Table Data - NASDAQ Developed Markets: Asia Pacific Financials Total Return Index
| Title | NASDAQ Developed Markets: Asia Pacific Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA30T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQDMASPA30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 450.89 |
| 2001-04-02 | 447.00 |
| 2001-04-03 | 459.40 |
| 2001-04-04 | 465.23 |
| 2001-04-05 | 469.60 |
| 2001-04-06 | 469.54 |
| 2001-04-09 | 455.22 |
| 2001-04-10 | 452.25 |
| 2001-04-11 | 458.95 |
| 2001-04-12 | 463.27 |
| 2001-04-13 | . |
| 2001-04-16 | 461.08 |
| 2001-04-17 | 457.00 |
| 2001-04-18 | 466.28 |
| 2001-04-19 | 478.16 |
| 2001-04-20 | 475.72 |
| 2001-04-23 | 473.97 |
| 2001-04-24 | 473.06 |
| 2001-04-25 | 476.94 |
| 2001-04-26 | 478.30 |
| 2001-04-27 | 479.51 |
| 2001-04-30 | 480.92 |
| 2001-05-01 | 496.48 |
| 2001-05-02 | 500.22 |
| 2001-05-03 | 503.83 |
| 2001-05-04 | 501.51 |
| 2001-05-07 | 503.83 |
| 2001-05-08 | 496.68 |
| 2001-05-09 | 491.72 |
| 2001-05-10 | 490.34 |
| 2001-05-11 | 494.79 |
| 2001-05-14 | 485.64 |
| 2001-05-15 | 489.61 |
| 2001-05-16 | 486.09 |
| 2001-05-17 | 493.88 |
| 2001-05-18 | 491.62 |
| 2001-05-21 | 496.83 |
| 2001-05-22 | 496.41 |
| 2001-05-23 | 495.61 |
| 2001-05-24 | 495.69 |
| 2001-05-25 | 492.57 |
| 2001-05-28 | . |
| 2001-05-29 | 491.23 |
| 2001-05-30 | 482.36 |
| 2001-05-31 | 479.78 |
| 2001-06-01 | 483.59 |
| 2001-06-04 | 484.54 |
| 2001-06-05 | 483.57 |
| 2001-06-06 | 485.64 |
| 2001-06-07 | 491.36 |
| 2001-06-08 | 492.18 |
| 2001-06-11 | 487.20 |
| 2001-06-12 | 479.16 |
| 2001-06-13 | 482.00 |
| 2001-06-14 | 478.33 |
| 2001-06-15 | 479.92 |
| 2001-06-18 | 471.37 |
| 2001-06-19 | 468.25 |
| 2001-06-20 | 469.88 |
| 2001-06-21 | 479.93 |
| 2001-06-22 | 480.98 |
| 2001-06-25 | 478.83 |
| 2001-06-26 | 482.05 |
| 2001-06-27 | 478.75 |
| 2001-06-28 | 472.45 |
| 2001-06-29 | 480.18 |
| 2001-07-02 | 473.97 |
| 2001-07-03 | 476.88 |
| 2001-07-04 | . |
| 2001-07-05 | 463.95 |
| 2001-07-06 | 455.09 |
| 2001-07-09 | 451.72 |
| 2001-07-10 | 457.30 |
| 2001-07-11 | 454.25 |
| 2001-07-12 | 463.01 |
| 2001-07-13 | 458.43 |
| 2001-07-16 | 458.22 |
| 2001-07-17 | 451.85 |
| 2001-07-18 | 451.72 |
| 2001-07-19 | 453.83 |
| 2001-07-20 | 452.01 |
| 2001-07-23 | 441.64 |
| 2001-07-24 | 441.86 |
| 2001-07-25 | 446.21 |
| 2001-07-26 | 445.80 |
| 2001-07-27 | 443.17 |
| 2001-07-30 | 438.69 |
| 2001-07-31 | 446.34 |
| 2001-08-01 | 455.32 |
| 2001-08-02 | 463.90 |
| 2001-08-03 | 461.20 |
| 2001-08-06 | 460.88 |
| 2001-08-07 | 460.07 |
| 2001-08-08 | 457.94 |
| 2001-08-09 | 452.09 |
| 2001-08-10 | 452.40 |
| 2001-08-13 | 449.90 |
| 2001-08-14 | 463.53 |
| 2001-08-15 | 468.61 |
| 2001-08-16 | 466.64 |
| 2001-08-17 | 469.09 |
| 2001-08-20 | 464.89 |
| 2001-08-21 | 471.99 |
| 2001-08-22 | 477.63 |
| 2001-08-23 | 474.19 |
| 2001-08-24 | 476.05 |
| 2001-08-27 | 480.52 |
| 2001-08-28 | 478.62 |
| 2001-08-29 | 474.72 |
| 2001-08-30 | 466.76 |
| 2001-08-31 | 465.54 |
| 2001-09-03 | . |
| 2001-09-04 | 464.80 |
| 2001-09-05 | 457.78 |
| 2001-09-06 | 453.71 |
| 2001-09-07 | 450.95 |
| 2001-09-10 | 443.61 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 406.26 |
| 2001-09-18 | 409.75 |
| 2001-09-19 | 412.83 |
| 2001-09-20 | 408.99 |
| 2001-09-21 | 393.49 |
| 2001-09-24 | 399.18 |
| 2001-09-25 | 398.33 |
| 2001-09-26 | 394.88 |
| 2001-09-27 | 393.74 |
| 2001-09-28 | 401.54 |
| 2001-10-01 | 409.03 |
| 2001-10-02 | 418.16 |
| 2001-10-03 | 417.01 |
| 2001-10-04 | 422.01 |
| 2001-10-05 | 425.23 |
| 2001-10-08 | 422.93 |
| 2001-10-09 | 415.74 |
| 2001-10-10 | 408.87 |
| 2001-10-11 | 415.23 |
| 2001-10-12 | 420.58 |
| 2001-10-15 | 423.73 |
| 2001-10-16 | 423.89 |
| 2001-10-17 | 429.34 |
| 2001-10-18 | 420.57 |
| 2001-10-19 | 417.92 |
| 2001-10-22 | 416.75 |
| 2001-10-23 | 422.62 |
| 2001-10-24 | 425.89 |
| 2001-10-25 | 429.50 |
| 2001-10-26 | 427.04 |
| 2001-10-29 | 424.84 |
| 2001-10-30 | 420.17 |
| 2001-10-31 | 416.21 |
| 2001-11-01 | 416.46 |
| 2001-11-02 | 415.33 |
| 2001-11-05 | 417.45 |
| 2001-11-06 | 422.43 |
| 2001-11-07 | 415.22 |
| 2001-11-08 | 421.64 |
| 2001-11-09 | 420.88 |
| 2001-11-12 | 420.92 |
| 2001-11-13 | 417.59 |
| 2001-11-14 | 419.91 |
| 2001-11-15 | 422.64 |
| 2001-11-16 | 424.79 |
| 2001-11-19 | 426.15 |
| 2001-11-20 | 426.97 |
| 2001-11-21 | 428.49 |
| 2001-11-22 | . |
| 2001-11-23 | 427.96 |
| 2001-11-26 | 433.63 |
| 2001-11-27 | 434.55 |
| 2001-11-28 | 425.52 |
| 2001-11-29 | 421.92 |
| 2001-11-30 | 423.56 |
| 2001-12-03 | 417.99 |
| 2001-12-04 | 418.22 |
| 2001-12-05 | 425.92 |
| 2001-12-06 | 427.18 |
| 2001-12-07 | 422.29 |
| 2001-12-10 | 417.48 |
| 2001-12-11 | 415.89 |
| 2001-12-12 | 421.69 |
| 2001-12-13 | 416.50 |
| 2001-12-14 | 411.78 |
| 2001-12-17 | 406.09 |
| 2001-12-18 | 408.70 |
| 2001-12-19 | 411.36 |
| 2001-12-20 | 413.91 |
| 2001-12-21 | 411.14 |
| 2001-12-24 | 411.68 |
| 2001-12-25 | . |
| 2001-12-26 | 408.03 |
| 2001-12-27 | 410.60 |
| 2001-12-28 | 417.50 |
| 2001-12-31 | 417.80 |
| 2002-01-01 | . |
| 2002-01-02 | 417.54 |
| 2002-01-03 | 418.51 |
| 2002-01-04 | 423.73 |
| 2002-01-07 | 426.28 |
| 2002-01-08 | 418.98 |
| 2002-01-09 | 414.19 |
| 2002-01-10 | 409.01 |
| 2002-01-11 | 406.57 |
| 2002-01-14 | 407.83 |
| 2002-01-15 | 404.63 |
| 2002-01-16 | 406.05 |
| 2002-01-17 | 405.59 |
| 2002-01-18 | 409.23 |
| 2002-01-21 | . |
| 2002-01-22 | 404.42 |
| 2002-01-23 | 402.41 |
| 2002-01-24 | 401.74 |
| 2002-01-25 | 404.08 |
| 2002-01-28 | 408.37 |
| 2002-01-29 | 409.20 |
| 2002-01-30 | 401.61 |
| 2002-01-31 | 404.25 |
| 2002-02-01 | 400.26 |
| 2002-02-04 | 397.97 |
| 2002-02-05 | 390.81 |
| 2002-02-06 | 388.27 |
| 2002-02-07 | 394.10 |
| 2002-02-08 | 399.96 |
| 2002-02-11 | 403.70 |
| 2002-02-12 | 407.86 |
| 2002-02-13 | 408.48 |
| 2002-02-14 | 413.43 |
| 2002-02-15 | 415.58 |
| 2002-02-18 | . |
| 2002-02-19 | 406.73 |
| 2002-02-20 | 403.88 |
| 2002-02-21 | 409.76 |
| 2002-02-22 | 408.78 |
| 2002-02-25 | 405.93 |
| 2002-02-26 | 403.99 |
| 2002-02-27 | 409.13 |
| 2002-02-28 | 411.08 |
| 2002-03-01 | 414.92 |
| 2002-03-04 | 429.71 |
| 2002-03-05 | 429.38 |
| 2002-03-06 | 428.10 |
| 2002-03-07 | 441.62 |
| 2002-03-08 | 440.54 |
