Table Data - Nasdaq Developed Markets: Asia Pacific Financial Services Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Financial Services Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA3020T |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMASPA3020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 892.76 |
| 2001-04-02 | 883.24 |
| 2001-04-03 | 913.58 |
| 2001-04-04 | 934.77 |
| 2001-04-05 | 950.62 |
| 2001-04-06 | 962.30 |
| 2001-04-09 | 931.51 |
| 2001-04-10 | 905.25 |
| 2001-04-11 | 937.34 |
| 2001-04-12 | 947.17 |
| 2001-04-13 | . |
| 2001-04-16 | 931.76 |
| 2001-04-17 | 921.10 |
| 2001-04-18 | 959.95 |
| 2001-04-19 | 984.48 |
| 2001-04-20 | 976.52 |
| 2001-04-23 | 977.92 |
| 2001-04-24 | 966.46 |
| 2001-04-25 | 990.73 |
| 2001-04-26 | 1007.61 |
| 2001-04-27 | 1001.26 |
| 2001-04-30 | 1005.39 |
| 2001-05-01 | 1065.91 |
| 2001-05-02 | 1074.29 |
| 2001-05-03 | 1082.63 |
| 2001-05-04 | 1081.07 |
| 2001-05-07 | 1092.55 |
| 2001-05-08 | 1072.33 |
| 2001-05-09 | 1039.97 |
| 2001-05-10 | 1025.53 |
| 2001-05-11 | 1042.58 |
| 2001-05-14 | 1015.37 |
| 2001-05-15 | 1030.12 |
| 2001-05-16 | 1005.07 |
| 2001-05-17 | 1030.04 |
| 2001-05-18 | 1038.25 |
| 2001-05-21 | 1041.65 |
| 2001-05-22 | 1044.86 |
| 2001-05-23 | 1042.11 |
| 2001-05-24 | 1027.56 |
| 2001-05-25 | 1029.71 |
| 2001-05-28 | . |
| 2001-05-29 | 1046.54 |
| 2001-05-30 | 1012.89 |
| 2001-05-31 | 1001.20 |
| 2001-06-01 | 1011.05 |
| 2001-06-04 | 1012.13 |
| 2001-06-05 | 993.33 |
| 2001-06-06 | 998.62 |
| 2001-06-07 | 1021.14 |
| 2001-06-08 | 1020.52 |
| 2001-06-11 | 1003.83 |
| 2001-06-12 | 967.58 |
| 2001-06-13 | 966.94 |
| 2001-06-14 | 972.19 |
| 2001-06-15 | 986.47 |
| 2001-06-18 | 947.18 |
| 2001-06-19 | 935.84 |
| 2001-06-20 | 939.52 |
| 2001-06-21 | 973.90 |
| 2001-06-22 | 980.67 |
| 2001-06-25 | 979.96 |
| 2001-06-26 | 989.38 |
| 2001-06-27 | 971.89 |
| 2001-06-28 | 960.87 |
| 2001-06-29 | 980.05 |
| 2001-07-02 | 971.11 |
| 2001-07-03 | 984.74 |
| 2001-07-04 | . |
| 2001-07-05 | 938.75 |
| 2001-07-06 | 909.99 |
| 2001-07-09 | 891.02 |
| 2001-07-10 | 907.12 |
| 2001-07-11 | 899.00 |
| 2001-07-12 | 932.32 |
| 2001-07-13 | 911.53 |
| 2001-07-16 | 908.29 |
| 2001-07-17 | 883.87 |
| 2001-07-18 | 876.30 |
| 2001-07-19 | 880.09 |
| 2001-07-20 | 879.02 |
| 2001-07-23 | 852.84 |
| 2001-07-24 | 851.38 |
| 2001-07-25 | 871.75 |
| 2001-07-26 | 866.82 |
| 2001-07-27 | 855.73 |
| 2001-07-30 | 838.98 |
| 2001-07-31 | 851.32 |
| 2001-08-01 | 873.18 |
| 2001-08-02 | 917.49 |
| 2001-08-03 | 903.05 |
| 2001-08-06 | 902.43 |
| 2001-08-07 | 904.81 |
| 2001-08-08 | 898.61 |
| 2001-08-09 | 871.44 |
| 2001-08-10 | 879.45 |
| 2001-08-13 | 864.65 |
| 2001-08-14 | 912.26 |
| 2001-08-15 | 917.38 |
| 2001-08-16 | 910.25 |
| 2001-08-17 | 927.27 |
| 2001-08-20 | 914.75 |
| 2001-08-21 | 921.83 |
| 2001-08-22 | 941.24 |
| 2001-08-23 | 925.70 |
| 2001-08-24 | 935.78 |
| 2001-08-27 | 939.49 |
| 2001-08-28 | 930.94 |
| 2001-08-29 | 920.73 |
| 2001-08-30 | 888.72 |
| 2001-08-31 | 881.98 |
| 2001-09-03 | . |
| 2001-09-04 | 887.46 |
| 2001-09-05 | 871.56 |
| 2001-09-06 | 864.63 |
| 2001-09-07 | 851.43 |
| 2001-09-10 | 829.28 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 748.35 |
| 2001-09-18 | 771.21 |
| 2001-09-19 | 783.95 |
| 2001-09-20 | 773.21 |
| 2001-09-21 | 721.69 |
| 2001-09-24 | 716.52 |
| 2001-09-25 | 729.09 |
| 2001-09-26 | 721.83 |
| 2001-09-27 | 709.70 |
| 2001-09-28 | 738.66 |
| 2001-10-01 | 751.86 |
| 2001-10-02 | 779.66 |
| 2001-10-03 | 780.21 |
| 2001-10-04 | 789.74 |
| 2001-10-05 | 803.91 |
| 2001-10-08 | 802.09 |
| 2001-10-09 | 767.04 |
| 2001-10-10 | 749.30 |
| 2001-10-11 | 769.03 |
| 2001-10-12 | 791.31 |
| 2001-10-15 | 787.25 |
| 2001-10-16 | 799.79 |
| 2001-10-17 | 810.06 |
| 2001-10-18 | 790.44 |
| 2001-10-19 | 787.06 |
| 2001-10-22 | 791.34 |
| 2001-10-23 | 800.36 |
| 2001-10-24 | 804.89 |
| 2001-10-25 | 815.45 |
| 2001-10-26 | 797.53 |
| 2001-10-29 | 791.47 |
| 2001-10-30 | 768.59 |
| 2001-10-31 | 751.29 |
| 2001-11-01 | 753.85 |
| 2001-11-02 | 760.70 |
| 2001-11-05 | 760.81 |
| 2001-11-06 | 776.72 |
| 2001-11-07 | 757.27 |
| 2001-11-08 | 764.54 |
| 2001-11-09 | 763.74 |
| 2001-11-12 | 748.72 |
| 2001-11-13 | 737.81 |
| 2001-11-14 | 740.81 |
| 2001-11-15 | 752.65 |
| 2001-11-16 | 770.92 |
| 2001-11-19 | 783.10 |
| 2001-11-20 | 788.32 |
| 2001-11-21 | 784.48 |
| 2001-11-22 | . |
| 2001-11-23 | 783.93 |
| 2001-11-26 | 795.87 |
| 2001-11-27 | 799.14 |
| 2001-11-28 | 782.23 |
| 2001-11-29 | 762.11 |
| 2001-11-30 | 777.13 |
| 2001-12-03 | 756.15 |
| 2001-12-04 | 745.08 |
| 2001-12-05 | 756.12 |
| 2001-12-06 | 768.46 |
| 2001-12-07 | 758.21 |
| 2001-12-10 | 741.71 |
| 2001-12-11 | 740.93 |
| 2001-12-12 | 750.55 |
| 2001-12-13 | 741.17 |
| 2001-12-14 | 733.98 |
| 2001-12-17 | 705.05 |
| 2001-12-18 | 707.91 |
| 2001-12-19 | 710.50 |
| 2001-12-20 | 711.83 |
| 2001-12-21 | 699.80 |
| 2001-12-24 | 699.74 |
| 2001-12-25 | . |
| 2001-12-26 | 686.95 |
| 2001-12-27 | 690.95 |
| 2001-12-28 | 706.86 |
| 2001-12-31 | 707.73 |
| 2002-01-01 | . |
| 2002-01-02 | 706.73 |
| 2002-01-03 | 708.72 |
| 2002-01-04 | 722.00 |
| 2002-01-07 | 722.47 |
| 2002-01-08 | 706.32 |
| 2002-01-09 | 698.17 |
| 2002-01-10 | 683.04 |
| 2002-01-11 | 678.55 |
| 2002-01-14 | 678.69 |
| 2002-01-15 | 664.69 |
| 2002-01-16 | 666.88 |
| 2002-01-17 | 665.76 |
| 2002-01-18 | 677.56 |
| 2002-01-21 | . |
| 2002-01-22 | 661.51 |
| 2002-01-23 | 658.46 |
| 2002-01-24 | 651.45 |
| 2002-01-25 | 658.98 |
| 2002-01-28 | 669.19 |
| 2002-01-29 | 658.12 |
| 2002-01-30 | 641.34 |
| 2002-01-31 | 650.35 |
| 2002-02-01 | 631.92 |
| 2002-02-04 | 609.57 |
| 2002-02-05 | 593.13 |
| 2002-02-06 | 587.76 |
| 2002-02-07 | 601.94 |
| 2002-02-08 | 619.07 |
| 2002-02-11 | 624.73 |
| 2002-02-12 | 635.24 |
| 2002-02-13 | 634.99 |
| 2002-02-14 | 642.03 |
| 2002-02-15 | 643.31 |
| 2002-02-18 | . |
| 2002-02-19 | 625.36 |
| 2002-02-20 | 622.11 |
| 2002-02-21 | 640.37 |
| 2002-02-22 | 647.96 |
| 2002-02-25 | 647.71 |
| 2002-02-26 | 642.57 |
| 2002-02-27 | 654.93 |
| 2002-02-28 | 664.96 |
| 2002-03-01 | 676.94 |
| 2002-03-04 | 716.74 |
| 2002-03-05 | 716.63 |
| 2002-03-06 | 714.40 |
| 2002-03-07 | 756.67 |
| 2002-03-08 | 770.12 |
| 2002-03-11 | 785.92 |
| 2002-03-12 | 752.31 |
| 2002-03-13 | 727.42 |
| 2002-03-14 | 739.73 |
| 2002-03-15 | 747.24 |
| 2002-03-18 | 730.11 |
| 2002-03-19 | 744.76 |
| 2002-03-20 | 740.78 |
| 2002-03-21 | 738.38 |
| 2002-03-22 | 721.72 |
| 2002-03-25 | 707.62 |
| 2002-03-26 | 702.80 |
| 2002-03-27 | 714.54 |
| 2002-03-28 | 715.90 |
| 2002-03-29 | . |
| 2002-04-01 | 691.84 |
| 2002-04-02 | 708.98 |
| 2002-04-03 | 719.46 |
| 2002-04-04 | 730.58 |
| 2002-04-05 | 728.30 |
| 2002-04-08 | 724.27 |
| 2002-04-09 | 721.26 |
| 2002-04-10 | 728.00 |
| 2002-04-11 | 728.37 |
| 2002-04-12 | 710.65 |
| 2002-04-15 | 726.11 |
| 2002-04-16 | 731.50 |
| 2002-04-17 | 747.64 |
| 2002-04-18 | 757.85 |
| 2002-04-19 | 759.03 |
| 2002-04-22 | 764.18 |
| 2002-04-23 | 770.57 |
| 2002-04-24 | 768.38 |
| 2002-04-25 | 775.24 |
| 2002-04-26 | 774.29 |
| 2002-04-29 | 769.80 |
| 2002-04-30 | 769.54 |
| 2002-05-01 | 785.35 |
| 2002-05-02 | 786.31 |
| 2002-05-03 | 790.83 |
| 2002-05-06 | 785.36 |
| 2002-05-07 | 769.00 |
| 2002-05-08 | 758.19 |
| 2002-05-09 | 766.33 |
| 2002-05-10 | 765.36 |
| 2002-05-13 | 757.16 |
| 2002-05-14 | 746.70 |
| 2002-05-15 | 769.14 |
| 2002-05-16 | 780.59 |
| 2002-05-17 | 804.59 |
| 2002-05-20 | 833.00 |
| 2002-05-21 | 837.49 |
| 2002-05-22 | 850.83 |
| 2002-05-23 | 857.75 |
| 2002-05-24 | 855.37 |
| 2002-05-27 | . |
| 2002-05-28 | 844.11 |
| 2002-05-29 | 847.65 |
| 2002-05-30 | 851.02 |
| 2002-05-31 | 833.09 |
| 2002-06-03 | 853.73 |
| 2002-06-04 | 847.52 |
| 2002-06-05 | 844.51 |
| 2002-06-06 | 834.17 |
| 2002-06-07 | 823.42 |
| 2002-06-10 | 813.76 |
| 2002-06-11 | 823.22 |
| 2002-06-12 | 818.98 |
| 2002-06-13 | 793.23 |
| 2002-06-14 | 779.26 |
| 2002-06-17 | 755.01 |
| 2002-06-18 | 767.01 |
| 2002-06-19 | 742.65 |
| 2002-06-20 | 751.78 |
| 2002-06-21 | 741.97 |
| 2002-06-24 | 754.54 |
| 2002-06-25 | 748.86 |
| 2002-06-26 | 730.22 |
| 2002-06-27 | 734.80 |
| 2002-06-28 | 760.88 |
| 2002-07-01 | 760.55 |
| 2002-07-02 | 762.48 |
| 2002-07-03 | 766.75 |
| 2002-07-04 | . |
| 2002-07-05 | 769.18 |
| 2002-07-08 | 772.70 |
| 2002-07-09 | 791.87 |
| 2002-07-10 | 782.11 |
| 2002-07-11 | 765.22 |
| 2002-07-12 | 764.63 |
| 2002-07-15 | 755.86 |
| 2002-07-16 | 740.35 |
| 2002-07-17 | 739.63 |
| 2002-07-18 | 765.12 |
| 2002-07-19 | 742.34 |
| 2002-07-22 | 732.69 |
| 2002-07-23 | 726.69 |
| 2002-07-24 | 701.09 |
| 2002-07-25 | 700.90 |
| 2002-07-26 | 673.61 |
| 2002-07-29 | 670.01 |
| 2002-07-30 | 687.83 |
| 2002-07-31 | 682.77 |
| 2002-08-01 | 675.64 |
| 2002-08-02 | 667.05 |
| 2002-08-05 | 661.37 |
| 2002-08-06 | 634.65 |
| 2002-08-07 | 664.55 |
| 2002-08-08 | 655.68 |
| 2002-08-09 | 671.46 |
| 2002-08-12 | 664.33 |
| 2002-08-13 | 655.59 |
| 2002-08-14 | 664.90 |
| 2002-08-15 | 672.62 |
| 2002-08-16 | 671.90 |
| 2002-08-19 | 663.60 |
| 2002-08-20 | 662.11 |
| 2002-08-21 | 664.51 |
| 2002-08-22 | 675.49 |
| 2002-08-23 | 690.39 |
| 2002-08-26 | 698.89 |
| 2002-08-27 | 692.04 |
| 2002-08-28 | 686.97 |
| 2002-08-29 | 675.09 |
| 2002-08-30 | 677.23 |
| 2002-09-02 | . |
| 2002-09-03 | 644.34 |
| 2002-09-04 | 620.73 |
| 2002-09-05 | 640.65 |
| 2002-09-06 | 628.49 |
| 2002-09-09 | 640.25 |
| 2002-09-10 | 637.76 |
| 2002-09-11 | 636.84 |
| 2002-09-12 | 638.76 |
| 2002-09-13 | 624.98 |
| 2002-09-16 | 617.48 |
| 2002-09-17 | 634.61 |
| 2002-09-18 | 632.46 |
| 2002-09-19 | 638.15 |
| 2002-09-20 | 615.10 |
| 2002-09-23 | 608.73 |
| 2002-09-24 | 592.18 |
| 2002-09-25 | 589.00 |
| 2002-09-26 | 606.34 |
| 2002-09-27 | 634.91 |
| 2002-09-30 | 632.01 |
| 2002-10-01 | 615.45 |
| 2002-10-02 | 610.04 |
| 2002-10-03 | 593.39 |
| 2002-10-04 | 594.53 |
| 2002-10-07 | 573.12 |
| 2002-10-08 | 572.74 |
| 2002-10-09 | 559.40 |
| 2002-10-10 | 561.31 |
| 2002-10-11 | 568.22 |
| 2002-10-14 | 569.90 |
| 2002-10-15 | 584.72 |
| 2002-10-16 | 586.47 |
| 2002-10-17 | 588.74 |
| 2002-10-18 | 596.08 |
| 2002-10-21 | 591.12 |
| 2002-10-22 | 574.34 |
| 2002-10-23 | 573.85 |
| 2002-10-24 | 564.99 |
| 2002-10-25 | 571.14 |
| 2002-10-28 | 573.54 |
| 2002-10-29 | 581.28 |
| 2002-10-30 | 581.19 |
| 2002-10-31 | 574.06 |
| 2002-11-01 | 570.10 |
| 2002-11-04 | 570.20 |
| 2002-11-05 | 583.87 |
| 2002-11-06 | 583.59 |
| 2002-11-07 | 586.85 |
| 2002-11-08 | 575.72 |
| 2002-11-11 | 556.64 |
| 2002-11-12 | 545.12 |
| 2002-11-13 | 540.22 |
| 2002-11-14 | 525.49 |
| 2002-11-15 | 541.44 |
| 2002-11-18 | 526.98 |
| 2002-11-19 | 520.11 |
| 2002-11-20 | 533.68 |
| 2002-11-21 | 553.61 |
| 2002-11-22 | 569.36 |
| 2002-11-25 | 577.46 |
| 2002-11-26 | 569.56 |
| 2002-11-27 | 572.49 |
| 2002-11-28 | . |
| 2002-11-29 | 601.82 |
| 2002-12-02 | 600.85 |
| 2002-12-03 | 599.18 |
| 2002-12-04 | 574.84 |
| 2002-12-05 | 568.93 |
| 2002-12-06 | 562.80 |
| 2002-12-09 | 564.78 |
| 2002-12-10 | 558.69 |
| 2002-12-11 | 554.21 |
| 2002-12-12 | 557.49 |
| 2002-12-13 | 548.26 |
| 2002-12-16 | 544.13 |
| 2002-12-17 | 548.80 |
| 2002-12-18 | 538.14 |
| 2002-12-19 | 547.96 |
| 2002-12-20 | 545.93 |
| 2002-12-23 | 548.26 |
| 2002-12-24 | 546.36 |
| 2002-12-25 | . |
| 2002-12-26 | 552.52 |
| 2002-12-27 | 557.33 |
| 2002-12-30 | 559.09 |
| 2002-12-31 | 558.64 |
| 2003-01-01 | . |
| 2003-01-02 | 555.77 |
| 2003-01-03 | 558.80 |
| 2003-01-06 | 573.07 |
| 2003-01-07 | 564.17 |
| 2003-01-08 | 555.62 |
| 2003-01-09 | 558.72 |
| 2003-01-10 | 561.43 |
| 2003-01-13 | 564.54 |
| 2003-01-14 | 571.60 |
| 2003-01-15 | 585.98 |
| 2003-01-16 | 591.41 |
| 2003-01-17 | 599.82 |
| 2003-01-20 | . |
| 2003-01-21 | 594.12 |
| 2003-01-22 | 594.58 |
| 2003-01-23 | 599.82 |
| 2003-01-24 | 606.07 |
| 2003-01-27 | 589.37 |
| 2003-01-28 | 574.18 |
| 2003-01-29 | 569.08 |
| 2003-01-30 | 568.32 |
| 2003-01-31 | 564.35 |
| 2003-02-03 | 574.02 |
| 2003-02-04 | 582.73 |
| 2003-02-05 | 578.53 |
| 2003-02-06 | 572.12 |
| 2003-02-07 | 569.38 |
| 2003-02-10 | 571.26 |
| 2003-02-11 | 567.99 |
| 2003-02-12 | 573.62 |
| 2003-02-13 | 572.82 |
| 2003-02-14 | 570.14 |
| 2003-02-17 | . |
| 2003-02-18 | 588.60 |
| 2003-02-19 | 582.89 |
| 2003-02-20 | 581.84 |
| 2003-02-21 | 571.88 |
| 2003-02-24 | 578.57 |
| 2003-02-25 | 563.59 |
| 2003-02-26 | 555.54 |
| 2003-02-27 | 549.67 |
| 2003-02-28 | 545.15 |
| 2003-03-03 | 550.91 |
| 2003-03-04 | 551.47 |
| 2003-03-05 | 548.31 |
| 2003-03-06 | 541.44 |
| 2003-03-07 | 526.95 |
| 2003-03-10 | 508.26 |
| 2003-03-11 | 496.55 |
| 2003-03-12 | 503.03 |
| 2003-03-13 | 494.30 |
| 2003-03-14 | 504.57 |
| 2003-03-17 | 494.87 |
| 2003-03-18 | 509.73 |
| 2003-03-19 | 512.71 |
| 2003-03-20 | 525.03 |
| 2003-03-21 | 520.39 |
| 2003-03-24 | 533.77 |
| 2003-03-25 | 516.91 |
| 2003-03-26 | 527.95 |
| 2003-03-27 | 528.63 |
| 2003-03-28 | 524.32 |
| 2003-03-31 | 503.98 |
| 2003-04-01 | 503.58 |
| 2003-04-02 | 504.79 |
| 2003-04-03 | 501.44 |
| 2003-04-04 | 498.81 |
| 2003-04-07 | 503.65 |
| 2003-04-08 | 500.55 |
| 2003-04-09 | 495.25 |
| 2003-04-10 | 494.64 |
| 2003-04-11 | 487.37 |
| 2003-04-14 | 479.80 |
| 2003-04-15 | 484.08 |
| 2003-04-16 | 482.56 |
| 2003-04-17 | 488.51 |
| 2003-04-18 | . |
| 2003-04-21 | 497.02 |
| 2003-04-22 | 487.39 |
| 2003-04-23 | 487.95 |
| 2003-04-24 | 496.03 |
| 2003-04-25 | 487.69 |
| 2003-04-28 | 486.05 |
| 2003-04-29 | 490.19 |
| 2003-04-30 | 511.05 |
| 2003-05-01 | 517.92 |
| 2003-05-02 | 520.07 |
| 2003-05-05 | 499.61 |
| 2003-05-06 | 511.05 |
| 2003-05-07 | 520.97 |
| 2003-05-08 | 513.25 |
| 2003-05-09 | 514.89 |
| 2003-05-12 | 522.86 |
| 2003-05-13 | 524.39 |
| 2003-05-14 | 526.69 |
| 2003-05-15 | 512.15 |
| 2003-05-16 | 513.39 |
| 2003-05-19 | 503.72 |
| 2003-05-20 | 502.01 |
| 2003-05-21 | 499.56 |
| 2003-05-22 | 505.63 |
| 2003-05-23 | 516.72 |
| 2003-05-26 | . |
| 2003-05-27 | 512.73 |
| 2003-05-28 | 512.56 |
| 2003-05-29 | 517.41 |
| 2003-05-30 | 511.99 |
| 2003-06-02 | 537.44 |
| 2003-06-03 | 537.47 |
| 2003-06-04 | 544.90 |
| 2003-06-05 | 559.82 |
| 2003-06-06 | 560.53 |
| 2003-06-09 | 571.21 |
| 2003-06-10 | 566.91 |
| 2003-06-11 | 569.89 |
| 2003-06-12 | 580.59 |
| 2003-06-13 | 585.18 |
| 2003-06-16 | 568.98 |
| 2003-06-17 | 584.29 |
| 2003-06-18 | 596.33 |
| 2003-06-19 | 598.34 |
| 2003-06-20 | 595.40 |
| 2003-06-23 | 607.77 |
| 2003-06-24 | 583.56 |
| 2003-06-25 | 582.78 |
| 2003-06-26 | 581.36 |
| 2003-06-27 | 593.87 |
| 2003-06-30 | 597.78 |
| 2003-07-01 | 612.22 |
| 2003-07-02 | 640.36 |
| 2003-07-03 | 650.09 |
| 2003-07-04 | . |
| 2003-07-07 | 664.86 |
| 2003-07-08 | 679.68 |
| 2003-07-09 | 667.76 |
| 2003-07-10 | 657.49 |
| 2003-07-11 | 636.32 |
| 2003-07-14 | 636.65 |
| 2003-07-15 | 649.72 |
| 2003-07-16 | 641.78 |
| 2003-07-17 | 621.52 |
| 2003-07-18 | 618.09 |
| 2003-07-21 | 620.47 |
| 2003-07-22 | 610.92 |
| 2003-07-23 | 632.66 |
| 2003-07-24 | 642.42 |
| 2003-07-25 | 641.52 |
| 2003-07-28 | 646.66 |
| 2003-07-29 | 646.81 |
| 2003-07-30 | 626.01 |
| 2003-07-31 | 622.06 |
| 2003-08-01 | 623.34 |
| 2003-08-04 | 609.87 |
| 2003-08-05 | 603.95 |
| 2003-08-06 | 596.63 |
| 2003-08-07 | 596.97 |
| 2003-08-08 | 599.53 |
| 2003-08-11 | 616.00 |
| 2003-08-12 | 617.95 |
| 2003-08-13 | 634.93 |
| 2003-08-14 | 647.00 |
| 2003-08-15 | 649.49 |
| 2003-08-18 | 661.81 |
| 2003-08-19 | 668.67 |
| 2003-08-20 | 678.12 |
| 2003-08-21 | 684.50 |
| 2003-08-22 | 686.38 |
| 2003-08-25 | 671.45 |
| 2003-08-26 | 672.38 |
| 2003-08-27 | 670.05 |
| 2003-08-28 | 675.04 |
| 2003-08-29 | 688.54 |
| 2003-09-01 | . |
| 2003-09-02 | 732.78 |
| 2003-09-03 | 740.72 |
| 2003-09-04 | 742.09 |
| 2003-09-05 | 736.17 |
| 2003-09-08 | 735.71 |
| 2003-09-09 | 756.68 |
| 2003-09-10 | 746.47 |
| 2003-09-11 | 725.85 |
| 2003-09-12 | 736.09 |
| 2003-09-15 | 736.48 |
| 2003-09-16 | 756.00 |
| 2003-09-17 | 762.93 |
| 2003-09-18 | 767.71 |
| 2003-09-19 | 779.94 |
| 2003-09-22 | 772.87 |
| 2003-09-23 | 775.51 |
| 2003-09-24 | 771.32 |
| 2003-09-25 | 768.90 |
| 2003-09-26 | 771.26 |
| 2003-09-29 | 770.11 |
| 2003-09-30 | 768.29 |
| 2003-10-01 | 782.59 |
| 2003-10-02 | 813.58 |
| 2003-10-03 | 814.25 |
| 2003-10-06 | 808.36 |
| 2003-10-07 | 825.19 |
| 2003-10-08 | 814.84 |
| 2003-10-09 | 817.26 |
| 2003-10-10 | 839.27 |
| 2003-10-13 | 839.22 |
| 2003-10-14 | 847.22 |
| 2003-10-15 | 836.86 |
| 2003-10-16 | 860.70 |
| 2003-10-17 | 875.79 |
| 2003-10-20 | 891.01 |
| 2003-10-21 | 871.65 |
