23|1794.72
#2017-11-24|1814.95
#2017-11-27|1813.59
#2017-11-28|1808.17
#2017-11-29|1807.75
#2017-11-30|1813.08
#2017-12-01|1793.97
#2017-12-04|1788.66
#2017-12-05|1800.40
#2017-12-06|1795.36
#2017-12-07|1802.30
#2017-12-08|1790.56
#2017-12-11|1804.61
#2017-12-12|1789.73
#2017-12-13|1802.75
#2017-12-14|1781.22
#2017-12-15|1723.24
#2017-12-18|1729.88
#2017-12-19|1715.92
#2017-12-20|1705.38
#2017-12-21|1704.28
#2017-12-22|1706.46
#2017-12-25|1709.74
#2017-12-26|1710.68
#2017-12-27|1705.17
#2017-12-28|1708.37
#2017-12-29|1705.03
#2018-01-01|1705.03
#2018-01-02|1714.44
#2018-01-03|1710.05
#2018-01-04|1736.03
#2018-01-05|1737.55
#2018-01-08|1740.26
#2018-01-09|1750.18
#2018-01-10|1749.50
#2018-01-11|1742.20
#2018-01-12|1721.85
#2018-01-15|1739.65
#2018-01-16|1751.17
#2018-01-17|1745.49
#2018-01-18|1734.19
#2018-01-19|1741.67
#2018-01-22|1744.54
#2018-01-23|1761.06
#2018-01-24|1780.39
#2018-01-25|1781.53
#2018-01-26|1776.65
#2018-01-29|1775.10
#2018-01-30|1759.81
#2018-01-31|1747.29
#2018-02-01|1760.68
#2018-02-02|1734.34
#2018-02-05|1708.83
#2018-02-06|1661.59
#2018-02-07|1677.50
#2018-02-08|1679.89
#2018-02-09|1670.51
#2018-02-12|1670.00
#2018-02-13|1672.32
#2018-02-14|1661.52
#2018-02-15|1678.11
#2018-02-16|1687.14
#2018-02-19|1711.68
#2018-02-20|1696.74
#2018-02-21|1678.44
#2018-02-22|1683.82
#2018-02-23|1700.71
#2018-02-26|1722.07
#2018-02-27|1717.77
#2018-02-28|1706.48
#2018-03-01|1686.80
#2018-03-02|1677.22
#2018-03-05|1685.28
#2018-03-06|1695.96
#2018-03-07|1693.29
#2018-03-08|1695.77
#2018-03-09|1698.47
#2018-03-12|1717.26
#2018-03-13|1718.63
#2018-03-14|1711.99
#2018-03-15|1713.96
#2018-03-16|1718.18
#2018-03-19|1717.86
#2018-03-20|1709.59
#2018-03-21|1708.58
#2018-03-22|1716.06
#2018-03-23|1672.51
#2018-03-26|1669.41
#2018-03-27|1682.41
#2018-03-28|1660.16
#2018-03-29|1658.42
#2018-03-30|1669.24
#2018-04-02|1672.08
#2018-04-03|1665.95
#2018-04-04|1670.75
#2018-04-05|1669.88
#2018-04-06|1675.55
#2018-04-09|1682.68
#2018-04-10|1686.86
#2018-04-11|1696.78
#2018-04-12|1682.90
#2018-04-13|1677.23
#2018-04-16|1689.43
#2018-04-17|1685.93
#2018-04-18|1705.74
#2018-04-19|1705.77
#2018-04-20|1700.06
#2018-04-23|1689.07
#2018-04-24|1679.99
#2018-04-25|1683.47
#2018-04-26|1680.27
#2018-04-27|1714.99
#2018-04-30|1715.05
#2018-05-01|1708.91
#2018-05-02|1696.02
#2018-05-03|1711.83
#2018-05-04|1710.49
#2018-05-07|1713.12
#2018-05-08|1715.03
#2018-05-09|1707.84
#2018-05-10|1698.07
#2018-05-11|1727.93
#2018-05-14|1724.58
#2018-05-15|1701.82
#2018-05-16|1684.72
#2018-05-17|1674.05
#2018-05-18|1676.73
#2018-05-21|1671.91
#2018-05-22|1673.63
#2018-05-23|1680.86
#2018-05-24|1671.91
#2018-05-25|1663.09
#2018-05-28|1657.73
#2018-05-29|1653.38
#2018-05-30|1653.74
#2018-05-31|1655.76
#2018-06-01|1636.52
#2018-06-04|1651.81
#2018-06-05|1661.99
#2018-06-06|1675.84
#2018-06-07|1674.39
#2018-06-08|1671.40
#2018-06-11|1680.10
#2018-06-12|1679.06
#2018-06-13|1692.31
#2018-06-14|1690.39
#2018-06-15|1688.42
#2018-06-18|1683.65
#2018-06-19|1667.56
#2018-06-20|1676.76
#2018-06-21|1689.48
#2018-06-22|1673.74
#2018-06-25|1656.61
#2018-06-26|1651.83
#2018-06-27|1645.96
#2018-06-28|1628.23
#2018-06-29|1624.51
#2018-07-02|1601.82
#2018-07-03|1611.51
#2018-07-04|1638.68
#2018-07-05|1643.37
#2018-07-06|1654.99
#2018-07-09|1680.98
#2018-07-10|1677.52
#2018-07-11|1678.08
#2018-07-12|1695.16
#2018-07-13|1714.25
#2018-07-16|1716.09
#2018-07-17|1709.12
#2018-07-18|1716.86
#2018-07-19|1709.00
#2018-07-20|1734.47
#2018-07-23|1719.65
#2018-07-24|1725.01
#2018-07-25|1724.54
#2018-07-26|1711.10
#2018-07-27|1724.23
#2018-07-30|1721.68
#2018-07-31|1716.08
#2018-08-01|1722.24
#2018-08-02|1705.55
#2018-08-03|1718.06
#2018-08-06|1730.49
#2018-08-07|1766.11
#2018-08-08|1806.66
#2018-08-09|1808.94
#2018-08-10|1776.40
#2018-08-13|1750.65
#2018-08-14|1795.09
#2018-08-15|1793.95
#2018-08-16|1782.40
#2018-08-17|1786.94
#2018-08-20|1777.93
#2018-08-21|1734.18
#2018-08-22|1738.04
#2018-08-23|1745.02
#2018-08-24|1762.21
#2018-08-27|1761.76
#2018-08-28|1766.88
#2018-08-29|1757.26
#2018-08-30|1767.32
#2018-08-31|1767.74
#2018-09-03|1758.38
#2018-09-04|1753.86
#2018-09-05|1905.93
#2018-09-06|1723.09
#2018-09-07|1723.63
#2018-09-10|1729.20
#2018-09-11|1750.15
#2018-09-12|1777.00
#2018-09-13|1807.66
#2018-09-14|1804.52
#2018-09-17|1809.03
#2018-09-18|1818.01
#2018-09-19|1825.07
#2018-09-20|1817.44
#2018-09-21|1836.51
#2018-09-24|1836.78
#2018-09-25|1839.98
#2018-09-26|1850.74
#2018-09-27|1836.80
#2018-09-28|1864.94
#2018-10-01|1856.66
#2018-10-02|1845.01
#2018-10-03|1817.40
#2018-10-04|1817.80
#2018-10-05|1809.26
#2018-10-08|1812.37
#2018-10-09|1786.96
#2018-10-10|1774.42
#2018-10-11|1725.73
#2018-10-12|1744.27
#2018-10-15|1700.66
#2018-10-16|1730.84
#2018-10-17|1755.64
#2018-10-18|1756.02
#2018-10-19|1744.70
#2018-10-22|1731.68
#2018-10-23|1699.29
#2018-10-24|1706.14
#2018-10-25|1671.89
#2018-10-26|1675.13
#2018-10-29|1644.71
#2018-10-30|1630.58
#2018-10-31|1664.56
#2018-11-01|1508.24
#2018-11-02|1558.43
#2018-11-05|1551.59
#2018-11-06|1551.10
#2018-11-07|1570.12
#2018-11-08|1590.19
#2018-11-09|1575.67
#2018-11-12|1578.43
#2018-11-13|1577.27
#2018-11-14|1596.26
#2018-11-15|1603.03
#2018-11-16|1604.61
#2018-11-19|1627.39
#2018-11-20|1613.09
#2018-11-21|1607.51
#2018-11-22|1616.73
#2018-11-23|1614.64
#2018-11-26|1601.62
#2018-11-27|1624.20
#2018-11-28|1642.50
#2018-11-29|1644.15
#2018-11-30|1653.22
#2018-12-03|1662.13
#2018-12-04|1643.72
#2018-12-05|1647.12
#2018-12-06|1631.61
#2018-12-07|1629.33
#2018-12-10|1604.32
#2018-12-11|1624.31