| 2002-03-11 | 445.48 |
| 2002-03-12 | 436.09 |
| 2002-03-13 | 428.50 |
| 2002-03-14 | 433.00 |
| 2002-03-15 | 432.01 |
| 2002-03-18 | 428.93 |
| 2002-03-19 | 433.77 |
| 2002-03-20 | 431.75 |
| 2002-03-21 | 428.61 |
| 2002-03-22 | 422.95 |
| 2002-03-25 | 421.60 |
| 2002-03-26 | 418.49 |
| 2002-03-27 | 424.45 |
| 2002-03-28 | 425.33 |
| 2002-03-29 | . |
| 2002-04-01 | 418.69 |
| 2002-04-02 | 418.75 |
| 2002-04-03 | 419.71 |
| 2002-04-04 | 423.01 |
| 2002-04-05 | 425.56 |
| 2002-04-08 | 423.13 |
| 2002-04-09 | 422.66 |
| 2002-04-10 | 426.13 |
| 2002-04-11 | 424.81 |
| 2002-04-12 | 421.09 |
| 2002-04-15 | 424.88 |
| 2002-04-16 | 427.42 |
| 2002-04-17 | 434.54 |
| 2002-04-18 | 438.43 |
| 2002-04-19 | 440.12 |
| 2002-04-22 | 441.41 |
| 2002-04-23 | 443.99 |
| 2002-04-24 | 444.38 |
| 2002-04-25 | 446.61 |
| 2002-04-26 | 447.74 |
| 2002-04-29 | 443.69 |
| 2002-04-30 | 443.70 |
| 2002-05-01 | 449.31 |
| 2002-05-02 | 450.63 |
| 2002-05-03 | 453.01 |
| 2002-05-06 | 450.69 |
| 2002-05-07 | 447.88 |
| 2002-05-08 | 445.49 |
| 2002-05-09 | 445.68 |
| 2002-05-10 | 446.37 |
| 2002-05-13 | 444.85 |
| 2002-05-14 | 441.85 |
| 2002-05-15 | 449.04 |
| 2002-05-16 | 452.60 |
| 2002-05-17 | 459.39 |
| 2002-05-20 | 464.93 |
| 2002-05-21 | 466.33 |
| 2002-05-22 | 473.04 |
| 2002-05-23 | 474.47 |
| 2002-05-24 | 476.51 |
| 2002-05-27 | . |
| 2002-05-28 | 475.24 |
| 2002-05-29 | 476.52 |
| 2002-05-30 | 479.30 |
| 2002-05-31 | 473.67 |
| 2002-06-03 | 483.45 |
| 2002-06-04 | 481.36 |
| 2002-06-05 | 478.42 |
| 2002-06-06 | 475.49 |
| 2002-06-07 | 475.09 |
| 2002-06-10 | 473.56 |
| 2002-06-11 | 475.97 |
| 2002-06-12 | 473.72 |
| 2002-06-13 | 466.05 |
| 2002-06-14 | 457.08 |
| 2002-06-17 | 448.93 |
| 2002-06-18 | 452.60 |
| 2002-06-19 | 445.11 |
| 2002-06-20 | 451.05 |
| 2002-06-21 | 446.83 |
| 2002-06-24 | 449.91 |
| 2002-06-25 | 446.98 |
| 2002-06-26 | 438.95 |
| 2002-06-27 | 440.88 |
| 2002-06-28 | 448.05 |
| 2002-07-01 | 448.24 |
| 2002-07-02 | 448.79 |
| 2002-07-03 | 452.81 |
| 2002-07-04 | . |
| 2002-07-05 | 456.25 |
| 2002-07-08 | 458.67 |
| 2002-07-09 | 466.37 |
| 2002-07-10 | 463.12 |
| 2002-07-11 | 455.10 |
| 2002-07-12 | 455.42 |
| 2002-07-15 | 452.76 |
| 2002-07-16 | 445.19 |
| 2002-07-17 | 442.10 |
| 2002-07-18 | 447.74 |
| 2002-07-19 | 442.06 |
| 2002-07-22 | 440.13 |
| 2002-07-23 | 441.54 |
| 2002-07-24 | 429.95 |
| 2002-07-25 | 427.32 |
| 2002-07-26 | 411.54 |
| 2002-07-29 | 411.36 |
| 2002-07-30 | 421.88 |
| 2002-07-31 | 422.75 |
| 2002-08-01 | 420.11 |
| 2002-08-02 | 417.63 |
| 2002-08-05 | 413.49 |
| 2002-08-06 | 404.56 |
| 2002-08-07 | 416.87 |
| 2002-08-08 | 414.12 |
| 2002-08-09 | 419.42 |
| 2002-08-12 | 416.65 |
| 2002-08-13 | 418.14 |
| 2002-08-14 | 422.39 |
| 2002-08-15 | 426.76 |
| 2002-08-16 | 426.46 |
| 2002-08-19 | 422.13 |
| 2002-08-20 | 422.60 |
| 2002-08-21 | 423.95 |
| 2002-08-22 | 426.16 |
| 2002-08-23 | 425.84 |
| 2002-08-26 | 429.88 |
| 2002-08-27 | 428.71 |
| 2002-08-28 | 425.91 |
| 2002-08-29 | 422.49 |
| 2002-08-30 | 423.59 |
| 2002-09-02 | . |
| 2002-09-03 | 413.28 |
| 2002-09-04 | 405.71 |
| 2002-09-05 | 411.44 |
| 2002-09-06 | 409.91 |
| 2002-09-09 | 415.48 |
| 2002-09-10 | 416.36 |
| 2002-09-11 | 415.78 |
| 2002-09-12 | 417.62 |
| 2002-09-13 | 413.55 |
| 2002-09-16 | 410.14 |
| 2002-09-17 | 416.52 |
| 2002-09-18 | 414.59 |
| 2002-09-19 | 421.50 |
| 2002-09-20 | 411.12 |
| 2002-09-23 | 408.12 |
| 2002-09-24 | 402.92 |
| 2002-09-25 | 400.85 |
| 2002-09-26 | 406.79 |
| 2002-09-27 | 413.94 |
| 2002-09-30 | 409.77 |
| 2002-10-01 | 405.60 |
| 2002-10-02 | 403.15 |
| 2002-10-03 | 399.58 |
| 2002-10-04 | 399.87 |
| 2002-10-07 | 389.08 |
| 2002-10-08 | 390.09 |
| 2002-10-09 | 386.50 |
| 2002-10-10 | 381.87 |
| 2002-10-11 | 384.87 |
| 2002-10-14 | 386.42 |
| 2002-10-15 | 396.80 |
| 2002-10-16 | 398.17 |
| 2002-10-17 | 398.85 |
| 2002-10-18 | 399.52 |
| 2002-10-21 | 399.21 |
| 2002-10-22 | 395.47 |
| 2002-10-23 | 397.72 |
| 2002-10-24 | 396.27 |
| 2002-10-25 | 399.07 |
| 2002-10-28 | 403.06 |
| 2002-10-29 | 402.19 |
| 2002-10-30 | 402.35 |
| 2002-10-31 | 404.47 |
| 2002-11-01 | 400.65 |
| 2002-11-04 | 404.24 |
| 2002-11-05 | 406.53 |
| 2002-11-06 | 407.16 |
| 2002-11-07 | 405.71 |
| 2002-11-08 | 403.70 |
| 2002-11-11 | 392.62 |
| 2002-11-12 | 392.46 |
| 2002-11-13 | 389.50 |
| 2002-11-14 | 386.77 |
| 2002-11-15 | 391.44 |
| 2002-11-18 | 386.78 |
| 2002-11-19 | 381.98 |
| 2002-11-20 | 385.96 |
| 2002-11-21 | 395.30 |
| 2002-11-22 | 398.99 |
| 2002-11-25 | 399.14 |
| 2002-11-26 | 396.06 |
| 2002-11-27 | 395.93 |
| 2002-11-28 | . |
| 2002-11-29 | 402.73 |
| 2002-12-02 | 402.62 |
| 2002-12-03 | 399.95 |
| 2002-12-04 | 392.10 |
| 2002-12-05 | 391.68 |
| 2002-12-06 | 390.65 |
| 2002-12-09 | 388.70 |
| 2002-12-10 | 387.10 |
| 2002-12-11 | 384.42 |
| 2002-12-12 | 387.99 |
| 2002-12-13 | 385.62 |
| 2002-12-16 | 382.30 |
| 2002-12-17 | 386.56 |
| 2002-12-18 | 378.70 |
| 2002-12-19 | 382.71 |
| 2002-12-20 | 382.62 |
| 2002-12-23 | 384.24 |
| 2002-12-24 | 384.28 |
| 2002-12-25 | . |
| 2002-12-26 | 386.00 |
| 2002-12-27 | 387.70 |
| 2002-12-30 | 386.71 |
| 2002-12-31 | 387.45 |
| 2003-01-01 | . |
| 2003-01-02 | 386.21 |
| 2003-01-03 | 388.81 |
| 2003-01-06 | 397.67 |
| 2003-01-07 | 391.79 |
| 2003-01-08 | 389.42 |
| 2003-01-09 | 391.22 |
| 2003-01-10 | 392.76 |
| 2003-01-13 | 395.29 |
| 2003-01-14 | 399.86 |
| 2003-01-15 | 404.01 |
| 2003-01-16 | 405.09 |
| 2003-01-17 | 407.73 |
| 2003-01-20 | . |
| 2003-01-21 | 405.84 |
| 2003-01-22 | 402.81 |
| 2003-01-23 | 406.86 |
| 2003-01-24 | 406.68 |
| 2003-01-27 | 398.93 |
| 2003-01-28 | 393.91 |
| 2003-01-29 | 389.24 |
| 2003-01-30 | 386.90 |
| 2003-01-31 | 384.19 |
| 2003-02-03 | 387.56 |
| 2003-02-04 | 391.84 |
| 2003-02-05 | 388.88 |
| 2003-02-06 | 383.95 |
| 2003-02-07 | 384.59 |
| 2003-02-10 | 383.99 |
| 2003-02-11 | 382.33 |
| 2003-02-12 | 386.17 |
| 2003-02-13 | 383.69 |
| 2003-02-14 | 381.84 |
| 2003-02-17 | . |
| 2003-02-18 | 387.78 |
| 2003-02-19 | 387.15 |
| 2003-02-20 | 383.96 |
| 2003-02-21 | 383.48 |
| 2003-02-24 | 387.59 |
| 2003-02-25 | 378.86 |
| 2003-02-26 | 379.77 |
| 2003-02-27 | 378.03 |
| 2003-02-28 | 376.38 |
| 2003-03-03 | 378.46 |