| 2003-10-22 | 849.50 |
| 2003-10-23 | 797.06 |
| 2003-10-24 | 816.12 |
| 2003-10-27 | 828.25 |
| 2003-10-28 | 853.42 |
| 2003-10-29 | 863.45 |
| 2003-10-30 | 855.41 |
| 2003-10-31 | 837.86 |
| 2003-11-03 | 828.88 |
| 2003-11-04 | 842.51 |
| 2003-11-05 | 832.81 |
| 2003-11-06 | 809.51 |
| 2003-11-07 | 816.14 |
| 2003-11-10 | 807.19 |
| 2003-11-11 | 774.90 |
| 2003-11-12 | 776.06 |
| 2003-11-13 | 788.71 |
| 2003-11-14 | 780.24 |
| 2003-11-17 | 742.58 |
| 2003-11-18 | 755.66 |
| 2003-11-19 | 732.67 |
| 2003-11-20 | 749.97 |
| 2003-11-21 | 746.22 |
| 2003-11-24 | 744.36 |
| 2003-11-25 | 762.00 |
| 2003-11-26 | 779.47 |
| 2003-11-27 | . |
| 2003-11-28 | 777.83 |
| 2003-12-01 | 795.75 |
| 2003-12-02 | 806.84 |
| 2003-12-03 | 807.31 |
| 2003-12-04 | 808.76 |
| 2003-12-05 | 806.73 |
| 2003-12-08 | 786.29 |
| 2003-12-09 | 780.97 |
| 2003-12-10 | 754.43 |
| 2003-12-11 | 759.97 |
| 2003-12-12 | 774.92 |
| 2003-12-15 | 802.63 |
| 2003-12-16 | 788.28 |
| 2003-12-17 | 777.38 |
| 2003-12-18 | 784.37 |
| 2003-12-19 | 793.47 |
| 2003-12-22 | 798.59 |
| 2003-12-23 | 801.57 |
| 2003-12-24 | 804.32 |
| 2003-12-25 | . |
| 2003-12-26 | 816.16 |
| 2003-12-29 | 831.04 |
| 2003-12-30 | 849.55 |
| 2003-12-31 | 849.68 |
| 2004-01-01 | . |
| 2004-01-02 | 852.19 |
| 2004-01-05 | 868.07 |
| 2004-01-06 | 862.38 |
| 2004-01-07 | 862.54 |
| 2004-01-08 | 869.45 |
| 2004-01-09 | 875.23 |
| 2004-01-12 | 873.75 |
| 2004-01-13 | 869.75 |
| 2004-01-14 | 870.31 |
| 2004-01-15 | 858.59 |
| 2004-01-16 | 866.15 |
| 2004-01-19 | . |
| 2004-01-20 | 890.73 |
| 2004-01-21 | 891.40 |
| 2004-01-22 | 894.70 |
| 2004-01-23 | 901.01 |
| 2004-01-26 | 889.35 |
| 2004-01-27 | 896.84 |
| 2004-01-28 | 893.92 |
| 2004-01-29 | 873.42 |
| 2004-01-30 | 861.43 |
| 2004-02-02 | 858.83 |
| 2004-02-03 | 854.03 |
| 2004-02-04 | 830.18 |
| 2004-02-05 | 831.88 |
| 2004-02-06 | 842.31 |
| 2004-02-09 | 838.69 |
| 2004-02-10 | 836.92 |
| 2004-02-11 | 836.96 |
| 2004-02-12 | 856.46 |
| 2004-02-13 | 879.27 |
| 2004-02-16 | . |
| 2004-02-17 | 877.10 |
| 2004-02-18 | 869.46 |
| 2004-02-19 | 858.39 |
| 2004-02-20 | 843.60 |
| 2004-02-23 | 849.57 |
| 2004-02-24 | 836.54 |
| 2004-02-25 | 828.18 |
| 2004-02-26 | 835.12 |
| 2004-02-27 | 869.16 |
| 2004-03-01 | 897.42 |
| 2004-03-02 | 895.68 |
| 2004-03-03 | 887.60 |
| 2004-03-04 | 894.65 |
| 2004-03-05 | 901.77 |
| 2004-03-08 | 889.25 |
| 2004-03-09 | 902.90 |
| 2004-03-10 | 901.28 |
| 2004-03-11 | 895.17 |
| 2004-03-12 | 876.63 |
| 2004-03-15 | 897.83 |
| 2004-03-16 | 929.19 |
| 2004-03-17 | 950.72 |
| 2004-03-18 | 972.96 |
| 2004-03-19 | 965.53 |
| 2004-03-22 | 961.83 |
| 2004-03-23 | 951.75 |
| 2004-03-24 | 967.54 |
| 2004-03-25 | 988.16 |
| 2004-03-26 | 994.64 |
| 2004-03-29 | 1001.07 |
| 2004-03-30 | 994.11 |
| 2004-03-31 | 1010.17 |
| 2004-04-01 | 1026.42 |
| 2004-04-02 | 1026.34 |
| 2004-04-05 | 1026.81 |
| 2004-04-06 | 1033.06 |
| 2004-04-07 | 1038.39 |
| 2004-04-08 | 1031.97 |
| 2004-04-09 | . |
| 2004-04-12 | 1026.91 |
| 2004-04-13 | 1030.57 |
| 2004-04-14 | 1015.59 |
| 2004-04-15 | 985.97 |
| 2004-04-16 | 985.59 |
| 2004-04-19 | 964.40 |
| 2004-04-20 | 987.64 |
| 2004-04-21 | 975.95 |
| 2004-04-22 | 960.51 |
| 2004-04-23 | 980.92 |
| 2004-04-26 | 987.11 |
| 2004-04-27 | 968.26 |
| 2004-04-28 | 980.69 |
| 2004-04-29 | 974.45 |
| 2004-04-30 | 948.73 |
| 2004-05-03 | 946.52 |
| 2004-05-04 | 953.11 |
| 2004-05-05 | 964.19 |
| 2004-05-06 | 946.38 |
| 2004-05-07 | 905.23 |
| 2004-05-10 | 832.40 |
| 2004-05-11 | 828.60 |
| 2004-05-12 | 869.84 |
| 2004-05-13 | 837.33 |
| 2004-05-14 | 830.04 |
| 2004-05-17 | 800.22 |
| 2004-05-18 | 819.56 |
| 2004-05-19 | 855.22 |
| 2004-05-20 | 855.10 |
| 2004-05-21 | 876.52 |
| 2004-05-24 | 879.83 |
| 2004-05-25 | 866.98 |
| 2004-05-26 | 874.75 |
| 2004-05-27 | 882.09 |
| 2004-05-28 | 891.37 |
| 2004-05-31 | . |
| 2004-06-01 | 899.41 |
| 2004-06-02 | 888.10 |
| 2004-06-03 | 870.55 |
| 2004-06-04 | 866.08 |
| 2004-06-07 | 905.19 |
| 2004-06-08 | 911.46 |
| 2004-06-09 | 906.63 |
| 2004-06-10 | 919.67 |
| 2004-06-11 | . |
| 2004-06-14 | 900.30 |
| 2004-06-15 | 899.34 |
| 2004-06-16 | 915.42 |
| 2004-06-17 | 919.83 |
| 2004-06-18 | 913.08 |
| 2004-06-21 | 924.67 |
| 2004-06-22 | 908.30 |
| 2004-06-23 | 901.31 |
| 2004-06-24 | 921.92 |
| 2004-06-25 | 922.33 |
| 2004-06-28 | 932.95 |
| 2004-06-29 | 933.96 |
| 2004-06-30 | 930.33 |
| 2004-07-01 | 935.71 |
| 2004-07-02 | 925.21 |
| 2004-07-05 | . |
| 2004-07-06 | 893.54 |
| 2004-07-07 | 896.18 |
| 2004-07-08 | 890.72 |
| 2004-07-09 | 904.38 |
| 2004-07-12 | 920.18 |
| 2004-07-13 | 913.00 |
| 2004-07-14 | 911.92 |
| 2004-07-15 | 905.51 |
| 2004-07-16 | 919.34 |
| 2004-07-19 | 922.82 |
| 2004-07-20 | 914.70 |
| 2004-07-21 | 903.64 |
| 2004-07-22 | 896.82 |
| 2004-07-23 | 881.10 |
| 2004-07-26 | 874.48 |
| 2004-07-27 | 858.27 |
| 2004-07-28 | 866.46 |
| 2004-07-29 | 853.43 |
| 2004-07-30 | 871.80 |
| 2004-08-02 | 880.03 |
| 2004-08-03 | 876.61 |
| 2004-08-04 | 864.40 |
| 2004-08-05 | 866.43 |
| 2004-08-06 | 872.47 |
| 2004-08-09 | 861.22 |
| 2004-08-10 | 870.60 |
| 2004-08-11 | 878.89 |
| 2004-08-12 | 875.05 |
| 2004-08-13 | 860.44 |
| 2004-08-16 | 844.66 |
| 2004-08-17 | 847.28 |
| 2004-08-18 | 845.40 |
| 2004-08-19 | 862.88 |
| 2004-08-20 | 864.37 |
| 2004-08-23 | 867.46 |
| 2004-08-24 | 864.62 |
| 2004-08-25 | 880.29 |
| 2004-08-26 | 888.22 |
| 2004-08-27 | 897.51 |
| 2004-08-30 | 888.44 |
| 2004-08-31 | 882.43 |
| 2004-09-01 | 887.53 |
| 2004-09-02 | 888.24 |
| 2004-09-03 | 875.29 |
| 2004-09-06 | . |
| 2004-09-07 | 895.01 |
| 2004-09-08 | 902.27 |
| 2004-09-09 | 890.29 |
| 2004-09-10 | 891.55 |
| 2004-09-13 | 892.07 |
| 2004-09-14 | 896.99 |
| 2004-09-15 | 883.95 |
| 2004-09-16 | 880.01 |
| 2004-09-17 | 875.35 |
| 2004-09-20 | 877.58 |
| 2004-09-21 | 869.83 |
| 2004-09-22 | 868.09 |
| 2004-09-23 | 870.66 |
| 2004-09-24 | 857.29 |
| 2004-09-27 | 853.98 |
| 2004-09-28 | 849.68 |
| 2004-09-29 | 848.18 |
| 2004-09-30 | 866.67 |
| 2004-10-01 | 878.17 |
| 2004-10-04 | 889.48 |
| 2004-10-05 | 892.64 |
| 2004-10-06 | 894.17 |
| 2004-10-07 | 888.95 |
| 2004-10-08 | 898.27 |
| 2004-10-11 | 903.20 |
| 2004-10-12 | 893.64 |
| 2004-10-13 | 888.62 |
| 2004-10-14 | 881.45 |
| 2004-10-15 | 883.85 |
| 2004-10-18 | 875.47 |
| 2004-10-19 | 884.14 |
| 2004-10-20 | 881.32 |
| 2004-10-21 | 878.28 |
| 2004-10-22 | 879.67 |
| 2004-10-25 | 871.42 |
| 2004-10-26 | 868.10 |
| 2004-10-27 | 873.28 |
| 2004-10-28 | 895.06 |
| 2004-10-29 | 886.58 |
| 2004-11-01 | 880.35 |
| 2004-11-02 | 895.65 |
| 2004-11-03 | 903.39 |
| 2004-11-04 | 915.12 |
| 2004-11-05 | 926.52 |
| 2004-11-08 | 926.87 |
| 2004-11-09 | 924.79 |
| 2004-11-10 | 923.37 |
| 2004-11-11 | 926.11 |
| 2004-11-12 | 944.18 |
| 2004-11-15 | 966.00 |
| 2004-11-16 | 972.08 |
| 2004-11-17 | 977.35 |
| 2004-11-18 | 979.91 |
| 2004-11-19 | 984.25 |
| 2004-11-22 | 965.58 |
| 2004-11-23 | 966.39 |
| 2004-11-24 | 977.12 |
| 2004-11-25 | . |
| 2004-11-26 | 975.93 |
| 2004-11-29 | 993.89 |
| 2004-11-30 | 990.44 |
| 2004-12-01 | 982.21 |
| 2004-12-02 | 1000.67 |
| 2004-12-03 | 1004.37 |
| 2004-12-06 | 995.45 |
| 2004-12-07 | 983.31 |
| 2004-12-08 | 961.87 |
| 2004-12-09 | 951.95 |
| 2004-12-10 | 944.08 |
| 2004-12-13 | 945.80 |
| 2004-12-14 | 951.36 |
| 2004-12-15 | 963.21 |
| 2004-12-16 | 956.57 |
| 2004-12-17 | 968.92 |
| 2004-12-20 | 970.78 |
| 2004-12-21 | 972.15 |
| 2004-12-22 | 987.09 |
| 2004-12-23 | 991.26 |
| 2004-12-24 | . |
| 2004-12-27 | 1008.57 |
| 2004-12-28 | 1016.14 |
| 2004-12-29 | 1013.21 |
| 2004-12-30 | 1030.49 |
| 2004-12-31 | 1037.55 |
| 2005-01-03 | 1032.65 |
| 2005-01-04 | 1021.26 |
| 2005-01-05 | 1008.90 |
| 2005-01-06 | 1003.25 |
| 2005-01-07 | 1002.26 |
| 2005-01-10 | 1009.73 |
| 2005-01-11 | 1024.66 |
| 2005-01-12 | 1030.90 |
| 2005-01-13 | 1023.20 |
| 2005-01-14 | 1021.90 |
| 2005-01-17 | . |
| 2005-01-18 | 1029.45 |
| 2005-01-19 | 1029.64 |
| 2005-01-20 | 1012.72 |
| 2005-01-21 | 1008.43 |
| 2005-01-24 | 1015.98 |
| 2005-01-25 | 1000.83 |
| 2005-01-26 | 1021.45 |
| 2005-01-27 | 1017.30 |
#2005-01-28|1014.15
#2005-01-31|1013.43
#2005-02-01|1009.74
#2005-02-02|1015.85
#2005-02-03|1005.11
#2005-02-04|1011.13
#2005-02-07|1010.91
#2005-02-08| 992.69
#2005-02-09| 998.68
#2005-02-10|1016.41
#2005-02-11|1015.81
#2005-02-14|1028.23
#2005-02-15|1027.06
#2005-02-16|1021.20
#2005-02-17|1011.50
#2005-02-18|1014.65
#2005-02-21| .
#2005-02-22|1025.98
#2005-02-23|1000.56
#2005-02-24|1000.64
#2005-02-25|1007.60
#2005-02-28|1028.42
#2005-03-01|1022.69
#2005-03-02|1029.57
#2005-03-03|1038.89
#2005-03-04|1053.25
#2005-03-07|1051.83
#2005-03-08|1056.57
#2005-03-09|1076.81
#2005-03-10|1069.38
#2005-03-11|1083.24
#2005-03-14|1073.07
#2005-03-15|1074.64
#2005-03-16|1080.97
#2005-03-17|1073.94
#2005-03-18|1080.82
#2005-03-21|1080.62
#2005-03-22|1083.97
#2005-03-23|1057.13
#2005-03-24|1044.39
#2005-03-25| .
#2005-03-28|1042.33
#2005-03-29|1020.26
#2005-03-30|1014.27
#2005-03-31|1028.76
#2005-04-01|1033.72
#2005-04-04|1016.32
#2005-04-05|1016.94
#2005-04-06|1012.82
#2005-04-07|1016.25
#2005-04-08|1018.19
#2005-04-11|1015.27
#2005-04-12|1001.64
#2005-04-13|1002.54
#2005-04-14| 993.17
#2005-04-15| 981.40
#2005-04-18| 949.54
#2005-04-19| 970.47
#2005-04-20| 966.54
#2005-04-21| 960.10
#2005-04-22| 982.65
#2005-04-25| 980.76
#2005-04-26| 977.36
#2005-04-27| 977.17
#2005-04-28| 974.61
#2005-04-29| 982.75
#2005-05-02| 986.68
#2005-05-03| 983.18
#2005-05-04| 986.75
#2005-05-05| 986.61
#2005-05-06| 995.31
#2005-05-09| 987.30
#2005-05-10| 983.10
#2005-05-11| 980.10
#2005-05-12| 973.55
#2005-05-13| 969.69
#2005-05-16| 960.35
#2005-05-17| 948.35
#2005-05-18| 952.94
#2005-05-19| 974.55
#2005-05-20| 966.15
#2005-05-23| 980.19
#2005-05-24| 987.64
#2005-05-25| 976.08
#2005-05-26| 968.93
#2005-05-27| 979.26
#2005-05-30| .
#2005-05-31| 994.24
#2005-06-01| 988.33
#2005-06-02| 986.51
#2005-06-03| 995.46
#2005-06-06|1000.56
#2005-06-07| 999.73
#2005-06-08|1005.17
#2005-06-09| 989.42
#2005-06-10| 994.10
#2005-06-13| 985.35
#2005-06-14| 984.95
#2005-06-15| 991.24
#2005-06-16|1000.15
#2005-06-17|1015.98
#2005-06-20|1010.30
#2005-06-21|1017.71
#2005-06-22|1016.46
#2005-06-23|1010.87
#2005-06-24|1007.32
#2005-06-27| 995.30
#2005-06-28| 999.59
#2005-06-29|1001.47
#2005-06-30| 996.23
#2005-07-01| 991.55
#2005-07-04| .
#2005-07-05| 985.00
#2005-07-06| 984.84
#2005-07-07| 972.92
#2005-07-08| 972.03
#2005-07-11| 979.31
#2005-07-12| 983.53
#2005-07-13| 978.88
#2005-07-14| 990.33
#2005-07-15| 995.82
#2005-07-18|1003.48
#2005-07-19| 992.74
#2005-07-20| 993.10
#2005-07-21|1014.98
#2005-07-22|1015.25
#2005-07-25|1009.93
#2005-07-26| 996.33
#2005-07-27|1002.67
#2005-07-28|1002.11
#2005-07-29|1006.25
#2005-08-01|1010.26
#2005-08-02|1014.10
#2005-08-03|1021.69
#2005-08-04|1017.83
#2005-08-05|1005.09
#2005-08-08|1009.13
#2005-08-09|1011.70
#2005-08-10|1048.87
#2005-08-11|1080.10
#2005-08-12|1099.02
#2005-08-15|1097.04
#2005-08-16|1097.60
#2005-08-17|1093.94
#2005-08-18|1084.48
#2005-08-19|1076.60
#2005-08-22|1111.20
#2005-08-23|1108.71
#2005-08-24|1102.40
#2005-08-25|1097.26
#2005-08-26|1103.74
#2005-08-29|1078.48
#2005-08-30|1092.15
#2005-08-31|1090.63
#2005-09-01|1117.35
#2005-09-02|1115.51
#2005-09-05| .
#2005-09-06|1111.37
#2005-09-07|1102.93
#2005-09-08|1099.46
#2005-09-09|1115.74
#2005-09-12|1127.93
#2005-09-13|1134.17
#2005-09-14|1132.69
#2005-09-15|1140.76
#2005-09-16|1143.07
#2005-09-19|1145.05
#2005-09-20|1166.67
#2005-09-21|1176.39
#2005-09-22|1164.21
#2005-09-23|1159.99
#2005-09-26|1187.06
#2005-09-27|1186.37
#2005-09-28|1204.45
#2005-09-29|1232.34
#2005-09-30|1224.91
#2005-10-03|1211.57
#2005-10-04|1220.61
#2005-10-05|1194.79
#2005-10-06|1160.44
#2005-10-07|1164.77
#2005-10-10|1164.62
#2005-10-11|1185.52
#2005-10-12|1195.14
#2005-10-13|1187.96
#2005-10-14|1187.45
#2005-10-17|1167.76
#2005-10-18|1162.88
#2005-10-19|1145.55
#2005-10-20|1151.42
#2005-10-21|1150.46
#2005-10-24|1154.01
#2005-10-25|1178.76
#2005-10-26|1185.61
#2005-10-27|1208.26
#2005-10-28|1191.12
#2005-10-31|1201.80
#2005-11-01|1220.40
#2005-11-02|1224.19
#2005-11-03|1224.25
#2005-11-04|1259.25
#2005-11-07|1265.47
#2005-11-08|1270.19
#2005-11-09|1271.20
#2005-11-10|1257.82
#2005-11-11|1303.41
#2005-11-14|1274.19
#2005-11-15|1258.74
#2005-11-16|1270.28
#2005-11-17|1309.22
#2005-11-18|1318.94
#2005-11-21|1309.57
#2005-11-22|1303.48
#2005-11-23|1312.04
#2005-11-24| .
#2005-11-25|1300.76
#2005-11-28|1314.61
#2005-11-29|1303.96
#2005-11-30|1292.51
#2005-12-01|1295.03
#2005-12-02|1341.27
#2005-12-05|1367.79
#2005-12-06|1347.85
#2005-12-07|1348.57
#2005-12-08|1320.26
#2005-12-09|1351.49
#2005-12-12|1381.48
#2005-12-13|1380.51
#2005-12-14|1405.24
#2005-12-15|1381.52
#2005-12-16|1383.98
#2005-12-19|1386.64
#2005-12-20|1405.47
#2005-12-21|1429.82
#2005-12-22|1440.96
#2005-12-23|1442.93
#2005-12-26| .
#2005-12-27|1466.34
#2005-12-28|1481.78
#2005-12-29|1482.58
#2005-12-30|1466.59
#2006-01-02| .
#2006-01-03|1482.65
#2006-01-04|1512.69
#2006-01-05|1522.00
#2006-01-06|1530.95
#2006-01-09|1537.85
#2006-01-10|1501.88
#2006-01-11|1513.58
#2006-01-12|1529.91
#2006-01-13|1529.47
#2006-01-16| .
#2006-01-17|1457.43
#2006-01-18|1395.45
#2006-01-19|1451.03
#2006-01-20|1439.47
#2006-01-23|1395.93
#2006-01-24|1428.11
#2006-01-25|1431.68
#2006-01-26|1471.25
#2006-01-27|1491.45
#2006-01-30|1466.69
#2006-01-31|1483.90
#2006-02-01|1450.62
#2006-02-02|1458.79
#2006-02-03|1447.07
#2006-02-06|1466.08
#2006-02-07|1496.47
#2006-02-08|1448.86
#2006-02-09|1456.80
#2006-02-10|1449.91
#2006-02-13|1398.68
#2006-02-14|1420.87
#2006-02-15|1414.78
#2006-02-16|1404.51
#2006-02-17|1358.63
#2006-02-20| .
#2006-02-21|1368.24
#2006-02-22|1373.70
#2006-02-23|1422.41
#2006-02-24|1443.18
#2006-02-27|1467.57
#2006-02-28|1466.85
#2006-03-01|1441.86
#2006-03-02|1444.86
#2006-03-03|1432.61
#2006-03-06|1450.37
#2006-03-07|1437.69
#2006-03-08|1422.14
#2006-03-09|1448.09
#2006-03-10|1449.35
#2006-03-13|1488.84
#2006-03-14|1500.69
#2006-03-15|1515.88
#2006-03-16|1496.30
#2006-03-17|1543.57
#2006-03-20|1569.57
#2006-03-21|1558.84
#2006-03-22|1556.90
#2006-03-23|1539.86
#2006-03-24|1550.24
#2006-03-27|1555.95
#2006-03-28|1562.06
#2006-03-29|1563.09
#2006-03-30|1598.21
#2006-03-31|1601.20
#2006-04-03|1621.96
#2006-04-04|1642.72
#2006-04-05|1634.75
#2006-04-06|1664.28
#2006-04-07|1658.66
#2006-04-10|1645.39
#2006-04-11|1639.15
#2006-04-12|1618.47
#2006-04-13|1608.56
#2006-04-14| .
#2006-04-17|1569.97
#2006-04-18|1611.27
#2006-04-19|1608.84
#2006-04-20|1601.44
#2006-04-21|1596.96
#2006-04-24|1574.84
#2006-04-25|1604.75
#2006-04-26|1596.58
#2006-04-27|1631.13
#2006-04-28|1625.17
#2006-05-01|1623.88
#2006-05-02|1642.02
#2006-05-03|1643.44
#2006-05-04|1645.25
#2006-05-05|1664.65
#2006-05-08|1711.69
#2006-05-09|1708.76
#2006-05-10|1690.19
#2006-05-11|1682.98
#2006-05-12|1676.60
#2006-05-15|1658.68
#2006-05-16|1615.61
#2006-05-17|1607.29
#2006-05-18|1565.90
#2006-05-19|1557.55
#2006-05-22|1519.76
#2006-05-23|1492.66
#2006-05-24|1511.72
#2006-05-25|1491.55
#2006-05-26|1504.11
#2006-05-29| .
#2006-05-30|1527.66
#2006-05-31|1490.82
#2006-06-01|1492.28
#2006-06-02|1513.07
#2006-06-05|1523.22
#2006-06-06|1464.14
#2006-06-07|1421.41
#2006-06-08|1361.99
#2006-06-09|1402.39
#2006-06-12|1411.31
#2006-06-13|1329.24
#2006-06-14|1339.97
#2006-06-15|1371.59
#2006-06-16|1427.61
#2006-06-19|1394.63
#2006-06-20|1364.31
#2006-06-21|1354.05
#2006-06-22|1396.81
#2006-06-23|1385.29
#2006-06-26|1373.94
#2006-06-27|1369.03
#2006-06-28|1350.94
#2006-06-29|1373.39
#2006-06-30|1429.93
#2006-07-03|1446.64
#2006-07-04| .
#2006-07-05|1431.49
#2006-07-06|1420.95
#2006-07-07|1426.52
#2006-07-10|1411.62
#2006-07-11|1397.24
#2006-07-12|1359.49
#2006-07-13|1366.88
#2006-07-14|1332.89
#2006-07-17|1320.29
#2006-07-18|1270.84
#2006-07-19|1275.78
#2006-07-20|1343.52
#2006-07-21|1312.58
#2006-07-24|1302.94
#2006-07-25|1303.02
#2006-07-26|1284.09
#2006-07-27|1316.01
#2006-07-28|1343.02
#2006-07-31|1370.48
#2006-08-01|1359.31
#2006-08-02|1366.11
#2006-08-03|1355.75
#2006-08-04|1372.63
#2006-08-07|1342.77
#2006-08-08|1353.58
#2006-08-09|1359.54
#2006-08-10|1363.12
#2006-08-11|1353.42
#2006-08-14|1380.07
#2006-08-15|1403.31
#2006-08-16|1439.61
#2006-08-17|1461.75
#2006-08-18|1458.87
#2006-08-21|1435.38
#2006-08-22|1453.10
#2006-08-23|1451.31
#2006-08-24|1437.17
#2006-08-25|1414.19
#2006-08-28|1403.68
#2006-08-29|1431.47
#2006-08-30|1421.61
#2006-08-31|1434.05
#2006-09-01|1433.32
#2006-09-04| .