#2018-12-12|1632.47
#2018-12-13|1617.64
#2018-12-14|1592.09
#2018-12-17|1606.32
#2018-12-18|1581.50
#2018-12-19|1575.79
#2018-12-20|1552.54
#2018-12-21|1529.87
#2018-12-24|1537.35
#2018-12-25|1478.32
#2018-12-26|1484.81
#2018-12-27|1529.21
#2018-12-28|1536.20
#2018-12-31|1544.45
#2019-01-01|1544.45
#2019-01-02|1543.21
#2019-01-03|1564.40
#2019-01-04|1561.98
#2019-01-07|1569.57
#2019-01-08|1595.05
#2019-01-09|1605.79
#2019-01-10|1604.21
#2019-01-11|1605.27
#2019-01-14|1604.24
#2019-01-15|1604.92
#2019-01-16|1605.98
#2019-01-17|1600.52
#2019-01-18|1595.97
#2019-01-21|1595.83
#2019-01-22|1595.29
#2019-01-23|1605.65
#2019-01-24|1612.68
#2019-01-25|1629.68
#2019-01-28|1620.06
#2019-01-29|1642.15
#2019-01-30|1634.01
#2019-01-31|1662.66
#2019-02-01|1650.20
#2019-02-04|1645.98
#2019-02-05|1641.14
#2019-02-06|1637.67
#2019-02-07|1703.50
#2019-02-08|1709.33
#2019-02-11|1698.87
#2019-02-12|1709.37
#2019-02-13|1730.97
#2019-02-14|1735.52
#2019-02-15|1710.95
#2019-02-18|1720.77
#2019-02-19|1716.19
#2019-02-20|1732.27
#2019-02-21|1720.42
#2019-02-22|1727.71
#2019-02-25|1731.59
#2019-02-26|1732.16
#2019-02-27|1736.32
#2019-02-28|1720.85
#2019-03-01|1714.15
#2019-03-04|1727.64
#2019-03-05|1717.83
#2019-03-06|1711.27
#2019-03-07|1715.71
#2019-03-08|1698.40
#2019-03-11|1709.40
#2019-03-12|1725.76
#2019-03-13|1712.35
#2019-03-14|1714.00
#2019-03-15|1728.20
#2019-03-18|1735.68
#2019-03-19|1739.06
#2019-03-20|1723.52
#2019-03-21|1730.60
#2019-03-22|1758.34
#2019-03-25|1721.35
#2019-03-26|1731.24
#2019-03-27|1729.39
#2019-03-28|1705.64
#2019-03-29|1724.65
#2019-04-01|1734.64
#2019-04-02|1711.03
#2019-04-03|1713.62
#2019-04-04|1714.79
#2019-04-05|1711.09
#2019-04-08|1703.95
#2019-04-09|1704.15
#2019-04-10|1707.51
#2019-04-11|1709.11
#2019-04-12|1727.98
#2019-04-15|1747.01
#2019-04-16|1775.52
#2019-04-17|1763.44
#2019-04-18|1753.78
#2019-04-19|1745.56
#2019-04-22|1742.85
#2019-04-23|1745.51
#2019-04-24|1741.99
#2019-04-25|1753.79
#2019-04-26|1755.50
#2019-04-29|1753.60
#2019-04-30|1758.51
#2019-05-01|1762.07
#2019-05-02|1756.86
#2019-05-03|1763.09
#2019-05-06|1762.83
#2019-05-07|1782.80
#2019-05-08|1772.87
#2019-05-09|1789.62
#2019-05-10|1767.22
#2019-05-13|1764.07
#2019-05-14|1745.42
#2019-05-15|1759.52
#2019-05-16|1747.86
#2019-05-17|1768.44
#2019-05-20|1778.86
#2019-05-21|1784.52
#2019-05-22|1786.34
#2019-05-23|1764.70
#2019-05-24|1786.25
#2019-05-27|1797.15
#2019-05-28|1800.25
#2019-05-29|1795.11
#2019-05-30|1788.66
#2019-05-31|1792.83
#2019-06-03|1765.82
#2019-06-04|1746.40
#2019-06-05|1775.92
#2019-06-06|1796.52
#2019-06-07|1799.98
#2019-06-10|1796.89
#2019-06-11|1810.14
#2019-06-12|1799.45
#2019-06-13|1803.66
#2019-06-14|1809.55
#2019-06-17|1809.58
#2019-06-18|1796.70
#2019-06-19|1826.77
#2019-06-20|1859.46
#2019-06-21|1836.08
#2019-06-24|1842.92
#2019-06-25|1849.52
#2019-06-26|1825.23
#2019-06-27|1852.39
#2019-06-28|1847.91
#2019-07-01|1855.29
#2019-07-02|1853.28
#2019-07-03|1854.65
#2019-07-04|1880.90
#2019-07-05|1869.52
#2019-07-08|1840.17
#2019-07-09|1842.61
#2019-07-10|1858.64
#2019-07-11|1877.21
#2019-07-12|1882.16
#2019-07-15|1878.13
#2019-07-16|1861.43
#2019-07-17|1855.26
#2019-07-18|1837.94
#2019-07-19|1867.32
#2019-07-22|1871.83
#2019-07-23|1892.49
#2019-07-24|1901.14
#2019-07-25|1893.86
#2019-07-26|1889.84
#2019-07-29|1909.62
#2019-07-30|1892.70
#2019-07-31|1881.07
#2019-08-01|1891.53
#2019-08-02|1891.41
#2019-08-05|1862.94
#2019-08-06|1830.21
#2019-08-07|1830.92
#2019-08-08|1817.11
#2019-08-09|1836.08
#2019-08-12|1835.38
#2019-08-13|1792.12
#2019-08-14|1819.77
#2019-08-15|1804.22
#2019-08-16|1798.16
#2019-08-19|1809.70
#2019-08-20|1816.49
#2019-08-21|1799.49
#2019-08-22|1801.74
#2019-08-23|1801.04
#2019-08-26|1766.13
#2019-08-27|1789.60
#2019-08-28|1809.28
#2019-08-29|1799.45
#2019-08-30|1826.34
#2019-09-02|1817.47
#2019-09-03|1819.45
#2019-09-04|1820.95
#2019-09-05|1816.85
#2019-09-06|1803.14
#2019-09-09|1801.21
#2019-09-10|1808.24
#2019-09-11|1809.46
#2019-09-12|1819.84
#2019-09-13|1833.87
#2019-09-16|1831.81
#2019-09-17|1829.33
#2019-09-18|1811.17
#2019-09-19|1812.09
#2019-09-20|1808.47
#2019-09-23|1815.98
#2019-09-24|1827.33
#2019-09-25|1806.55
#2019-09-26|1802.44
#2019-09-27|1785.32
#2019-09-30|1764.47
#2019-10-01|1779.00
#2019-10-02|1792.68
#2019-10-03|1786.34
#2019-10-04|1787.05
#2019-10-07|1797.33
#2019-10-08|1814.78
#2019-10-09|1803.51
#2019-10-10|1802.30
#2019-10-11|1801.47
#2019-10-14|1800.89
#2019-10-15|1806.00
#2019-10-16|1811.51
#2019-10-17|1807.14
#2019-10-18|1800.26
#2019-10-21|1815.84
#2019-10-22|1817.93
#2019-10-23|1801.74
#2019-10-24|1795.98
#2019-10-25|1781.83
#2019-10-28|1773.67
#2019-10-29|1794.78
#2019-10-30|1793.60
#2019-10-31|1822.15
#2019-11-01|1831.39
#2019-11-04|1826.81
#2019-11-05|1855.52
#2019-11-06|1842.10
#2019-11-07|1845.57
#2019-11-08|1852.98
#2019-11-11|1858.80
#2019-11-12|1851.94
#2019-11-13|1846.35
#2019-11-14|1848.15
#2019-11-15|1847.51
#2019-11-18|1862.39
#2019-11-19|1853.73
#2019-11-20|1843.61
#2019-11-21|1843.35
#2019-11-22|1845.87
#2019-11-25|1852.87
#2019-11-26|1850.76
#2019-11-27|1857.49
#2019-11-28|1862.77
#2019-11-29|1855.63
#2019-12-02|1868.70
#2019-12-03|1864.30
#2019-12-04|1857.97
#2019-12-05|1861.20
#2019-12-06|1865.50
#2019-12-09|1874.38
#2019-12-10|1868.55
#2019-12-11|1874.67
#2019-12-12|1873.03
#2019-12-13|1876.28
#2019-12-16|1878.25
#2019-12-17|1890.30
#2019-12-18|1897.00
#2019-12-19|1918.44
#2019-12-20|1911.04
#2019-12-23|1907.05
#2019-12-24|1902.83
#2019-12-25|1905.85
#2019-12-26|1906.69
#2019-12-27|1908.77