| 2003-03-04 | 378.71 |
| 2003-03-05 | 377.02 |
| 2003-03-06 | 375.10 |
| 2003-03-07 | 369.30 |
| 2003-03-10 | 363.98 |
| 2003-03-11 | 358.72 |
| 2003-03-12 | 358.52 |
| 2003-03-13 | 354.47 |
| 2003-03-14 | 358.94 |
| 2003-03-17 | 355.23 |
| 2003-03-18 | 362.90 |
| 2003-03-19 | 365.33 |
| 2003-03-20 | 369.28 |
| 2003-03-21 | 366.82 |
| 2003-03-24 | 372.45 |
| 2003-03-25 | 371.67 |
| 2003-03-26 | 377.59 |
| 2003-03-27 | 378.95 |
| 2003-03-28 | 375.90 |
| 2003-03-31 | 369.25 |
| 2003-04-01 | 369.73 |
| 2003-04-02 | 368.50 |
| 2003-04-03 | 365.62 |
| 2003-04-04 | 368.29 |
| 2003-04-07 | 373.02 |
| 2003-04-08 | 369.99 |
| 2003-04-09 | 365.27 |
| 2003-04-10 | 367.18 |
| 2003-04-11 | 364.56 |
| 2003-04-14 | 359.99 |
| 2003-04-15 | 365.33 |
| 2003-04-16 | 366.22 |
| 2003-04-17 | 368.34 |
| 2003-04-18 | . |
| 2003-04-21 | 368.44 |
| 2003-04-22 | 368.44 |
| 2003-04-23 | 367.93 |
| 2003-04-24 | 369.24 |
| 2003-04-25 | 364.95 |
| 2003-04-28 | 364.76 |
| 2003-04-29 | 369.47 |
| 2003-04-30 | 377.43 |
| 2003-05-01 | 382.38 |
| 2003-05-02 | 380.60 |
| 2003-05-05 | 381.96 |
| 2003-05-06 | 386.15 |
| 2003-05-07 | 389.46 |
| 2003-05-08 | 388.16 |
| 2003-05-09 | 389.33 |
| 2003-05-12 | 394.52 |
| 2003-05-13 | 396.22 |
| 2003-05-14 | 398.03 |
| 2003-05-15 | 393.24 |
| 2003-05-16 | 394.69 |
| 2003-05-19 | 391.05 |
| 2003-05-20 | 389.94 |
| 2003-05-21 | 389.92 |
| 2003-05-22 | 394.65 |
| 2003-05-23 | 400.14 |
| 2003-05-26 | . |
| 2003-05-27 | 399.34 |
| 2003-05-28 | 398.26 |
| 2003-05-29 | 400.25 |
| 2003-05-30 | 400.26 |
| 2003-06-02 | 410.39 |
| 2003-06-03 | 409.54 |
| 2003-06-04 | 414.33 |
| 2003-06-05 | 422.02 |
| 2003-06-06 | 421.43 |
| 2003-06-09 | 424.19 |
| 2003-06-10 | 423.83 |
| 2003-06-11 | 428.26 |
| 2003-06-12 | 431.50 |
| 2003-06-13 | 433.54 |
| 2003-06-16 | 430.34 |
| 2003-06-17 | 436.67 |
| 2003-06-18 | 439.71 |
| 2003-06-19 | 439.16 |
| 2003-06-20 | 439.10 |
| 2003-06-23 | 440.85 |
| 2003-06-24 | 433.09 |
| 2003-06-25 | 435.13 |
| 2003-06-26 | 431.07 |
| 2003-06-27 | 434.36 |
| 2003-06-30 | 433.37 |
| 2003-07-01 | 441.60 |
| 2003-07-02 | 452.89 |
| 2003-07-03 | 457.47 |
| 2003-07-04 | . |
| 2003-07-07 | 459.98 |
| 2003-07-08 | 455.35 |
| 2003-07-09 | 450.24 |
| 2003-07-10 | 448.20 |
| 2003-07-11 | 444.33 |
| 2003-07-14 | 448.29 |
| 2003-07-15 | 450.15 |
| 2003-07-16 | 450.69 |
| 2003-07-17 | 442.81 |
| 2003-07-18 | 440.18 |
| 2003-07-21 | 442.98 |
| 2003-07-22 | 438.33 |
| 2003-07-23 | 444.48 |
| 2003-07-24 | 449.90 |
| 2003-07-25 | 449.24 |
| 2003-07-28 | 451.71 |
| 2003-07-29 | 451.13 |
| 2003-07-30 | 442.27 |
| 2003-07-31 | 440.54 |
| 2003-08-01 | 444.51 |
| 2003-08-04 | 439.82 |
| 2003-08-05 | 436.84 |
| 2003-08-06 | 432.90 |
| 2003-08-07 | 434.06 |
| 2003-08-08 | 435.19 |
| 2003-08-11 | 441.24 |
| 2003-08-12 | 444.16 |
| 2003-08-13 | 449.69 |
| 2003-08-14 | 454.89 |
| 2003-08-15 | 456.48 |
| 2003-08-18 | 461.57 |
| 2003-08-19 | 465.02 |
| 2003-08-20 | 471.38 |
| 2003-08-21 | 475.65 |
| 2003-08-22 | 476.31 |
| 2003-08-25 | 473.66 |
| 2003-08-26 | 470.67 |
| 2003-08-27 | 471.13 |
| 2003-08-28 | 471.67 |
| 2003-08-29 | 475.92 |
| 2003-09-01 | . |
| 2003-09-02 | 487.63 |
| 2003-09-03 | 491.37 |
| 2003-09-04 | 488.29 |
| 2003-09-05 | 484.93 |
| 2003-09-08 | 489.45 |
| 2003-09-09 | 495.72 |
| 2003-09-10 | 491.89 |
| 2003-09-11 | 487.47 |
| 2003-09-12 | 491.98 |
| 2003-09-15 | 493.07 |
| 2003-09-16 | 506.98 |
| 2003-09-17 | 509.84 |
| 2003-09-18 | 516.69 |
| 2003-09-19 | 518.71 |
| 2003-09-22 | 521.72 |
| 2003-09-23 | 523.64 |
| 2003-09-24 | 524.52 |
| 2003-09-25 | 516.90 |
| 2003-09-26 | 517.93 |
| 2003-09-29 | 518.57 |
| 2003-09-30 | 521.13 |
| 2003-10-01 | 540.88 |
| 2003-10-02 | 558.82 |
| 2003-10-03 | 559.03 |
| 2003-10-06 | 560.63 |
| 2003-10-07 | 563.72 |
| 2003-10-08 | 562.36 |
| 2003-10-09 | 569.23 |
| 2003-10-10 | 580.62 |
| 2003-10-13 | 579.73 |
| 2003-10-14 | 584.99 |
| 2003-10-15 | 577.65 |
| 2003-10-16 | 581.73 |
| 2003-10-17 | 589.13 |
| 2003-10-20 | 585.97 |
| 2003-10-21 | 582.36 |
| 2003-10-22 | 571.42 |
| 2003-10-23 | 540.31 |
| 2003-10-24 | 551.48 |
| 2003-10-27 | 557.81 |
| 2003-10-28 | 569.95 |
| 2003-10-29 | 572.05 |
| 2003-10-30 | 569.95 |
| 2003-10-31 | 557.59 |
| 2003-11-03 | 553.43 |
| 2003-11-04 | 563.56 |
| 2003-11-05 | 561.10 |
| 2003-11-06 | 546.06 |
| 2003-11-07 | 549.82 |
| 2003-11-10 | 544.32 |
| 2003-11-11 | 532.28 |
| 2003-11-12 | 534.28 |
| 2003-11-13 | 544.19 |
| 2003-11-14 | 541.40 |
| 2003-11-17 | 519.90 |
| 2003-11-18 | 527.54 |
| 2003-11-19 | 518.89 |
| 2003-11-20 | 527.13 |
| 2003-11-21 | 528.65 |
| 2003-11-24 | 526.51 |
| 2003-11-25 | 535.92 |
| 2003-11-26 | 545.22 |
| 2003-11-27 | . |
| 2003-11-28 | 546.27 |
| 2003-12-01 | 552.07 |
| 2003-12-02 | 556.18 |
| 2003-12-03 | 559.69 |
| 2003-12-04 | 562.10 |
| 2003-12-05 | 561.59 |
| 2003-12-08 | 555.49 |
| 2003-12-09 | 556.59 |
| 2003-12-10 | 547.02 |
| 2003-12-11 | 548.74 |
| 2003-12-12 | 556.01 |
| 2003-12-15 | 568.55 |
| 2003-12-16 | 560.36 |
| 2003-12-17 | 555.46 |
| 2003-12-18 | 553.45 |
| 2003-12-19 | 556.10 |
| 2003-12-22 | 558.09 |
| 2003-12-23 | 559.06 |
| 2003-12-24 | 561.97 |
| 2003-12-25 | . |
| 2003-12-26 | 568.27 |
| 2003-12-29 | 576.66 |
| 2003-12-30 | 588.20 |
| 2003-12-31 | 589.38 |
| 2004-01-01 | . |
| 2004-01-02 | 591.89 |
| 2004-01-05 | 602.00 |
| 2004-01-06 | 600.70 |
| 2004-01-07 | 600.32 |
| 2004-01-08 | 604.22 |
| 2004-01-09 | 605.44 |
| 2004-01-12 | 606.76 |
| 2004-01-13 | 606.96 |
| 2004-01-14 | 609.68 |
| 2004-01-15 | 602.22 |
| 2004-01-16 | 604.25 |
| 2004-01-19 | . |
| 2004-01-20 | 611.34 |
| 2004-01-21 | 613.82 |
| 2004-01-22 | 619.34 |
| 2004-01-23 | 623.53 |
| 2004-01-26 | 618.67 |
| 2004-01-27 | 619.94 |
| 2004-01-28 | 615.52 |
| 2004-01-29 | 603.36 |
| 2004-01-30 | 603.13 |
| 2004-02-02 | 601.34 |
| 2004-02-03 | 601.42 |
| 2004-02-04 | 590.17 |
| 2004-02-05 | 591.99 |
| 2004-02-06 | 597.81 |
| 2004-02-09 | 600.27 |
| 2004-02-10 | 602.57 |
| 2004-02-11 | 603.94 |
| 2004-02-12 | 615.22 |
| 2004-02-13 | 621.16 |
| 2004-02-16 | . |
| 2004-02-17 | 623.36 |
| 2004-02-18 | 621.73 |
| 2004-02-19 | 615.38 |
| 2004-02-20 | 606.44 |
| 2004-02-23 | 606.85 |
| 2004-02-24 | 601.99 |