#2006-09-05|1479.86
#2006-09-06|1463.54
#2006-09-07|1440.00
#2006-09-08|1442.07
#2006-09-11|1416.17
#2006-09-12|1395.97
#2006-09-13|1385.86
#2006-09-14|1387.39
#2006-09-15|1384.89
#2006-09-18|1385.79
#2006-09-19|1397.60
#2006-09-20|1372.24
#2006-09-21|1384.70
#2006-09-22|1374.90
#2006-09-25|1364.23
#2006-09-26|1359.26
#2006-09-27|1393.89
#2006-09-28|1407.63
#2006-09-29|1409.21
#2006-10-02|1409.93
#2006-10-03|1399.47
#2006-10-04|1392.59
#2006-10-05|1436.55
#2006-10-06|1442.70
#2006-10-09|1438.28
#2006-10-10|1426.18
#2006-10-11|1386.11
#2006-10-12|1382.39
#2006-10-13|1398.95
#2006-10-16|1427.98
#2006-10-17|1431.75
#2006-10-18|1441.81
#2006-10-19|1453.98
#2006-10-20|1457.28
#2006-10-23|1469.36
#2006-10-24|1469.55
#2006-10-25|1438.99
#2006-10-26|1450.33
#2006-10-27|1449.61
#2006-10-30|1429.18
#2006-10-31|1432.74
#2006-11-01|1438.46
#2006-11-02|1416.22
#2006-11-03|1409.27
#2006-11-06|1407.98
#2006-11-07|1426.22
#2006-11-08|1389.89
#2006-11-09|1361.55
#2006-11-10|1371.94
#2006-11-13|1357.65
#2006-11-14|1395.75
#2006-11-15|1380.10
#2006-11-16|1363.18
#2006-11-17|1343.45
#2006-11-20|1300.18
#2006-11-21|1312.45
#2006-11-22|1350.29
#2006-11-23| .
#2006-11-24|1350.16
#2006-11-27|1356.60
#2006-11-28|1348.15
#2006-11-29|1384.87
#2006-11-30|1434.44
#2006-12-01|1429.28
#2006-12-04|1439.44
#2006-12-05|1439.43
#2006-12-06|1462.84
#2006-12-07|1471.20
#2006-12-08|1456.35
#2006-12-11|1435.93
#2006-12-12|1447.26
#2006-12-13|1434.35
#2006-12-14|1447.00
#2006-12-15|1460.11
#2006-12-18|1463.56
#2006-12-19|1445.86
#2006-12-20|1471.68
#2006-12-21|1468.49
#2006-12-22|1476.14
#2006-12-25| .
#2006-12-26|1472.80
#2006-12-27|1487.81
#2006-12-28|1493.71
#2006-12-29|1498.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1503.36
#2007-01-04|1500.47
#2007-01-05|1499.08
#2007-01-08|1496.70
#2007-01-09|1514.53
#2007-01-10|1490.19
#2007-01-11|1470.22
#2007-01-12|1497.39
#2007-01-15| .
#2007-01-16|1520.80
#2007-01-17|1531.06
#2007-01-18|1540.88
#2007-01-19|1562.25
#2007-01-22|1583.65
#2007-01-23|1580.52
#2007-01-24|1590.29
#2007-01-25|1579.73
#2007-01-26|1566.70
#2007-01-29|1563.78
#2007-01-30|1568.24
#2007-01-31|1570.22
#2007-02-01|1583.59
#2007-02-02|1587.24
#2007-02-05|1579.60
#2007-02-06|1580.43
#2007-02-07|1571.36
#2007-02-08|1557.74
#2007-02-09|1575.39
#2007-02-12|1568.82
#2007-02-13|1595.89
#2007-02-14|1621.44
#2007-02-15|1643.05
#2007-02-16|1640.01
#2007-02-19| .
#2007-02-20|1641.92
#2007-02-21|1627.66
#2007-02-22|1660.25
#2007-02-23|1699.44
#2007-02-26|1686.09
#2007-02-27|1679.75
#2007-02-28|1599.55
#2007-03-01|1588.75
#2007-03-02|1576.81
#2007-03-05|1497.40
#2007-03-06|1530.62
#2007-03-07|1535.79
#2007-03-08|1552.25
#2007-03-09|1589.69
#2007-03-12|1595.51
#2007-03-13|1573.37
#2007-03-14|1532.53
#2007-03-15|1553.04
#2007-03-16|1547.86
#2007-03-19|1547.60
#2007-03-20|1567.89
#2007-03-21|1565.43
#2007-03-22|1591.90
#2007-03-23|1583.28
#2007-03-26|1591.11
#2007-03-27|1587.57
#2007-03-28|1598.38
#2007-03-29|1576.36
#2007-03-30|1581.18
#2007-04-02|1566.44
#2007-04-03|1568.86
#2007-04-04|1589.22
#2007-04-05|1584.55
#2007-04-06| .
#2007-04-09|1573.66
#2007-04-10|1590.14
#2007-04-11|1595.67
#2007-04-12|1580.35
#2007-04-13|1556.00
#2007-04-16|1556.93
#2007-04-17|1568.74
#2007-04-18|1601.50
#2007-04-19|1590.97
#2007-04-20|1590.47
#2007-04-23|1580.62
#2007-04-24|1579.53
#2007-04-25|1569.55
#2007-04-26|1553.02
#2007-04-27|1558.24
#2007-04-30|1554.52
#2007-05-01|1552.44
#2007-05-02|1563.62
#2007-05-03|1563.68
#2007-05-04|1565.86
#2007-05-07|1594.51
#2007-05-08|1597.61
#2007-05-09|1619.41
#2007-05-10|1620.84
#2007-05-11|1609.27
#2007-05-14|1621.67
#2007-05-15|1607.05
#2007-05-16|1596.41
#2007-05-17|1587.76
#2007-05-18|1572.45
#2007-05-21|1566.23
#2007-05-22|1592.65
#2007-05-23|1611.17
#2007-05-24|1603.05
#2007-05-25|1580.43
#2007-05-28| .
#2007-05-29|1588.21
#2007-05-30|1582.55
#2007-05-31|1598.81
#2007-06-01|1616.29
#2007-06-04|1622.85
#2007-06-05|1620.01
#2007-06-06|1627.16
#2007-06-07|1624.08
#2007-06-08|1591.99
#2007-06-11|1588.91
#2007-06-12|1582.05
#2007-06-13|1572.77
#2007-06-14|1578.24
#2007-06-15|1595.76
#2007-06-18|1617.67
#2007-06-19|1611.44
#2007-06-20|1632.16
#2007-06-21|1651.74
#2007-06-22|1635.64
#2007-06-25|1616.53
#2007-06-26|1616.33
#2007-06-27|1583.12
#2007-06-28|1596.85
#2007-06-29|1605.61
#2007-07-02|1618.19
#2007-07-03|1638.95
#2007-07-04| .
#2007-07-05|1660.93
#2007-07-06|1650.37
#2007-07-09|1662.97
#2007-07-10|1665.29
#2007-07-11|1637.46
#2007-07-12|1616.79
#2007-07-13|1635.51
#2007-07-16|1638.11
#2007-07-17|1635.15
#2007-07-18|1620.29
#2007-07-19|1632.50
#2007-07-20|1635.31
#2007-07-23|1615.22
#2007-07-24|1637.47
#2007-07-25|1619.80
#2007-07-26|1633.16
#2007-07-27|1587.36
#2007-07-30|1590.49
#2007-07-31|1599.10
#2007-08-01|1528.13
#2007-08-02|1536.97
#2007-08-03|1550.17
#2007-08-06|1504.95
#2007-08-07|1507.79
#2007-08-08|1537.67
#2007-08-09|1550.90
#2007-08-10|1472.88
#2007-08-13|1458.36
#2007-08-14|1447.61
#2007-08-15|1389.76
#2007-08-16|1363.89
#2007-08-17|1340.77
#2007-08-20|1406.91
#2007-08-21|1439.79
#2007-08-22|1446.67
#2007-08-23|1489.62
#2007-08-24|1475.18
#2007-08-27|1481.50
#2007-08-28|1474.84
#2007-08-29|1439.24
#2007-08-30|1447.45
#2007-08-31|1487.25
#2007-09-03| .
#2007-09-04|1479.62
#2007-09-05|1465.30
#2007-09-06|1448.69
#2007-09-07|1474.01
#2007-09-10|1477.29
#2007-09-11|1486.66
#2007-09-12|1488.81
#2007-09-13|1471.88
#2007-09-14|1498.97
#2007-09-17|1487.81
#2007-09-18|1443.40
#2007-09-19|1520.56
#2007-09-20|1521.05
#2007-09-21|1521.99
#2007-09-24|1568.81
#2007-09-25|1592.44
#2007-09-26|1607.91
#2007-09-27|1681.55
#2007-09-28|1681.57
#2007-10-01|1674.31
#2007-10-02|1722.66
#2007-10-03|1754.21
#2007-10-04|1746.84
#2007-10-05|1788.43
#2007-10-08|1795.18
#2007-10-09|1814.10
#2007-10-10|1813.54
#2007-10-11|1814.55
#2007-10-12|1794.96
#2007-10-15|1786.25
#2007-10-16|1745.50
#2007-10-17|1715.67
#2007-10-18|1755.14
#2007-10-19|1747.88
#2007-10-22|1708.91
#2007-10-23|1728.07
#2007-10-24|1721.04
#2007-10-25|1712.41
#2007-10-26|1748.04
#2007-10-29|1788.89
#2007-10-30|1787.80
#2007-10-31|1797.51
#2007-11-01|1819.75
#2007-11-02|1777.52
#2007-11-05|1729.54
#2007-11-06|1749.86
#2007-11-07|1742.70
#2007-11-08|1692.53
#2007-11-09|1676.13
#2007-11-12|1621.46
#2007-11-13|1627.25
#2007-11-14|1698.21
#2007-11-15|1690.77
#2007-11-16|1642.52
#2007-11-19|1626.30
#2007-11-20|1633.08
#2007-11-21|1593.45
#2007-11-22| .
#2007-11-23|1576.34
#2007-11-26|1634.34
#2007-11-27|1643.62
#2007-11-28|1633.65
#2007-11-29|1700.65
#2007-11-30|1711.35
#2007-12-03|1725.48
#2007-12-04|1711.42
#2007-12-05|1707.26
#2007-12-06|1734.64
#2007-12-07|1737.45
#2007-12-10|1727.61
#2007-12-11|1747.34
#2007-12-12|1714.72
#2007-12-13|1659.33
#2007-12-14|1620.13
#2007-12-17|1569.25
#2007-12-18|1556.99
#2007-12-19|1550.09
#2007-12-20|1549.67
#2007-12-21|1558.72
#2007-12-24|1564.64
#2007-12-25| .
#2007-12-26|1600.17
#2007-12-27|1589.93
#2007-12-28|1586.50
#2007-12-31|1602.22
#2008-01-01| .
#2008-01-02|1612.93
#2008-01-03|1596.38
#2008-01-04|1569.43
#2008-01-07|1528.23
#2008-01-08|1518.93
#2008-01-09|1523.04
#2008-01-10|1501.25
#2008-01-11|1456.62
#2008-01-14|1450.09
#2008-01-15|1409.59
#2008-01-16|1338.86
#2008-01-17|1360.01
#2008-01-18|1382.03
#2008-01-21| .
#2008-01-22|1221.25
#2008-01-23|1274.21
#2008-01-24|1352.33
#2008-01-25|1440.65
#2008-01-28|1401.76
#2008-01-29|1407.12
#2008-01-30|1390.01
#2008-01-31|1382.07
#2008-02-01|1407.04
#2008-02-04|1451.94
#2008-02-05|1412.89
#2008-02-06|1342.61
#2008-02-07|1333.56
#2008-02-08|1320.60
#2008-02-11|1306.84
#2008-02-12|1295.31
#2008-02-13|1276.29
#2008-02-14|1328.50
#2008-02-15|1321.81
#2008-02-18| .
#2008-02-19|1353.00
#2008-02-20|1304.82
#2008-02-21|1328.80
#2008-02-22|1313.16
#2008-02-25|1330.87
#2008-02-26|1361.83
#2008-02-27|1401.20
#2008-02-28|1399.23
#2008-02-29|1363.75
#2008-03-03|1312.84
#2008-03-04|1292.26
#2008-03-05|1268.30
#2008-03-06|1283.20
#2008-03-07|1230.49
#2008-03-10|1213.84
#2008-03-11|1215.70
#2008-03-12|1269.92
#2008-03-13|1218.87
#2008-03-14|1209.73
#2008-03-17|1170.58
#2008-03-18|1177.13
#2008-03-19|1227.05
#2008-03-20|1211.39
#2008-03-21| .
#2008-03-24|1237.78
#2008-03-25|1287.75
#2008-03-26|1294.60
#2008-03-27|1271.84
#2008-03-28|1284.27
#2008-03-31|1254.59
#2008-04-01|1244.09
#2008-04-02|1331.77
#2008-04-03|1367.82
#2008-04-04|1375.98
#2008-04-07|1384.13
#2008-04-08|1347.36
#2008-04-09|1311.93
#2008-04-10|1296.38
#2008-04-11|1322.24
#2008-04-14|1270.60
#2008-04-15|1295.88
#2008-04-16|1329.47
#2008-04-17|1350.94
#2008-04-18|1327.60
#2008-04-21|1379.97
#2008-04-22|1357.59
#2008-04-23|1366.47
#2008-04-24|1355.24
#2008-04-25|1382.23
#2008-04-28|1429.27
#2008-04-29|1434.16
#2008-04-30|1444.66
#2008-05-01|1424.08
#2008-05-02|1481.64
#2008-05-05|1486.78
#2008-05-06|1482.50
#2008-05-07|1464.77
#2008-05-08|1452.11
#2008-05-09|1422.08
#2008-05-12|1437.76
#2008-05-13|1452.23
#2008-05-14|1437.65
#2008-05-15|1454.30
#2008-05-16|1470.50
#2008-05-19|1463.77
#2008-05-20|1440.09
#2008-05-21|1408.42
#2008-05-22|1408.96
#2008-05-23|1406.82
#2008-05-26| .
#2008-05-27|1382.34
#2008-05-28|1371.67
#2008-05-29|1382.72
#2008-05-30|1395.37
#2008-06-02|1426.22
#2008-06-03|1399.02
#2008-06-04|1423.71
#2008-06-05|1414.60
#2008-06-06|1437.88
#2008-06-09|1396.00
#2008-06-10|1341.05
#2008-06-11|1338.46
#2008-06-12|1291.12
#2008-06-13|1290.65
#2008-06-16|1314.50
#2008-06-17|1318.34
#2008-06-18|1323.87
#2008-06-19|1277.50
#2008-06-20|1263.06
#2008-06-23|1245.12
#2008-06-24|1236.48
#2008-06-25|1222.58
#2008-06-26|1237.27
#2008-06-27|1215.77
#2008-06-30|1206.00
#2008-07-01|1195.97
#2008-07-02|1175.62
#2008-07-03|1164.62
#2008-07-04| .
#2008-07-07|1180.42
#2008-07-08|1132.87
#2008-07-09|1160.40
#2008-07-10|1164.61
#2008-07-11|1173.45
#2008-07-14|1176.77
#2008-07-15|1131.63
#2008-07-16|1133.36
#2008-07-17|1174.92
#2008-07-18|1157.48
#2008-07-21|1178.24
#2008-07-22|1187.47
#2008-07-23|1234.02
#2008-07-24|1277.81
#2008-07-25|1215.88
#2008-07-28|1216.53
#2008-07-29|1178.61
#2008-07-30|1209.93
#2008-07-31|1205.97
#2008-08-01|1160.39
#2008-08-04|1136.44
#2008-08-05|1135.61
#2008-08-06|1166.86
#2008-08-07|1151.61
#2008-08-08|1138.77
#2008-08-11|1154.78
#2008-08-12|1156.82
#2008-08-13|1120.95
#2008-08-14|1098.21
#2008-08-15|1095.75
#2008-08-18|1100.05
#2008-08-19|1070.29
#2008-08-20|1076.24
#2008-08-21|1063.25
#2008-08-22|1038.61
#2008-08-25|1066.64
#2008-08-26|1045.21
#2008-08-27|1034.82
#2008-08-28|1040.82
#2008-08-29|1080.62
#2008-09-01| .
#2008-09-02|1059.11
#2008-09-03|1049.27
#2008-09-04|1027.41
#2008-09-05| 996.02
#2008-09-08|1076.67
#2008-09-09|1054.03
#2008-09-10|1067.21
#2008-09-11|1031.20
#2008-09-12|1059.34
#2008-09-15|1044.69
#2008-09-16| 973.98
#2008-09-17| 957.15
#2008-09-18| 907.23
#2008-09-19|1007.38
#2008-09-22|1062.60
#2008-09-23|1045.99
#2008-09-24|1066.11
#2008-09-25|1048.66
#2008-09-26|1042.04
#2008-09-29|1013.62
#2008-09-30| 964.71
#2008-10-01| 986.81
#2008-10-02| 970.94
#2008-10-03| 947.23
#2008-10-06| 893.12
#2008-10-07| 892.75
#2008-10-08| 827.80
#2008-10-09| 867.45
#2008-10-10| 817.06
#2008-10-13| 840.53
#2008-10-14| 930.13
#2008-10-15| 922.33
#2008-10-16| 832.12
#2008-10-17| 847.23
#2008-10-20| 873.89
#2008-10-21| 903.47
#2008-10-22| 855.40
#2008-10-23| 833.01
#2008-10-24| 769.01
#2008-10-27| 687.68
#2008-10-28| 685.03
#2008-10-29| 693.17
#2008-10-30| 755.84
#2008-10-31| 732.12
#2008-11-03| 754.23
#2008-11-04| 780.27
#2008-11-05| 840.36
#2008-11-06| 777.91
#2008-11-07| 764.21
#2008-11-10| 797.50
#2008-11-11| 769.20
#2008-11-12| 758.53
#2008-11-13| 709.84
#2008-11-14| 710.20
#2008-11-17| 678.02
#2008-11-18| 646.38
#2008-11-19| 637.14
#2008-11-20| 590.70
#2008-11-21| 596.07
#2008-11-24| 599.16
#2008-11-25| 633.23
#2008-11-26| 621.88
#2008-11-27| .
#2008-11-28| 654.14
#2008-12-01| 657.20
#2008-12-02| 614.85
#2008-12-03| 621.26
#2008-12-04| 606.61
#2008-12-05| 618.67
#2008-12-08| 640.96
#2008-12-09| 667.91
#2008-12-10| 683.08
#2008-12-11| 704.74
#2008-12-12| 673.42
#2008-12-15| 702.40
#2008-12-16| 688.70
#2008-12-17| 699.59
#2008-12-18| 712.15
#2008-12-19| 716.42
#2008-12-22| 716.95
#2008-12-23| 711.89
#2008-12-24| 701.98
#2008-12-25| .
#2008-12-26| 714.07
#2008-12-29| 718.63
#2008-12-30| 717.34
#2008-12-31| 719.37
#2009-01-01| .
#2009-01-02| 723.51
#2009-01-05| 738.53
#2009-01-06| 735.52
#2009-01-07| 757.26
#2009-01-08| 732.01
#2009-01-09| 735.47
#2009-01-12| 724.38
#2009-01-13| 683.38
#2009-01-14| 691.47
#2009-01-15| 660.88
#2009-01-16| 665.45
#2009-01-19| .
#2009-01-20| 641.83
#2009-01-21| 631.78
#2009-01-22| 643.62
#2009-01-23| 612.44
#2009-01-26| 608.71
#2009-01-27| 631.15
#2009-01-28| 636.77
#2009-01-29| 645.27
#2009-01-30| 628.68
#2009-02-02| 607.84
#2009-02-03| 606.54
#2009-02-04| 609.66
#2009-02-05| 605.04
#2009-02-06| 604.79
#2009-02-09| 588.22
#2009-02-10| 592.21
#2009-02-11| 587.72
#2009-02-12| 569.04
#2009-02-13| 570.79
#2009-02-16| .
#2009-02-17| 541.21
#2009-02-18| 525.02
#2009-02-19| 529.70
#2009-02-20| 517.22
#2009-02-23| 514.81
#2009-02-24| 490.50
#2009-02-25| 492.31
#2009-02-26| 487.64
#2009-02-27| 481.81
#2009-03-02| 466.49
#2009-03-03| 466.71
#2009-03-04| 473.56
#2009-03-05| 471.12
#2009-03-06| 458.15
#2009-03-09| 445.29
#2009-03-10| 458.35
#2009-03-11| 481.70
#2009-03-12| 472.43
#2009-03-13| 498.61
#2009-03-16| 517.06
#2009-03-17| 536.51
#2009-03-18| 547.05
#2009-03-19| 575.65
#2009-03-20| 558.15
#2009-03-23| 587.34
#2009-03-24| 611.91
#2009-03-25| 601.14
#2009-03-26| 621.78
#2009-03-27| 626.24
#2009-03-30| 598.72
#2009-03-31| 586.77
#2009-04-01| 598.49
#2009-04-02| 645.35
#2009-04-03| 663.55
#2009-04-06| 669.88
#2009-04-07| 669.40
#2009-04-08| 647.99
#2009-04-09| 677.81
#2009-04-10| .
#2009-04-13| 698.89
#2009-04-14| 723.97
#2009-04-15| 699.37
#2009-04-16| 694.34
#2009-04-17| 708.26
#2009-04-20| 699.81
#2009-04-21| 679.70
#2009-04-22| 681.65
#2009-04-23| 697.89
#2009-04-24| 701.37
#2009-04-27| 695.14
#2009-04-28| 673.63
#2009-04-29| 682.53
#2009-04-30| 709.15
#2009-05-01| 709.19
#2009-05-04| 736.15
#2009-05-05| 748.02
#2009-05-06| 755.12
#2009-05-07| 796.48
#2009-05-08| 823.49
#2009-05-11| 847.80
#2009-05-12| 826.54
#2009-05-13| 822.22
#2009-05-14| 783.83
#2009-05-15| 814.17
#2009-05-18| 801.94
#2009-05-19| 831.95
#2009-05-20| 840.78
#2009-05-21| 832.75
#2009-05-22| 835.88
#2009-05-25| .
#2009-05-26| 832.31
#2009-05-27| 853.99
#2009-05-28| 837.47
#2009-05-29| 852.07
#2009-06-01| 881.94
#2009-06-02| 887.46
#2009-06-03| 898.32
#2009-06-04| 893.79
#2009-06-05| 890.02
#2009-06-08| 886.61
#2009-06-09| 881.52
#2009-06-10| 928.19
#2009-06-11| 945.47
#2009-06-12| 962.45
#2009-06-15| 951.14
#2009-06-16| 912.04
#2009-06-17| 911.87
#2009-06-18| 901.17
#2009-06-19| 907.58
#2009-06-22| 915.07
#2009-06-23| 881.65
#2009-06-24| 890.20
#2009-06-25| 907.99
#2009-06-26| 929.41
#2009-06-29| 902.67
#2009-06-30| 907.82
#2009-07-01| 897.66
#2009-07-02| 895.79
#2009-07-03| .
#2009-07-06| 889.88
#2009-07-07| 880.07
#2009-07-08| 854.97
#2009-07-09| 841.80
#2009-07-10| 841.78
#2009-07-13| 809.02
#2009-07-14| 843.84
#2009-07-15| 854.01
#2009-07-16| 863.66
#2009-07-17| 872.11
#2009-07-20| 886.51
#2009-07-21| 911.05
#2009-07-22| 917.65
#2009-07-23| 927.70
#2009-07-24| 937.24
#2009-07-27| 962.27
#2009-07-28| 972.68
#2009-07-29| 956.94
#2009-07-30| 964.66
#2009-07-31| 987.95
#2009-08-03| 995.85
#2009-08-04| 994.47
#2009-08-05| 977.06
#2009-08-06| 982.24
#2009-08-07| 964.15
#2009-08-10| 981.37
#2009-08-11|1004.56
#2009-08-12| 984.83
#2009-08-13|1015.50
#2009-08-14|1027.01
#2009-08-17| 988.13
#2009-08-18| 986.64
#2009-08-19| 984.67
#2009-08-20| 998.82
#2009-08-21| 990.76
#2009-08-24|1010.43
#2009-08-25|1016.45
#2009-08-26|1023.77
#2009-08-27|1020.84
#2009-08-28|1034.74
#2009-08-31|1027.40
#2009-09-01|1029.27
#2009-09-02|1009.57
#2009-09-03|1004.14
#2009-09-04| 998.15
#2009-09-07| .
#2009-09-08|1030.50
#2009-09-09|1019.03
#2009-09-10|1028.20
#2009-09-11|1032.96
#2009-09-14|1006.86
#2009-09-15|1001.29
#2009-09-16|1011.15
#2009-09-17|1023.97
#2009-09-18|1015.13
#2009-09-21|1006.48
#2009-09-22|1020.77
#2009-09-23|1026.34
#2009-09-24|1013.90
#2009-09-25| 989.89
#2009-09-28| 964.64
#2009-09-29| 980.37
#2009-09-30| 986.98
#2009-10-01| 966.39
#2009-10-02| 939.08
#2009-10-05| 955.41
#2009-10-06| 983.35
#2009-10-07|1007.80
#2009-10-08|1022.76
#2009-10-09|1039.56
#2009-10-12|1033.89
#2009-10-13|1039.05
#2009-10-14|1039.49
#2009-10-15|1036.41
#2009-10-16|1018.40
#2009-10-19|1030.85
#2009-10-20|1048.51
#2009-10-21|1048.78
#2009-10-22|1031.55
#2009-10-23|1029.68
#2009-10-26|1028.61
#2009-10-27|1008.05
#2009-10-28| 994.29
#2009-10-29| 984.08
#2009-10-30| 999.86
#2009-11-02| 984.56
#2009-11-03| 979.56
#2009-11-04| 982.79
#2009-11-05| 979.79
#2009-11-06| 996.41
#2009-11-09|1005.51
#2009-11-10|1021.16
#2009-11-11|1016.12
#2009-11-12|1003.49
#2009-11-13|1007.38
#2009-11-16|1010.34
#2009-11-17| 998.50
#2009-11-18| 993.12
#2009-11-19| 980.13
#2009-11-20| 984.58
#2009-11-23| 990.64
#2009-11-24| 974.80
#2009-11-25| 983.40
#2009-11-26| .