#2019-12-30|1916.24
#2019-12-31|1915.97
#2020-01-01|1915.97
#2020-01-02|1921.53
#2020-01-03|1922.57
#2020-01-06|1897.25
#2020-01-07|1916.37
#2020-01-08|1900.62
#2020-01-09|1928.35
#2020-01-10|1933.89
#2020-01-13|1928.76
#2020-01-14|1944.31
#2020-01-15|1937.80
#2020-01-16|1930.61
#2020-01-17|1931.78
#2020-01-20|1940.07
#2020-01-21|1933.90
#2020-01-22|1942.25
#2020-01-23|1937.67
#2020-01-24|1937.65
#2020-01-27|1919.73
#2020-01-28|1910.46
#2020-01-29|1921.37
#2020-01-30|1911.58
#2020-01-31|1909.02
#2020-02-03|1899.29
#2020-02-04|1885.43
#2020-02-05|1901.84
#2020-02-06|1931.67
#2020-02-07|1958.73
#2020-02-10|1962.06
#2020-02-11|1965.58
#2020-02-12|2015.98
#2020-02-13|1983.15
#2020-02-14|1986.06
#2020-02-17|1978.31
#2020-02-18|1949.12
#2020-02-19|1944.35
#2020-02-20|1938.49
#2020-02-21|1958.91
#2020-02-24|1968.63
#2020-02-25|1933.22
#2020-02-26|1910.44
#2020-02-27|1887.11
#2020-02-28|1830.78
#2020-03-02|1838.34
#2020-03-03|1839.22
#2020-03-04|1870.73
#2020-03-05|1909.17
#2020-03-06|1881.92
#2020-03-09|1859.71
#2020-03-10|1841.91
#2020-03-11|1788.25
#2020-03-12|1714.28
#2020-03-13|1635.61
#2020-03-16|1636.72
#2020-03-17|1612.86
#2020-03-18|1532.19
#2020-03-19|1524.49
#2020-03-20|1506.87
#2020-03-23|1536.17
#2020-03-24|1594.58
#2020-03-25|1673.52
#2020-03-26|1690.52
#2020-03-27|1755.02
#2020-03-30|1745.42
#2020-03-31|1723.33
#2020-04-01|1683.05
#2020-04-02|1674.78
#2020-04-03|1669.76
#2020-04-06|1761.00
#2020-04-07|1768.31
#2020-04-08|1776.67
#2020-04-09|1764.15
#2020-04-10|1779.56
#2020-04-13|1773.83
#2020-04-14|1812.78
#2020-04-15|1803.27
#2020-04-16|1816.95
#2020-04-17|1843.06
#2020-04-20|1827.64
#2020-04-21|1808.15
#2020-04-22|1800.62
#2020-04-23|1818.97
#2020-04-24|1801.37
#2020-04-27|1834.17
#2020-04-28|1842.27
#2020-04-29|1849.07
#2020-04-30|1818.34
#2020-05-01|1805.67
#2020-05-04|1802.52
#2020-05-05|1808.75
#2020-05-06|1815.12
#2020-05-07|1787.07
#2020-05-08|1830.13
#2020-05-11|1809.28
#2020-05-12|1826.20
#2020-05-13|1811.95
#2020-05-14|1786.02
#2020-05-15|1786.59
#2020-05-18|1814.26
#2020-05-19|1793.56
#2020-05-20|1805.36
#2020-05-21|1773.00
#2020-05-22|1777.61
#2020-05-25|1786.12
#2020-05-26|1818.24
#2020-05-27|1803.54
#2020-05-28|1822.78
#2020-05-29|1815.44
#2020-06-01|1849.28
#2020-06-02|1857.12
#2020-06-03|1853.17
#2020-06-04|1870.96
#2020-06-05|1861.91
#2020-06-08|1892.45
#2020-06-09|1915.10
#2020-06-10|1909.86
#2020-06-11|1890.93
#2020-06-12|1853.38
#2020-06-15|1824.05
#2020-06-16|1864.55
#2020-06-17|1890.99
#2020-06-18|1898.40
#2020-06-19|1894.21
#2020-06-22|1902.85
#2020-06-23|1921.56
#2020-06-24|1899.70
#2020-06-25|1878.94
#2020-06-26|1906.72
#2020-06-29|1872.61
#2020-06-30|1889.57
#2020-07-01|1891.12
#2020-07-02|1908.96
#2020-07-03|1934.50
#2020-07-06|1967.59
#2020-07-07|1979.45
#2020-07-08|1970.56
#2020-07-09|2011.79
#2020-07-10|2008.97
#2020-07-13|2037.59
#2020-07-14|2036.86
#2020-07-15|2057.41
#2020-07-16|2032.61
#2020-07-17|2033.90
#2020-07-20|2026.71
#2020-07-21|2045.12
#2020-07-22|2034.86
#2020-07-23|2033.52
#2020-07-24|2046.80
#2020-07-27|2078.01
#2020-07-28|2090.76
#2020-07-29|2095.58
#2020-07-30|2113.49
#2020-07-31|2045.80
#2020-08-03|2087.69
#2020-08-04|2107.63
#2020-08-05|2074.42
#2020-08-06|2067.91
#2020-08-07|2058.74
#2020-08-10|2064.84
#2020-08-11|2057.02
#2020-08-12|2062.58
#2020-08-13|2068.79
#2020-08-14|2069.36
#2020-08-17|2059.04
#2020-08-18|2065.80
#2020-08-19|2080.85
#2020-08-20|2048.90
#2020-08-21|2049.40
#2020-08-24|2056.63
#2020-08-25|2067.51
#2020-08-26|2092.00
#2020-08-27|2070.42
#2020-08-28|2055.59
#2020-08-31|2019.03
#2020-09-01|1990.68
#2020-09-02|1995.14
#2020-09-03|1994.75
#2020-09-04|1955.06
#2020-09-07|1909.45
#2020-09-08|1923.31
#2020-09-09|1885.97
#2020-09-10|1902.62
#2020-09-11|1904.68
#2020-09-14|1934.48
#2020-09-15|1927.41
#2020-09-16|1981.85
#2020-09-17|1973.91
#2020-09-18|1943.51
#2020-09-21|1934.10
#2020-09-22|1921.60
#2020-09-23|1907.92
#2020-09-24|1870.43
#2020-09-25|1875.25
#2020-09-28|1906.10
#2020-09-29|1938.01
#2020-09-30|1969.82
#2020-10-01|1970.41
#2020-10-02|1984.83
#2020-10-05|2010.88
#2020-10-06|2028.93
#2020-10-07|2041.28
#2020-10-08|2052.33
#2020-10-09|2046.87
#2020-10-12|2064.74
#2020-10-13|2054.46
#2020-10-14|2068.50
#2020-10-15|2052.58
#2020-10-16|2050.15
#2020-10-19|2063.24
#2020-10-20|2044.08
#2020-10-21|2075.75
#2020-10-22|2052.64
#2020-10-23|2049.07
#2020-10-26|2041.24
#2020-10-27|2053.81
#2020-10-28|2049.27
#2020-10-29|2028.28
#2020-10-30|2012.00
#2020-11-02|2023.93
#2020-11-03|2038.21
#2020-11-04|2026.28
#2020-11-05|2089.94
#2020-11-06|2090.62
#2020-11-09|2115.13
#2020-11-10|2098.91
#2020-11-11|2099.16
#2020-11-12|2131.18
#2020-11-13|2128.87
#2020-11-16|2152.84
#2020-11-17|2145.99
#2020-11-18|2139.02
#2020-11-19|2137.80
#2020-11-20|2151.47
#2020-11-23|2141.89
#2020-11-24|2150.43
#2020-11-25|2156.66
#2020-11-26|2186.11
#2020-11-27|2209.96
#2020-11-30|2186.57
#2020-12-01|2184.95
#2020-12-02|2183.16
#2020-12-03|2218.54
#2020-12-04|2200.08
#2020-12-07|2187.01
#2020-12-08|2186.30
#2020-12-09|2223.02
#2020-12-10|2287.90
#2020-12-11|2272.06
#2020-12-14|2295.85
#2020-12-15|2291.51
#2020-12-16|2296.35
#2020-12-17|2338.92
#2020-12-18|2341.07
#2020-12-21|2344.17
#2020-12-22|2311.56
#2020-12-23|2295.50
#2020-12-24|2286.04
#2020-12-25|2262.70
#2020-12-28|2265.64
#2020-12-29|2314.86
#2020-12-30|2310.91
#2020-12-31|2309.74
#2021-01-01|2309.74
#2021-01-04|2326.48
#2021-01-05|2332.76
#2021-01-06|2350.66
#2021-01-07|2341.77
#2021-01-08|2363.33
#2021-01-11|2346.63
#2021-01-12|2344.85
#2021-01-13|2382.12