| 2004-02-25 | 598.64 |
| 2004-02-26 | 600.37 |
| 2004-02-27 | 614.17 |
| 2004-03-01 | 626.96 |
| 2004-03-02 | 626.86 |
| 2004-03-03 | 621.46 |
| 2004-03-04 | 628.19 |
| 2004-03-05 | 633.51 |
| 2004-03-08 | 629.12 |
| 2004-03-09 | 637.78 |
| 2004-03-10 | 634.02 |
| 2004-03-11 | 630.88 |
| 2004-03-12 | 618.25 |
| 2004-03-15 | 632.61 |
| 2004-03-16 | 644.73 |
| 2004-03-17 | 655.36 |
| 2004-03-18 | 667.77 |
| 2004-03-19 | 664.95 |
| 2004-03-22 | 660.39 |
| 2004-03-23 | 661.13 |
| 2004-03-24 | 676.85 |
| 2004-03-25 | 680.04 |
| 2004-03-26 | 688.69 |
| 2004-03-29 | 688.47 |
| 2004-03-30 | 684.95 |
| 2004-03-31 | 697.91 |
| 2004-04-01 | 705.85 |
| 2004-04-02 | 702.82 |
| 2004-04-05 | 697.44 |
| 2004-04-06 | 709.46 |
| 2004-04-07 | 713.63 |
| 2004-04-08 | 710.30 |
| 2004-04-09 | . |
| 2004-04-12 | 714.13 |
| 2004-04-13 | 719.56 |
| 2004-04-14 | 707.99 |
| 2004-04-15 | 694.02 |
| 2004-04-16 | 687.56 |
| 2004-04-19 | 675.19 |
| 2004-04-20 | 688.05 |
| 2004-04-21 | 681.38 |
| 2004-04-22 | 672.52 |
| 2004-04-23 | 671.55 |
| 2004-04-26 | 673.60 |
| 2004-04-27 | 667.35 |
| 2004-04-28 | 674.71 |
| 2004-04-29 | 670.41 |
| 2004-04-30 | 664.92 |
| 2004-05-03 | 663.73 |
| 2004-05-04 | 669.69 |
| 2004-05-05 | 674.82 |
| 2004-05-06 | 659.07 |
| 2004-05-07 | 637.38 |
| 2004-05-10 | 593.63 |
| 2004-05-11 | 593.88 |
| 2004-05-12 | 613.18 |
| 2004-05-13 | 596.39 |
| 2004-05-14 | 589.04 |
| 2004-05-17 | 569.22 |
| 2004-05-18 | 585.05 |
| 2004-05-19 | 613.67 |
| 2004-05-20 | 608.63 |
| 2004-05-21 | 627.13 |
| 2004-05-24 | 631.72 |
| 2004-05-25 | 626.33 |
| 2004-05-26 | 629.42 |
| 2004-05-27 | 636.12 |
| 2004-05-28 | 644.75 |
| 2004-05-31 | . |
| 2004-06-01 | 647.70 |
| 2004-06-02 | 639.85 |
| 2004-06-03 | 625.77 |
| 2004-06-04 | 623.18 |
| 2004-06-07 | 648.86 |
| 2004-06-08 | 650.92 |
| 2004-06-09 | 645.22 |
| 2004-06-10 | 650.93 |
| 2004-06-11 | . |
| 2004-06-14 | 642.40 |
| 2004-06-15 | 639.57 |
| 2004-06-16 | 646.73 |
| 2004-06-17 | 649.15 |
| 2004-06-18 | 646.32 |
| 2004-06-21 | 651.90 |
| 2004-06-22 | 645.86 |
| 2004-06-23 | 638.52 |
| 2004-06-24 | 655.16 |
| 2004-06-25 | 654.86 |
| 2004-06-28 | 664.14 |
| 2004-06-29 | 662.13 |
| 2004-06-30 | 663.10 |
| 2004-07-01 | 661.41 |
| 2004-07-02 | 656.51 |
| 2004-07-05 | . |
| 2004-07-06 | 643.77 |
| 2004-07-07 | 647.24 |
| 2004-07-08 | 642.67 |
| 2004-07-09 | 653.43 |
| 2004-07-12 | 660.32 |
| 2004-07-13 | 658.15 |
| 2004-07-14 | 657.59 |
| 2004-07-15 | 658.48 |
| 2004-07-16 | 659.83 |
| 2004-07-19 | 662.06 |
| 2004-07-20 | 659.20 |
| 2004-07-21 | 654.11 |
| 2004-07-22 | 651.25 |
| 2004-07-23 | 640.54 |
| 2004-07-26 | 637.20 |
| 2004-07-27 | 628.14 |
| 2004-07-28 | 627.80 |
| 2004-07-29 | 622.50 |
| 2004-07-30 | 629.22 |
| 2004-08-02 | 629.92 |
| 2004-08-03 | 629.84 |
| 2004-08-04 | 623.93 |
| 2004-08-05 | 623.29 |
| 2004-08-06 | 626.12 |
| 2004-08-09 | 621.29 |
| 2004-08-10 | 625.56 |
| 2004-08-11 | 632.20 |
| 2004-08-12 | 629.80 |
| 2004-08-13 | 621.31 |
| 2004-08-16 | 612.39 |
| 2004-08-17 | 617.33 |
| 2004-08-18 | 620.39 |
| 2004-08-19 | 631.84 |
| 2004-08-20 | 632.24 |
| 2004-08-23 | 632.86 |
| 2004-08-24 | 631.54 |
| 2004-08-25 | 633.36 |
| 2004-08-26 | 636.84 |
| 2004-08-27 | 644.37 |
| 2004-08-30 | 643.69 |
| 2004-08-31 | 642.95 |
| 2004-09-01 | 649.74 |
| 2004-09-02 | 647.80 |
| 2004-09-03 | 639.56 |
| 2004-09-06 | . |
| 2004-09-07 | 651.48 |
| 2004-09-08 | 652.87 |
| 2004-09-09 | 644.46 |
| 2004-09-10 | 646.83 |
| 2004-09-13 | 646.29 |
| 2004-09-14 | 650.75 |
| 2004-09-15 | 641.47 |
| 2004-09-16 | 641.04 |
| 2004-09-17 | 636.50 |
| 2004-09-20 | 636.82 |
| 2004-09-21 | 633.54 |
| 2004-09-22 | 633.48 |
| 2004-09-23 | 636.36 |
| 2004-09-24 | 628.59 |
| 2004-09-27 | 624.62 |
| 2004-09-28 | 625.55 |
| 2004-09-29 | 626.23 |
| 2004-09-30 | 636.73 |
| 2004-10-01 | 645.85 |
| 2004-10-04 | 652.07 |
| 2004-10-05 | 653.56 |
| 2004-10-06 | 655.45 |
| 2004-10-07 | 653.65 |
| 2004-10-08 | 658.82 |
| 2004-10-11 | 660.76 |
| 2004-10-12 | 656.76 |
| 2004-10-13 | 654.84 |
| 2004-10-14 | 655.37 |
| 2004-10-15 | 655.48 |
| 2004-10-18 | 650.17 |
| 2004-10-19 | 655.73 |
| 2004-10-20 | 653.69 |
| 2004-10-21 | 652.28 |
| 2004-10-22 | 651.61 |
| 2004-10-25 | 648.78 |
| 2004-10-26 | 652.81 |
| 2004-10-27 | 656.44 |
| 2004-10-28 | 667.07 |
| 2004-10-29 | 667.32 |
| 2004-11-01 | 665.03 |
| 2004-11-02 | 674.26 |
| 2004-11-03 | 680.91 |
| 2004-11-04 | 683.71 |
| 2004-11-05 | 690.59 |
| 2004-11-08 | 687.99 |
| 2004-11-09 | 684.70 |
| 2004-11-10 | 683.93 |
| 2004-11-11 | 683.51 |
| 2004-11-12 | 695.37 |
| 2004-11-15 | 710.96 |
| 2004-11-16 | 714.89 |
| 2004-11-17 | 720.90 |
| 2004-11-18 | 718.51 |
| 2004-11-19 | 722.56 |
| 2004-11-22 | 712.71 |
| 2004-11-23 | 714.09 |
| 2004-11-24 | 719.59 |
| 2004-11-25 | . |
| 2004-11-26 | 718.90 |
| 2004-11-29 | 727.10 |
| 2004-11-30 | 720.38 |
| 2004-12-01 | 718.78 |
| 2004-12-02 | 726.93 |
| 2004-12-03 | 728.11 |
| 2004-12-06 | 725.60 |
| 2004-12-07 | 720.14 |
| 2004-12-08 | 707.41 |
| 2004-12-09 | 696.90 |
| 2004-12-10 | 691.44 |
| 2004-12-13 | 698.02 |
| 2004-12-14 | 701.52 |
| 2004-12-15 | 708.73 |
| 2004-12-16 | 707.56 |
| 2004-12-17 | 712.43 |
| 2004-12-20 | 717.69 |
| 2004-12-21 | 721.14 |
| 2004-12-22 | 728.41 |
| 2004-12-23 | 731.48 |
| 2004-12-24 | . |
| 2004-12-27 | 742.25 |
| 2004-12-28 | 748.17 |
| 2004-12-29 | 742.75 |
| 2004-12-30 | 754.57 |
| 2004-12-31 | 759.71 |
| 2005-01-03 | 756.05 |
| 2005-01-04 | 749.15 |
| 2005-01-05 | 740.73 |
| 2005-01-06 | 736.61 |
| 2005-01-07 | 734.09 |
| 2005-01-10 | 737.15 |
| 2005-01-11 | 745.56 |
| 2005-01-12 | 746.87 |
| 2005-01-13 | 742.73 |
| 2005-01-14 | 741.09 |
| 2005-01-17 | . |
| 2005-01-18 | 741.37 |
| 2005-01-19 | 741.71 |
| 2005-01-20 | 734.12 |
| 2005-01-21 | 734.55 |
| 2005-01-24 | 740.98 |
| 2005-01-25 | 736.08 |
| 2005-01-26 | 745.43 |
| 2005-01-27 | 746.04 |
#2005-01-28| 745.61
#2005-01-31| 747.73
#2005-02-01| 744.34
#2005-02-02| 748.64
#2005-02-03| 741.99
#2005-02-04| 745.74
#2005-02-07| 747.37
#2005-02-08| 739.90
#2005-02-09| 741.41
#2005-02-10| 754.76
#2005-02-11| 753.52
#2005-02-14| 760.89
#2005-02-15| 758.85
#2005-02-16| 753.45
#2005-02-17| 750.10
#2005-02-18| 751.67
#2005-02-21| .