#2009-11-27| 954.54
#2009-11-30| 997.63
#2009-12-01|1021.26
#2009-12-02|1021.41
#2009-12-03|1036.47
#2009-12-04|1027.24
#2009-12-07|1030.21
#2009-12-08|1027.81
#2009-12-09|1009.97
#2009-12-10|1002.89
#2009-12-11|1011.06
#2009-12-14|1011.33
#2009-12-15|1003.46
#2009-12-16|1008.67
#2009-12-17| 994.80
#2009-12-18| 989.77
#2009-12-21| 987.11
#2009-12-22| 990.84
#2009-12-23| 999.77
#2009-12-24|1008.40
#2009-12-25| .
#2009-12-28|1007.24
#2009-12-29|1014.10
#2009-12-30|1007.05
#2009-12-31|1010.44
#2010-01-01| .
#2010-01-04|1020.39
#2010-01-05|1038.19
#2010-01-06|1054.70
#2010-01-07|1063.66
#2010-01-08|1074.22
#2010-01-11|1086.28
#2010-01-12|1099.38
#2010-01-13|1080.20
#2010-01-14|1099.72
#2010-01-15|1102.23
#2010-01-18| .
#2010-01-19|1085.28
#2010-01-20|1067.73
#2010-01-21|1071.66
#2010-01-22|1060.14
#2010-01-25|1048.19
#2010-01-26|1036.75
#2010-01-27|1028.28
#2010-01-28|1032.84
#2010-01-29|1012.15
#2010-02-01|1003.27
#2010-02-02|1019.53
#2010-02-03|1025.18
#2010-02-04|1011.10
#2010-02-05| 984.25
#2010-02-08| 984.67
#2010-02-09| 974.62
#2010-02-10| 973.60
#2010-02-11| 981.79
#2010-02-12| 985.74
#2010-02-15| .
#2010-02-16| 981.17
#2010-02-17| 998.82
#2010-02-18| 998.90
#2010-02-19| 975.99
#2010-02-22|1000.72
#2010-02-23|1007.41
#2010-02-24| 996.64
#2010-02-25| 986.75
#2010-02-26| 997.94
#2010-03-01|1007.09
#2010-03-02|1011.43
#2010-03-03|1007.75
#2010-03-04| 997.32
#2010-03-05|1003.43
#2010-03-08|1026.58
#2010-03-09|1027.63
#2010-03-10|1024.32
#2010-03-11|1029.53
#2010-03-12|1037.02
#2010-03-15|1040.52
#2010-03-16|1041.11
#2010-03-17|1062.56
#2010-03-18|1056.57
#2010-03-19|1051.97
#2010-03-22|1048.31
#2010-03-23|1047.55
#2010-03-24|1038.98
#2010-03-25|1029.82
#2010-03-26|1040.27
#2010-03-29|1060.10
#2010-03-30|1063.09
#2010-03-31|1047.45
#2010-04-01|1048.02
#2010-04-02| .
#2010-04-05|1050.32
#2010-04-06|1058.31
#2010-04-07|1077.71
#2010-04-08|1075.28
#2010-04-09|1083.53
#2010-04-12|1083.95
#2010-04-13|1082.34
#2010-04-14|1085.16
#2010-04-15|1092.69
#2010-04-16|1090.31
#2010-04-19|1064.30
#2010-04-20|1057.57
#2010-04-21|1068.22
#2010-04-22|1061.71
#2010-04-23|1054.93
#2010-04-26|1073.54
#2010-04-27|1070.92
#2010-04-28|1049.96
#2010-04-29|1046.40
#2010-04-30|1055.52
#2010-05-03|1046.74
#2010-05-04|1038.08
#2010-05-05|1027.96
#2010-05-06| 999.04
#2010-05-07| 977.98
#2010-05-10| 994.28
#2010-05-11| 978.52
#2010-05-12| 966.92
#2010-05-13| 997.16
#2010-05-14| 989.00
#2010-05-17| 958.60
#2010-05-18| 948.82
#2010-05-19| 927.34
#2010-05-20| 913.67
#2010-05-21| 905.62
#2010-05-24| 910.03
#2010-05-25| 879.50
#2010-05-26| 883.51
#2010-05-27| 906.43
#2010-05-28| 916.29
#2010-05-31| .
#2010-06-01| 902.79
#2010-06-02| 886.50
#2010-06-03| 909.00
#2010-06-04| 905.33
#2010-06-07| 865.21
#2010-06-08| 869.80
#2010-06-09| 866.58
#2010-06-10| 878.93
#2010-06-11| 895.48
#2010-06-14| 903.64
#2010-06-15| 904.27
#2010-06-16| 915.40
#2010-06-17| 909.72
#2010-06-18| 910.21
#2010-06-21| 930.11
#2010-06-22| 922.89
#2010-06-23| 907.42
#2010-06-24| 905.04
#2010-06-25| 892.80
#2010-06-28| 887.58
#2010-06-29| 868.38
#2010-06-30| 852.58
#2010-07-01| 846.38
#2010-07-02| 842.44
#2010-07-05| .
#2010-07-06| 860.58
#2010-07-07| 848.74
#2010-07-08| 867.19
#2010-07-09| 876.71
#2010-07-12| 879.86
#2010-07-13| 875.04
#2010-07-14| 891.10
#2010-07-15| 884.70
#2010-07-16| 878.25
#2010-07-19| 866.97
#2010-07-20| 866.62
#2010-07-21| 858.45
#2010-07-22| 861.90
#2010-07-23| 880.71
#2010-07-26| 887.14
#2010-07-27| 884.48
#2010-07-28| 895.20
#2010-07-29| 898.69
#2010-07-30| 893.63
#2010-08-02| 905.67
#2010-08-03| 927.58
#2010-08-04| 916.29
#2010-08-05| 925.83
#2010-08-06| 933.63
#2010-08-09| 936.79
#2010-08-10| 931.47
#2010-08-11| 906.64
#2010-08-12| 888.71
#2010-08-13| 891.60
#2010-08-16| 890.29
#2010-08-17| 893.30
#2010-08-18| 901.27
#2010-08-19| 909.64
#2010-08-20| 888.66
#2010-08-23| 892.37
#2010-08-24| 886.52
#2010-08-25| 868.61
#2010-08-26| 870.87
#2010-08-27| 876.78
#2010-08-30| 891.10
#2010-08-31| 875.73
#2010-09-01| 885.63
#2010-09-02| 891.14
#2010-09-03| 892.96
#2010-09-06| .
#2010-09-07| 910.16
#2010-09-08| 893.37
#2010-09-09| 901.73
#2010-09-10| 899.27
#2010-09-13| 919.24
#2010-09-14| 922.59
#2010-09-15| 918.75
#2010-09-16| 910.19
#2010-09-17| 917.24
#2010-09-20| 922.22
#2010-09-21| 919.33
#2010-09-22| 932.74
#2010-09-23| 933.94
#2010-09-24| 937.74
#2010-09-27| 950.37
#2010-09-28| 941.88
#2010-09-29| 947.40
#2010-09-30| 936.99
#2010-10-01| 939.97
#2010-10-04| 938.72
#2010-10-05| 951.12
#2010-10-06| 981.93
#2010-10-07| 996.43
#2010-10-08| 997.41
#2010-10-11|1004.65
#2010-10-12| 986.17
#2010-10-13| 986.55
#2010-10-14|1019.34
#2010-10-15|1006.94
#2010-10-18|1010.93
#2010-10-19|1002.33
#2010-10-20|1005.28
#2010-10-21|1001.59
#2010-10-22|1006.07
#2010-10-25|1038.59
#2010-10-26|1017.88
#2010-10-27| 995.66
#2010-10-28| 998.67
#2010-10-29| 997.73
#2010-11-01|1000.89
#2010-11-02|1005.02
#2010-11-03|1008.12
#2010-11-04|1027.20
#2010-11-05|1050.76
#2010-11-08|1056.56
#2010-11-09|1054.45
#2010-11-10|1046.41
#2010-11-11|1059.19
#2010-11-12|1047.31
#2010-11-15|1039.37
#2010-11-16|1030.37
#2010-11-17|1021.40
#2010-11-18|1047.42
#2010-11-19|1048.84
#2010-11-22|1055.01
#2010-11-23|1042.94
#2010-11-24|1038.96
#2010-11-25| .
#2010-11-26|1018.16
#2010-11-29|1026.48
#2010-11-30|1019.94
#2010-12-01|1019.78
#2010-12-02|1042.95
#2010-12-03|1058.51
#2010-12-06|1056.79
#2010-12-07|1057.50
#2010-12-08|1044.13
#2010-12-09|1059.72
#2010-12-10|1061.23
#2010-12-13|1078.38
#2010-12-14|1090.24
#2010-12-15|1081.56
#2010-12-16|1074.92
#2010-12-17|1077.84
#2010-12-20|1069.83
#2010-12-21|1078.15
#2010-12-22|1086.95
#2010-12-23|1086.93
#2010-12-24| .
#2010-12-27|1083.71
#2010-12-28|1093.54
#2010-12-29|1101.31
#2010-12-30|1098.12
#2010-12-31|1103.01
#2011-01-03|1102.38
#2011-01-04|1115.94
#2011-01-05|1103.79
#2011-01-06|1114.80
#2011-01-07|1115.49
#2011-01-10|1109.49
#2011-01-11|1100.00
#2011-01-12|1111.64
#2011-01-13|1132.48
#2011-01-14|1122.67
#2011-01-17| .
#2011-01-18|1122.22
#2011-01-19|1138.60
#2011-01-20|1107.69
#2011-01-21|1094.76
#2011-01-24|1101.86
#2011-01-25|1111.77
#2011-01-26|1106.62
#2011-01-27|1105.47
#2011-01-28|1099.15
#2011-01-31|1091.88
#2011-02-01|1100.26
#2011-02-02|1121.59
#2011-02-03|1123.97
#2011-02-04|1131.29
#2011-02-07|1131.06
#2011-02-08|1136.49
#2011-02-09|1115.83
#2011-02-10|1103.03
#2011-02-11|1100.65
#2011-02-14|1118.12
#2011-02-15|1115.17
#2011-02-16|1129.64
#2011-02-17|1138.08
#2011-02-18|1145.07
#2011-02-21| .
#2011-02-22|1110.75
#2011-02-23|1098.23
#2011-02-24|1094.23
#2011-02-25|1103.51
#2011-02-28|1118.76
#2011-03-01|1125.65
#2011-03-02|1106.25
#2011-03-03|1100.74
#2011-03-04|1112.79
#2011-03-07|1101.91
#2011-03-08|1100.32
#2011-03-09|1103.52
#2011-03-10|1081.17
#2011-03-11|1074.93
#2011-03-14|1022.89
#2011-03-15| 964.68
#2011-03-16|1002.63
#2011-03-17| 998.80
#2011-03-18|1010.11
#2011-03-21|1020.22
#2011-03-22|1054.87
#2011-03-23|1044.38
#2011-03-24|1038.28
#2011-03-25|1041.18
#2011-03-28|1028.04
#2011-03-29|1025.95
#2011-03-30|1037.31
#2011-03-31|1044.09
#2011-04-01|1037.01
#2011-04-04|1046.79
#2011-04-05|1038.18
#2011-04-06|1030.48
#2011-04-07|1030.99
#2011-04-08|1047.40
#2011-04-11|1048.20
#2011-04-12|1034.84
#2011-04-13|1045.87
#2011-04-14|1047.42
#2011-04-15|1039.48
#2011-04-18|1038.10
#2011-04-19|1028.99
#2011-04-20|1045.01
#2011-04-21|1059.78
#2011-04-22| .
#2011-04-25|1061.06
#2011-04-26|1059.18
#2011-04-27|1051.17
#2011-04-28|1064.73
#2011-04-29|1063.47
#2011-05-02|1073.17
#2011-05-03|1061.45
#2011-05-04|1048.63
#2011-05-05|1042.39
#2011-05-06|1045.60
#2011-05-09|1042.05
#2011-05-10|1040.67
#2011-05-11|1046.61
#2011-05-12|1030.96
#2011-05-13|1028.74
#2011-05-16|1011.56
#2011-05-17|1011.96
#2011-05-18|1019.88
#2011-05-19|1022.71
#2011-05-20|1018.03
#2011-05-23| 991.16
#2011-05-24| 989.35
#2011-05-25| 984.52
#2011-05-26|1001.20
#2011-05-27|1012.16
#2011-05-30| .
#2011-05-31|1024.94
#2011-06-01|1029.77
#2011-06-02|1010.02
#2011-06-03|1003.58
#2011-06-06|1000.17
#2011-06-07|1002.80
#2011-06-08| 991.92
#2011-06-09| 987.29
#2011-06-10| 986.92
#2011-06-13| 981.51
#2011-06-14| 993.59
#2011-06-15| 985.45
#2011-06-16| 960.49
#2011-06-17| 959.66
#2011-06-20| 951.32
#2011-06-21| 963.30
#2011-06-22| 973.72
#2011-06-23| 961.50
#2011-06-24| 972.50
#2011-06-27| 960.17
#2011-06-28| 969.72
#2011-06-29| 981.83
#2011-06-30| 996.81
#2011-07-01| 999.88
#2011-07-04| .
#2011-07-05|1009.12
#2011-07-06|1011.53
#2011-07-07|1013.21
#2011-07-08|1018.44
#2011-07-11| 999.50
#2011-07-12| 976.14
#2011-07-13| 991.85
#2011-07-14| 981.20
#2011-07-15| 979.94
#2011-07-18| 973.65
#2011-07-19| 969.24
#2011-07-20| 981.43
#2011-07-21| 990.24
#2011-07-22|1011.41
#2011-07-25| 995.71
#2011-07-26|1010.29
#2011-07-27|1009.39
#2011-07-28| 996.40
#2011-07-29| 990.58
#2011-08-01|1004.79
#2011-08-02| 985.44
#2011-08-03| 959.24
#2011-08-04| 937.49
#2011-08-05| 892.21
#2011-08-08| 865.02
#2011-08-09| 849.48
#2011-08-10| 860.51
#2011-08-11| 853.78
#2011-08-12| 858.85
#2011-08-15| 884.36
#2011-08-16| 886.44
#2011-08-17| 902.64
#2011-08-18| 894.15
#2011-08-19| 866.65
#2011-08-22| 860.17
#2011-08-23| 878.92
#2011-08-24| 872.16
#2011-08-25| 880.85
#2011-08-26| 887.15
#2011-08-29| 899.16
#2011-08-30| 914.65
#2011-08-31| 929.14
#2011-09-01| 932.78
#2011-09-02| 914.24
#2011-09-05| .
#2011-09-06| 864.82
#2011-09-07| 884.49
#2011-09-08| 883.68
#2011-09-09| 877.31
#2011-09-12| 843.59
#2011-09-13| 852.67
#2011-09-14| 833.06
#2011-09-15| 846.68
#2011-09-16| 875.66
#2011-09-19| 859.09
#2011-09-20| 850.14
#2011-09-21| 845.37
#2011-09-22| 804.76
#2011-09-23| 798.20
#2011-09-26| 776.19
#2011-09-27| 809.74
#2011-09-28| 813.32
#2011-09-29| 811.60
#2011-09-30| 806.70
#2011-10-03| 779.32
#2011-10-04| 753.50
#2011-10-05| 752.59
#2011-10-06| 774.91
#2011-10-07| 801.49
#2011-10-10| 808.27
#2011-10-11| 829.94
#2011-10-12| 830.71
#2011-10-13| 847.10
#2011-10-14| 840.03
#2011-10-17| 859.72
#2011-10-18| 835.16
#2011-10-19| 838.37
#2011-10-20| 822.59
#2011-10-21| 829.31
#2011-10-24| 852.78
#2011-10-25| 848.26
#2011-10-26| 844.22
#2011-10-27| 895.06
#2011-10-28| 915.33
#2011-10-31| 885.83
#2011-11-01| 856.96
#2011-11-02| 851.58
#2011-11-03| 844.64
#2011-11-04| 861.22
#2011-11-07| 862.62
#2011-11-08| 836.57
#2011-11-09| 848.83
#2011-11-10| 821.79
#2011-11-11| 831.10
#2011-11-14| 843.52
#2011-11-15| 836.23
#2011-11-16| 820.90
#2011-11-17| 822.39
#2011-11-18| 803.98
#2011-11-21| 791.03
#2011-11-22| 787.61
#2011-11-23| 774.62
#2011-11-24| .
#2011-11-25| 758.25
#2011-11-28| 782.67
#2011-11-29| 798.11
#2011-11-30| 809.37
#2011-12-01| 835.23
#2011-12-02| 840.93
#2011-12-05| 851.15
#2011-12-06| 833.55
#2011-12-07| 844.94
#2011-12-08| 843.98
#2011-12-09| 825.53
#2011-12-12| 832.67
#2011-12-13| 824.71
#2011-12-14| 813.53
#2011-12-15| 803.91
#2011-12-16| 811.19
#2011-12-19| 792.81
#2011-12-20| 796.67
#2011-12-21| 808.23
#2011-12-22| 805.15
#2011-12-23| 809.90
#2011-12-26| .
#2011-12-27| 808.80
#2011-12-28| 800.54
#2011-12-29| 802.61
#2011-12-30| 810.35
#2012-01-02| .
#2012-01-03| 820.64
#2012-01-04| 835.38
#2012-01-05| 825.20
#2012-01-06| 814.54
#2012-01-09| 812.28
#2012-01-10| 822.56
#2012-01-11| 827.57
#2012-01-12| 821.03
#2012-01-13| 822.86
#2012-01-16| .
#2012-01-17| 829.73
#2012-01-18| 833.81
#2012-01-19| 846.10
#2012-01-20| 867.20
#2012-01-23| 874.56
#2012-01-24| 864.13
#2012-01-25| 871.24
#2012-01-26| 881.27
#2012-01-27| 879.96
#2012-01-30| 876.88
#2012-01-31| 882.77
#2012-02-01| 888.82
#2012-02-02| 906.91
#2012-02-03| 900.17
#2012-02-06| 912.99
#2012-02-07| 914.70
#2012-02-08| 933.06
#2012-02-09| 936.25
#2012-02-10| 918.45
#2012-02-13| 926.56
#2012-02-14| 922.03
#2012-02-15| 943.96
#2012-02-16| 932.40
#2012-02-17| 939.48
#2012-02-20| .
#2012-02-21| 947.82
#2012-02-22| 949.74
#2012-02-23| 957.31
#2012-02-24| 963.84
#2012-02-27| 961.21
#2012-02-28| 968.21
#2012-02-29| 965.45
#2012-03-01| 952.16
#2012-03-02| 960.53
#2012-03-05| 950.74
#2012-03-06| 936.64
#2012-03-07| 924.48
#2012-03-08| 941.63
#2012-03-09| 948.09
#2012-03-12| 945.48
#2012-03-13| 951.41
#2012-03-14| 959.57
#2012-03-15| 967.88
#2012-03-16| 971.09
#2012-03-19| 972.56
#2012-03-20| 964.37
#2012-03-21| 950.24
#2012-03-22| 956.74
#2012-03-23| 945.05
#2012-03-26| 937.52
#2012-03-27| 958.99
#2012-03-28| 960.69
#2012-03-29| 956.99
#2012-03-30| 949.01
#2012-04-02| 955.08
#2012-04-03| 953.17
#2012-04-04| 937.16
#2012-04-05| 935.64
#2012-04-06| .
#2012-04-09| 928.97
#2012-04-10| 924.38
#2012-04-11| 912.19
#2012-04-12| 921.59
#2012-04-13| 935.53
#2012-04-16| 922.65
#2012-04-17| 919.19
#2012-04-18| 933.20
#2012-04-19| 926.70
#2012-04-20| 926.00
#2012-04-23| 924.18
#2012-04-24| 916.08
#2012-04-25| 922.97
#2012-04-26| 924.19
#2012-04-27| 925.02
#2012-04-30| 928.87
#2012-05-01| 913.05
#2012-05-02| 915.82
#2012-05-03| 911.27
#2012-05-04| 908.53
#2012-05-07| 878.89
#2012-05-08| 880.44
#2012-05-09| 865.26
#2012-05-10| 863.61
#2012-05-11| 853.63
#2012-05-14| 854.98
#2012-05-15| 848.03
#2012-05-16| 825.58
#2012-05-17| 837.91
#2012-05-18| 814.52
#2012-05-21| 814.00
#2012-05-22| 824.43
#2012-05-23| 803.48
#2012-05-24| 805.54
#2012-05-25| 803.60
#2012-05-28| .
#2012-05-29| 820.56
#2012-05-30| 813.41
#2012-05-31| 806.77
#2012-06-01| 794.49
#2012-06-04| 771.83
#2012-06-05| 786.36
#2012-06-06| 806.74
#2012-06-07| 820.85
#2012-06-08| 803.13
#2012-06-11| 819.64
#2012-06-12| 813.70
#2012-06-13| 814.79
#2012-06-14| 817.72
#2012-06-15| 827.08
#2012-06-18| 836.34
#2012-06-19| 834.70
#2012-06-20| 845.03
#2012-06-21| 834.62
#2012-06-22| 830.19
#2012-06-25| 827.95
#2012-06-26| 825.73
#2012-06-27| 835.97
#2012-06-28| 840.92
#2012-06-29| 861.17
#2012-07-02| 869.12
#2012-07-03| 871.57
#2012-07-04| .
#2012-07-05| 869.46
#2012-07-06| 862.11
#2012-07-09| 850.71
#2012-07-10| 841.37
#2012-07-11| 843.03
#2012-07-12| 833.69
#2012-07-13| 837.57
#2012-07-16| 842.02
#2012-07-17| 847.07
#2012-07-18| 843.67
#2012-07-19| 859.04
#2012-07-20| 843.65
#2012-07-23| 825.26
#2012-07-24| 827.40
#2012-07-25| 819.77
#2012-07-26| 839.59
#2012-07-27| 857.73
#2012-07-30| 868.08
#2012-07-31| 872.87
#2012-08-01| 867.95
#2012-08-02| 871.23
#2012-08-03| 863.59
#2012-08-06| 878.88
#2012-08-07| 879.96
#2012-08-08| 884.43
#2012-08-09| 886.63
#2012-08-10| 884.43
#2012-08-13| 882.95
#2012-08-14| 880.34
#2012-08-15| 875.36
#2012-08-16| 884.76
#2012-08-17| 890.66
#2012-08-20| 893.71
#2012-08-21| 898.79
#2012-08-22| 893.75
#2012-08-23| 904.54
#2012-08-24| 890.99
#2012-08-27| 886.37
#2012-08-28| 884.86
#2012-08-29| 886.95
#2012-08-30| 877.24
#2012-08-31| 875.19
#2012-09-03| .
#2012-09-04| 870.79
#2012-09-05| 866.68
#2012-09-06| 871.97
#2012-09-07| 895.10
#2012-09-10| 900.93
#2012-09-11| 903.51
#2012-09-12| 909.91
#2012-09-13| 913.38
#2012-09-14| 941.77
#2012-09-17| 940.99
#2012-09-18| 935.60
#2012-09-19| 949.15
#2012-09-20| 934.87
#2012-09-21| 939.01
#2012-09-24| 936.30
#2012-09-25| 936.01
#2012-09-26| 920.88
#2012-09-27| 928.98
#2012-09-28| 925.50
#2012-10-01| 918.27
#2012-10-02| 917.28
#2012-10-03| 916.68
#2012-10-04| 928.88
#2012-10-05| 931.84
#2012-10-08| 931.14
#2012-10-09| 926.70
#2012-10-10| 915.64
#2012-10-11| 912.23
#2012-10-12| 920.52
#2012-10-15| 917.18
#2012-10-16| 929.88
#2012-10-17| 945.95
#2012-10-18| 961.74
#2012-10-19| 957.37
#2012-10-22| 959.87
#2012-10-23| 955.54
#2012-10-24| 953.05
#2012-10-25| 956.66
#2012-10-26| 957.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 962.43
#2012-11-01| 961.90
#2012-11-02| 976.79
#2012-11-05| 978.05
#2012-11-06| 973.74
#2012-11-07| 980.95
#2012-11-08| 965.56
#2012-11-09| 961.84
#2012-11-12| 958.38
#2012-11-13| 946.80
#2012-11-14| 951.28
#2012-11-15| 952.83
#2012-11-16| 966.90
#2012-11-19| 979.00
#2012-11-20| 970.35
#2012-11-21| 969.35
#2012-11-22| .
#2012-11-23| 994.08
#2012-11-26| 999.34
#2012-11-27|1001.50
#2012-11-28| 992.42
#2012-11-29| 999.81
#2012-11-30|1000.00
#2012-12-03|1002.39
#2012-12-04|1009.97
#2012-12-05|1017.59
#2012-12-06|1030.67
#2012-12-07|1037.05
#2012-12-10|1026.87
#2012-12-11|1025.69
#2012-12-12|1037.46
#2012-12-13|1046.99
#2012-12-14|1050.17
#2012-12-17|1052.23
#2012-12-18|1074.70
#2012-12-19|1092.32
#2012-12-20|1094.21
#2012-12-21|1092.00
#2012-12-24|1087.54
#2012-12-25|1107.17
#2012-12-26|1121.66
#2012-12-27|1134.01
#2012-12-28|1141.64
#2012-12-31|1138.02
#2013-01-01|1138.02
#2013-01-02|1154.39
#2013-01-03|1158.59
#2013-01-04|1171.83
#2013-01-07|1160.42
#2013-01-08|1146.63
#2013-01-09|1156.99
#2013-01-10|1158.34
#2013-01-11|1145.97
#2013-01-14|1150.02
#2013-01-15|1163.05
#2013-01-16|1151.72
#2013-01-17|1147.76
#2013-01-18|1157.16
#2013-01-21|1157.80
#2013-01-22|1167.33
#2013-01-23|1144.45
#2013-01-24|1152.76
#2013-01-25|1154.33
#2013-01-28|1164.25
#2013-01-29|1174.07
#2013-01-30|1185.97
#2013-01-31|1192.62
#2013-02-01|1189.45
#2013-02-04|1199.45
#2013-02-05|1176.66
#2013-02-06|1188.06
#2013-02-07|1193.59
#2013-02-08|1193.41
#2013-02-11|1185.48
#2013-02-12|1207.58
#2013-02-13|1194.79
#2013-02-14|1194.27
#2013-02-15|1178.61
#2013-02-18|1195.47
#2013-02-19|1203.47
#2013-02-20|1204.55
#2013-02-21|1186.75
#2013-02-22|1191.31
#2013-02-25|1201.32
#2013-02-26|1198.59
#2013-02-27|1186.28
#2013-02-28|1201.33
#2013-03-01|1207.78
#2013-03-04|1217.76
#2013-03-05|1217.78
#2013-03-06|1233.04
#2013-03-07|1226.89
#2013-03-08|1235.95
#2013-03-11| .
#2013-03-12|1254.13
#2013-03-13|1242.78
#2013-03-14|1251.50
#2013-03-15|1269.05
#2013-03-18|1242.10
#2013-03-19|1250.59
#2013-03-20|1249.20
#2013-03-21|1268.09
#2013-03-22|1258.59
#2013-03-25|1276.95
#2013-03-26|1276.38
#2013-03-27|1298.79
#2013-03-28|1292.88
#2013-03-29| .