#2021-01-14|2411.86
#2021-01-15|2404.07
#2021-01-18|2390.76
#2021-01-19|2412.08
#2021-01-20|2412.69
#2021-01-21|2447.82
#2021-01-22|2426.01
#2021-01-25|2426.68
#2021-01-26|2421.03
#2021-01-27|2402.11
#2021-01-28|2345.29
#2021-01-29|2302.61
#2021-02-01|2333.54
#2021-02-02|2348.81
#2021-02-03|2379.62
#2021-02-04|2377.82
#2021-02-05|2430.15
#2021-02-08|2488.15
#2021-02-09|2533.49
#2021-02-10|2553.52
#2021-02-11|2557.69
#2021-02-12|2533.22
#2021-02-15|2564.32
#2021-02-16|2612.83
#2021-02-17|2596.45
#2021-02-18|2583.76
#2021-02-19|2597.86
#2021-02-22|2613.03
#2021-02-23|2610.25
#2021-02-24|2533.58
#2021-02-25|2571.83
#2021-02-26|2488.48
#2021-03-01|2552.76
#2021-03-02|2535.27
#2021-03-03|2548.82
#2021-03-04|2468.85
#2021-03-05|2463.09
#2021-03-08|2437.17
#2021-03-09|2475.58
#2021-03-10|2497.02
#2021-03-11|2516.15
#2021-03-12|2547.28
#2021-03-15|2530.83
#2021-03-16|2573.60
#2021-03-17|2553.58
#2021-03-18|2551.17
#2021-03-19|2526.92
#2021-03-22|2521.43
#2021-03-23|2518.64
#2021-03-24|2457.07
#2021-03-25|2448.21
#2021-03-26|2484.99
#2021-03-29|2462.39
#2021-03-30|2457.09
#2021-03-31|2439.17
#2021-04-01|2451.21
#2021-04-02|2486.09
#2021-04-05|2525.83
#2021-04-06|2510.71
#2021-04-07|2526.21
#2021-04-08|2520.58
#2021-04-09|2524.96
#2021-04-12|2538.72
#2021-04-13|2546.29
#2021-04-14|2538.00
#2021-04-15|2567.89
#2021-04-16|2566.17
#2021-04-19|2567.70
#2021-04-20|2540.81
#2021-04-21|2538.93
#2021-04-22|2568.82
#2021-04-23|2557.52
#2021-04-26|2565.08
#2021-04-27|2545.13
#2021-04-28|2532.33
#2021-04-29|2528.16
#2021-04-30|2500.83
#2021-05-03|2510.42
#2021-05-04|2506.20
#2021-05-05|2509.37
#2021-05-06|2534.99
#2021-05-07|2559.20
#2021-05-10|2586.49
#2021-05-11|2523.53
#2021-05-12|2458.72
#2021-05-13|2389.85
#2021-05-14|2425.74
#2021-05-17|2408.79
#2021-05-18|2463.72
#2021-05-19|2447.40
#2021-05-20|2441.92
#2021-05-21|2448.83
#2021-05-24|2442.12
#2021-05-25|2446.92
#2021-05-26|2440.20
#2021-05-27|2413.26
#2021-05-28|2447.85
#2021-05-31|2441.87
#2021-06-01|2420.98
#2021-06-02|2405.51
#2021-06-03|2423.10
#2021-06-04|2425.66
#2021-06-07|2444.92
#2021-06-08|2424.24
#2021-06-09|2415.62
#2021-06-10|2404.11
#2021-06-11|2406.52
#2021-06-14|2403.46
#2021-06-15|2400.99
#2021-06-16|2395.39
#2021-06-17|2360.78
#2021-06-18|2344.48
#2021-06-21|2301.51
#2021-06-22|2342.91
#2021-06-23|2334.11
#2021-06-24|2348.93
#2021-06-25|2360.15
#2021-06-28|2361.87
#2021-06-29|2339.58
#2021-06-30|2348.19
#2021-07-01|2325.79
#2021-07-02|2339.78
#2021-07-05|2306.51
#2021-07-06|2313.29
#2021-07-07|2302.42
#2021-07-08|2318.67
#2021-07-09|2308.12
#2021-07-12|2339.59
#2021-07-13|2355.34
#2021-07-14|2360.38
#2021-07-15|2345.71
#2021-07-16|2332.09
#2021-07-19|2323.36
#2021-07-20|2299.32
#2021-07-21|2290.23
#2021-07-22|2301.69
#2021-07-23|2292.86
#2021-07-26|2281.82
#2021-07-27|2292.65
#2021-07-28|2251.60
#2021-07-29|2282.94
#2021-07-30|2243.35
#2021-08-02|2278.46
#2021-08-03|2272.45
#2021-08-04|2262.08
#2021-08-05|2256.41
#2021-08-06|2245.82
#2021-08-09|2245.24
#2021-08-10|2257.25
#2021-08-11|2252.46
#2021-08-12|2255.72
#2021-08-13|2272.66
#2021-08-16|2258.28
#2021-08-17|2226.62
#2021-08-18|2229.88
#2021-08-19|2212.56
#2021-08-20|2194.48
#2021-08-23|2212.85
#2021-08-24|2225.01
#2021-08-25|2219.71
#2021-08-26|2219.26
#2021-08-27|2226.10
#2021-08-30|2229.76
#2021-08-31|2231.17
#2021-09-01|2254.87
#2021-09-02|2265.67
#2021-09-03|2300.07
#2021-09-06|2345.66
#2021-09-07|2404.88
#2021-09-08|2427.47
#2021-09-09|2422.56
#2021-09-10|2440.16
#2021-09-13|2424.84
#2021-09-14|2438.81
#2021-09-15|2406.81
#2021-09-16|2385.52
#2021-09-17|2403.15
#2021-09-20|2404.92
#2021-09-21|2358.38
#2021-09-22|2348.72
#2021-09-23|2348.28
#2021-09-24|2375.70
#2021-09-27|2366.67
#2021-09-28|2363.11
#2021-09-29|2333.18
#2021-09-30|2314.66
#2021-10-01|2312.80
#2021-10-04|2302.75
#2021-10-05|2257.86
#2021-10-06|2254.16
#2021-10-07|2257.46
#2021-10-08|2272.19
#2021-10-11|2279.76
#2021-10-12|2250.35
#2021-10-13|2255.46
#2021-10-14|2257.75
#2021-10-15|2272.77
#2021-10-18|2256.17
#2021-10-19|2273.00
#2021-10-20|2300.00
#2021-10-21|2298.76
#2021-10-22|2302.96
#2021-10-25|2274.92
#2021-10-26|2311.14
#2021-10-27|2298.45
#2021-10-28|2281.54
#2021-10-29|2256.16
#2021-11-01|2285.06
#2021-11-02|2274.85
#2021-11-03|2268.45
#2021-11-04|2278.21
#2021-11-05|2271.93
#2021-11-08|2262.11
#2021-11-09|2314.37
#2021-11-10|2281.87
#2021-11-11|2286.33
#2021-11-12|2326.75
#2021-11-15|2343.96
#2021-11-16|2338.97
#2021-11-17|2330.44
#2021-11-18|2321.29
#2021-11-19|2312.80
#2021-11-22|2300.72
#2021-11-23|2294.92
#2021-11-24|2267.70
#2021-11-25|2288.15
#2021-11-26|2261.23
#2021-11-29|2198.57
#2021-11-30|2169.45
#2021-12-01|2161.72
#2021-12-02|2126.58
#2021-12-03|2121.35
#2021-12-06|2082.74
#2021-12-07|2133.21
#2021-12-08|2128.94
#2021-12-09|2141.45
#2021-12-10|2128.09
#2021-12-13|2131.91
#2021-12-14|2143.06
#2021-12-15|2145.73
#2021-12-16|2165.50
#2021-12-17|2154.25
#2021-12-20|2121.47
#2021-12-21|2126.82
#2021-12-22|2121.72
#2021-12-23|2129.07
#2021-12-24|2115.87
#2021-12-27|2082.88
#2021-12-28|2105.28
#2021-12-29|2106.38
#2021-12-30|2113.84
#2021-12-31|2112.31
#2022-01-03|2105.91
#2022-01-04|2119.07
#2022-01-05|2135.39
#2022-01-06|2124.63
#2022-01-07|2134.04
#2022-01-10|2140.76
#2022-01-11|2133.82
#2022-01-12|2179.87
#2022-01-13|2175.36
#2022-01-14|2169.18
#2022-01-17|2164.77
#2022-01-18|2159.26
#2022-01-19|2141.22
#2022-01-20|2162.15
#2022-01-21|2154.85
#2022-01-24|2135.56
#2022-01-25|2111.36
#2022-01-26|2096.57
#2022-01-27|2024.68
#2022-01-28|2046.21
#2022-01-31|2074.92
#2022-02-01|2100.63