#2005-02-22| 758.08
#2005-02-23| 743.67
#2005-02-24| 741.50
#2005-02-25| 747.06
#2005-02-28| 758.86
#2005-03-01| 756.96
#2005-03-02| 755.10
#2005-03-03| 757.55
#2005-03-04| 764.68
#2005-03-07| 765.29
#2005-03-08| 768.84
#2005-03-09| 774.53
#2005-03-10| 769.70
#2005-03-11| 776.50
#2005-03-14| 771.54
#2005-03-15| 773.34
#2005-03-16| 778.59
#2005-03-17| 775.30
#2005-03-18| 776.91
#2005-03-21| 775.18
#2005-03-22| 776.31
#2005-03-23| 758.35
#2005-03-24| 751.92
#2005-03-25| .
#2005-03-28| 751.99
#2005-03-29| 740.80
#2005-03-30| 737.16
#2005-03-31| 744.42
#2005-04-01| 746.48
#2005-04-04| 736.79
#2005-04-05| 736.44
#2005-04-06| 735.26
#2005-04-07| 738.66
#2005-04-08| 740.99
#2005-04-11| 743.67
#2005-04-12| 738.17
#2005-04-13| 741.88
#2005-04-14| 732.61
#2005-04-15| 725.26
#2005-04-18| 706.30
#2005-04-19| 719.58
#2005-04-20| 721.71
#2005-04-21| 721.87
#2005-04-22| 732.22
#2005-04-25| 731.95
#2005-04-26| 731.07
#2005-04-27| 731.36
#2005-04-28| 734.85
#2005-04-29| 737.90
#2005-05-02| 741.07
#2005-05-03| 738.57
#2005-05-04| 740.12
#2005-05-05| 740.72
#2005-05-06| 747.01
#2005-05-09| 741.79
#2005-05-10| 740.98
#2005-05-11| 740.21
#2005-05-12| 735.49
#2005-05-13| 730.98
#2005-05-16| 722.75
#2005-05-17| 717.07
#2005-05-18| 718.61
#2005-05-19| 727.34
#2005-05-20| 723.60
#2005-05-23| 731.59
#2005-05-24| 735.26
#2005-05-25| 730.37
#2005-05-26| 726.83
#2005-05-27| 728.74
#2005-05-30| .
#2005-05-31| 736.10
#2005-06-01| 736.67
#2005-06-02| 738.60
#2005-06-03| 742.08
#2005-06-06| 746.81
#2005-06-07| 747.20
#2005-06-08| 751.98
#2005-06-09| 743.85
#2005-06-10| 742.61
#2005-06-13| 737.70
#2005-06-14| 737.70
#2005-06-15| 743.42
#2005-06-16| 747.13
#2005-06-17| 755.54
#2005-06-20| 749.82
#2005-06-21| 754.44
#2005-06-22| 754.43
#2005-06-23| 753.75
#2005-06-24| 749.85
#2005-06-27| 745.07
#2005-06-28| 746.92
#2005-06-29| 746.05
#2005-06-30| 744.29
#2005-07-01| 739.34
#2005-07-04| .
#2005-07-05| 735.24
#2005-07-06| 732.37
#2005-07-07| 726.87
#2005-07-08| 726.65
#2005-07-11| 731.47
#2005-07-12| 738.27
#2005-07-13| 733.14
#2005-07-14| 738.74
#2005-07-15| 739.25
#2005-07-18| 742.49
#2005-07-19| 736.21
#2005-07-20| 735.71
#2005-07-21| 749.49
#2005-07-22| 751.88
#2005-07-25| 747.20
#2005-07-26| 742.00
#2005-07-27| 745.46
#2005-07-28| 748.66
#2005-07-29| 754.40
#2005-08-01| 755.98
#2005-08-02| 761.03
#2005-08-03| 764.18
#2005-08-04| 762.24
#2005-08-05| 753.88
#2005-08-08| 755.47
#2005-08-09| 755.29
#2005-08-10| 774.56
#2005-08-11| 795.44
#2005-08-12| 800.50
#2005-08-15| 803.15
#2005-08-16| 804.94
#2005-08-17| 803.91
#2005-08-18| 796.01
#2005-08-19| 794.89
#2005-08-22| 817.11
#2005-08-23| 807.90
#2005-08-24| 812.16
#2005-08-25| 807.01
#2005-08-26| 810.66
#2005-08-29| 795.72
#2005-08-30| 802.71
#2005-08-31| 805.01
#2005-09-01| 815.48
#2005-09-02| 815.44
#2005-09-05| .
#2005-09-06| 819.59
#2005-09-07| 817.08
#2005-09-08| 815.56
#2005-09-09| 825.84
#2005-09-12| 836.60
#2005-09-13| 834.87
#2005-09-14| 837.13
#2005-09-15| 838.07
#2005-09-16| 838.52
#2005-09-19| 838.25
#2005-09-20| 856.08
#2005-09-21| 861.97
#2005-09-22| 853.10
#2005-09-23| 848.47
#2005-09-26| 864.50
#2005-09-27| 857.92
#2005-09-28| 878.65
#2005-09-29| 900.48
#2005-09-30| 891.48
#2005-10-03| 882.45
#2005-10-04| 879.30
#2005-10-05| 862.55
#2005-10-06| 840.94
#2005-10-07| 844.98
#2005-10-10| 845.37
#2005-10-11| 866.61
#2005-10-12| 869.83
#2005-10-13| 872.54
#2005-10-14| 868.09
#2005-10-17| 857.78
#2005-10-18| 854.61
#2005-10-19| 848.64
#2005-10-20| 856.29
#2005-10-21| 857.84
#2005-10-24| 857.44
#2005-10-25| 868.92
#2005-10-26| 871.95
#2005-10-27| 888.35
#2005-10-28| 875.65
#2005-10-31| 886.97
#2005-11-01| 909.81
#2005-11-02| 912.27
#2005-11-03| 913.72
#2005-11-04| 920.37
#2005-11-07| 926.81
#2005-11-08| 927.78
#2005-11-09| 913.20
#2005-11-10| 904.76
#2005-11-11| 918.90
#2005-11-14| 901.28
#2005-11-15| 893.95
#2005-11-16| 902.97
#2005-11-17| 922.81
#2005-11-18| 928.05
#2005-11-21| 920.82
#2005-11-22| 910.13
#2005-11-23| 916.49
#2005-11-24| .
#2005-11-25| 919.28
#2005-11-28| 920.99
#2005-11-29| 918.93
#2005-11-30| 912.43
#2005-12-01| 915.95
#2005-12-02| 928.19
#2005-12-05| 937.02
#2005-12-06| 944.71
#2005-12-07| 946.42
#2005-12-08| 929.93
#2005-12-09| 944.54
#2005-12-12| 964.71
#2005-12-13| 964.96
#2005-12-14| 975.96
#2005-12-15| 971.00
#2005-12-16| 977.54
#2005-12-19| 977.84
#2005-12-20| 987.23
#2005-12-21| 992.35
#2005-12-22| 993.09
#2005-12-23| 995.29
#2005-12-26| .
#2005-12-27| 993.02
#2005-12-28| 998.11
#2005-12-29| 993.28
#2005-12-30| 985.88
#2006-01-02| .
#2006-01-03| 994.73
#2006-01-04|1008.51
#2006-01-05|1012.37
#2006-01-06|1011.86
#2006-01-09|1015.95
#2006-01-10| 994.36
#2006-01-11|1005.06
#2006-01-12|1007.46
#2006-01-13|1004.61
#2006-01-16| .
#2006-01-17| 981.87
#2006-01-18| 959.74
#2006-01-19| 982.75
#2006-01-20| 982.28
#2006-01-23| 968.50
#2006-01-24| 978.99
#2006-01-25| 983.27
#2006-01-26| 998.23
#2006-01-27|1022.59
#2006-01-30|1020.70
#2006-01-31|1034.31
#2006-02-01|1022.13
#2006-02-02|1023.17
#2006-02-03|1013.94
#2006-02-06|1015.49
#2006-02-07|1019.27
#2006-02-08| 995.57
#2006-02-09|1003.47
#2006-02-10| 995.03
#2006-02-13| 977.73
#2006-02-14| 990.19
#2006-02-15| 988.50
#2006-02-16| 990.14
#2006-02-17| 971.89
#2006-02-20| .