#2013-04-01|1264.22
#2013-04-02|1276.71
#2013-04-03|1284.48
#2013-04-04|1272.61
#2013-04-05|1307.37
#2013-04-08|1356.47
#2013-04-09|1353.02
#2013-04-10|1368.60
#2013-04-11|1409.94
#2013-04-12|1415.54
#2013-04-15|1396.90
#2013-04-16|1391.56
#2013-04-17|1416.04
#2013-04-18|1403.54
#2013-04-19|1394.92
#2013-04-22|1421.43
#2013-04-23|1424.51
#2013-04-24|1442.21
#2013-04-25|1446.95
#2013-04-26|1458.05
#2013-04-29|1455.72
#2013-04-30|1498.96
#2013-05-01|1479.75
#2013-05-02|1462.75
#2013-05-03|1468.70
#2013-05-06|1470.65
#2013-05-07|1491.31
#2013-05-08|1496.33
#2013-05-09|1492.07
#2013-05-10|1495.69
#2013-05-13|1548.18
#2013-05-14|1530.40
#2013-05-15|1509.47
#2013-05-16|1500.00
#2013-05-17|1520.18
#2013-05-20|1552.82
#2013-05-21|1531.79
#2013-05-22|1514.11
#2013-05-23|1428.72
#2013-05-24|1427.38
#2013-05-27|1410.42
#2013-05-28|1414.75
#2013-05-29|1434.19
#2013-05-30|1393.91
#2013-05-31|1377.20
#2013-06-03|1324.86
#2013-06-04|1383.47
#2013-06-05|1345.35
#2013-06-06|1306.98
#2013-06-07|1314.07
#2013-06-10|1344.75
#2013-06-11|1363.81
#2013-06-12|1371.87
#2013-06-13|1331.74
#2013-06-14|1328.63
#2013-06-17|1344.55
#2013-06-18|1343.04
#2013-06-19|1358.33
#2013-06-20|1291.00
#2013-06-21|1285.33
#2013-06-24|1275.91
#2013-06-25|1253.59
#2013-06-26|1250.98
#2013-06-27|1266.02
#2013-06-28|1291.77
#2013-07-01|1311.25
#2013-07-02|1333.41
#2013-07-03|1328.83
#2013-07-04|1350.37
#2013-07-05|1357.33
#2013-07-08|1346.05
#2013-07-09|1375.79
#2013-07-10|1383.79
#2013-07-11|1408.04
#2013-07-12|1396.05
#2013-07-15|1396.81
#2013-07-16|1414.35
#2013-07-17|1399.82
#2013-07-18|1389.98
#2013-07-19|1392.96
#2013-07-22|1405.74
#2013-07-23|1406.73
#2013-07-24|1408.93
#2013-07-25|1386.98
#2013-07-26|1365.08
#2013-07-29|1318.69
#2013-07-30|1340.06
#2013-07-31|1334.76
#2013-08-01|1343.36
#2013-08-02|1381.41
#2013-08-05|1374.14
#2013-08-06|1379.91
#2013-08-07|1352.18
#2013-08-08|1358.16
#2013-08-09|1346.49
#2013-08-12|1322.66
#2013-08-13|1327.24
#2013-08-14|1345.30
#2013-08-15|1328.59
#2013-08-16|1331.81
#2013-08-19|1330.57
#2013-08-20|1308.38
#2013-08-21|1303.06
#2013-08-22|1291.19
#2013-08-23|1313.60
#2013-08-26|1311.98
#2013-08-27|1312.17
#2013-08-28|1277.73
#2013-08-29|1271.90
#2013-08-30|1274.96
#2013-09-02|1300.74
#2013-09-03|1333.84
#2013-09-04|1353.61
#2013-09-05|1353.48
#2013-09-06|1354.34
#2013-09-09|1375.26
#2013-09-10|1400.14
#2013-09-11|1417.03
#2013-09-12|1416.16
#2013-09-13|1415.07
#2013-09-16|1431.83
#2013-09-17|1433.45
#2013-09-18|1458.92
#2013-09-19|1488.87
#2013-09-20|1483.36
#2013-09-23|1487.49
#2013-09-24|1479.20
#2013-09-25|1470.92
#2013-09-26|1479.44
#2013-09-27|1483.00
#2013-09-30|1450.31
#2013-10-01|1450.59
#2013-10-02|1436.01
#2013-10-03|1439.36
#2013-10-04|1426.78
#2013-10-07|1393.61
#2013-10-08|1408.27
#2013-10-09|1429.51
#2013-10-10|1423.73
#2013-10-11|1450.79
#2013-10-14|1450.13
#2013-10-15|1453.67
#2013-10-16|1444.74
#2013-10-17|1469.41
#2013-10-18|1473.24
#2013-10-21|1486.58
#2013-10-22|1492.81
#2013-10-23|1481.07
#2013-10-24|1481.89
#2013-10-25|1469.81
#2013-10-28|1484.77
#2013-10-29|1472.18
#2013-10-30|1491.28
#2013-10-31|1469.49
#2013-11-01|1450.50
#2013-11-04|1456.29
#2013-11-05|1466.96
#2013-11-06|1475.83
#2013-11-07|1463.46
#2013-11-08|1446.66
#2013-11-11|1444.32
#2013-11-12|1461.75
#2013-11-13|1462.66
#2013-11-14|1476.32
#2013-11-15|1520.35
#2013-11-18|1540.01
#2013-11-19|1537.24
#2013-11-20|1538.64
#2013-11-21|1532.72
#2013-11-22|1548.16
#2013-11-25|1546.06
#2013-11-26|1537.71
#2013-11-27|1517.78
#2013-11-28|1530.09
#2013-11-29|1523.78
#2013-12-02|1515.88
#2013-12-03|1520.44
#2013-12-04|1489.29
#2013-12-05|1483.23
#2013-12-06|1481.33
#2013-12-09|1492.27
#2013-12-10|1499.26
#2013-12-11|1487.57
#2013-12-12|1460.77
#2013-12-13|1465.52
#2013-12-16|1445.63
#2013-12-17|1443.68
#2013-12-18|1447.83
#2013-12-19|1454.02
#2013-12-20|1461.51
#2013-12-23|1466.00
#2013-12-24|1462.76
#2013-12-25|1469.45
#2013-12-26|1496.00
#2013-12-27|1499.94
#2013-12-30|1502.51
#2013-12-31|1502.53
#2014-01-01|1502.53
#2014-01-02|1511.52
#2014-01-03|1513.83
#2014-01-06|1503.14
#2014-01-07|1485.93
#2014-01-08|1505.48
#2014-01-09|1493.64
#2014-01-10|1504.18
#2014-01-13|1510.96
#2014-01-14|1466.49
#2014-01-15|1476.15
#2014-01-16|1470.05
#2014-01-17|1466.02
#2014-01-20|1461.78
#2014-01-21|1462.95
#2014-01-22|1477.04
#2014-01-23|1465.58
#2014-01-24|1454.81
#2014-01-27|1420.75
#2014-01-28|1408.07
#2014-01-29|1449.72
#2014-01-30|1410.95
#2014-01-31|1399.78
#2014-02-03|1373.02
#2014-02-04|1329.16
#2014-02-05|1344.40
#2014-02-06|1345.42
#2014-02-07|1376.42
#2014-02-10|1389.50
#2014-02-11|1390.60
#2014-02-12|1397.12
#2014-02-13|1389.75
#2014-02-14|1377.30
#2014-02-17|1392.66
#2014-02-18|1418.08
#2014-02-19|1405.11
#2014-02-20|1381.37
#2014-02-21|1401.98
#2014-02-24|1397.63
#2014-02-25|1406.95
#2014-02-26|1391.37
#2014-02-27|1379.61
#2014-02-28|1375.65
#2014-03-03|1370.43
#2014-03-04|1369.06
#2014-03-05|1383.71
#2014-03-06|1400.60
#2014-03-07|1405.07
#2014-03-10|1393.71
#2014-03-11|1397.57
#2014-03-12|1372.67
#2014-03-13|1376.09
#2014-03-14|1347.85
#2014-03-17|1336.63
#2014-03-18|1352.06
#2014-03-19|1345.18
#2014-03-20|1320.97
#2014-03-21|1329.83
#2014-03-24|1357.79
#2014-03-25|1345.33
#2014-03-26|1354.12
#2014-03-27|1354.73
#2014-03-28|1368.69
#2014-03-31|1385.06
#2014-04-01|1381.43
#2014-04-02|1401.73
#2014-04-03|1406.87
#2014-04-04|1422.76
#2014-04-07|1398.37
#2014-04-08|1383.63
#2014-04-09|1369.79
#2014-04-10|1375.44
#2014-04-11|1371.85
#2014-04-14|1360.38
#2014-04-15|1347.31
#2014-04-16|1382.18
#2014-04-17|1384.05
#2014-04-18|1389.63
#2014-04-21|1388.39
#2014-04-22|1376.82
#2014-04-23|1389.31
#2014-04-24|1381.03
#2014-04-25|1384.14
#2014-04-28|1368.01
#2014-04-29|1372.50
#2014-04-30|1358.99
#2014-05-01|1388.28
#2014-05-02|1396.25
#2014-05-05|1400.35
#2014-05-06|1409.94
#2014-05-07|1377.95
#2014-05-08|1390.76
#2014-05-09|1393.52
#2014-05-12|1388.52
#2014-05-13|1413.55
#2014-05-14|1434.79
#2014-05-15|1423.35
#2014-05-16|1404.75
#2014-05-19|1393.62
#2014-05-20|1389.78
#2014-05-21|1379.61
#2014-05-22|1411.35
#2014-05-23|1419.21
#2014-05-26|1442.64
#2014-05-27|1437.98
#2014-05-28|1449.39
#2014-05-29|1459.68
#2014-05-30|1449.91
#2014-06-02|1460.11
#2014-06-03|1463.94
#2014-06-04|1469.60
#2014-06-05|1468.90
#2014-06-06|1477.09
#2014-06-09|1478.07
#2014-06-10|1469.00
#2014-06-11|1482.79
#2014-06-12|1483.49
#2014-06-13|1486.22
#2014-06-16|1482.13
#2014-06-17|1473.48
#2014-06-18|1484.22
#2014-06-19|1515.79
#2014-06-20|1514.14
#2014-06-23|1512.37
#2014-06-24|1508.88
#2014-06-25|1502.53
#2014-06-26|1513.51
#2014-06-27|1509.68
#2014-06-30|1520.30
#2014-07-01|1522.97
#2014-07-02|1535.49
#2014-07-03|1530.00
#2014-07-04|1540.80
#2014-07-07|1545.73
#2014-07-08|1531.11
#2014-07-09|1511.87
#2014-07-10|1499.02
#2014-07-11|1487.03
#2014-07-14|1490.35
#2014-07-15|1500.67
#2014-07-16|1498.27
#2014-07-17|1493.49
#2014-07-18|1488.00
#2014-07-21|1490.09
#2014-07-22|1494.22
#2014-07-23|1494.58
#2014-07-24|1491.46
#2014-07-25|1505.60
#2014-07-28|1509.79
#2014-07-29|1512.76
#2014-07-30|1505.26
#2014-07-31|1516.87
#2014-08-01|1505.78
#2014-08-04|1499.70
#2014-08-05|1482.86
#2014-08-06|1474.91
#2014-08-07|1483.51
#2014-08-08|1455.90
#2014-08-11|1476.28
#2014-08-12|1481.66
#2014-08-13|1495.17
#2014-08-14|1502.28
#2014-08-15|1505.38
#2014-08-18|1507.92
#2014-08-19|1517.74
#2014-08-20|1511.74
#2014-08-21|1529.61
#2014-08-22|1526.52
#2014-08-25|1529.59
#2014-08-26|1522.35
#2014-08-27|1527.78
#2014-08-28|1521.04
#2014-08-29|1520.17
#2014-09-01|1514.57
#2014-09-02|1525.32
#2014-09-03|1550.58
#2014-09-04|1542.11
#2014-09-05|1535.38
#2014-09-08|1533.62
#2014-09-09|1524.72
#2014-09-10|1508.54
#2014-09-11|1512.94
#2014-09-12|1501.81
#2014-09-15|1497.01
#2014-09-16|1488.53
#2014-09-17|1480.54
#2014-09-18|1477.05
#2014-09-19|1482.43
#2014-09-22|1469.40
#2014-09-23|1473.56
#2014-09-24|1464.50
#2014-09-25|1472.70
#2014-09-26|1455.06
#2014-09-29|1440.06
#2014-09-30|1426.12
#2014-10-01|1415.68
#2014-10-02|1401.72
#2014-10-03|1387.96
#2014-10-06|1411.34
#2014-10-07|1404.57
#2014-10-08|1390.39
#2014-10-09|1395.50
#2014-10-10|1371.18
#2014-10-13|1375.69
#2014-10-14|1360.97
#2014-10-15|1372.40
#2014-10-16|1352.71
#2014-10-17|1346.66
#2014-10-20|1375.87
#2014-10-21|1371.18
#2014-10-22|1390.31
#2014-10-23|1373.13
#2014-10-24|1381.18
#2014-10-27|1379.61
#2014-10-28|1383.64
#2014-10-29|1402.83
#2014-10-30|1397.73
#2014-10-31|1447.64
#2014-11-03|1428.97
#2014-11-04|1506.56
#2014-11-05|1485.17
#2014-11-06|1469.52
#2014-11-07|1475.64
#2014-11-10|1485.49
#2014-11-11|1476.95
#2014-11-12|1490.82
#2014-11-13|1500.04
#2014-11-14|1501.71
#2014-11-17|1459.14
#2014-11-18|1466.93
#2014-11-19|1450.16
#2014-11-20|1429.10
#2014-11-21|1441.18
#2014-11-24|1435.22
#2014-11-25|1433.05
#2014-11-26|1444.43
#2014-11-27|1431.98
#2014-11-28|1430.70
#2014-12-01|1423.75
#2014-12-02|1427.63
#2014-12-03|1439.27
#2014-12-04|1451.85
#2014-12-05|1449.54
#2014-12-08|1461.30
#2014-12-09|1443.25
#2014-12-10|1424.50
#2014-12-11|1403.87
#2014-12-12|1402.85
#2014-12-15|1379.95
#2014-12-16|1363.80
#2014-12-17|1356.23
#2014-12-18|1362.46
#2014-12-19|1395.54
#2014-12-22|1401.67
#2014-12-23|1392.11
#2014-12-24|1394.12
#2014-12-25|1389.20
#2014-12-26|1397.22
#2014-12-29|1401.74
#2014-12-30|1393.21
#2014-12-31|1390.65
#2015-01-01|1390.65
#2015-01-02|1388.47
#2015-01-05|1389.35
#2015-01-06|1364.10
#2015-01-07|1352.50
#2015-01-08|1357.15
#2015-01-09|1369.48
#2015-01-12|1369.69
#2015-01-13|1361.14
#2015-01-14|1354.88
#2015-01-15|1361.39
#2015-01-16|1340.30
#2015-01-19|1340.91
#2015-01-20|1359.90
#2015-01-21|1358.69
#2015-01-22|1358.83
#2015-01-23|1366.08
#2015-01-26|1357.98
#2015-01-27|1377.57
#2015-01-28|1377.25
#2015-01-29|1360.44
#2015-01-30|1361.41
#2015-02-02|1358.00
#2015-02-03|1343.33
#2015-02-04|1370.72
#2015-02-05|1377.66
#2015-02-06|1383.90
#2015-02-09|1394.13
#2015-02-10|1386.29
#2015-02-11|1373.01
#2015-02-12|1390.37
#2015-02-13|1417.86
#2015-02-16|1436.84
#2015-02-17|1437.33
#2015-02-18|1451.60
#2015-02-19|1461.86
#2015-02-20|1466.36
#2015-02-23|1463.01
#2015-02-24|1468.17
#2015-02-25|1478.88
#2015-02-26|1481.40
#2015-02-27|1495.63
#2015-03-02|1483.47
#2015-03-03|1479.17
#2015-03-04|1472.59
#2015-03-05|1460.48
#2015-03-06|1468.05
#2015-03-09|1457.94
#2015-03-10|1450.60
#2015-03-11|1447.09
#2015-03-12|1473.19
#2015-03-13|1474.93
#2015-03-16|1474.78
#2015-03-17|1486.07
#2015-03-18|1500.22
#2015-03-19|1496.67
#2015-03-20|1517.87
#2015-03-23|1538.34
#2015-03-24|1532.73
#2015-03-25|1535.61
#2015-03-26|1512.21
#2015-03-27|1510.78
#2015-03-30|1521.61
#2015-03-31|1520.29
#2015-04-01|1518.72
#2015-04-02|1534.16
#2015-04-03|1550.67
#2015-04-06|1547.33
#2015-04-07|1548.52
#2015-04-08|1593.90
#2015-04-09|1622.48
#2015-04-10|1640.56
#2015-04-13|1701.46
#2015-04-14|1701.25
#2015-04-15|1689.83
#2015-04-16|1712.57
#2015-04-17|1696.38
#2015-04-20|1661.67
#2015-04-21|1703.38
#2015-04-22|1738.77
#2015-04-23|1749.04
#2015-04-24|1757.69
#2015-04-27|1777.43
#2015-04-28|1785.45
#2015-04-29|1774.72
#2015-04-30|1737.11
#2015-05-01|1726.38
#2015-05-04|1724.61
#2015-05-05|1729.58
#2015-05-06|1722.70
#2015-05-07|1705.49
#2015-05-08|1725.22
#2015-05-11|1740.86
#2015-05-12|1742.78
#2015-05-13|1749.71
#2015-05-14|1735.27
#2015-05-15|1766.85
#2015-05-18|1758.28
#2015-05-19|1758.71
#2015-05-20|1756.26
#2015-05-21|1727.97
#2015-05-22|1732.14
#2015-05-25|1743.53
#2015-05-26|1746.84
#2015-05-27|1730.73
#2015-05-28|1727.02
#2015-05-29|1727.26
#2015-06-01|1731.53
#2015-06-02|1716.39
#2015-06-03|1711.24
#2015-06-04|1708.61
#2015-06-05|1681.95
#2015-06-08|1688.67
#2015-06-09|1671.45
#2015-06-10|1673.67
#2015-06-11|1681.25
#2015-06-12|1694.99
#2015-06-15|1681.85
#2015-06-16|1664.73
#2015-06-17|1660.32
#2015-06-18|1658.24
#2015-06-19|1671.46
#2015-06-22|1674.03
#2015-06-23|1695.13
#2015-06-24|1693.38
#2015-06-25|1692.51
#2015-06-26|1685.98
#2015-06-29|1648.10
#2015-06-30|1656.85
#2015-07-01|1677.40
#2015-07-02|1678.59
#2015-07-03|1670.67
#2015-07-06|1611.46
#2015-07-07|1596.02
#2015-07-08|1528.53
#2015-07-09|1573.02
#2015-07-10|1582.19
#2015-07-13|1590.10
#2015-07-14|1617.62
#2015-07-15|1600.95
#2015-07-16|1614.43
#2015-07-17|1620.77
#2015-07-20|1619.42
#2015-07-21|1629.87
#2015-07-22|1600.03
#2015-07-23|1607.33
#2015-07-24|1588.00
#2015-07-27|1559.78
#2015-07-28|1558.07
#2015-07-29|1558.21
#2015-07-30|1574.75
#2015-07-31|1592.15
#2015-08-03|1575.64
#2015-08-04|1593.24
#2015-08-05|1581.06
#2015-08-06|1575.88
#2015-08-07|1586.50
#2015-08-10|1597.98
#2015-08-11|1586.24
#2015-08-12|1566.89
#2015-08-13|1555.44
#2015-08-14|1557.87
#2015-08-17|1554.55
#2015-08-18|1547.85
#2015-08-19|1537.50
#2015-08-20|1516.32
#2015-08-21|1476.79
#2015-08-24|1399.63
#2015-08-25|1389.57
#2015-08-26|1424.19
#2015-08-27|1444.14
#2015-08-28|1463.92
#2015-08-31|1444.73
#2015-09-01|1410.52
#2015-09-02|1395.17
#2015-09-03|1391.39
#2015-09-04|1374.45
#2015-09-07|1365.31
#2015-09-08|1370.54
#2015-09-09|1441.70
#2015-09-10|1424.88
#2015-09-11|1436.55
#2015-09-14|1435.60
#2015-09-15|1412.50
#2015-09-16|1426.39
#2015-09-17|1443.46
#2015-09-18|1446.72
#2015-09-21|1427.16
#2015-09-22|1430.10
#2015-09-23|1411.74
#2015-09-24|1400.56
#2015-09-25|1407.94
#2015-09-28|1414.25
#2015-09-29|1366.33
#2015-09-30|1395.43
#2015-10-01|1427.22
#2015-10-02|1436.41
#2015-10-05|1450.57
#2015-10-06|1451.60
#2015-10-07|1486.22
#2015-10-08|1495.73
#2015-10-09|1508.37
#2015-10-12|1526.01
#2015-10-13|1506.99
#2015-10-14|1493.51
#2015-10-15|1530.85
#2015-10-16|1546.01
#2015-10-19|1537.74
#2015-10-20|1530.79
#2015-10-21|1545.49
#2015-10-22|1529.83
#2015-10-23|1557.00
#2015-10-26|1561.25
#2015-10-27|1554.64
#2015-10-28|1549.67
#2015-10-29|1532.85
#2015-10-30|1539.44
#2015-11-02|1513.59
#2015-11-03|1522.31
#2015-11-04|1536.47
#2015-11-05|1541.98
#2015-11-06|1530.90
#2015-11-09|1542.21
#2015-11-10|1534.74
#2015-11-11|1537.64
#2015-11-12|1540.55
#2015-11-13|1521.60
#2015-11-16|1500.94
#2015-11-17|1518.82
#2015-11-18|1515.11
#2015-11-19|1542.64
#2015-11-20|1547.80
#2015-11-23|1540.78
#2015-11-24|1548.53
#2015-11-25|1529.84
#2015-11-26|1535.51
#2015-11-27|1517.09
#2015-11-30|1501.35
#2015-12-01|1527.71
#2015-12-02|1530.05
#2015-12-03|1528.27
#2015-12-04|1509.80
#2015-12-07|1509.42
#2015-12-08|1502.26
#2015-12-09|1495.65
#2015-12-10|1487.73
#2015-12-11|1481.36
#2015-12-14|1459.81
#2015-12-15|1441.02
#2015-12-16|1477.37
#2015-12-17|1480.69
#2015-12-18|1468.88
#2015-12-21|1473.30
#2015-12-22|1474.24
#2015-12-23|1483.39
#2015-12-24|1485.03
#2015-12-25|1480.64
#2015-12-28|1485.69
#2015-12-29|1493.02
#2015-12-30|1492.90
#2015-12-31|1492.40
#2016-01-01|1492.40
#2016-01-04|1457.01
#2016-01-05|1446.65
#2016-01-06|1432.88
#2016-01-07|1393.08
#2016-01-08|1386.22
#2016-01-11|1371.13
#2016-01-12|1339.73
#2016-01-13|1369.39
#2016-01-14|1344.21
#2016-01-15|1327.28
#2016-01-18|1305.66
#2016-01-19|1319.68
#2016-01-20|1278.86
#2016-01-21|1248.03
#2016-01-22|1296.75
#2016-01-25|1322.65
#2016-01-26|1294.31
#2016-01-27|1313.21
#2016-01-28|1311.57
#2016-01-29|1346.39
#2016-02-01|1382.60
#2016-02-02|1364.58
#2016-02-03|1326.56
#2016-02-04|1330.19
#2016-02-05|1309.21
#2016-02-08|1308.58
#2016-02-09|1260.58
#2016-02-10|1232.87
#2016-02-11|1235.52
#2016-02-12|1173.37
#2016-02-15|1232.77
#2016-02-16|1260.05
#2016-02-17|1250.69
#2016-02-18|1281.10
#2016-02-19|1274.30
#2016-02-22|1293.34
#2016-02-23|1288.86
#2016-02-24|1283.20
#2016-02-25|1288.32
#2016-02-26|1287.90
#2016-02-29|1281.45
#2016-03-01|1288.55
#2016-03-02|1336.88
#2016-03-03|1359.19
#2016-03-04|1375.40
#2016-03-07|1377.96
#2016-03-08|1367.93
#2016-03-09|1353.92
#2016-03-10|1361.44
#2016-03-11|1379.56
#2016-03-14|1391.84
#2016-03-15|1381.06
#2016-03-16|1369.40
#2016-03-17|1403.33
#2016-03-18|1401.72
#2016-03-21|1408.89
#2016-03-22|1423.93
#2016-03-23|1406.11
#2016-03-24|1389.89
#2016-03-25|1396.91
#2016-03-28|1396.80
#2016-03-29|1403.56
#2016-03-30|1416.16
#2016-03-31|1419.06
#2016-04-01|1378.37
#2016-04-04|1379.87
#2016-04-05|1354.04
#2016-04-06|1358.93
#2016-04-07|1376.80
#2016-04-08|1380.34
#2016-04-11|1377.46
#2016-04-12|1399.47
#2016-04-13|1425.16
#2016-04-14|1454.93
#2016-04-15|1452.43
#2016-04-18|1421.14
#2016-04-19|1453.14
#2016-04-20|1460.64
#2016-04-21|1488.25
#2016-04-22|1490.68
#2016-04-25|1482.40
#2016-04-26|1467.77
#2016-04-27|1458.75
#2016-04-28|1434.53
#2016-04-29|1437.58
#2016-05-02|1410.24
#2016-05-03|1406.30
#2016-05-04|1393.52
#2016-05-05|1394.62
#2016-05-06|1380.35
#2016-05-09|1377.94
#2016-05-10|1405.58
#2016-05-11|1403.26
#2016-05-12|1398.82
#2016-05-13|1373.84
#2016-05-16|1379.80
#2016-05-17|1397.04
#2016-05-18|1378.38
#2016-05-19|1371.21
#2016-05-20|1375.09
#2016-05-23|1378.41
#2016-05-24|1366.54
#2016-05-25|1381.29
#2016-05-26|1374.00
#2016-05-27|1382.16
#2016-05-30|1381.19
#2016-05-31|1403.48
#2016-06-01|1395.46
#2016-06-02|1383.42
#2016-06-03|1403.98
#2016-06-06|1389.06
#2016-06-07|1402.47
#2016-06-08|1406.56
#2016-06-09|1398.79
#2016-06-10|1378.90
#2016-06-13|1348.75
#2016-06-14|1333.11
#2016-06-15|1334.98
#2016-06-16|1314.04
#2016-06-17|1327.72
#2016-06-20|1366.14
#2016-06-21|1374.19
#2016-06-22|1378.66
#2016-06-23|1387.59
#2016-06-24|1318.13
#2016-06-27|1291.32
#2016-06-28|1277.51
#2016-06-29|1306.32
#2016-06-30|1320.81