#2022-02-02|2116.84
#2022-02-03|2131.45
#2022-02-04|2134.31
#2022-02-07|2145.89
#2022-02-08|2146.98
#2022-02-09|2166.73
#2022-02-10|2152.01
#2022-02-11|2148.24
#2022-02-14|2123.65
#2022-02-15|2112.27
#2022-02-16|2139.55
#2022-02-17|2122.00
#2022-02-18|2125.41
#2022-02-21|2145.13
#2022-02-22|2132.68
#2022-02-23|2139.91
#2022-02-24|2072.55
#2022-02-25|2098.39
#2022-02-28|2119.12
#2022-03-01|2146.19
#2022-03-02|2140.55
#2022-03-03|2145.61
#2022-03-04|2147.43
#2022-03-07|2093.07
#2022-03-08|2052.08
#2022-03-09|2074.13
#2022-03-10|2110.54
#2022-03-11|2068.83
#2022-03-14|2061.91
#2022-03-15|2067.88
#2022-03-16|2092.30
#2022-03-17|2119.59
#2022-03-18|2131.20
#2022-03-21|2130.26
#2022-03-22|2144.01
#2022-03-23|2191.18
#2022-03-24|2185.57
#2022-03-25|2162.42
#2022-03-28|2143.24
#2022-03-29|2178.17
#2022-03-30|2180.25
#2022-03-31|2181.54
#2022-04-01|2176.11
#2022-04-04|2210.55
#2022-04-05|2214.80
#2022-04-06|2190.09
#2022-04-07|2175.06
#2022-04-08|2205.63
#2022-04-11|2167.11
#2022-04-12|2177.95
#2022-04-13|2178.97
#2022-04-14|2197.19
#2022-04-15|2189.11
#2022-04-18|2166.96
#2022-04-19|2145.76
#2022-04-20|2174.68
#2022-04-21|2163.00
#2022-04-22|2143.23
#2022-04-25|2111.94
#2022-04-26|2132.02
#2022-04-27|2108.02
#2022-04-28|2103.03
#2022-04-29|2128.70
#2022-05-02|2106.52
#2022-05-03|2112.01
#2022-05-04|2113.53
#2022-05-05|2111.79
#2022-05-06|2097.14
#2022-05-09|2074.85
#2022-05-10|2073.10
#2022-05-11|2070.66
#2022-05-12|2019.61
#2022-05-13|2065.52
#2022-05-16|2089.08
#2022-05-17|2097.66
#2022-05-18|2129.02
#2022-05-19|2128.30
#2022-05-20|2142.08
#2022-05-23|2157.85
#2022-05-24|2160.26
#2022-05-25|2152.32
#2022-05-26|2172.11
#2022-05-27|2186.10
#2022-05-30|2184.06
#2022-05-31|2151.53
#2022-06-01|2151.39
#2022-06-02|2140.50
#2022-06-03|2130.12
#2022-06-06|2120.51
#2022-06-07|2100.54
#2022-06-08|2104.02
#2022-06-09|2093.17
#2022-06-10|2076.46
#2022-06-13|2043.59
#2022-06-14|1998.86
#2022-06-15|1991.72
#2022-06-16|2021.88
#2022-06-17|1961.73
#2022-06-20|1991.19
#2022-06-21|1992.66
#2022-06-22|2004.22
#2022-06-23|2037.07
#2022-06-24|2040.01
#2022-06-27|2044.33
#2022-06-28|2044.40
#2022-06-29|2009.48
#2022-06-30|2001.66
#2022-07-01|1999.18
#2022-07-04|2011.23
#2022-07-05|2016.56
#2022-07-06|2005.95
#2022-07-07|2022.74
#2022-07-08|2015.35
#2022-07-11|2025.47
#2022-07-12|2014.45
#2022-07-13|2018.47
#2022-07-14|1993.81
#2022-07-15|1999.03
#2022-07-18|2012.06
#2022-07-19|2012.92
#2022-07-20|2028.09
#2022-07-21|2040.09
#2022-07-22|2058.79
#2022-07-25|2041.38
#2022-07-26|2057.37
#2022-07-27|2047.39
#2022-07-28|2081.82
#2022-07-29|2067.29
#2022-08-01|2081.61
#2022-08-02|2056.22
#2022-08-03|2024.24
#2022-08-04|2052.26
#2022-08-05|2045.12
#2022-08-08|2057.12
#2022-08-09|2010.34
#2022-08-10|2054.42
#2022-08-11|2048.12
#2022-08-12|2050.35
#2022-08-15|2084.72
#2022-08-16|2056.49
#2022-08-17|2056.64
#2022-08-18|2061.58
#2022-08-19|2034.10
#2022-08-22|2038.51
#2022-08-23|2037.49
#2022-08-24|2024.99
#2022-08-25|2035.62
#2022-08-26|2029.86
#2022-08-29|1982.31
#2022-08-30|2008.66
#2022-08-31|2000.92
#2022-09-01|1968.69
#2022-09-02|1971.54
#2022-09-05|1956.33
#2022-09-06|1928.44
#2022-09-07|1908.25
#2022-09-08|1957.20
#2022-09-09|1984.24
#2022-09-12|1996.14
#2022-09-13|1968.32
#2022-09-14|1942.36
#2022-09-15|1932.60
#2022-09-16|1930.35
#2022-09-19|1922.31
#2022-09-20|1939.31
#2022-09-21|1916.26
#2022-09-22|1924.86
#2022-09-23|1903.84
#2022-09-26|1872.43
#2022-09-27|1857.30
#2022-09-28|1842.06
#2022-09-29|1879.09
#2022-09-30|1862.18
#2022-10-03|1856.87
#2022-10-04|1911.74
#2022-10-05|1914.79
#2022-10-06|1918.06
#2022-10-07|1905.91
#2022-10-10|1891.47
#2022-10-11|1882.28
#2022-10-12|1872.82
#2022-10-13|1849.65
#2022-10-14|1869.79
#2022-10-17|1856.04
#2022-10-18|1867.44
#2022-10-19|1874.57
#2022-10-20|1886.01
#2022-10-21|1868.05
#2022-10-24|1868.27
#2022-10-25|1923.68
#2022-10-26|1951.77
#2022-10-27|1947.68
#2022-10-28|1929.88
#2022-10-31|1950.25
#2022-11-01|1965.73
#2022-11-02|1985.27
#2022-11-03|1969.42
#2022-11-04|1956.46
#2022-11-07|1981.46
#2022-11-08|2028.86
#2022-11-09|2007.95
#2022-11-10|2050.80
#2022-11-11|2101.46
#2022-11-14|1999.94
#2022-11-15|2012.07
#2022-11-16|2020.20
#2022-11-17|2009.34
#2022-11-18|2017.63
#2022-11-21|1985.54
#2022-11-22|2004.86
#2022-11-23|2029.60
#2022-11-24|2044.08
#2022-11-25|2040.62
#2022-11-28|2038.79
#2022-11-29|2031.36
#2022-11-30|2019.12
#2022-12-01|2065.78
#2022-12-02|2051.01
#2022-12-05|2040.06
#2022-12-06|2029.65
#2022-12-07|2025.78
#2022-12-08|2035.03
#2022-12-09|2054.27
#2022-12-12|2036.66
#2022-12-13|2079.91
#2022-12-14|2086.85
#2022-12-15|2051.35
#2022-12-16|2029.86
#2022-12-19|2034.49
#2022-12-20|2067.91
#2022-12-21|2068.87
#2022-12-22|2084.30
#2022-12-23|2075.52
#2022-12-26|2073.76
#2022-12-27|2072.97
#2022-12-28|2054.69
#2022-12-29|2050.50
#2022-12-30|2064.56
#2023-01-02|2061.90
#2023-01-03|2071.32
#2023-01-04|2065.29
#2023-01-05|2042.69
#2023-01-06|2068.70
#2023-01-09|2082.22
#2023-01-10|2067.92
#2023-01-11|2067.54
#2023-01-12|2110.54
#2023-01-13|2133.38
#2023-01-16|2109.21
#2023-01-17|2129.19
#2023-01-18|2150.72
#2023-01-19|2131.74
#2023-01-20|2126.45
#2023-01-23|2136.56
#2023-01-24|2177.10
#2023-01-25|2186.10
#2023-01-26|2181.33
#2023-01-27|2180.67
#2023-01-30|2172.35
#2023-01-31|2171.08
#2023-02-01|2193.87
#2023-02-02|2202.79
#2023-02-03|2152.67
#2023-02-06|2136.13
#2023-02-07|2152.74
#2023-02-08|2132.13
#2023-02-09|2131.24
#2023-02-10|2117.23
#2023-02-13|2098.12
#2023-02-14|2112.30
#2023-02-15|2083.33
#2023-02-16|2094.77
#2023-02-17|2076.89