#2006-02-21| 974.52
#2006-02-22| 972.03
#2006-02-23| 999.22
#2006-02-24|1012.55
#2006-02-27|1026.07
#2006-02-28|1032.64
#2006-03-01|1019.34
#2006-03-02|1022.83
#2006-03-03|1010.49
#2006-03-06|1010.05
#2006-03-07| 999.32
#2006-03-08| 994.94
#2006-03-09|1011.58
#2006-03-10|1004.37
#2006-03-13|1020.36
#2006-03-14|1025.90
#2006-03-15|1022.46
#2006-03-16|1009.75
#2006-03-17|1021.05
#2006-03-20|1030.45
#2006-03-21|1023.39
#2006-03-22|1025.45
#2006-03-23|1015.17
#2006-03-24|1020.53
#2006-03-27|1028.69
#2006-03-28|1029.56
#2006-03-29|1027.99
#2006-03-30|1053.43
#2006-03-31|1054.22
#2006-04-03|1071.41
#2006-04-04|1070.72
#2006-04-05|1076.41
#2006-04-06|1091.92
#2006-04-07|1090.71
#2006-04-10|1084.34
#2006-04-11|1082.68
#2006-04-12|1069.00
#2006-04-13|1064.45
#2006-04-14| .
#2006-04-17|1058.46
#2006-04-18|1074.63
#2006-04-19|1078.68
#2006-04-20|1072.35
#2006-04-21|1076.54
#2006-04-24|1069.57
#2006-04-25|1079.47
#2006-04-26|1080.74
#2006-04-27|1092.78
#2006-04-28|1087.82
#2006-05-01|1094.15
#2006-05-02|1102.40
#2006-05-03|1104.28
#2006-05-04|1101.67
#2006-05-05|1110.78
#2006-05-08|1135.94
#2006-05-09|1134.95
#2006-05-10|1127.62
#2006-05-11|1123.41
#2006-05-12|1114.04
#2006-05-15|1101.74
#2006-05-16|1084.23
#2006-05-17|1084.54
#2006-05-18|1059.66
#2006-05-19|1045.90
#2006-05-22|1029.25
#2006-05-23|1012.92
#2006-05-24|1011.50
#2006-05-25|1000.73
#2006-05-26|1015.93
#2006-05-29| .
#2006-05-30|1030.49
#2006-05-31|1007.24
#2006-06-01|1010.76
#2006-06-02|1031.48
#2006-06-05|1028.24
#2006-06-06| 998.17
#2006-06-07| 981.27
#2006-06-08| 954.76
#2006-06-09| 973.76
#2006-06-12| 975.22
#2006-06-13| 938.26
#2006-06-14| 938.40
#2006-06-15| 949.66
#2006-06-16| 979.27
#2006-06-19| 963.23
#2006-06-20| 954.94
#2006-06-21| 957.43
#2006-06-22| 976.45
#2006-06-23| 974.71
#2006-06-26| 976.49
#2006-06-27| 979.29
#2006-06-28| 969.00
#2006-06-29| 984.54
#2006-06-30|1021.22
#2006-07-03|1028.17
#2006-07-04| .
#2006-07-05|1019.12
#2006-07-06|1017.83
#2006-07-07|1024.60
#2006-07-10|1036.38
#2006-07-11|1032.23
#2006-07-12|1016.32
#2006-07-13|1014.87
#2006-07-14| 988.44
#2006-07-17| 979.25
#2006-07-18| 956.04
#2006-07-19| 955.77
#2006-07-20| 991.42
#2006-07-21| 987.14
#2006-07-24| 984.54
#2006-07-25| 991.31
#2006-07-26| 982.60
#2006-07-27|1003.77
#2006-07-28|1015.30
#2006-07-31|1022.78
#2006-08-01|1011.96
#2006-08-02|1017.53
#2006-08-03|1015.53
#2006-08-04|1025.44
#2006-08-07|1008.52
#2006-08-08|1016.66
#2006-08-09|1024.54
#2006-08-10|1027.39
#2006-08-11|1022.83
#2006-08-14|1029.75
#2006-08-15|1038.00
#2006-08-16|1054.35
#2006-08-17|1058.21
#2006-08-18|1057.70
#2006-08-21|1049.18
#2006-08-22|1054.74
#2006-08-23|1053.20
#2006-08-24|1039.48
#2006-08-25|1030.37
#2006-08-28|1021.63
#2006-08-29|1036.83
#2006-08-30|1036.49
#2006-08-31|1044.50
#2006-09-01|1045.68
#2006-09-04| .
#2006-09-05|1062.97
#2006-09-06|1051.91
#2006-09-07|1039.88
#2006-09-08|1039.64
#2006-09-11|1021.78
#2006-09-12|1019.74
#2006-09-13|1014.54
#2006-09-14|1018.20
#2006-09-15|1016.40
#2006-09-18|1018.87
#2006-09-19|1020.50
#2006-09-20|1002.72
#2006-09-21|1008.81
#2006-09-22|1002.59
#2006-09-25| 994.86
#2006-09-26| 988.92
#2006-09-27|1011.86
#2006-09-28|1017.86
#2006-09-29|1023.29
#2006-10-02|1031.99
#2006-10-03|1027.26
#2006-10-04|1022.41
#2006-10-05|1044.81
#2006-10-06|1043.66
#2006-10-09|1040.39
#2006-10-10|1041.34
#2006-10-11|1034.22
#2006-10-12|1025.71
#2006-10-13|1028.24
#2006-10-16|1040.60
#2006-10-17|1036.79
#2006-10-18|1038.02
#2006-10-19|1043.14
#2006-10-20|1046.57
#2006-10-23|1054.49
#2006-10-24|1056.84
#2006-10-25|1055.26
#2006-10-26|1069.31
#2006-10-27|1068.01
#2006-10-30|1057.23
#2006-10-31|1056.86
#2006-11-01|1065.98
#2006-11-02|1060.35
#2006-11-03|1056.75
#2006-11-06|1051.87
#2006-11-07|1061.31
#2006-11-08|1042.55
#2006-11-09|1026.98
#2006-11-10|1027.25
#2006-11-13|1017.77
#2006-11-14|1040.24
#2006-11-15|1038.24
#2006-11-16|1032.36
#2006-11-17|1027.26
#2006-11-20|1001.61
#2006-11-21|1005.85
#2006-11-22|1031.23
#2006-11-23| .
#2006-11-24|1028.50
#2006-11-27|1035.85
#2006-11-28|1033.17
#2006-11-29|1052.42
#2006-11-30|1073.54
#2006-12-01|1071.35
#2006-12-04|1072.29
#2006-12-05|1067.12
#2006-12-06|1078.96
#2006-12-07|1078.67
#2006-12-08|1069.91
#2006-12-11|1062.06
#2006-12-12|1068.87
#2006-12-13|1065.97
#2006-12-14|1076.50
#2006-12-15|1078.59
#2006-12-18|1078.79
#2006-12-19|1068.84
#2006-12-20|1080.80
#2006-12-21|1076.91
#2006-12-22|1079.48
#2006-12-25| .
#2006-12-26|1075.18
#2006-12-27|1082.80
#2006-12-28|1087.12
#2006-12-29|1089.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1090.54
#2007-01-04|1090.22
#2007-01-05|1091.59
#2007-01-08|1089.81
#2007-01-09|1099.06
#2007-01-10|1080.79
#2007-01-11|1073.99
#2007-01-12|1094.38
#2007-01-15| .
#2007-01-16|1105.30
#2007-01-17|1109.74
#2007-01-18|1111.19
#2007-01-19|1115.92
#2007-01-22|1133.55
#2007-01-23|1132.06
#2007-01-24|1127.06
#2007-01-25|1122.97
#2007-01-26|1109.03
#2007-01-29|1107.69
#2007-01-30|1113.58
#2007-01-31|1113.01
#2007-02-01|1125.34
#2007-02-02|1125.83
#2007-02-05|1119.06
#2007-02-06|1121.51
#2007-02-07|1121.77
#2007-02-08|1116.26
#2007-02-09|1125.35
#2007-02-12|1119.73
#2007-02-13|1130.12
#2007-02-14|1141.02
#2007-02-15|1156.45
#2007-02-16|1156.68
#2007-02-19| .
#2007-02-20|1156.53
#2007-02-21|1159.23
#2007-02-22|1173.54
#2007-02-23|1182.84
#2007-02-26|1178.88
#2007-02-27|1170.51
#2007-02-28|1134.93
#2007-03-01|1128.08
#2007-03-02|1123.48
#2007-03-05|1089.40
#2007-03-06|1102.62
#2007-03-07|1105.96
#2007-03-08|1112.39
#2007-03-09|1121.88
#2007-03-12|1134.11
#2007-03-13|1128.49
#2007-03-14|1098.89
#2007-03-15|1105.23
#2007-03-16|1095.12
#2007-03-19|1098.68
#2007-03-20|1111.98
#2007-03-21|1110.97
#2007-03-22|1130.81
#2007-03-23|1133.56
#2007-03-26|1136.70
#2007-03-27|1130.05
#2007-03-28|1128.09
#2007-03-29|1123.27
#2007-03-30|1130.53
#2007-04-02|1122.60
#2007-04-03|1132.73
#2007-04-04|1149.61
#2007-04-05|1145.03
#2007-04-06| .
#2007-04-09|1144.51
#2007-04-10|1156.21
#2007-04-11|1156.51
#2007-04-12|1150.19
#2007-04-13|1140.90
#2007-04-16|1148.25
#2007-04-17|1151.05
#2007-04-18|1164.47
#2007-04-19|1149.02
#2007-04-20|1149.75
#2007-04-23|1146.03
#2007-04-24|1144.27
#2007-04-25|1140.44
#2007-04-26|1135.86
#2007-04-27|1133.86
#2007-04-30|1132.40
#2007-05-01|1125.44
#2007-05-02|1137.57
#2007-05-03|1139.08
#2007-05-04|1144.17
#2007-05-07|1162.82
#2007-05-08|1165.00
#2007-05-09|1175.68
#2007-05-10|1174.63
#2007-05-11|1167.76
#2007-05-14|1174.85
#2007-05-15|1165.97
#2007-05-16|1159.12
#2007-05-17|1153.55
#2007-05-18|1148.06
#2007-05-21|1150.33
#2007-05-22|1163.07
#2007-05-23|1180.69
#2007-05-24|1173.76
#2007-05-25|1158.40
#2007-05-28| .