#2016-07-01|1331.46
#2016-07-04|1341.61
#2016-07-05|1333.11
#2016-07-06|1307.34
#2016-07-07|1308.12
#2016-07-08|1305.19
#2016-07-11|1333.97
#2016-07-12|1360.12
#2016-07-13|1382.91
#2016-07-14|1383.43
#2016-07-15|1397.71
#2016-07-18|1401.41
#2016-07-19|1391.56
#2016-07-20|1391.65
#2016-07-21|1409.13
#2016-07-22|1400.26
#2016-07-25|1407.51
#2016-07-26|1404.30
#2016-07-27|1409.41
#2016-07-28|1407.15
#2016-07-29|1445.48
#2016-08-01|1438.68
#2016-08-02|1432.72
#2016-08-03|1395.73
#2016-08-04|1426.38
#2016-08-05|1434.20
#2016-08-08|1462.22
#2016-08-09|1475.42
#2016-08-10|1475.75
#2016-08-11|1481.14
#2016-08-12|1493.43
#2016-08-15|1495.95
#2016-08-16|1487.47
#2016-08-17|1488.08
#2016-08-18|1480.77
#2016-08-19|1477.76
#2016-08-22|1480.93
#2016-08-23|1476.63
#2016-08-24|1473.91
#2016-08-25|1475.62
#2016-08-26|1463.21
#2016-08-29|1462.85
#2016-08-30|1465.11
#2016-08-31|1472.95
#2016-09-01|1486.54
#2016-09-02|1484.93
#2016-09-05|1501.95
#2016-09-06|1521.76
#2016-09-07|1520.46
#2016-09-08|1514.64
#2016-09-09|1511.38
#2016-09-12|1475.04
#2016-09-13|1465.14
#2016-09-14|1461.81
#2016-09-15|1456.90
#2016-09-16|1470.88
#2016-09-19|1476.90
#2016-09-20|1478.81
#2016-09-21|1517.11
#2016-09-22|1519.89
#2016-09-23|1509.94
#2016-09-26|1500.69
#2016-09-27|1507.83
#2016-09-28|1492.02
#2016-09-29|1506.81
#2016-09-30|1481.99
#2016-10-03|1488.42
#2016-10-04|1489.22
#2016-10-05|1483.80
#2016-10-06|1488.48
#2016-10-07|1490.73
#2016-10-10|1492.49
#2016-10-11|1479.21
#2016-10-12|1467.97
#2016-10-13|1456.28
#2016-10-14|1466.91
#2016-10-17|1465.36
#2016-10-18|1475.67
#2016-10-19|1487.40
#2016-10-20|1490.66
#2016-10-21|1482.32
#2016-10-24|1481.94
#2016-10-25|1491.47
#2016-10-26|1485.70
#2016-10-27|1489.78
#2016-10-28|1502.77
#2016-10-31|1502.41
#2016-11-01|1504.19
#2016-11-02|1486.79
#2016-11-03|1486.81
#2016-11-04|1472.20
#2016-11-07|1481.80
#2016-11-08|1485.37
#2016-11-09|1429.89
#2016-11-10|1492.80
#2016-11-11|1509.97
#2016-11-14|1515.68
#2016-11-15|1514.48
#2016-11-16|1517.48
#2016-11-17|1512.90
#2016-11-18|1503.29
#2016-11-21|1505.65
#2016-11-22|1509.48
#2016-11-23|1503.04
#2016-11-24|1510.92
#2016-11-25|1512.90
#2016-11-28|1525.36
#2016-11-29|1513.37
#2016-11-30|1506.16
#2016-12-01|1522.84
#2016-12-02|1536.50
#2016-12-05|1511.51
#2016-12-06|1528.41
#2016-12-07|1545.76
#2016-12-08|1571.73
#2016-12-09|1580.00
#2016-12-12|1574.35
#2016-12-13|1571.68
#2016-12-14|1577.72
#2016-12-15|1540.16
#2016-12-16|1537.06
#2016-12-19|1535.97
#2016-12-20|1524.37
#2016-12-21|1521.81
#2016-12-22|1518.60
#2016-12-23|1513.27
#2016-12-26|1509.28
#2016-12-27|1508.04
#2016-12-28|1508.38
#2016-12-29|1507.60
#2016-12-30|1507.03
#2017-01-02|1507.03
#2017-01-03|1503.64
#2017-01-04|1536.18
#2017-01-05|1556.30
#2017-01-06|1540.85
#2017-01-09|1546.97
#2017-01-10|1545.12
#2017-01-11|1541.02
#2017-01-12|1558.94
#2017-01-13|1556.03
#2017-01-16|1548.98
#2017-01-17|1546.16
#2017-01-18|1554.30
#2017-01-19|1545.50
#2017-01-20|1543.34
#2017-01-23|1537.62
#2017-01-24|1524.97
#2017-01-25|1527.78
#2017-01-26|1546.00
#2017-01-27|1549.23
#2017-01-30|1551.75
#2017-01-31|1552.07
#2017-02-01|1551.97
#2017-02-02|1552.88
#2017-02-03|1551.05
#2017-02-06|1557.46
#2017-02-07|1552.99
#2017-02-08|1573.82
#2017-02-09|1563.74
#2017-02-10|1585.57
#2017-02-13|1590.65
#2017-02-14|1582.02
#2017-02-15|1601.83
#2017-02-16|1612.15
#2017-02-17|1604.23
#2017-02-20|1603.73
#2017-02-21|1606.03
#2017-02-22|1610.65
#2017-02-23|1614.71
#2017-02-24|1609.21
#2017-02-27|1597.33
#2017-02-28|1599.81
#2017-03-01|1592.64
#2017-03-02|1600.89
#2017-03-03|1586.90
#2017-03-06|1588.77
#2017-03-07|1588.26
#2017-03-08|1572.73
#2017-03-09|1571.46
#2017-03-10|1593.26
#2017-03-13|1600.53
#2017-03-14|1597.25
#2017-03-15|1602.89
#2017-03-16|1628.90
#2017-03-17|1631.37
#2017-03-20|1636.65
#2017-03-21|1629.81
#2017-03-22|1596.43
#2017-03-23|1596.73
#2017-03-24|1608.27
#2017-03-27|1588.75
#2017-03-28|1608.40
#2017-03-29|1610.09
#2017-03-30|1600.61
#2017-03-31|1590.59
#2017-04-03|1591.68
#2017-04-04|1579.64
#2017-04-05|1574.03
#2017-04-06|1556.06
#2017-04-07|1564.08
#2017-04-10|1570.12
#2017-04-11|1575.84
#2017-04-12|1565.64
#2017-04-13|1569.09
#2017-04-14|1567.89
#2017-04-17|1582.98
#2017-04-18|1577.67
#2017-04-19|1570.23
#2017-04-20|1575.42
#2017-04-21|1584.64
#2017-04-24|1590.17
#2017-04-25|1598.91
#2017-04-26|1611.90
#2017-04-27|1611.73
#2017-04-28|1595.44
#2017-05-01|1602.24
#2017-05-02|1610.01
#2017-05-03|1601.32
#2017-05-04|1596.41
#2017-05-05|1600.81
#2017-05-08|1620.42
#2017-05-09|1610.30
#2017-05-10|1612.40
#2017-05-11|1622.86
#2017-05-12|1618.06
#2017-05-15|1620.93
#2017-05-16|1632.12
#2017-05-17|1630.25
#2017-05-18|1608.40
#2017-05-19|1613.66
#2017-05-22|1632.71
#2017-05-23|1631.80
#2017-05-24|1633.08
#2017-05-25|1642.49
#2017-05-26|1641.07
#2017-05-29|1630.11
#2017-05-30|1637.45
#2017-05-31|1633.26
#2017-06-01|1634.49
#2017-06-02|1683.26
#2017-06-05|1670.99
#2017-06-06|1666.63
#2017-06-07|1676.26
#2017-06-08|1670.10
#2017-06-09|1672.47
#2017-06-12|1667.63
#2017-06-13|1682.18
#2017-06-14|1698.35
#2017-06-15|1671.17
#2017-06-16|1685.88
#2017-06-19|1691.61
#2017-06-20|1685.95
#2017-06-21|1669.80
#2017-06-22|1676.23
#2017-06-23|1686.05
#2017-06-26|1686.69
#2017-06-27|1679.29
#2017-06-28|1683.76
#2017-06-29|1710.37
#2017-06-30|1689.25
#2017-07-03|1682.52
#2017-07-04|1683.47
#2017-07-05|1684.55
#2017-07-06|1681.74
#2017-07-07|1661.02
#2017-07-10|1666.17
#2017-07-11|1676.39
#2017-07-12|1677.98
#2017-07-13|1690.76
#2017-07-14|1707.86
#2017-07-17|1709.69
#2017-07-18|1714.31
#2017-07-19|1713.88
#2017-07-20|1731.75
#2017-07-21|1728.95
#2017-07-24|1722.21
#2017-07-25|1722.00
#2017-07-26|1722.68
#2017-07-27|1738.57
#2017-07-28|1719.83
#2017-07-31|1728.62
#2017-08-01|1751.07
#2017-08-02|1747.37
#2017-08-03|1732.98
#2017-08-04|1728.83
#2017-08-07|1736.86
#2017-08-08|1737.83
#2017-08-09|1730.59
#2017-08-10|1717.24
#2017-08-11|1702.12
#2017-08-14|1697.28
#2017-08-15|1697.18
#2017-08-16|1701.43
#2017-08-17|1706.81
#2017-08-18|1693.83
#2017-08-21|1688.49
#2017-08-22|1688.10
#2017-08-23|1688.98
#2017-08-24|1680.63
#2017-08-25|1697.31
#2017-08-28|1703.05
#2017-08-29|1691.87
#2017-08-30|1681.42
#2017-08-31|1690.12
#2017-09-01|1692.07
#2017-09-04|1678.31
#2017-09-05|1673.82
#2017-09-06|1653.09
#2017-09-07|1664.85
#2017-09-08|1661.58
#2017-09-11|1670.05
#2017-09-12|1679.51
#2017-09-13|1676.39
#2017-09-14|1677.71
#2017-09-15|1681.88
#2017-09-18|1696.46
#2017-09-19|1716.81
#2017-09-20|1726.37
#2017-09-21|1704.84
#2017-09-22|1711.99
#2017-09-25|1710.05
#2017-09-26|1699.05
#2017-09-27|1693.36
#2017-09-28|1698.55
#2017-09-29|1706.97
#2017-10-02|1709.12
#2017-10-03|1719.16
#2017-10-04|1723.91
#2017-10-05|1720.91
#2017-10-06|1727.72
#2017-10-09|1735.15
#2017-10-10|1745.99
#2017-10-11|1739.84
#2017-10-12|1760.61
#2017-10-13|1778.85
#2017-10-16|1794.93
#2017-10-17|1783.01
#2017-10-18|1776.19
#2017-10-19|1778.18
#2017-10-20|1766.80
#2017-10-23|1765.96
#2017-10-24|1758.40
#2017-10-25|1756.96
#2017-10-26|1761.56
#2017-10-27|1771.38
#2017-10-30|1774.24
#2017-10-31|1766.80
#2017-11-01|1783.62
#2017-11-02|1794.38
#2017-11-03|1789.39
#2017-11-06|1786.23
#2017-11-07|1805.64
#2017-11-08|1805.25
#2017-11-09|1816.54
#2017-11-10|1805.97
#2017-11-13|1795.87
#2017-11-14|1792.44
#2017-11-15|1770.07
#2017-11-16|1781.09
#2017-11-17|1785.73
#2017-11-20|1774.42
#2017-11-21|1798.94
#2017-11-22|1830.39
#2017-11-23|1830.66
#2017-11-24|1825.90
#2017-11-27|1821.31
#2017-11-28|1815.19
#2017-11-29|1826.53
#2017-11-30|1833.50
#2017-12-01|1824.95
#2017-12-04|1820.46
#2017-12-05|1821.90
#2017-12-06|1791.13
#2017-12-07|1793.96
#2017-12-08|1800.12
#2017-12-11|1812.55
#2017-12-12|1810.22
#2017-12-13|1827.84
#2017-12-14|1828.39
#2017-12-15|1813.76
#2017-12-18|1835.11
#2017-12-19|1837.43
#2017-12-20|1833.61
#2017-12-21|1834.57
#2017-12-22|1840.20
#2017-12-25|1835.42
#2017-12-26|1835.30
#2017-12-27|1841.18
#2017-12-28|1845.35
#2017-12-29|1847.62
#2018-01-01|1847.62
#2018-01-02|1863.06
#2018-01-03|1859.37
#2018-01-04|1899.87
#2018-01-05|1913.89
#2018-01-08|1930.35
#2018-01-09|1948.60
#2018-01-10|1967.91
#2018-01-11|1964.74
#2018-01-12|1980.27
#2018-01-15|1998.61
#2018-01-16|2015.97
#2018-01-17|2027.61
#2018-01-18|2028.55
#2018-01-19|2039.05
#2018-01-22|2055.88
#2018-01-23|2089.99
#2018-01-24|2100.02
#2018-01-25|2090.52
#2018-01-26|2095.43
#2018-01-29|2092.34
#2018-01-30|2061.19
#2018-01-31|2058.37
#2018-02-01|2070.58
#2018-02-02|2046.81
#2018-02-05|2010.88
#2018-02-06|1918.76
#2018-02-07|1920.97
#2018-02-08|1930.40
#2018-02-09|1885.31
#2018-02-12|1892.59
#2018-02-13|1907.80
#2018-02-14|1917.42
#2018-02-15|1949.51
#2018-02-16|1963.46
#2018-02-19|1989.71
#2018-02-20|1976.94
#2018-02-21|1973.99
#2018-02-22|1960.56
#2018-02-23|1985.49
#2018-02-26|2000.88
#2018-02-27|1995.76
#2018-02-28|1974.99
#2018-03-01|1963.21
#2018-03-02|1949.52
#2018-03-05|1924.15
#2018-03-06|1949.85
#2018-03-07|1941.83
#2018-03-08|1950.53
#2018-03-09|1958.32
#2018-03-12|1999.02
#2018-03-13|2003.24
#2018-03-14|1992.54
#2018-03-15|1984.86
#2018-03-16|1969.76
#2018-03-19|1950.97
#2018-03-20|1948.45
#2018-03-21|1944.42
#2018-03-22|1954.95
#2018-03-23|1897.12
#2018-03-26|1899.36
#2018-03-27|1926.62
#2018-03-28|1896.54
#2018-03-29|1902.28
#2018-03-30|1905.78
#2018-04-02|1901.77
#2018-04-03|1885.70
#2018-04-04|1880.90
#2018-04-05|1881.00
#2018-04-06|1882.55
#2018-04-09|1892.33
#2018-04-10|1906.05
#2018-04-11|1918.40
#2018-04-12|1906.16
#2018-04-13|1920.42
#2018-04-16|1912.85
#2018-04-17|1900.47
#2018-04-18|1918.18
#2018-04-19|1920.51
#2018-04-20|1913.41
#2018-04-23|1906.49
#2018-04-24|1920.37
#2018-04-25|1910.76
#2018-04-26|1901.30
#2018-04-27|1920.56
#2018-04-30|1929.12
#2018-05-01|1919.28
#2018-05-02|1928.81
#2018-05-03|1937.78
#2018-05-04|1934.42
#2018-05-07|1925.23
#2018-05-08|1935.31
#2018-05-09|1930.84
#2018-05-10|1946.70
#2018-05-11|1965.57
#2018-05-14|1980.82
#2018-05-15|1951.86
#2018-05-16|1956.88
#2018-05-17|1950.28
#2018-05-18|1956.29
#2018-05-21|1954.03
#2018-05-22|1947.01
#2018-05-23|1948.27
#2018-05-24|1943.46
#2018-05-25|1937.50
#2018-05-28|1940.09
#2018-05-29|1925.78
#2018-05-30|1893.01
#2018-05-31|1903.68
#2018-06-01|1890.13
#2018-06-04|1913.95
#2018-06-05|1906.77
#2018-06-06|1913.17
#2018-06-07|1935.70
#2018-06-08|1922.01
#2018-06-11|1922.07
#2018-06-12|1922.18
#2018-06-13|1921.38
#2018-06-14|1904.00
#2018-06-15|1904.99
#2018-06-18|1887.75
#2018-06-19|1863.03
#2018-06-20|1881.64
#2018-06-21|1872.66
#2018-06-22|1868.73
#2018-06-25|1861.20
#2018-06-26|1853.37
#2018-06-27|1838.63
#2018-06-28|1837.87
#2018-06-29|1840.78
#2018-07-02|1815.23
#2018-07-03|1816.80
#2018-07-04|1802.95
#2018-07-05|1794.14
#2018-07-06|1809.46
#2018-07-09|1833.31
#2018-07-10|1832.37
#2018-07-11|1809.12
#2018-07-12|1805.77
#2018-07-13|1820.45
#2018-07-16|1817.47
#2018-07-17|1816.67
#2018-07-18|1825.22
#2018-07-19|1819.64
#2018-07-20|1834.10
#2018-07-23|1837.40
#2018-07-24|1860.16
#2018-07-25|1862.32
#2018-07-26|1862.32
#2018-07-27|1859.02
#2018-07-30|1853.48
#2018-07-31|1822.49
#2018-08-01|1808.82
#2018-08-02|1793.83
#2018-08-03|1790.04
#2018-08-06|1790.02
#2018-08-07|1799.19
#2018-08-08|1806.82
#2018-08-09|1814.30
#2018-08-10|1796.03
#2018-08-13|1767.99
#2018-08-14|1776.43
#2018-08-15|1769.02
#2018-08-16|1766.34
#2018-08-17|1780.02
#2018-08-20|1785.04
#2018-08-21|1795.63
#2018-08-22|1804.52
#2018-08-23|1794.14
#2018-08-24|1804.24
#2018-08-27|1825.72
#2018-08-28|1832.92
#2018-08-29|1834.70
#2018-08-30|1837.06
#2018-08-31|1828.94
#2018-09-03|1817.27
#2018-09-04|1815.14
#2018-09-05|2292.88
#2018-09-06|1778.50
#2018-09-07|1766.77
#2018-09-10|1762.40
#2018-09-11|1765.17
#2018-09-12|1765.86
#2018-09-13|1774.00
#2018-09-14|1793.56
#2018-09-17|1790.21
#2018-09-18|1805.94
#2018-09-19|1833.06
#2018-09-20|1842.81
#2018-09-21|1870.90
#2018-09-24|1861.10
#2018-09-25|1862.72
#2018-09-26|1859.96
#2018-09-27|1850.37
#2018-09-28|1851.65
#2018-10-01|1841.97
#2018-10-02|1821.63
#2018-10-03|1801.90
#2018-10-04|1804.30
#2018-10-05|1812.45
#2018-10-08|1806.98
#2018-10-09|1790.15
#2018-10-10|1797.81
#2018-10-11|1724.12
#2018-10-12|1733.42
#2018-10-15|1717.68
#2018-10-16|1720.87
#2018-10-17|1749.06
#2018-10-18|1751.15
#2018-10-19|1747.92
#2018-10-22|1756.21
#2018-10-23|1719.18
#2018-10-24|1721.31
#2018-10-25|1676.96
#2018-10-26|1680.39
#2018-10-29|1675.37
#2018-10-30|1699.11
#2018-10-31|1723.33
#2018-11-01|1740.06
#2018-11-02|1781.92
#2018-11-05|1759.49
#2018-11-06|1772.01
#2018-11-07|1771.74
#2018-11-08|1797.05
#2018-11-09|1783.04
#2018-11-12|1780.42
#2018-11-13|1753.73
#2018-11-14|1750.38
#2018-11-15|1758.17
#2018-11-16|1762.10
#2018-11-19|1753.65
#2018-11-20|1733.68
#2018-11-21|1715.12
#2018-11-22|1728.68
#2018-11-23|1730.68
#2018-11-26|1729.02
#2018-11-27|1737.97
#2018-11-28|1741.20
#2018-11-29|1763.19
#2018-11-30|1748.77
#2018-12-03|1791.07
#2018-12-04|1771.41
#2018-12-05|1737.00
#2018-12-06|1709.20
#2018-12-07|1706.49
#2018-12-10|1666.00
#2018-12-11|1653.33
#2018-12-12|1686.30
#2018-12-13|1698.08
#2018-12-14|1674.43
#2018-12-17|1677.78
#2018-12-18|1650.57
#2018-12-19|1647.69
#2018-12-20|1606.05
#2018-12-21|1581.98
#2018-12-24|1585.78
#2018-12-25|1559.08
#2018-12-26|1567.50
#2018-12-27|1594.54
#2018-12-28|1605.09
#2018-12-31|1610.91
#2019-01-01|1610.91
#2019-01-02|1593.43
#2019-01-03|1609.83
#2019-01-04|1615.07
#2019-01-07|1648.52
#2019-01-08|1657.75
#2019-01-09|1677.35
#2019-01-10|1677.52
#2019-01-11|1676.12
#2019-01-14|1672.69
#2019-01-15|1696.80
#2019-01-16|1696.43
#2019-01-17|1711.12
#2019-01-18|1725.22
#2019-01-21|1729.48
#2019-01-22|1717.36
#2019-01-23|1706.45
#2019-01-24|1723.21
#2019-01-25|1739.21
#2019-01-28|1734.80
#2019-01-29|1721.39
#2019-01-30|1703.63
#2019-01-31|1731.59
#2019-02-01|1719.22
#2019-02-04|1722.96
#2019-02-05|1733.66
#2019-02-06|1736.36
#2019-02-07|1736.00
#2019-02-08|1708.60
#2019-02-11|1702.93
#2019-02-12|1739.63
#2019-02-13|1760.43
#2019-02-14|1758.29
#2019-02-15|1741.30
#2019-02-18|1763.65
#2019-02-19|1780.59
#2019-02-20|1781.36
#2019-02-21|1784.84
#2019-02-22|1787.73
#2019-02-25|1814.82
#2019-02-26|1800.75
#2019-02-27|1801.24
#2019-02-28|1793.60
#2019-03-01|1804.84
#2019-03-04|1822.15
#2019-03-05|1805.36
#2019-03-06|1805.34
#2019-03-07|1790.18
#2019-03-08|1759.19
#2019-03-11|1761.90
#2019-03-12|1787.00
#2019-03-13|1771.52
#2019-03-14|1770.07
#2019-03-15|1786.90
#2019-03-18|1807.18
#2019-03-19|1806.65
#2019-03-20|1797.11
#2019-03-21|1795.67
#2019-03-22|1807.26
#2019-03-25|1770.75
#2019-03-26|1787.59
#2019-03-27|1787.96
#2019-03-28|1777.80
#2019-03-29|1794.36
#2019-04-01|1813.96
#2019-04-02|1817.66
#2019-04-03|1836.78
#2019-04-04|1828.43
#2019-04-05|1821.43
#2019-04-08|1828.87
#2019-04-09|1823.79
#2019-04-10|1819.99
#2019-04-11|1807.70
#2019-04-12|1816.56
#2019-04-15|1825.08
#2019-04-16|1830.81
#2019-04-17|1840.78
#2019-04-18|1827.04
#2019-04-19|1825.18
#2019-04-22|1816.37
#2019-04-23|1822.22
#2019-04-24|1809.43
#2019-04-25|1806.51
#2019-04-26|1811.83
#2019-04-29|1812.41
#2019-04-30|1810.00
#2019-05-01|1815.84
#2019-05-02|1819.04
#2019-05-03|1813.18
#2019-05-06|1786.23
#2019-05-07|1779.04
#2019-05-08|1761.73
#2019-05-09|1742.41
#2019-05-10|1748.17
#2019-05-13|1731.73
#2019-05-14|1710.28
#2019-05-15|1720.30
#2019-05-16|1709.54
#2019-05-17|1708.53
#2019-05-20|1717.76
#2019-05-21|1711.68
#2019-05-22|1715.27
#2019-05-23|1715.25
#2019-05-24|1718.44
#2019-05-27|1721.90
#2019-05-28|1735.58
#2019-05-29|1721.18
#2019-05-30|1711.72
#2019-05-31|1705.56
#2019-06-03|1679.44
#2019-06-04|1677.40
#2019-06-05|1710.57
#2019-06-06|1712.02
#2019-06-07|1730.14
#2019-06-10|1739.92
#2019-06-11|1767.11
#2019-06-12|1757.53
#2019-06-13|1751.05
#2019-06-14|1744.10
#2019-06-17|1743.85
#2019-06-18|1752.49
#2019-06-19|1795.98
#2019-06-20|1823.54
#2019-06-21|1812.57
#2019-06-24|1821.78
#2019-06-25|1809.67
#2019-06-26|1805.72
#2019-06-27|1824.74
#2019-06-28|1817.29
#2019-07-01|1829.64
#2019-07-02|1841.08
#2019-07-03|1839.19
#2019-07-04|1849.18
#2019-07-05|1844.37
#2019-07-08|1822.66
#2019-07-09|1811.39
#2019-07-10|1816.57
#2019-07-11|1829.33
#2019-07-12|1830.63
#2019-07-15|1823.12
#2019-07-16|1823.80
#2019-07-17|1826.72
#2019-07-18|1806.58
#2019-07-19|1831.54
#2019-07-22|1812.54
#2019-07-23|1816.34
#2019-07-24|1818.54
#2019-07-25|1821.76
#2019-07-26|1808.21
#2019-07-29|1797.48
#2019-07-30|1786.64
#2019-07-31|1784.79
#2019-08-01|1789.56
#2019-08-02|1765.27
#2019-08-05|1718.39
#2019-08-06|1697.56
#2019-08-07|1711.30
#2019-08-08|1714.33
#2019-08-09|1718.99
#2019-08-12|1711.90
#2019-08-13|1682.64
#2019-08-14|1695.44
#2019-08-15|1670.52
#2019-08-16|1687.28
#2019-08-19|1716.06
#2019-08-20|1730.89
#2019-08-21|1731.08
#2019-08-22|1728.62
#2019-08-23|1739.84
#2019-08-26|1707.88
#2019-08-27|1717.79
#2019-08-28|1735.54
#2019-08-29|1719.91
#2019-08-30|1748.46
#2019-09-02|1743.24
#2019-09-03|1755.13
#2019-09-04|1770.26
#2019-09-05|1789.06
#2019-09-06|1807.04
#2019-09-09|1818.91
#2019-09-10|1824.04
#2019-09-11|1842.88
#2019-09-12|1835.20
#2019-09-13|1839.13
#2019-09-16|1833.62
#2019-09-17|1836.41
#2019-09-18|1826.54
#2019-09-19|1830.46
#2019-09-20|1832.57
#2019-09-23|1830.62
#2019-09-24|1829.33
#2019-09-25|1811.11
#2019-09-26|1823.58
#2019-09-27|1815.00
#2019-09-30|1805.80
#2019-10-01|1818.57
#2019-10-02|1806.86
#2019-10-03|1786.34