#2023-02-20|2096.97
#2023-02-21|2078.67
#2023-02-22|2059.63
#2023-02-23|2057.27
#2023-02-24|2044.76
#2023-02-27|2030.73
#2023-02-28|2030.04
#2023-03-01|2029.12
#2023-03-02|2024.47
#2023-03-03|2046.48
#2023-03-06|2064.27
#2023-03-07|2058.54
#2023-03-08|2056.94
#2023-03-09|2069.73
#2023-03-10|2052.74
#2023-03-13|2051.36
#2023-03-14|2009.34
#2023-03-15|2025.49
#2023-03-16|2026.94
#2023-03-17|2048.81
#2023-03-20|2048.12
#2023-03-21|2037.62
#2023-03-22|2062.89
#2023-03-23|2071.07
#2023-03-24|2066.42
#2023-03-27|2067.40
#2023-03-28|2076.40
#2023-03-29|2092.03
#2023-03-30|2077.28
#2023-03-31|2083.36
#2023-04-03|2099.45
#2023-04-04|2110.86
#2023-04-05|2107.24
#2023-04-06|2092.62
#2023-04-07|2084.92
#2023-04-10|2053.16
#2023-04-11|2065.06
#2023-04-12|2079.64
#2023-04-13|2093.68
#2023-04-14|2084.36
#2023-04-17|2072.67
#2023-04-18|2101.58
#2023-04-19|2091.72
#2023-04-20|2089.57
#2023-04-21|2071.62
#2023-04-24|2076.14
#2023-04-25|2083.72
#2023-04-26|2096.27
#2023-04-27|2085.93
#2023-04-28|2091.55
#2023-05-01|2092.38
#2023-05-02|2097.86
#2023-05-03|2115.09
#2023-05-04|2133.56
#2023-05-05|2125.40
#2023-05-08|2122.90
#2023-05-09|2128.16
#2023-05-10|2129.97
#2023-05-11|2131.62
#2023-05-12|2106.83
#2023-05-15|2122.48
#2023-05-16|2111.90
#2023-05-17|2118.71
#2023-05-18|2095.91
#2023-05-19|2095.73
#2023-05-22|2107.07
#2023-05-23|2095.31
#2023-05-24|2071.38
#2023-05-25|2048.34
#2023-05-26|2032.22
#2023-05-29|2064.68
#2023-05-30|2063.28
#2023-05-31|2039.24
#2023-06-01|2077.68
#2023-06-02|2097.16
#2023-06-05|2104.99
#2023-06-06|2117.50
#2023-06-07|2109.54
#2023-06-08|2106.98
#2023-06-09|2120.35
#2023-06-12|2122.41
#2023-06-13|2149.80
#2023-06-14|2168.59
#2023-06-15|2150.27
#2023-06-16|2145.77
#2023-06-19|2132.58
#2023-06-20|2133.63
#2023-06-21|2146.62
#2023-06-22|2131.76
#2023-06-23|2103.35
#2023-06-26|2101.38
#2023-06-27|2103.35
#2023-06-28|2142.89
#2023-06-29|2121.90
#2023-06-30|2118.89
#2023-07-03|2130.61
#2023-07-04|2126.23
#2023-07-05|2123.89
#2023-07-06|2102.60
#2023-07-07|2107.10
#2023-07-10|2114.37
#2023-07-11|2110.90
#2023-07-12|2154.42
#2023-07-13|2177.74
#2023-07-14|2171.56
#2023-07-17|2160.80
#2023-07-18|2154.81
#2023-07-19|2151.20
#2023-07-20|2144.11
#2023-07-21|2132.68
#2023-07-24|2158.72
#2023-07-25|2138.50
#2023-07-26|2141.96
#2023-07-27|2144.92
#2023-07-28|2146.17
#2023-07-31|2138.87
#2023-08-01|2123.76
#2023-08-02|2080.76
#2023-08-03|2078.19
#2023-08-04|2084.24
#2023-08-07|2092.58
#2023-08-08|2090.43
#2023-08-09|2081.57
#2023-08-10|2086.69
#2023-08-11|2077.58
#2023-08-14|2061.47
#2023-08-15|2071.08
#2023-08-16|2043.96
#2023-08-17|2032.06
#2023-08-18|2026.65
#2023-08-21|2016.56
#2023-08-22|2043.59
#2023-08-23|2055.29
#2023-08-24|2067.49
#2023-08-25|2038.13
#2023-08-28|2046.60
#2023-08-29|2054.32
#2023-08-30|2070.12
#2023-08-31|2082.10
#2023-09-01|2077.64
#2023-09-04|2073.21
#2023-09-05|2050.09
#2023-09-06|2050.40
#2023-09-07|2068.35
#2023-09-08|2057.82
#2023-09-11|2084.11
#2023-09-12|2093.80
#2023-09-13|2095.96
#2023-09-14|2110.56
#2023-09-15|2139.26
#2023-09-18|2112.43
#2023-09-19|2103.39
#2023-09-20|2097.13
#2023-09-21|2069.52
#2023-09-22|2066.97
#2023-09-25|2076.82
#2023-09-26|2051.22
#2023-09-27|2055.24
#2023-09-28|2045.97
#2023-09-29|2044.09
#2023-10-02|2030.99
#2023-10-03|2029.24
#2023-10-04|1988.86
#2023-10-05|2000.98
#2023-10-06|1985.55
#2023-10-09|1989.92
#2023-10-10|2015.53
#2023-10-11|2055.45
#2023-10-12|2060.63
#2023-10-13|2034.13
#2023-10-16|2007.23
#2023-10-17|2046.00
#2023-10-18|2059.87
#2023-10-19|2037.24
#2023-10-20|2024.45
#2023-10-23|2013.15
#2023-10-24|2026.94
#2023-10-25|2022.98
#2023-10-26|1980.54
#2023-10-27|2001.87
#2023-10-30|2004.00
#2023-10-31|1995.84
#2023-11-01|2027.11
#2023-11-02|2060.66
#2023-11-03|2086.50
#2023-11-06|2138.91
#2023-11-07|2117.28
#2023-11-08|2080.70
#2023-11-09|2097.52
#2023-11-10|2084.52
#2023-11-13|2076.63
#2023-11-14|2086.63
#2023-11-15|2136.31
#2023-11-16|2148.46
#2023-11-17|2155.86
#2023-11-20|2166.37
#2023-11-21|2174.27
#2023-11-22|2152.41
#2023-11-23|2152.62
#2023-11-24|2134.61
#2023-11-27|2133.31
#2023-11-28|2171.33
#2023-11-29|2173.88
#2023-11-30|2177.75
#2023-12-01|2147.01
#2023-12-04|2156.53
#2023-12-05|2123.80
#2023-12-06|2142.84
#2023-12-07|2138.77
#2023-12-08|2160.37
#2023-12-11|2153.22
#2023-12-12|2170.72
#2023-12-13|2162.11
#2023-12-14|2210.09
#2023-12-15|2208.35
#2023-12-18|2185.93
#2023-12-19|2182.22
#2023-12-20|2214.16
#2023-12-21|2219.80
#2023-12-22|2237.04
#2023-12-25|2237.80
#2023-12-26|2256.33
#2023-12-27|2295.15
#2023-12-28|2321.59
#2023-12-29|2321.89
#2024-01-01|2321.89
#2024-01-02|2318.61
#2024-01-03|2261.49
#2024-01-04|2244.73
#2024-01-05|2248.00
#2024-01-08|2247.05
#2024-01-09|2228.44
#2024-01-10|2207.11
#2024-01-11|2226.61
#2024-01-12|2236.20
#2024-01-15|2252.78
#2024-01-16|2212.15
#2024-01-17|2173.29
#2024-01-18|2189.34
#2024-01-19|2236.58
#2024-01-22|2261.33
#2024-01-23|2257.68
#2024-01-24|2241.99
#2024-01-25|2234.67
#2024-01-26|2209.58
#2024-01-29|2234.03
#2024-01-30|2236.28
#2024-01-31|2219.32
#2024-02-01|2236.46
#2024-02-02|2264.61
#2024-02-05|2235.98
#2024-02-06|2232.67
#2024-02-07|2239.04
#2024-02-08|2223.21
#2024-02-09|2239.59
#2024-02-12|2238.92
#2024-02-13|2267.53
#2024-02-14|2236.21
#2024-02-15|2227.72
#2024-02-16|2229.74
#2024-02-19|2250.54
#2024-02-20|2249.36
#2024-02-21|2240.05
#2024-02-22|2253.47
#2024-02-23|2247.83
#2024-02-26|2239.51
#2024-02-27|2242.56
#2024-02-28|2244.75
#2024-02-29|2258.23
#2024-03-01|2255.77
#2024-03-04|2271.26
#2024-03-05|2254.35
#2024-03-06|2249.41