#2007-05-29|1168.77
#2007-05-30|1164.45
#2007-05-31|1178.09
#2007-06-01|1183.29
#2007-06-04|1190.34
#2007-06-05|1190.36
#2007-06-06|1193.04
#2007-06-07|1191.59
#2007-06-08|1176.66
#2007-06-11|1175.58
#2007-06-12|1173.55
#2007-06-13|1162.07
#2007-06-14|1161.73
#2007-06-15|1167.48
#2007-06-18|1176.94
#2007-06-19|1176.71
#2007-06-20|1180.31
#2007-06-21|1180.50
#2007-06-22|1166.64
#2007-06-25|1155.74
#2007-06-26|1157.29
#2007-06-27|1137.32
#2007-06-28|1148.97
#2007-06-29|1153.41
#2007-07-02|1162.98
#2007-07-03|1168.16
#2007-07-04| .
#2007-07-05|1170.65
#2007-07-06|1168.11
#2007-07-09|1177.18
#2007-07-10|1179.42
#2007-07-11|1167.29
#2007-07-12|1161.88
#2007-07-13|1174.38
#2007-07-16|1176.99
#2007-07-17|1172.86
#2007-07-18|1165.26
#2007-07-19|1169.71
#2007-07-20|1177.58
#2007-07-23|1167.12
#2007-07-24|1181.15
#2007-07-25|1175.57
#2007-07-26|1167.51
#2007-07-27|1132.73
#2007-07-30|1132.22
#2007-07-31|1139.81
#2007-08-01|1099.15
#2007-08-02|1100.11
#2007-08-03|1104.26
#2007-08-06|1085.96
#2007-08-07|1085.93
#2007-08-08|1109.99
#2007-08-09|1127.18
#2007-08-10|1090.07
#2007-08-13|1086.62
#2007-08-14|1078.24
#2007-08-15|1038.52
#2007-08-16|1017.37
#2007-08-17| 995.14
#2007-08-20|1038.20
#2007-08-21|1052.65
#2007-08-22|1053.42
#2007-08-23|1086.77
#2007-08-24|1082.74
#2007-08-27|1092.86
#2007-08-28|1088.69
#2007-08-29|1068.97
#2007-08-30|1072.13
#2007-08-31|1093.05
#2007-09-03| .
#2007-09-04|1089.15
#2007-09-05|1081.51
#2007-09-06|1075.40
#2007-09-07|1075.25
#2007-09-10|1057.28
#2007-09-11|1068.29
#2007-09-12|1073.95
#2007-09-13|1065.84
#2007-09-14|1087.73
#2007-09-17|1077.87
#2007-09-18|1043.36
#2007-09-19|1093.04
#2007-09-20|1099.47
#2007-09-21|1083.14
#2007-09-24|1097.40
#2007-09-25|1110.55
#2007-09-26|1120.23
#2007-09-27|1156.00
#2007-09-28|1159.87
#2007-10-01|1160.31
#2007-10-02|1182.24
#2007-10-03|1195.69
#2007-10-04|1191.56
#2007-10-05|1208.43
#2007-10-08|1205.78
#2007-10-09|1218.73
#2007-10-10|1218.26
#2007-10-11|1225.40
#2007-10-12|1213.73
#2007-10-15|1207.32
#2007-10-16|1169.70
#2007-10-17|1156.27
#2007-10-18|1172.01
#2007-10-19|1160.47
#2007-10-22|1140.02
#2007-10-23|1161.85
#2007-10-24|1161.55
#2007-10-25|1166.21
#2007-10-26|1190.46
#2007-10-29|1223.17
#2007-10-30|1223.28
#2007-10-31|1233.89
#2007-11-01|1237.89
#2007-11-02|1201.24
#2007-11-05|1175.93
#2007-11-06|1189.45
#2007-11-07|1196.34
#2007-11-08|1165.20
#2007-11-09|1151.04
#2007-11-12|1115.12
#2007-11-13|1126.87
#2007-11-14|1162.93
#2007-11-15|1151.84
#2007-11-16|1129.75
#2007-11-19|1133.20
#2007-11-20|1133.55
#2007-11-21|1109.98
#2007-11-22| .
#2007-11-23|1105.78
#2007-11-26|1141.41
#2007-11-27|1143.85
#2007-11-28|1136.38
#2007-11-29|1169.04
#2007-11-30|1177.03
#2007-12-03|1186.24
#2007-12-04|1182.56
#2007-12-05|1181.31
#2007-12-06|1204.12
#2007-12-07|1202.62
#2007-12-10|1200.60
#2007-12-11|1213.93
#2007-12-12|1195.72
#2007-12-13|1157.95
#2007-12-14|1123.94
#2007-12-17|1081.57
#2007-12-18|1085.16
#2007-12-19|1082.17
#2007-12-20|1086.24
#2007-12-21|1095.01
#2007-12-24|1100.45
#2007-12-25| .
#2007-12-26|1122.14
#2007-12-27|1117.93
#2007-12-28|1108.18
#2007-12-31|1121.08
#2008-01-01| .
#2008-01-02|1127.79
#2008-01-03|1118.07
#2008-01-04|1103.03
#2008-01-07|1082.64
#2008-01-08|1088.58
#2008-01-09|1095.67
#2008-01-10|1082.02
#2008-01-11|1066.19
#2008-01-14|1066.46
#2008-01-15|1052.88
#2008-01-16|1010.66
#2008-01-17|1029.38
#2008-01-18|1038.87
#2008-01-21| .
#2008-01-22| 932.09
#2008-01-23| 969.56
#2008-01-24|1007.55
#2008-01-25|1067.47
#2008-01-28|1041.74
#2008-01-29|1046.91
#2008-01-30|1032.09
#2008-01-31|1042.54
#2008-02-01|1048.11
#2008-02-04|1069.82
#2008-02-05|1048.08
#2008-02-06|1006.83
#2008-02-07|1001.66
#2008-02-08| 996.20
#2008-02-11| 986.89
#2008-02-12| 988.54
#2008-02-13| 965.53
#2008-02-14| 999.61
#2008-02-15| 994.38
#2008-02-18| .
#2008-02-19|1003.13
#2008-02-20| 965.61
#2008-02-21| 980.68
#2008-02-22| 970.33
#2008-02-25| 989.94
#2008-02-26|1001.54
#2008-02-27|1029.50
#2008-02-28|1024.09
#2008-02-29| 997.84
#2008-03-03| 963.44
#2008-03-04| 953.32
#2008-03-05| 940.02
#2008-03-06| 956.85
#2008-03-07| 918.65
#2008-03-10| 911.18
#2008-03-11| 920.74
#2008-03-12| 957.30
#2008-03-13| 927.34
#2008-03-14| 921.43
#2008-03-17| 892.13
#2008-03-18| 907.27
#2008-03-19| 938.10
#2008-03-20| 924.89
#2008-03-21| .
#2008-03-24| 945.86
#2008-03-25| 978.74
#2008-03-26| 985.83
#2008-03-27| 974.29
#2008-03-28| 976.39
#2008-03-31| 961.63
#2008-04-01| 958.14
#2008-04-02|1014.51
#2008-04-03|1037.27
#2008-04-04|1039.87
#2008-04-07|1035.11
#2008-04-08|1016.27
#2008-04-09| 993.63
#2008-04-10| 988.63
#2008-04-11|1003.93
#2008-04-14| 977.37
#2008-04-15| 988.65
#2008-04-16|1011.29
#2008-04-17|1021.89
#2008-04-18|1005.94
#2008-04-21|1045.10
#2008-04-22|1034.66
#2008-04-23|1042.35
#2008-04-24|1030.17
#2008-04-25|1047.59
#2008-04-28|1086.10
#2008-04-29|1092.38
#2008-04-30|1089.68
#2008-05-01|1070.94
#2008-05-02|1103.64
#2008-05-05|1110.08
#2008-05-06|1108.40
#2008-05-07|1097.23
#2008-05-08|1095.17
#2008-05-09|1080.99
#2008-05-12|1088.35
#2008-05-13|1088.03
#2008-05-14|1080.72
#2008-05-15|1091.22
#2008-05-16|1104.59
#2008-05-19|1099.91
#2008-05-20|1088.65
#2008-05-21|1068.84
#2008-05-22|1063.37
#2008-05-23|1061.87
#2008-05-26| .
#2008-05-27|1055.22
#2008-05-28|1045.76
#2008-05-29|1056.53
#2008-05-30|1070.70
#2008-06-02|1088.33
#2008-06-03|1067.51
#2008-06-04|1082.20
#2008-06-05|1069.73
#2008-06-06|1078.65
#2008-06-09|1056.57
#2008-06-10|1021.20
#2008-06-11|1024.33
#2008-06-12| 991.35
#2008-06-13| 995.68
#2008-06-16|1009.65
#2008-06-17|1014.03
#2008-06-18|1017.28
#2008-06-19| 988.74
#2008-06-20| 982.35
#2008-06-23| 967.80
#2008-06-24| 967.06
#2008-06-25| 961.56
#2008-06-26| 974.95
#2008-06-27| 957.81
#2008-06-30| 951.35
#2008-07-01| 935.42
#2008-07-02| 928.58
#2008-07-03| 933.07
#2008-07-04| .