#2019-10-04|1785.98
#2019-10-07|1785.02
#2019-10-08|1794.83
#2019-10-09|1781.20
#2019-10-10|1786.76
#2019-10-11|1812.87
#2019-10-14|1819.08
#2019-10-15|1826.76
#2019-10-16|1831.18
#2019-10-17|1828.33
#2019-10-18|1828.91
#2019-10-21|1843.92
#2019-10-22|1844.54
#2019-10-23|1848.57
#2019-10-24|1847.52
#2019-10-25|1853.46
#2019-10-28|1850.91
#2019-10-29|1869.83
#2019-10-30|1862.95
#2019-10-31|1870.94
#2019-11-01|1883.37
#2019-11-04|1888.92
#2019-11-05|1900.76
#2019-11-06|1900.27
#2019-11-07|1909.95
#2019-11-08|1916.20
#2019-11-11|1911.24
#2019-11-12|1917.24
#2019-11-13|1901.85
#2019-11-14|1897.54
#2019-11-15|1918.09
#2019-11-18|1919.04
#2019-11-19|1938.04
#2019-11-20|1927.32
#2019-11-21|1914.85
#2019-11-22|1923.19
#2019-11-25|1937.37
#2019-11-26|1937.46
#2019-11-27|1943.48
#2019-11-28|1943.97
#2019-11-29|1937.33
#2019-12-02|1949.00
#2019-12-03|1930.94
#2019-12-04|1911.29
#2019-12-05|1925.96
#2019-12-06|1942.32
#2019-12-09|1945.28
#2019-12-10|1940.58
#2019-12-11|1946.68
#2019-12-12|1945.49
#2019-12-13|1972.02
#2019-12-16|1977.44
#2019-12-17|1983.58
#2019-12-18|1985.81
#2019-12-19|1983.49
#2019-12-20|1991.56
#2019-12-23|1986.01
#2019-12-24|1978.93
#2019-12-25|1974.21
#2019-12-26|1979.23
#2019-12-27|1999.41
#2019-12-30|1998.53
#2019-12-31|1987.40
#2020-01-01|1987.40
#2020-01-02|1997.46
#2020-01-03|2006.94
#2020-01-06|1989.78
#2020-01-07|2012.57
#2020-01-08|1990.20
#2020-01-09|2019.87
#2020-01-10|2038.41
#2020-01-13|2041.81
#2020-01-14|2044.04
#2020-01-15|2042.66
#2020-01-16|2043.35
#2020-01-17|2049.93
#2020-01-20|2056.47
#2020-01-21|2036.57
#2020-01-22|2058.64
#2020-01-23|2049.73
#2020-01-24|2046.87
#2020-01-27|2034.70
#2020-01-28|2012.91
#2020-01-29|2013.62
#2020-01-30|2002.01
#2020-01-31|1998.83
#2020-02-03|1973.72
#2020-02-04|1998.10
#2020-02-05|2009.36
#2020-02-06|2046.77
#2020-02-07|2032.00
#2020-02-10|2023.31
#2020-02-11|2032.25
#2020-02-12|2049.71
#2020-02-13|2041.38
#2020-02-14|2033.32
#2020-02-17|2027.51
#2020-02-18|2012.55
#2020-02-19|2007.69
#2020-02-20|2001.50
#2020-02-21|1989.83
#2020-02-24|1956.44
#2020-02-25|1922.61
#2020-02-26|1888.71
#2020-02-27|1861.84
#2020-02-28|1798.95
#2020-03-02|1816.77
#2020-03-03|1825.65
#2020-03-04|1815.65
#2020-03-05|1848.66
#2020-03-06|1795.16
#2020-03-09|1696.50
#2020-03-10|1712.77
#2020-03-11|1669.29
#2020-03-12|1553.16
#2020-03-13|1509.89
#2020-03-16|1445.82
#2020-03-17|1456.13
#2020-03-18|1368.09
#2020-03-19|1289.82
#2020-03-20|1318.99
#2020-03-23|1262.77
#2020-03-24|1344.89
#2020-03-25|1437.91
#2020-03-26|1448.24
#2020-03-27|1480.95
#2020-03-30|1493.62
#2020-03-31|1482.16
#2020-04-01|1468.42
#2020-04-02|1430.44
#2020-04-03|1411.17
#2020-04-06|1471.03
#2020-04-07|1504.72
#2020-04-08|1521.79
#2020-04-09|1554.47
#2020-04-10|1564.81
#2020-04-13|1557.79
#2020-04-14|1589.56
#2020-04-15|1565.96
#2020-04-16|1544.58
#2020-04-17|1570.27
#2020-04-20|1568.54
#2020-04-21|1542.49
#2020-04-22|1539.50
#2020-04-23|1555.78
#2020-04-24|1539.56
#2020-04-27|1584.20
#2020-04-28|1598.11
#2020-04-29|1616.63
#2020-04-30|1646.75
#2020-05-01|1598.83
#2020-05-04|1595.08
#2020-05-05|1622.06
#2020-05-06|1629.99
#2020-05-07|1608.85
#2020-05-08|1652.47
#2020-05-11|1679.45
#2020-05-12|1668.62
#2020-05-13|1669.74
#2020-05-14|1626.26
#2020-05-15|1631.98
#2020-05-18|1650.41
#2020-05-19|1702.97
#2020-05-20|1719.07
#2020-05-21|1721.64
#2020-05-22|1695.61
#2020-05-25|1748.28
#2020-05-26|1784.07
#2020-05-27|1794.56
#2020-05-28|1812.23
#2020-05-29|1796.12
#2020-06-01|1837.36
#2020-06-02|1877.94
#2020-06-03|1899.89
#2020-06-04|1901.78
#2020-06-05|1910.83
#2020-06-08|1942.51
#2020-06-09|1963.26
#2020-06-10|1981.76
#2020-06-11|1922.08
#2020-06-12|1884.05
#2020-06-15|1821.88
#2020-06-16|1902.89
#2020-06-17|1904.52
#2020-06-18|1903.91
#2020-06-19|1916.72
#2020-06-22|1927.02
#2020-06-23|1957.56
#2020-06-24|1942.98
#2020-06-25|1900.11
#2020-06-26|1926.32
#2020-06-29|1891.79
#2020-06-30|1926.01
#2020-07-01|1934.72
#2020-07-02|1975.24
#2020-07-03|1973.00
#2020-07-06|2016.84
#2020-07-07|2003.71
#2020-07-08|1998.07
#2020-07-09|2027.04
#2020-07-10|1987.70
#2020-07-13|2005.57
#2020-07-14|1985.90
#2020-07-15|2015.45
#2020-07-16|1986.99
#2020-07-17|2001.69
#2020-07-20|2006.47
#2020-07-21|2086.71
#2020-07-22|2051.61
#2020-07-23|2067.36
#2020-07-24|2042.82
#2020-07-27|2044.85
#2020-07-28|2049.64
#2020-07-29|2041.70
#2020-07-30|2038.45
#2020-07-31|2018.41
#2020-08-03|2020.06
#2020-08-04|2077.07
#2020-08-05|2098.40
#2020-08-06|2104.09
#2020-08-07|2083.46
#2020-08-10|2089.31
#2020-08-11|2102.13
#2020-08-12|2105.88
#2020-08-13|2115.07
#2020-08-14|2121.55
#2020-08-17|2124.61
#2020-08-18|2136.88
#2020-08-19|2140.42
#2020-08-20|2126.77
#2020-08-21|2131.30
#2020-08-24|2147.16
#2020-08-25|2163.72
#2020-08-26|2174.61
#2020-08-27|2161.60
#2020-08-28|2176.53
#2020-08-31|2195.78
#2020-09-01|2188.65
#2020-09-02|2196.22
#2020-09-03|2201.40
#2020-09-04|2155.27
#2020-09-07|2146.24
#2020-09-08|2148.55
#2020-09-09|2122.60
#2020-09-10|2140.58
#2020-09-11|2149.79
#2020-09-14|2143.43
#2020-09-15|2143.62
#2020-09-16|2160.87
#2020-09-17|2140.61
#2020-09-18|2158.77
#2020-09-21|2128.24
#2020-09-22|2111.56
#2020-09-23|2120.31
#2020-09-24|2083.05
#2020-09-25|2086.16
#2020-09-28|2114.37
#2020-09-29|2129.94
#2020-09-30|2100.13
#2020-10-01|2107.23
#2020-10-02|2094.06
#2020-10-05|2138.42
#2020-10-06|2148.58
#2020-10-07|2164.20
#2020-10-08|2189.11
#2020-10-09|2186.50
#2020-10-12|2198.19
#2020-10-13|2199.47
#2020-10-14|2192.74
#2020-10-15|2159.64
#2020-10-16|2162.15
#2020-10-19|2184.42
#2020-10-20|2167.33
#2020-10-21|2203.17
#2020-10-22|2184.79
#2020-10-23|2192.34
#2020-10-26|2170.98
#2020-10-27|2158.87
#2020-10-28|2154.48
#2020-10-29|2142.88
#2020-10-30|2099.60
#2020-11-02|2120.73
#2020-11-03|2155.25
#2020-11-04|2168.92
#2020-11-05|2218.72
#2020-11-06|2234.80
#2020-11-09|2249.47
#2020-11-10|2264.93
#2020-11-11|2274.10
#2020-11-12|2261.95
#2020-11-13|2245.64
#2020-11-16|2286.78
#2020-11-17|2290.87
#2020-11-18|2288.98
#2020-11-19|2285.32
#2020-11-20|2294.63
#2020-11-23|2299.27
#2020-11-24|2350.23
#2020-11-25|2361.49
#2020-11-26|2365.34
#2020-11-27|2378.95
#2020-11-30|2350.67
#2020-12-01|2377.32
#2020-12-02|2372.28
#2020-12-03|2391.68
#2020-12-04|2415.40
#2020-12-07|2393.26
#2020-12-08|2381.71
#2020-12-09|2392.39
#2020-12-10|2381.79
#2020-12-11|2384.34
#2020-12-14|2388.21
#2020-12-15|2372.88
#2020-12-16|2398.32
#2020-12-17|2429.27
#2020-12-18|2414.36
#2020-12-21|2409.81
#2020-12-22|2365.74
#2020-12-23|2394.61
#2020-12-24|2420.08
#2020-12-25|2424.67
#2020-12-28|2424.06
#2020-12-29|2442.74
#2020-12-30|2469.39
#2020-12-31|2463.58
#2021-01-01|2463.58
#2021-01-04|2497.31
#2021-01-05|2532.20
#2021-01-06|2522.36
#2021-01-07|2547.84
#2021-01-08|2590.41
#2021-01-11|2569.77
#2021-01-12|2562.24
#2021-01-13|2573.50
#2021-01-14|2590.83
#2021-01-15|2567.07
#2021-01-18|2582.61
#2021-01-19|2626.69
#2021-01-20|2641.83
#2021-01-21|2668.31
#2021-01-22|2637.20
#2021-01-25|2700.62
#2021-01-26|2635.14
#2021-01-27|2618.66
#2021-01-28|2560.33
#2021-01-29|2543.79
#2021-02-01|2561.06
#2021-02-02|2599.78
#2021-02-03|2630.44
#2021-02-04|2615.83
#2021-02-05|2651.27
#2021-02-08|2672.44
#2021-02-09|2696.50
#2021-02-10|2744.21
#2021-02-11|2740.19
#2021-02-12|2735.54
#2021-02-15|2750.16
#2021-02-16|2784.20
#2021-02-17|2814.50
#2021-02-18|2777.50
#2021-02-19|2763.93
#2021-02-22|2778.72
#2021-02-23|2778.44
#2021-02-24|2676.78
#2021-02-25|2678.78
#2021-02-26|2575.57
#2021-03-01|2628.59
#2021-03-02|2625.99
#2021-03-03|2653.77
#2021-03-04|2615.15
#2021-03-05|2584.34
#2021-03-08|2566.17
#2021-03-09|2585.05
#2021-03-10|2587.72
#2021-03-11|2625.11
#2021-03-12|2623.42
#2021-03-15|2626.72
#2021-03-16|2648.33
#2021-03-17|2644.80
#2021-03-18|2703.83
#2021-03-19|2694.09
#2021-03-22|2677.38
#2021-03-23|2650.04
#2021-03-24|2597.32
#2021-03-25|2633.80
#2021-03-26|2677.49
#2021-03-29|2625.18
#2021-03-30|2617.04
#2021-03-31|2598.86
#2021-04-01|2614.49
#2021-04-02|2611.79
#2021-04-05|2638.22
#2021-04-06|2642.56
#2021-04-07|2632.30
#2021-04-08|2644.23
#2021-04-09|2654.35
#2021-04-12|2636.71
#2021-04-13|2642.29
#2021-04-14|2674.26
#2021-04-15|2685.56
#2021-04-16|2689.07
#2021-04-19|2709.71
#2021-04-20|2702.97
#2021-04-21|2667.02
#2021-04-22|2677.43
#2021-04-23|2691.87
#2021-04-26|2715.30
#2021-04-27|2709.06
#2021-04-28|2721.85
#2021-04-29|2711.80
#2021-04-30|2679.26
#2021-05-03|2666.52
#2021-05-04|2666.03
#2021-05-05|2670.85
#2021-05-06|2677.59
#2021-05-07|2670.29
#2021-05-10|2684.59
#2021-05-11|2616.75
#2021-05-12|2579.20
#2021-05-13|2559.82
#2021-05-14|2609.26
#2021-05-17|2595.47
#2021-05-18|2649.40
#2021-05-19|2620.46
#2021-05-20|2641.17
#2021-05-21|2644.05
#2021-05-24|2639.96
#2021-05-25|2699.10
#2021-05-26|2701.65
#2021-05-27|2695.89
#2021-05-28|2697.48
#2021-05-31|2699.93
#2021-06-01|2704.43
#2021-06-02|2714.86
#2021-06-03|2698.16
#2021-06-04|2714.84
#2021-06-07|2706.97
#2021-06-08|2708.51
#2021-06-09|2680.78
#2021-06-10|2686.66
#2021-06-11|2670.47
#2021-06-14|2679.55
#2021-06-15|2678.93
#2021-06-16|2688.00
#2021-06-17|2666.34
#2021-06-18|2659.13
#2021-06-21|2603.63
#2021-06-22|2631.19
#2021-06-23|2640.29
#2021-06-24|2635.21
#2021-06-25|2677.00
#2021-06-28|2678.22
#2021-06-29|2649.28
#2021-06-30|2640.91
#2021-07-01|2619.74
#2021-07-02|2627.42
#2021-07-05|2628.00
#2021-07-06|2634.78
#2021-07-07|2653.30
#2021-07-08|2640.23
#2021-07-09|2629.07
#2021-07-12|2675.13
#2021-07-13|2695.98
#2021-07-14|2701.51
#2021-07-15|2675.11
#2021-07-16|2709.08
#2021-07-19|2681.22
#2021-07-20|2657.70
#2021-07-21|2690.26
#2021-07-22|2719.04
#2021-07-23|2689.68
#2021-07-26|2670.91
#2021-07-27|2624.63
#2021-07-28|2606.30
#2021-07-29|2673.06
#2021-07-30|2639.04
#2021-08-02|2699.82
#2021-08-03|2695.61
#2021-08-04|2697.00
#2021-08-05|2713.96
#2021-08-06|2720.97
#2021-08-09|2708.23
#2021-08-10|2703.79
#2021-08-11|2728.10
#2021-08-12|2706.39
#2021-08-13|2723.72
#2021-08-16|2680.56
#2021-08-17|2624.26
#2021-08-18|2644.00
#2021-08-19|2605.72
#2021-08-20|2581.14
#2021-08-23|2651.03
#2021-08-24|2687.34
#2021-08-25|2687.17
#2021-08-26|2678.10
#2021-08-27|2682.88
#2021-08-30|2705.91
#2021-08-31|2719.05
#2021-09-01|2743.51
#2021-09-02|2757.18
#2021-09-03|2773.19
#2021-09-06|2807.09
#2021-09-07|2813.77
#2021-09-08|2823.30
#2021-09-09|2787.76
#2021-09-10|2831.34
#2021-09-13|2834.13
#2021-09-14|2849.80
#2021-09-15|2832.56
#2021-09-16|2804.25
#2021-09-17|2808.82
#2021-09-20|2764.70
#2021-09-21|2740.82
#2021-09-22|2730.46
#2021-09-23|2750.34
#2021-09-24|2754.78
#2021-09-27|2771.79
#2021-09-28|2754.38
#2021-09-29|2711.88
#2021-09-30|2727.55
#2021-10-01|2696.10
#2021-10-04|2705.54
#2021-10-05|2680.77
#2021-10-06|2672.02
#2021-10-07|2709.11
#2021-10-08|2710.39
#2021-10-11|2717.82
#2021-10-12|2698.16
#2021-10-13|2706.30
#2021-10-14|2710.56
#2021-10-15|2759.21
#2021-10-18|2762.08
#2021-10-19|2800.04
#2021-10-20|2835.02
#2021-10-21|2822.17
#2021-10-22|2820.49
#2021-10-25|2827.68
#2021-10-26|2844.10
#2021-10-27|2830.94
#2021-10-28|2810.90
#2021-10-29|2796.67
#2021-11-01|2814.48
#2021-11-02|2772.93
#2021-11-03|2778.86
#2021-11-04|2797.59
#2021-11-05|2800.63
#2021-11-08|2809.84
#2021-11-09|2794.01
#2021-11-10|2770.48
#2021-11-11|2759.29
#2021-11-12|2785.93
#2021-11-15|2798.81
#2021-11-16|2781.41
#2021-11-17|2762.78
#2021-11-18|2775.66
#2021-11-19|2776.38
#2021-11-22|2764.67
#2021-11-23|2750.61
#2021-11-24|2717.43
#2021-11-25|2727.48
#2021-11-26|2680.01
#2021-11-29|2639.70
#2021-11-30|2619.95
#2021-12-01|2636.09
#2021-12-02|2617.96
#2021-12-03|2663.53
#2021-12-06|2658.68
#2021-12-07|2717.58
#2021-12-08|2731.12
#2021-12-09|2727.84
#2021-12-10|2718.71
#2021-12-13|2722.05
#2021-12-14|2704.30
#2021-12-15|2698.65
#2021-12-16|2726.26
#2021-12-17|2702.96
#2021-12-20|2634.04
#2021-12-21|2650.77
#2021-12-22|2665.95
#2021-12-23|2687.27
#2021-12-24|2688.45
#2021-12-27|2685.38
#2021-12-28|2703.32
#2021-12-29|2706.67
#2021-12-30|2704.67
#2021-12-31|2700.52
#2022-01-03|2685.43
#2022-01-04|2711.81
#2022-01-05|2720.69
#2022-01-06|2651.55
#2022-01-07|2685.89
#2022-01-10|2696.17
#2022-01-11|2688.34
#2022-01-12|2744.74
#2022-01-13|2752.81
#2022-01-14|2715.39
#2022-01-17|2709.75
#2022-01-18|2704.04
#2022-01-19|2665.72
#2022-01-20|2695.50
#2022-01-21|2665.18
#2022-01-24|2623.86
#2022-01-25|2564.97
#2022-01-26|2555.76
#2022-01-27|2489.15
#2022-01-28|2494.95
#2022-01-31|2504.67
#2022-02-01|2536.04
#2022-02-02|2582.24
#2022-02-03|2569.70
#2022-02-04|2578.45
#2022-02-07|2599.20
#2022-02-08|2614.69
#2022-02-09|2645.56
#2022-02-10|2637.64
#2022-02-11|2613.10
#2022-02-14|2583.27
#2022-02-15|2573.74
#2022-02-16|2606.74
#2022-02-17|2600.06
#2022-02-18|2577.63
#2022-02-21|2572.29
#2022-02-22|2524.22
#2022-02-23|2529.96
#2022-02-24|2418.46
#2022-02-25|2438.43
#2022-02-28|2439.21
#2022-03-01|2451.63
#2022-03-02|2401.44
#2022-03-03|2423.29
#2022-03-04|2394.61
#2022-03-07|2308.86
#2022-03-08|2268.41
#2022-03-09|2283.47
#2022-03-10|2369.92
#2022-03-11|2345.77
#2022-03-14|2335.70
#2022-03-15|2318.74
#2022-03-16|2404.91
#2022-03-17|2485.73
#2022-03-18|2489.63
#2022-03-21|2482.72
#2022-03-22|2514.80
#2022-03-23|2552.93
#2022-03-24|2532.14
#2022-03-25|2519.82
#2022-03-28|2510.50
#2022-03-29|2540.67
#2022-03-30|2571.00
#2022-03-31|2535.65
#2022-04-01|2524.42
#2022-04-04|2545.31
#2022-04-05|2552.28
#2022-04-06|2502.97
#2022-04-07|2460.60
#2022-04-08|2458.06
#2022-04-11|2425.31
#2022-04-12|2432.26
#2022-04-13|2410.87
#2022-04-14|2419.53
#2022-04-15|2418.25
#2022-04-18|2399.80
#2022-04-19|2389.43
#2022-04-20|2407.15
#2022-04-21|2406.24
#2022-04-22|2380.87
#2022-04-25|2333.42
#2022-04-26|2316.86
#2022-04-27|2264.30
#2022-04-28|2293.86
#2022-04-29|2344.08
#2022-05-02|2312.26
#2022-05-03|2321.45
#2022-05-04|2323.08
#2022-05-05|2327.00
#2022-05-06|2255.96
#2022-05-09|2205.69
#2022-05-10|2185.18
#2022-05-11|2185.74
#2022-05-12|2133.16
#2022-05-13|2184.01
#2022-05-16|2178.27
#2022-05-17|2210.16
#2022-05-18|2226.26
#2022-05-19|2195.99
#2022-05-20|2225.22
#2022-05-23|2244.61
#2022-05-24|2223.30
#2022-05-25|2215.09
#2022-05-26|2218.25
#2022-05-27|2263.55
#2022-05-30|2316.57
#2022-05-31|2292.85
#2022-06-01|2311.49
#2022-06-02|2294.09
#2022-06-03|2285.83
#2022-06-06|2281.08
#2022-06-07|2257.57
#2022-06-08|2278.01
#2022-06-09|2246.20
#2022-06-10|2204.33
#2022-06-13|2151.59
#2022-06-14|2108.80
#2022-06-15|2130.72
#2022-06-16|2138.26
#2022-06-17|2103.04
#2022-06-20|2108.17
#2022-06-21|2143.37
#2022-06-22|2118.72
#2022-06-23|2131.46
#2022-06-24|2169.78
#2022-06-27|2226.83
#2022-06-28|2223.84
#2022-06-29|2186.98
#2022-06-30|2163.81
#2022-07-01|2149.20
#2022-07-04|2163.63
#2022-07-05|2156.79
#2022-07-06|2145.97
#2022-07-07|2168.01
#2022-07-08|2186.99
#2022-07-11|2148.42
#2022-07-12|2136.07
#2022-07-13|2149.22
#2022-07-14|2130.24
#2022-07-15|2110.40
#2022-07-18|2150.04
#2022-07-19|2144.04
#2022-07-20|2195.34
#2022-07-21|2192.22
#2022-07-22|2209.88
#2022-07-25|2203.57
#2022-07-26|2230.15
#2022-07-27|2211.55
#2022-07-28|2253.26
#2022-07-29|2260.62
#2022-08-01|2288.13
#2022-08-02|2245.94
#2022-08-03|2220.55
#2022-08-04|2236.70
#2022-08-05|2230.09
#2022-08-08|2234.43
#2022-08-09|2228.74
#2022-08-10|2233.40
#2022-08-11|2252.86
#2022-08-12|2250.13
#2022-08-15|2251.76
#2022-08-16|2247.05
#2022-08-17|2239.59
#2022-08-18|2220.89
#2022-08-19|2200.81
#2022-08-22|2174.10
#2022-08-23|2158.04
#2022-08-24|2144.99
#2022-08-25|2185.37
#2022-08-26|2178.88
#2022-08-29|2118.05
#2022-08-30|2125.64
#2022-08-31|2138.23
#2022-09-01|2088.80
#2022-09-02|2104.53
#2022-09-05|2085.87
#2022-09-06|2063.11
#2022-09-07|2029.53
#2022-09-08|2063.85
#2022-09-09|2099.85
#2022-09-12|2125.61
#2022-09-13|2107.99
#2022-09-14|2063.72
#2022-09-15|2060.47
#2022-09-16|2043.46
#2022-09-19|2029.40
#2022-09-20|2029.85
#2022-09-21|2000.30
#2022-09-22|1991.42
#2022-09-23|1948.88
#2022-09-26|1906.92
#2022-09-27|1897.33
#2022-09-28|1868.29
#2022-09-29|1878.45
#2022-09-30|1845.12
#2022-10-03|1843.79
#2022-10-04|1893.43
#2022-10-05|1929.75
#2022-10-06|1930.45
#2022-10-07|1906.58
#2022-10-10|1863.94
#2022-10-11|1843.27
#2022-10-12|1832.53
#2022-10-13|1793.97
#2022-10-14|1812.23
#2022-10-17|1796.45
#2022-10-18|1837.05
#2022-10-19|1826.72
#2022-10-20|1813.45
#2022-10-21|1793.65
#2022-10-24|1773.48
#2022-10-25|1800.34
#2022-10-26|1839.88
#2022-10-27|1829.75
#2022-10-28|1796.01
#2022-10-31|1805.88
#2022-11-01|1844.50
#2022-11-02|1861.32
#2022-11-03|1822.07
#2022-11-04|1868.15
#2022-11-07|1907.34
#2022-11-08|1926.64
#2022-11-09|1918.55
#2022-11-10|1943.73
#2022-11-11|2071.82
#2022-11-14|2066.01
#2022-11-15|2117.13
#2022-11-16|2095.64
#2022-11-17|2088.64
#2022-11-18|2091.48
#2022-11-21|2051.74
#2022-11-22|2052.09
#2022-11-23|2082.53
#2022-11-24|2114.38
#2022-11-25|2107.38
#2022-11-28|2083.82
#2022-11-29|2115.51
#2022-11-30|2118.54
#2022-12-01|2182.53
#2022-12-02|2159.69
#2022-12-05|2169.80
#2022-12-06|2146.02
#2022-12-07|2125.91
#2022-12-08|2138.86
#2022-12-09|2156.57
#2022-12-12|2144.82
#2022-12-13|2191.26
#2022-12-14|2200.48
#2022-12-15|2145.86
#2022-12-16|2119.75
#2022-12-19|2107.96
#2022-12-20|2110.32
#2022-12-21|2118.49
#2022-12-22|2144.30
#2022-12-23|2139.91
#2022-12-26|2142.33
#2022-12-27|2149.50
#2022-12-28|2151.98
#2022-12-29|2142.58
#2022-12-30|2151.07
#2023-01-02|2148.38
#2023-01-03|2148.73
#2023-01-04|2189.54