#2024-03-07|2265.22
#2024-03-08|2306.70
#2024-03-11|2277.76
#2024-03-12|2276.30
#2024-03-13|2281.82
#2024-03-14|2282.53
#2024-03-15|2236.84
#2024-03-18|2250.01
#2024-03-19|2241.10
#2024-03-20|2294.74
#2024-03-21|2354.89
#2024-03-22|2343.87
#2024-03-25|2321.15
#2024-03-26|2348.84
#2024-03-27|2341.73
#2024-03-28|2353.94
#2024-03-29|2377.52
#2024-04-01|2355.56
#2024-04-02|2394.95
#2024-04-03|2374.03
#2024-04-04|2395.82
#2024-04-05|2370.46
#2024-04-08|2371.72
#2024-04-09|2357.91
#2024-04-10|2343.35
#2024-04-11|2333.02
#2024-04-12|2315.95
#2024-04-15|2268.67
#2024-04-16|2214.21
#2024-04-17|2194.91
#2024-04-18|2214.01
#2024-04-19|2167.87
#2024-04-22|2160.74
#2024-04-23|2155.45
#2024-04-24|2211.64
#2024-04-25|2163.62
#2024-04-26|2165.53
#2024-04-29|2168.49
#2024-04-30|2182.09
#2024-05-01|2175.49
#2024-05-02|2205.39
#2024-05-03|2218.86
#2024-05-06|2213.16
#2024-05-07|2272.88
#2024-05-08|2251.73
#2024-05-09|2217.58
#2024-05-10|2211.52
#2024-05-13|2207.33
#2024-05-14|2204.72
#2024-05-15|2203.08
#2024-05-16|2227.05
#2024-05-17|2201.74
#2024-05-20|2214.40
#2024-05-21|2193.09
#2024-05-22|2183.86
#2024-05-23|2194.94
#2024-05-24|2146.25
#2024-05-27|2182.92
#2024-05-28|2191.42
#2024-05-29|2142.43
#2024-05-30|2107.76
#2024-05-31|2115.38
#2024-06-03|2165.75
#2024-06-04|2164.07
#2024-06-05|2195.10
#2024-06-06|2199.20
#2024-06-07|2196.02
#2024-06-10|2174.57
#2024-06-11|2156.69
#2024-06-12|2185.87
#2024-06-13|2210.71
#2024-06-14|2220.79
#2024-06-17|2188.42
#2024-06-18|2215.99
#2024-06-19|2237.03
#2024-06-20|2239.51
#2024-06-21|2206.06
#2024-06-24|2223.53
#2024-06-25|2232.14
#2024-06-26|2233.79
#2024-06-27|2246.45
#2024-06-28|2262.57
#2024-07-01|2273.83
#2024-07-02|2270.04
#2024-07-03|2281.58
#2024-07-04|2345.02
#2024-07-05|2381.24
#2024-07-08|2382.71
#2024-07-09|2407.68
#2024-07-10|2415.91
#2024-07-11|2442.91
#2024-07-12|2385.19
#2024-07-15|2415.98
#2024-07-16|2418.49
#2024-07-17|2425.50
#2024-07-18|2412.28
#2024-07-19|2359.51
#2024-07-22|2340.81
#2024-07-23|2358.42
#2024-07-24|2342.66
#2024-07-25|2283.93
#2024-07-26|2285.10
#2024-07-29|2303.94
#2024-07-30|2287.39
#2024-07-31|2364.40
#2024-08-01|2331.70
#2024-08-02|2267.44
#2024-08-05|2095.72
#2024-08-06|2127.03
#2024-08-07|2181.80
#2024-08-08|2146.65
#2024-08-09|2188.24
#2024-08-12|2186.51
#2024-08-13|2219.94
#2024-08-14|2250.73
#2024-08-15|2252.75
#2024-08-16|2321.68
#2024-08-19|2327.07
#2024-08-20|2350.04
#2024-08-21|2341.61
#2024-08-22|2342.30
#2024-08-23|2338.29
#2024-08-26|2332.92
#2024-08-27|2332.50
#2024-08-28|2330.61
#2024-08-29|2299.46
#2024-08-30|2302.44
#2024-09-02|2296.72
#2024-09-03|2282.38
#2024-09-04|2218.56
#2024-09-05|2219.82
#2024-09-06|2225.99
#2024-09-09|2188.65
#2024-09-10|2166.53
#2024-09-11|2150.64
#2024-09-12|2188.43
#2024-09-13|2174.78
#2024-09-16|2178.61
#2024-09-17|2163.91
#2024-09-18|2161.57
#2024-09-19|2152.55
#2024-09-20|2144.62
#2024-09-23|2135.07
#2024-09-24|2149.30
#2024-09-25|2120.21
#2024-09-26|2178.24
#2024-09-27|2197.35
#2024-09-30|2127.52
#2024-10-01|2137.27
#2024-10-02|2101.13
#2024-10-03|2106.46
#2024-10-04|2072.19
#2024-10-07|2076.27
#2024-10-08|2048.63
#2024-10-09|2054.74
#2024-10-10|2046.14
#2024-10-11|2038.10
#2024-10-14|2052.72
#2024-10-15|2074.69
#2024-10-16|2042.85
#2024-10-17|2040.97
#2024-10-18|2031.97
#2024-10-21|2015.72
#2024-10-22|1985.22
#2024-10-23|1988.95
#2024-10-24|1957.88
#2024-10-25|1937.95
#2024-10-28|1975.67
#2024-10-29|2004.51
#2024-10-30|2009.18
#2024-10-31|2010.69
#2024-11-01|1979.45
#2024-11-04|2000.30
#2024-11-05|1980.31
#2024-11-06|1962.40
#2024-11-07|1977.95
#2024-11-08|1986.62
#2024-11-11|1946.75
#2024-11-12|1912.94
#2024-11-13|1864.34
#2024-11-14|1845.21
#2024-11-15|1911.75
#2024-11-18|1958.01
#2024-11-19|1964.97
#2024-11-20|1934.63
#2024-11-21|1952.25
#2024-11-22|1941.42
#2024-11-25|1973.88
#2024-11-26|1982.08
#2024-11-27|1972.45
#2024-11-28|1971.54
#2024-11-29|1954.47
#2024-12-02|1945.87
#2024-12-03|1965.99
#2024-12-04|1937.65
#2024-12-05|1942.02
#2024-12-06|1945.26
#2024-12-09|1924.79
#2024-12-10|1929.40
#2024-12-11|1926.89
#2024-12-12|1962.43
#2024-12-13|1952.45
#2024-12-16|1943.56
#2024-12-17|1935.25
#2024-12-18|1929.61
#2024-12-19|1861.70
#2024-12-20|1858.29
#2024-12-23|1871.38
#2024-12-24|1873.89
#2024-12-25|1874.70
#2024-12-26|1863.89
#2024-12-27|1883.88
#2024-12-30|1871.95
#2024-12-31|1870.56
#2025-01-01|1870.56
#2025-01-02|1878.50
#2025-01-03|1891.82
#2025-01-06|1902.92
#2025-01-07|1906.65
#2025-01-08|1924.72
#2025-01-09|1905.46
#2025-01-10|1880.00
#2025-01-13|1859.74
#2025-01-14|1856.39
#2025-01-15|1863.61
#2025-01-16|1881.92
#2025-01-17|1864.49
#2025-01-20|1875.67
#2025-01-21|1882.60
#2025-01-22|1913.12
#2025-01-23|1921.77
#2025-01-24|1928.76
#2025-01-27|1927.69
#2025-01-28|1913.07
#2025-01-29|1922.11
#2025-01-30|1924.09
#2025-01-31|1893.12
#2025-02-03|1861.36
#2025-02-04|1892.20
#2025-02-05|1930.29
#2025-02-06|1932.01
#2025-02-07|1917.33
#2025-02-10|1935.20
#2025-02-11|1932.52
#2025-02-12|1939.07
#2025-02-13|1948.24
#2025-02-14|1962.82
#2025-02-17|1972.50
#2025-02-18|1987.31
#2025-02-19|2013.63
#2025-02-20|2019.25
#2025-02-21|2010.98
#2025-02-24|2002.13
#2025-02-25|1990.32
#2025-02-26|1972.83
#2025-02-27|1963.41
#2025-02-28|1899.10
#2025-03-03|1912.93
#2025-03-04|1909.67
#2025-03-05|1909.56
#2025-03-06|1930.34
#2025-03-07|1910.87
#2025-03-10|1911.86
#2025-03-11|1894.33
#2025-03-12|1912.56
#2025-03-13|1911.87
#2025-03-14|1907.93
#2025-03-17|1963.98
#2025-03-18|1961.85
#2025-03-19|1970.20
#2025-03-20|1997.75
#2025-03-21|2019.65
#2025-03-24|1989.85
#2025-03-25|1985.95