#2023-01-05|2188.95
#2023-01-06|2205.00
#2023-01-09|2246.43
#2023-01-10|2231.69
#2023-01-11|2234.94
#2023-01-12|2274.05
#2023-01-13|2297.72
#2023-01-16|2294.02
#2023-01-17|2299.58
#2023-01-18|2311.53
#2023-01-19|2296.12
#2023-01-20|2299.20
#2023-01-23|2316.89
#2023-01-24|2336.89
#2023-01-25|2347.21
#2023-01-26|2355.18
#2023-01-27|2369.08
#2023-01-30|2332.79
#2023-01-31|2315.87
#2023-02-01|2318.96
#2023-02-02|2335.14
#2023-02-03|2313.47
#2023-02-06|2265.67
#2023-02-07|2289.94
#2023-02-08|2303.82
#2023-02-09|2318.99
#2023-02-10|2288.84
#2023-02-13|2274.65
#2023-02-14|2288.88
#2023-02-15|2252.60
#2023-02-16|2269.87
#2023-02-17|2240.92
#2023-02-20|2276.51
#2023-02-21|2267.79
#2023-02-22|2242.70
#2023-02-23|2234.48
#2023-02-24|2205.53
#2023-02-27|2210.63
#2023-02-28|2210.03
#2023-03-01|2233.97
#2023-03-02|2214.69
#2023-03-03|2229.93
#2023-03-06|2253.07
#2023-03-07|2240.57
#2023-03-08|2220.38
#2023-03-09|2229.34
#2023-03-10|2191.12
#2023-03-13|2182.86
#2023-03-14|2108.89
#2023-03-15|2143.18
#2023-03-16|2100.95
#2023-03-17|2133.61
#2023-03-20|2086.92
#2023-03-21|2089.62
#2023-03-22|2131.91
#2023-03-23|2150.57
#2023-03-24|2132.37
#2023-03-27|2109.95
#2023-03-28|2139.06
#2023-03-29|2148.71
#2023-03-30|2160.76
#2023-03-31|2183.97
#2023-04-03|2213.52
#2023-04-04|2213.96
#2023-04-05|2198.34
#2023-04-06|2184.25
#2023-04-07|2190.13
#2023-04-10|2174.90
#2023-04-11|2195.54
#2023-04-12|2207.72
#2023-04-13|2227.51
#2023-04-14|2223.51
#2023-04-17|2228.89
#2023-04-18|2234.46
#2023-04-19|2221.16
#2023-04-20|2234.46
#2023-04-21|2213.32
#2023-04-24|2204.25
#2023-04-25|2197.92
#2023-04-26|2190.32
#2023-04-27|2167.76
#2023-04-28|2172.10
#2023-05-01|2180.97
#2023-05-02|2165.04
#2023-05-03|2164.89
#2023-05-04|2172.58
#2023-05-05|2171.63
#2023-05-08|2170.58
#2023-05-09|2181.32
#2023-05-10|2178.81
#2023-05-11|2175.91
#2023-05-12|2151.87
#2023-05-15|2178.05
#2023-05-16|2168.33
#2023-05-17|2146.55
#2023-05-18|2147.30
#2023-05-19|2158.02
#2023-05-22|2163.03
#2023-05-23|2172.29
#2023-05-24|2141.22
#2023-05-25|2104.53
#2023-05-26|2094.46
#2023-05-29|2105.81
#2023-05-30|2101.29
#2023-05-31|2072.70
#2023-06-01|2098.33
#2023-06-02|2133.75
#2023-06-05|2161.24
#2023-06-06|2154.14
#2023-06-07|2157.07
#2023-06-08|2162.85
#2023-06-09|2177.13
#2023-06-12|2179.61
#2023-06-13|2198.10
#2023-06-14|2227.71
#2023-06-15|2262.10
#2023-06-16|2270.59
#2023-06-19|2256.80
#2023-06-20|2242.17
#2023-06-21|2226.62
#2023-06-22|2218.24
#2023-06-23|2172.48
#2023-06-26|2162.83
#2023-06-27|2168.85
#2023-06-28|2182.43
#2023-06-29|2181.40
#2023-06-30|2181.86
#2023-07-03|2205.66
#2023-07-04|2217.64
#2023-07-05|2198.19
#2023-07-06|2152.37
#2023-07-07|2140.49
#2023-07-10|2132.51
#2023-07-11|2157.18
#2023-07-12|2192.84
#2023-07-13|2250.69
#2023-07-14|2259.55
#2023-07-17|2251.21
#2023-07-18|2242.41
#2023-07-19|2253.02
#2023-07-20|2250.67
#2023-07-21|2232.70
#2023-07-24|2238.12
#2023-07-25|2270.29
#2023-07-26|2267.94
#2023-07-27|2262.32
#2023-07-28|2289.59
#2023-07-31|2298.15
#2023-08-01|2287.04
#2023-08-02|2228.83
#2023-08-03|2223.00
#2023-08-04|2243.56
#2023-08-07|2237.10
#2023-08-08|2213.89
#2023-08-09|2204.09
#2023-08-10|2211.70
#2023-08-11|2201.33
#2023-08-14|2174.94
#2023-08-15|2179.98
#2023-08-16|2146.15
#2023-08-17|2130.83
#2023-08-18|2117.48
#2023-08-21|2097.36
#2023-08-22|2122.92
#2023-08-23|2132.25
#2023-08-24|2150.73
#2023-08-25|2123.53
#2023-08-28|2155.77
#2023-08-29|2190.83
#2023-08-30|2221.47
#2023-08-31|2217.05
#2023-09-01|2222.16
#2023-09-04|2250.33
#2023-09-05|2230.66
#2023-09-06|2226.73
#2023-09-07|2225.43
#2023-09-08|2220.89
#2023-09-11|2234.14
#2023-09-12|2229.48
#2023-09-13|2230.16
#2023-09-14|2252.32
#2023-09-15|2263.60
#2023-09-18|2248.77
#2023-09-19|2259.70
#2023-09-20|2248.10
#2023-09-21|2221.71
#2023-09-22|2238.10
#2023-09-25|2219.35
#2023-09-26|2207.87
#2023-09-27|2202.27
#2023-09-28|2184.75
#2023-09-29|2198.59
#2023-10-02|2180.14
#2023-10-03|2144.29
#2023-10-04|2100.09
#2023-10-05|2147.30
#2023-10-06|2156.00
#2023-10-09|2160.22
#2023-10-10|2192.49
#2023-10-11|2203.66
#2023-10-12|2216.90
#2023-10-13|2181.25
#2023-10-16|2157.08
#2023-10-17|2177.83
#2023-10-18|2174.17
#2023-10-19|2129.29
#2023-10-20|2117.28
#2023-10-23|2105.40
#2023-10-24|2124.10
#2023-10-25|2106.21
#2023-10-26|2070.08
#2023-10-27|2101.61
#2023-10-30|2097.49
#2023-10-31|2092.70
#2023-11-01|2126.27
#2023-11-02|2129.69
#2023-11-03|2176.68
#2023-11-06|2209.40
#2023-11-07|2167.99
#2023-11-08|2148.50
#2023-11-09|2175.10
#2023-11-10|2155.49
#2023-11-13|2156.38
#2023-11-14|2178.15
#2023-11-15|2228.94
#2023-11-16|2208.67
#2023-11-17|2213.57
#2023-11-20|2237.28
#2023-11-21|2233.87
#2023-11-22|2220.39
#2023-11-23|2224.13
#2023-11-24|2219.45
#2023-11-27|2225.56
#2023-11-28|2225.23
#2023-11-29|2214.86
#2023-11-30|2229.68
#2023-12-01|2230.47
#2023-12-04|2218.15
#2023-12-05|2172.37
#2023-12-06|2214.80
#2023-12-07|2212.90
#2023-12-08|2200.69
#2023-12-11|2186.43
#2023-12-12|2196.92
#2023-12-13|2200.82
#2023-12-14|2255.74
#2023-12-15|2280.01
#2023-12-18|2260.56
#2023-12-19|2271.86
#2023-12-20|2298.72
#2023-12-21|2289.00
#2023-12-22|2285.51
#2023-12-25|2281.23
#2023-12-26|2284.05
#2023-12-27|2310.13
#2023-12-28|2353.78
#2023-12-29|2352.08
#2024-01-01|2352.08
#2024-01-02|2330.14
#2024-01-03|2292.06
#2024-01-04|2288.04
#2024-01-05|2312.20
#2024-01-08|2291.65
#2024-01-09|2291.82
#2024-01-10|2288.44
#2024-01-11|2324.10
#2024-01-12|2326.25
#2024-01-15|2348.41
#2024-01-16|2304.63
#2024-01-17|2261.21
#2024-01-18|2257.84
#2024-01-19|2273.53
#2024-01-22|2285.65
#2024-01-23|2304.48
#2024-01-24|2325.33
#2024-01-25|2335.79
#2024-01-26|2321.81
#2024-01-29|2348.88
#2024-01-30|2329.82
#2024-01-31|2364.75
#2024-02-01|2352.07
#2024-02-02|2345.27
#2024-02-05|2333.16
#2024-02-06|2354.50
#2024-02-07|2365.42
#2024-02-08|2370.89
#2024-02-09|2382.40
#2024-02-12|2375.51
#2024-02-13|2370.27
#2024-02-14|2368.77
#2024-02-15|2405.83
#2024-02-16|2439.46
#2024-02-19|2455.60
#2024-02-20|2446.21
#2024-02-21|2446.55
#2024-02-22|2462.14
#2024-02-23|2472.97
#2024-02-26|2470.59
#2024-02-27|2477.53
#2024-02-28|2460.44
#2024-02-29|2469.96
#2024-03-01|2478.49
#2024-03-04|2465.76
#2024-03-05|2473.68
#2024-03-06|2494.30
#2024-03-07|2515.86
#2024-03-08|2540.09
#2024-03-11|2505.65
#2024-03-12|2517.43
#2024-03-13|2535.58
#2024-03-14|2530.19
#2024-03-15|2506.47
#2024-03-18|2532.10
#2024-03-19|2521.52
#2024-03-20|2520.02
#2024-03-21|2565.95
#2024-03-22|2556.57
#2024-03-25|2537.91
#2024-03-26|2542.26
#2024-03-27|2532.25
#2024-03-28|2528.31
#2024-03-29|2535.43
#2024-04-01|2486.48
#2024-04-02|2498.11
#2024-04-03|2479.17
#2024-04-04|2514.95
#2024-04-05|2480.58
#2024-04-08|2494.78
#2024-04-09|2513.18
#2024-04-10|2489.48
#2024-04-11|2477.71
#2024-04-12|2470.00
#2024-04-15|2438.08
#2024-04-16|2368.13
#2024-04-17|2347.69
#2024-04-18|2378.44
#2024-04-19|2329.22
#2024-04-22|2382.58
#2024-04-23|2420.49
#2024-04-24|2447.31
#2024-04-25|2430.40
#2024-04-26|2431.30
#2024-04-29|2455.68
#2024-04-30|2437.68
#2024-05-01|2403.60
#2024-05-02|2459.46
#2024-05-03|2474.59
#2024-05-06|2478.71
#2024-05-07|2510.26
#2024-05-08|2471.47
#2024-05-09|2496.97
#2024-05-10|2538.76
#2024-05-13|2538.74
#2024-05-14|2522.90
#2024-05-15|2524.99
#2024-05-16|2574.99
#2024-05-17|2574.33
#2024-05-20|2581.30
#2024-05-21|2551.45
#2024-05-22|2554.75
#2024-05-23|2541.28
#2024-05-24|2517.19
#2024-05-27|2552.32
#2024-05-28|2544.95
#2024-05-29|2497.14
#2024-05-30|2477.53
#2024-05-31|2512.43
#2024-06-03|2565.90
#2024-06-04|2567.61
#2024-06-05|2556.59
#2024-06-06|2577.45
#2024-06-07|2567.58
#2024-06-10|2566.94
#2024-06-11|2533.74
#2024-06-12|2531.61
#2024-06-13|2508.19
#2024-06-14|2484.68
#2024-06-17|2465.06
#2024-06-18|2493.35
#2024-06-19|2522.94
#2024-06-20|2512.14
#2024-06-21|2500.31
#2024-06-24|2501.36
#2024-06-25|2536.28
#2024-06-26|2542.04
#2024-06-27|2525.52
#2024-06-28|2540.87
#2024-07-01|2529.74
#2024-07-02|2546.76
#2024-07-03|2577.79
#2024-07-04|2593.66
#2024-07-05|2583.81
#2024-07-08|2570.71
#2024-07-09|2563.14
#2024-07-10|2572.98
#2024-07-11|2617.00
#2024-07-12|2626.50
#2024-07-15|2617.45
#2024-07-16|2617.29
#2024-07-17|2661.33
#2024-07-18|2634.72
#2024-07-19|2613.73
#2024-07-22|2593.36
#2024-07-23|2598.91
#2024-07-24|2591.65
#2024-07-25|2513.29
#2024-07-26|2520.79
#2024-07-29|2557.95
#2024-07-30|2544.80
#2024-07-31|2613.71
#2024-08-01|2574.30
#2024-08-02|2463.04
#2024-08-05|2274.76
#2024-08-06|2381.62
#2024-08-07|2419.46
#2024-08-08|2400.36
#2024-08-09|2447.94
#2024-08-12|2455.04
#2024-08-13|2496.25
#2024-08-14|2514.90
#2024-08-15|2521.81
#2024-08-16|2581.01
#2024-08-19|2597.12
#2024-08-20|2625.76
#2024-08-21|2616.84
#2024-08-22|2602.21
#2024-08-23|2641.42
#2024-08-26|2652.96
#2024-08-27|2647.97
#2024-08-28|2638.09
#2024-08-29|2643.21
#2024-08-30|2660.78
#2024-09-02|2659.54
#2024-09-03|2680.30
#2024-09-04|2623.17
#2024-09-05|2630.73
#2024-09-06|2638.63
#2024-09-09|2605.30
#2024-09-10|2611.92
#2024-09-11|2582.10
#2024-09-12|2621.79
#2024-09-13|2645.77
#2024-09-16|2647.57
#2024-09-17|2633.75
#2024-09-18|2642.02
#2024-09-19|2686.99
#2024-09-20|2681.57
#2024-09-23|2693.15
#2024-09-24|2737.67
#2024-09-25|2707.59
#2024-09-26|2789.73
#2024-09-27|2880.14
#2024-09-30|2859.05
#2024-10-01|2860.13
#2024-10-02|2894.64
#2024-10-03|2885.16
#2024-10-04|2882.20
#2024-10-07|2947.95
#2024-10-08|2826.13
#2024-10-09|2792.97
#2024-10-10|2831.72
#2024-10-11|2832.93
#2024-10-14|2816.09
#2024-10-15|2798.43
#2024-10-16|2780.65
#2024-10-17|2789.97
#2024-10-18|2820.79
#2024-10-21|2807.94
#2024-10-22|2765.29
#2024-10-23|2741.98
#2024-10-24|2743.59
#2024-10-25|2739.87
#2024-10-28|2739.43
#2024-10-29|2751.23
#2024-10-30|2739.76
#2024-10-31|2740.68
#2024-11-01|2703.41
#2024-11-04|2723.04
#2024-11-05|2775.21
#2024-11-06|2780.16
#2024-11-07|2855.98
#2024-11-08|2869.17
#2024-11-11|2829.38
#2024-11-12|2808.88
#2024-11-13|2756.17
#2024-11-14|2746.65
#2024-11-15|2736.51
#2024-11-18|2752.78
#2024-11-19|2788.79
#2024-11-20|2758.41
#2024-11-21|2763.33
#2024-11-22|2754.00
#2024-11-25|2763.68
#2024-11-26|2751.71
#2024-11-27|2770.50
#2024-11-28|2778.37
#2024-11-29|2791.59
#2024-12-02|2806.79
#2024-12-03|2858.27
#2024-12-04|2824.00
#2024-12-05|2834.11
#2024-12-06|2814.52
#2024-12-09|2839.74
#2024-12-10|2796.48
#2024-12-11|2784.98
#2024-12-12|2807.22
#2024-12-13|2775.80
#2024-12-16|2752.99
#2024-12-17|2744.93
#2024-12-18|2747.94
#2024-12-19|2687.31
#2024-12-20|2664.90
#2024-12-23|2693.27
#2024-12-24|2698.31
#2024-12-25|2701.96
#2024-12-26|2700.07
#2024-12-27|2716.85
#2024-12-30|2708.41
#2024-12-31|2696.45
#2025-01-01|2696.45
#2025-01-02|2682.36
#2025-01-03|2690.68
#2025-01-06|2698.10
#2025-01-07|2717.80
#2025-01-08|2690.91
#2025-01-09|2678.54
#2025-01-10|2654.24
#2025-01-13|2625.74
#2025-01-14|2636.12
#2025-01-15|2645.21
#2025-01-16|2692.31
#2025-01-17|2698.18
#2025-01-20|2742.85
#2025-01-21|2756.04
#2025-01-22|2765.91
#2025-01-23|2770.41
#2025-01-24|2803.24
#2025-01-27|2819.64
#2025-01-28|2794.48
#2025-01-29|2812.56
#2025-01-30|2822.53
#2025-01-31|2828.34
#2025-02-03|2770.47
#2025-02-04|2800.79
#2025-02-05|2801.91
#2025-02-06|2831.54
#2025-02-07|2845.09
#2025-02-10|2839.94
#2025-02-11|2843.83
#2025-02-12|2866.23
#2025-02-13|2895.28
#2025-02-14|2924.52
#2025-02-17|2939.71
#2025-02-18|2928.61
#2025-02-19|2934.05
#2025-02-20|2917.31
#2025-02-21|2932.10
#2025-02-24|2932.17
#2025-02-25|2920.17
#2025-02-26|2943.89
#2025-02-27|2943.22
#2025-02-28|2871.56
#2025-03-03|2887.22
#2025-03-04|2866.55
#2025-03-05|2889.95
#2025-03-06|2938.92
#2025-03-07|2874.68
#2025-03-10|2856.88
#2025-03-11|2798.46
#2025-03-12|2792.68
#2025-03-13|2783.45
#2025-03-14|2808.20
#2025-03-17|2863.70
#2025-03-18|2871.18
#2025-03-19|2871.74
#2025-03-20|2894.01
#2025-03-21|2878.50
#2025-03-24|2856.56
#2025-03-25|2869.31
#2025-03-26|2879.17
#2025-03-27|2882.86
#2025-03-28|2866.90
#2025-03-31|2778.02
#2025-04-01|2792.64
#2025-04-02|2802.63
#2025-04-03|2728.80
#2025-04-04|2627.72
#2025-04-07|2395.61
#2025-04-08|2480.12
#2025-04-09|2438.07
#2025-04-10|2607.41
#2025-04-11|2586.99
#2025-04-14|2653.39
#2025-04-15|2663.86
#2025-04-16|2666.65
#2025-04-17|2695.10
#2025-04-18|2707.41
#2025-04-21|2718.45
#2025-04-22|2728.58
#2025-04-23|2786.32
#2025-04-24|2794.21
#2025-04-25|2792.52
#2025-04-28|2799.29
#2025-04-29|2808.02
#2025-04-30|2830.17
#2025-05-01|2818.91
#2025-05-02|2862.30
#2025-05-05|2852.42
#2025-05-06|2878.13
#2025-05-07|2896.38
#2025-05-08|2884.21
#2025-05-09|2932.88
#2025-05-12|2951.72
#2025-05-13|2983.84
#2025-05-14|3010.79
#2025-05-15|2987.34
#2025-05-16|2986.56
#2025-05-19|2978.39
#2025-05-20|2988.38
#2025-05-21|3036.35
#2025-05-22|2996.04
#2025-05-23|3017.15
#2025-05-26|3034.40
#2025-05-27|3046.82
#2025-05-28|3033.66
#2025-05-29|3110.33
#2025-05-30|3099.89
#2025-06-02|3107.84
#2025-06-03|3104.75
#2025-06-04|3171.47
#2025-06-05|3163.58
#2025-06-06|3148.65
#2025-06-09|3191.22
#2025-06-10|3192.55
#2025-06-11|3205.85
#2025-06-12|3198.78
#2025-06-13|3173.05
#2025-06-16|3208.34
#2025-06-17|3185.40
#2025-06-18|3185.62
#2025-06-19|3135.80
#2025-06-20|3124.40
#2025-06-23|3135.39
#2025-06-24|3245.56
#2025-06-25|3270.76
#2025-06-26|3284.99
#2025-06-27|3297.13
#2025-06-30|3345.48
#2025-07-01|3354.04
#2025-07-02|3360.09
#2025-07-03|3334.54
#2025-07-04|3334.10
#2025-07-07|3300.57
#2025-07-08|3334.69
#2025-07-09|3342.55
#2025-07-10|3368.94
#2025-07-11|3385.67
#2025-07-14|3387.60
#2025-07-15|3386.69
#2025-07-16|3351.09
#2025-07-17|3364.92
#2025-07-18|3390.96
#2025-07-21|3387.23
#2025-07-22|3401.82
#2025-07-23|3453.40
#2025-07-24|3441.79
#2025-07-25|3401.12
#2025-07-28|3408.86
#2025-07-29|3377.01
#2025-07-30|3365.23
#2025-07-31|3353.42
#2025-08-01|3332.47
#2025-08-04|3333.50
#2025-08-05|3366.55
#2025-08-06|3403.97
#2025-08-07|3415.94
#2025-08-08|3424.29
#2025-08-11|3418.39
#2025-08-12|3439.55
#2025-08-13|3475.76
#2025-08-14|3483.30
#2025-08-15|3523.43
#2025-08-18|3506.15
#2025-08-19|3490.85
#2025-08-20|3480.20
#2025-08-21|3486.68
#2025-08-22|3538.86
#2025-08-25|3575.32
#2025-08-26|3536.37
#2025-08-27|3519.93
#2025-08-28|3554.70
#2025-08-29|3565.48
#2025-09-01|3537.33
#2025-09-02|3528.62
#2025-09-03|3472.98
#2025-09-04|3479.08
#2025-09-05|3524.81
#2025-09-08|3539.00
#2025-09-09|3552.39
#2025-09-10|3606.94
#2025-09-11|3610.31
#2025-09-12|3635.13
#2025-09-15|3655.10
#2025-09-16|3691.76
#2025-09-17|3670.00
#2025-09-18|3623.75
#2025-09-19|3630.73
#2025-09-22|3623.53
#2025-09-23|3607.43
#2025-09-24|3571.18
#2025-09-25|3547.68
#2025-09-26|3525.79
#2025-09-29|3572.53
#2025-09-30|3590.84
#2025-10-01|3560.54
#2025-10-02|3591.42
#2025-10-03|3620.77
#2025-10-06|3629.47
#2025-10-07|3606.44
#2025-10-08|3597.48
#2025-10-09|3626.80
#2025-10-10|3564.39
#2025-10-13|3500.30
#2025-10-14|3435.35
#2025-10-15|3512.67
#2025-10-16|3568.59
#2025-10-17|3497.83
#2025-10-20|3581.37
#2025-10-21|3583.86
#2025-10-22|3574.69
#2025-10-23|3538.21
#2025-10-24|3546.32
#2025-10-27|3615.77
#2025-10-28|3604.18
#2025-10-29|3581.83
#2025-10-30|3559.54
#2025-10-31|3542.38
#2025-11-03|3562.47
#2025-11-04|3531.13
#2025-11-05|3490.90
#2025-11-06|3550.36
#2025-11-07|3489.57
#2025-11-10|3537.60
#2025-11-11|3546.41
#2025-11-12|3575.32
#2025-11-13|3607.39
#2025-11-14|3536.87
#2025-11-17|3485.19
#2025-11-18|3407.86
#2025-11-19|3381.74
#2025-11-20|3434.30
#2025-11-21|3396.12
#2025-11-24|3418.08
#2025-11-25|3427.74
#2025-11-26|3492.19
#2025-11-27|3497.83
#2025-11-28|3511.16
#2025-12-01|3493.09
#2025-12-02|3498.83
#2025-12-03|3508.73
#2025-12-04|3547.93
#2025-12-05|3521.21
#2025-12-08|3533.71
#2025-12-09|3513.21
#2025-12-10|3536.76
#2025-12-11|3536.64
#2025-12-12|3585.25
#2025-12-15|3587.26
#2025-12-16|3523.31
#2025-12-17|3502.16
#2025-12-18|3522.45
#2025-12-19|3531.52
#2025-12-22|3573.26
#2025-12-23|3619.20
#2025-12-24|3633.15
#2025-12-25|3637.84
#2025-12-26|3643.81
#2025-12-29|3658.90
#2025-12-30|3639.77
#2025-12-31|3627.29
#2026-01-01|3627.29
#2026-01-02|3663.98
#2026-01-05|3711.81
#2026-01-06|3813.51
#2026-01-07|3799.60
#2026-01-08|3769.60
#2026-01-09|3766.99
#2026-01-12|3772.99
#2026-01-13|3799.89
#2026-01-14|3841.21
#2026-01-15|3860.68
#2026-01-16|3890.06
#2026-01-19|3865.90
#2026-01-20|3823.65
#2026-01-21|3784.51
#2026-01-22|3825.93
#2026-01-23|3864.02
#2026-01-26|3883.74
#2026-01-27|3961.02
#2026-01-28|3981.89
#2026-01-29|4039.70
#2026-01-30|4032.80
#2026-02-02|3875.27
#2026-02-03|4020.08
#2026-02-04|4002.96
#2026-02-05|3950.04
#2026-02-06|3912.05
#2026-02-09|4065.89
#2026-02-10|4142.03
#2026-02-11|4171.19
#2026-02-12|4203.11
#2026-02-13|4157.97
#2026-02-16|4159.39
#2026-02-17|4147.23
#2026-02-18|4181.09
#2026-02-19|4263.33
#2026-02-20|4233.44
#2026-02-23|4210.69
#2026-02-24|4154.66
#2026-02-25|4220.30
#2026-02-26|4273.45
#2026-02-27|4293.90
#2026-03-02|4159.81
#2026-03-03|3999.50
#2026-03-04|3807.79
#2026-03-05|3943.40
#2026-03-06|3973.76
#2026-03-09|3822.88
#2026-03-10|3937.26
#2026-03-11|3974.67
#2026-03-12|3872.69
#2026-03-13|3810.65
#2026-03-16|3844.25
#2026-03-17|3882.46
#2026-03-18|3959.88
#2026-03-19|3872.89
#2026-03-20|3858.96
#2026-03-23|3759.21
#2026-03-24|3805.01
#2026-03-25|3923.46
#2026-03-26|3876.50
#2026-03-27|3864.64
#2026-03-30|3778.95
#2026-03-31|3788.95
#2026-04-01|3960.71
#2026-04-02|3865.46
#2026-04-03|3879.61
#2026-04-06|3886.35
#2026-04-07|3914.71
#2026-04-08|4142.33