#2025-03-26|2013.66
#2025-03-27|2014.05
#2025-03-28|1999.33
#2025-03-31|1934.93
#2025-04-01|1956.95
#2025-04-02|1952.26
#2025-04-03|1922.61
#2025-04-04|1935.58
#2025-04-07|1806.81
#2025-04-08|1845.34
#2025-04-09|1829.84
#2025-04-10|1954.60
#2025-04-11|1942.01
#2025-04-14|1986.90
#2025-04-15|1999.95
#2025-04-16|1977.75
#2025-04-17|1993.52
#2025-04-18|2004.86
#2025-04-21|2003.98
#2025-04-22|2005.27
#2025-04-23|2011.07
#2025-04-24|1992.96
#2025-04-25|1993.65
#2025-04-28|2005.58
#2025-04-29|2011.49
#2025-04-30|2017.53
#2025-05-01|2008.81
#2025-05-02|2022.32
#2025-05-05|2022.84
#2025-05-06|2030.54
#2025-05-07|2045.57
#2025-05-08|2025.00
#2025-05-09|2047.77
#2025-05-12|2067.33
#2025-05-13|2032.89
#2025-05-14|2054.15
#2025-05-15|2064.19
#2025-05-16|2064.71
#2025-05-19|2047.99
#2025-05-20|2052.47
#2025-05-21|2057.63
#2025-05-22|2039.26
#2025-05-23|2047.71
#2025-05-26|2070.18
#2025-05-27|2049.91
#2025-05-28|2076.66
#2025-05-29|2090.31
#2025-05-30|2085.37
#2025-06-02|2093.62
#2025-06-03|2089.48
#2025-06-04|2116.90
#2025-06-05|2134.81
#2025-06-06|2128.84
#2025-06-09|2155.90
#2025-06-10|2143.52
#2025-06-11|2151.34
#2025-06-12|2167.03
#2025-06-13|2138.86
#2025-06-16|2139.58
#2025-06-17|2150.18
#2025-06-18|2171.99
#2025-06-19|2149.36
#2025-06-20|2158.93
#2025-06-23|2118.59
#2025-06-24|2202.00
#2025-06-25|2193.09
#2025-06-26|2208.22
#2025-06-27|2229.89
#2025-06-30|2248.47
#2025-07-01|2264.48
#2025-07-02|2274.42
#2025-07-03|2300.15
#2025-07-04|2297.34
#2025-07-07|2259.46
#2025-07-08|2244.38
#2025-07-09|2228.41
#2025-07-10|2239.77
#2025-07-11|2251.51
#2025-07-14|2233.09
#2025-07-15|2251.40
#2025-07-16|2265.08
#2025-07-17|2301.99
#2025-07-18|2323.91
#2025-07-21|2345.21
#2025-07-22|2331.10
#2025-07-23|2355.81
#2025-07-24|2370.65
#2025-07-25|2349.08
#2025-07-28|2386.12
#2025-07-29|2374.37
#2025-07-30|2406.18
#2025-07-31|2387.89
#2025-08-01|2363.08
#2025-08-04|2384.31
#2025-08-05|2405.45
#2025-08-06|2400.21
#2025-08-07|2448.06
#2025-08-08|2505.19
#2025-08-11|2491.85
#2025-08-12|2530.18
#2025-08-13|2563.86
#2025-08-14|2559.88
#2025-08-15|2602.98
#2025-08-18|2585.22
#2025-08-19|2563.77
#2025-08-20|2538.89
#2025-08-21|2518.86
#2025-08-22|2556.45
#2025-08-25|2561.68
#2025-08-26|2519.31
#2025-08-27|2524.29
#2025-08-28|2539.84
#2025-08-29|2539.28
#2025-09-01|2493.08
#2025-09-02|2510.93
#2025-09-03|2483.76
#2025-09-04|2511.19
#2025-09-05|2519.87
#2025-09-08|2531.08
#2025-09-09|2532.00
#2025-09-10|2586.51
#2025-09-11|2648.37
#2025-09-12|2685.68
#2025-09-15|2701.31
#2025-09-16|2762.82
#2025-09-17|2740.75
#2025-09-18|2754.62
#2025-09-19|2735.55
#2025-09-22|2774.21
#2025-09-23|2790.23
#2025-09-24|2817.77
#2025-09-25|2828.70
#2025-09-26|2760.91
#2025-09-29|2793.52
#2025-09-30|2778.95
#2025-10-01|2800.95
#2025-10-02|2864.70
#2025-10-03|2891.17
#2025-10-06|2897.44
#2025-10-07|2892.61
#2025-10-08|2863.17
#2025-10-09|2922.26
#2025-10-10|2961.97
#2025-10-13|2937.09
#2025-10-14|2876.24
#2025-10-15|2967.67
#2025-10-16|3064.67
#2025-10-17|3049.51
#2025-10-20|3115.35
#2025-10-21|3098.76
#2025-10-22|3083.18
#2025-10-23|3009.05
#2025-10-24|3071.72
#2025-10-27|3170.48
#2025-10-28|3151.40
#2025-10-29|3195.96
#2025-10-30|3204.59
#2025-10-31|3274.69
#2025-11-03|3319.50
#2025-11-04|3168.81
#2025-11-05|3019.62
#2025-11-06|3036.51
#2025-11-07|2985.72
#2025-11-10|3047.06
#2025-11-11|3093.27
#2025-11-12|3065.71
#2025-11-13|3042.30
#2025-11-14|2938.01
#2025-11-17|2998.16
#2025-11-18|2906.06
#2025-11-19|2876.41
#2025-11-20|2935.40
#2025-11-21|2813.58
#2025-11-24|2843.77
#2025-11-25|2834.93
#2025-11-26|2919.05
#2025-11-27|2939.47
#2025-11-28|2896.91
#2025-12-01|2893.53
#2025-12-02|2908.16
#2025-12-03|2951.24
#2025-12-04|2998.32
#2025-12-05|3060.76
#2025-12-08|3060.40
#2025-12-09|3040.36
#2025-12-10|3039.16
#2025-12-11|3000.82
#2025-12-12|3037.47
#2025-12-15|2967.75
#2025-12-16|2923.96
#2025-12-17|2990.20
#2025-12-18|2972.37
#2025-12-19|2970.38
#2025-12-22|3039.21
#2025-12-23|3059.86
#2025-12-24|3089.02
#2025-12-25|3090.14
#2025-12-26|3191.21
#2025-12-29|3245.17
#2025-12-30|3221.50
#2025-12-31|3218.09
#2026-01-01|3218.09
#2026-01-02|3350.38
#2026-01-05|3511.70
#2026-01-06|3528.96
#2026-01-07|3536.91
#2026-01-08|3462.89
#2026-01-09|3448.92
#2026-01-12|3434.47
#2026-01-13|3426.32
#2026-01-14|3448.34
#2026-01-15|3482.86
#2026-01-16|3544.63
#2026-01-19|3552.62
#2026-01-20|3484.06
#2026-01-21|3544.44
#2026-01-22|3621.01
#2026-01-23|3625.87
#2026-01-26|3672.32
#2026-01-27|3774.91
#2026-01-28|3869.91
#2026-01-29|3842.10
#2026-01-30|3818.87
#2026-02-02|3616.75
#2026-02-03|3924.85
#2026-02-04|3922.91
#2026-02-05|3722.78
#2026-02-06|3710.64
#2026-02-09|3848.24
#2026-02-10|3904.05
#2026-02-11|3958.79
#2026-02-12|4154.71
#2026-02-13|4152.22
#2026-02-16|4177.98
#2026-02-17|4147.62
#2026-02-18|4135.38
#2026-02-19|4269.00
#2026-02-20|4258.81
#2026-02-23|4311.81
#2026-02-24|4380.87
#2026-02-25|4451.08
#2026-02-26|4681.10
#2026-02-27|4619.04
#2026-03-02|4596.03
#2026-03-03|4223.90
#2026-03-04|3848.71
#2026-03-05|4155.40
#2026-03-06|4108.74
#2026-03-09|3842.27
#2026-03-10|4120.02
#2026-03-11|4175.74
#2026-03-12|4090.36
#2026-03-13|3990.98
#2026-03-16|4069.32
#2026-03-17|4153.21
#2026-03-18|4393.06
#2026-03-19|4234.43
#2026-03-20|4205.86
#2026-03-23|3979.43
#2026-03-24|4073.56
#2026-03-25|4091.31
#2026-03-26|3949.44
#2026-03-27|3949.95
#2026-03-30|3863.44
#2026-03-31|3700.85
#2026-04-01|4079.62
#2026-04-02|3878.49
#2026-04-03|3994.35
#2026-04-06|4114.23
#2026-04-07|4143.15
#2026-04-08|4447.56
#2026-04-09|4330.90
#2026-04-10|4347.35