#2008-07-07| 945.49
#2008-07-08| 918.99
#2008-07-09| 937.53
#2008-07-10| 943.60
#2008-07-11| 947.02
#2008-07-14| 938.81
#2008-07-15| 915.56
#2008-07-16| 917.18
#2008-07-17| 940.95
#2008-07-18| 931.57
#2008-07-21| 950.98
#2008-07-22| 957.32
#2008-07-23| 984.93
#2008-07-24|1006.08
#2008-07-25| 958.18
#2008-07-28| 949.62
#2008-07-29| 925.97
#2008-07-30| 945.14
#2008-07-31| 942.02
#2008-08-01| 917.12
#2008-08-04| 898.84
#2008-08-05| 898.20
#2008-08-06| 912.54
#2008-08-07| 898.02
#2008-08-08| 880.17
#2008-08-11| 896.89
#2008-08-12| 897.92
#2008-08-13| 875.48
#2008-08-14| 858.12
#2008-08-15| 856.21
#2008-08-18| 864.56
#2008-08-19| 843.31
#2008-08-20| 845.99
#2008-08-21| 841.01
#2008-08-22| 826.76
#2008-08-25| 848.68
#2008-08-26| 836.55
#2008-08-27| 833.92
#2008-08-28| 835.78
#2008-08-29| 864.05
#2008-09-01| .
#2008-09-02| 844.60
#2008-09-03| 843.47
#2008-09-04| 827.51
#2008-09-05| 797.40
#2008-09-08| 857.11
#2008-09-09| 843.46
#2008-09-10| 849.54
#2008-09-11| 819.02
#2008-09-12| 843.36
#2008-09-15| 833.20
#2008-09-16| 788.36
#2008-09-17| 781.04
#2008-09-18| 759.86
#2008-09-19| 827.63
#2008-09-22| 861.95
#2008-09-23| 849.36
#2008-09-24| 852.58
#2008-09-25| 847.43
#2008-09-26| 846.56
#2008-09-29| 830.21
#2008-09-30| 787.67
#2008-10-01| 811.78
#2008-10-02| 799.03
#2008-10-03| 784.67
#2008-10-06| 738.54
#2008-10-07| 739.53
#2008-10-08| 687.01
#2008-10-09| 699.62
#2008-10-10| 631.25
#2008-10-13| 658.50
#2008-10-14| 722.62
#2008-10-15| 719.80
#2008-10-16| 659.19
#2008-10-17| 668.81
#2008-10-20| 695.98
#2008-10-21| 717.12
#2008-10-22| 674.06
#2008-10-23| 657.25
#2008-10-24| 611.40
#2008-10-27| 562.33
#2008-10-28| 555.64
#2008-10-29| 577.90
#2008-10-30| 618.74
#2008-10-31| 605.47
#2008-11-03| 624.40
#2008-11-04| 648.34
#2008-11-05| 685.26
#2008-11-06| 645.65
#2008-11-07| 636.02
#2008-11-10| 648.93
#2008-11-11| 618.73
#2008-11-12| 611.32
#2008-11-13| 575.92
#2008-11-14| 575.38
#2008-11-17| 563.80
#2008-11-18| 540.51
#2008-11-19| 532.01
#2008-11-20| 497.89
#2008-11-21| 512.20
#2008-11-24| 512.41
#2008-11-25| 544.62
#2008-11-26| 542.38
#2008-11-27| .
#2008-11-28| 569.82
#2008-12-01| 564.02
#2008-12-02| 534.52
#2008-12-03| 538.05
#2008-12-04| 534.40
#2008-12-05| 529.07
#2008-12-08| 551.82
#2008-12-09| 555.10
#2008-12-10| 566.56
#2008-12-11| 585.87
#2008-12-12| 565.53
#2008-12-15| 591.63
#2008-12-16| 583.76
#2008-12-17| 605.82
#2008-12-18| 615.29
#2008-12-19| 616.27
#2008-12-22| 611.16
#2008-12-23| 608.12
#2008-12-24| 597.36
#2008-12-25| .
#2008-12-26| 605.32
#2008-12-29| 618.37
#2008-12-30| 614.32
#2008-12-31| 616.50
#2009-01-01| .
#2009-01-02| 620.91
#2009-01-05| 629.58
#2009-01-06| 626.86
#2009-01-07| 638.72
#2009-01-08| 623.94
#2009-01-09| 622.96
#2009-01-12| 616.05
#2009-01-13| 584.42
#2009-01-14| 586.89
#2009-01-15| 565.49
#2009-01-16| 573.14
#2009-01-19| .
#2009-01-20| 554.48
#2009-01-21| 543.98
#2009-01-22| 552.67
#2009-01-23| 530.43
#2009-01-26| 526.76
#2009-01-27| 552.02
#2009-01-28| 558.58
#2009-01-29| 571.95
#2009-01-30| 556.85
#2009-02-02| 543.18
#2009-02-03| 549.54
#2009-02-04| 551.35
#2009-02-05| 540.63
#2009-02-06| 545.40
#2009-02-09| 543.58
#2009-02-10| 544.54
#2009-02-11| 541.53
#2009-02-12| 528.49
#2009-02-13| 531.87
#2009-02-16| .
#2009-02-17| 508.42
#2009-02-18| 496.69
#2009-02-19| 497.81
#2009-02-20| 486.17
#2009-02-23| 484.83
#2009-02-24| 473.27
#2009-02-25| 478.46
#2009-02-26| 478.70
#2009-02-27| 481.47
#2009-03-02| 460.66
#2009-03-03| 456.43
#2009-03-04| 455.74
#2009-03-05| 456.58
#2009-03-06| 443.02
#2009-03-09| 426.26
#2009-03-10| 439.59
#2009-03-11| 454.63
#2009-03-12| 446.95
#2009-03-13| 468.75
#2009-03-16| 485.41
#2009-03-17| 499.78
#2009-03-18| 510.40
#2009-03-19| 539.12
#2009-03-20| 526.85
#2009-03-23| 546.94
#2009-03-24| 561.06
#2009-03-25| 562.10
#2009-03-26| 572.35
#2009-03-27| 570.22
#2009-03-30| 543.95
#2009-03-31| 534.24
#2009-04-01| 541.67
#2009-04-02| 576.10
#2009-04-03| 580.59
#2009-04-06| 578.83
#2009-04-07| 575.50
#2009-04-08| 558.74
#2009-04-09| 580.21
#2009-04-10| .
#2009-04-13| 584.19
#2009-04-14| 597.49
#2009-04-15| 586.47
#2009-04-16| 585.32
#2009-04-17| 591.41
#2009-04-20| 586.61
#2009-04-21| 571.62
#2009-04-22| 568.49
#2009-04-23| 576.38
#2009-04-24| 580.49
#2009-04-27| 579.98
#2009-04-28| 568.30
#2009-04-29| 572.09
#2009-04-30| 590.88
#2009-05-01| 586.54
#2009-05-04| 605.22
#2009-05-05| 610.27
#2009-05-06| 617.38
#2009-05-07| 651.03
#2009-05-08| 663.31
#2009-05-11| 672.97
#2009-05-12| 661.12
#2009-05-13| 660.51
#2009-05-14| 635.12
#2009-05-15| 653.14
#2009-05-18| 643.28
#2009-05-19| 664.28
#2009-05-20| 667.95
#2009-05-21| 660.55
#2009-05-22| 663.06
#2009-05-25| .
#2009-05-26| 669.32
#2009-05-27| 681.76
#2009-05-28| 670.24
#2009-05-29| 686.23
#2009-06-01| 701.77
#2009-06-02| 704.75
#2009-06-03| 710.72
#2009-06-04| 703.74
#2009-06-05| 701.11
#2009-06-08| 696.59
#2009-06-09| 697.00
#2009-06-10| 718.21
#2009-06-11| 723.37
#2009-06-12| 726.92
#2009-06-15| 715.14
#2009-06-16| 697.17
#2009-06-17| 693.84
#2009-06-18| 690.54
#2009-06-19| 700.86
#2009-06-22| 703.18
#2009-06-23| 685.46
#2009-06-24| 691.13
#2009-06-25| 699.29
#2009-06-26| 716.00
#2009-06-29| 706.25
#2009-06-30| 709.00
#2009-07-01| 705.61
#2009-07-02| 699.38
#2009-07-03| .
#2009-07-06| 694.99
#2009-07-07| 689.30
#2009-07-08| 678.40
#2009-07-09| 672.72
#2009-07-10| 673.64
#2009-07-13| 658.32
#2009-07-14| 680.87
#2009-07-15| 686.69
#2009-07-16| 692.35
#2009-07-17| 699.25
#2009-07-20| 707.61
#2009-07-21| 719.20
#2009-07-22| 717.51
#2009-07-23| 717.41
#2009-07-24| 721.27
#2009-07-27| 730.48
#2009-07-28| 743.83
#2009-07-29| 731.53
#2009-07-30| 742.29
#2009-07-31| 760.64
#2009-08-03| 779.08
#2009-08-04| 780.47
#2009-08-05| 769.36
#2009-08-06| 773.92
#2009-08-07| 760.07
#2009-08-10| 767.06
#2009-08-11| 778.35
#2009-08-12| 771.04
#2009-08-13| 789.87
#2009-08-14| 795.16
#2009-08-17| 770.16
#2009-08-18| 770.74
#2009-08-19| 765.85
#2009-08-20| 775.09
#2009-08-21| 766.87
#2009-08-24| 785.73
#2009-08-25| 783.90
#2009-08-26| 787.62
#2009-08-27| 789.88
#2009-08-28| 800.95
#2009-08-31| 800.07
#2009-09-01| 800.59
#2009-09-02| 785.43
#2009-09-03| 781.59
#2009-09-04| 783.59
#2009-09-07| .
#2009-09-08| 806.51
#2009-09-09| 802.75
#2009-09-10| 812.33
#2009-09-11| 819.65
#2009-09-14| 803.52
#2009-09-15| 800.03
#2009-09-16| 812.38
#2009-09-17| 816.79
#2009-09-18| 811.76
#2009-09-21| 803.89
#2009-09-22| 814.56
#2009-09-23| 817.83
#2009-09-24| 812.99
#2009-09-25| 807.40
#2009-09-28| 802.36
#2009-09-29| 810.77
#2009-09-30| 819.97
#2009-10-01| 804.04
#2009-10-02| 783.46
#2009-10-05| 782.40
#2009-10-06| 802.70
#2009-10-07| 822.34
#2009-10-08| 840.35
#2009-10-09| 839.48
#2009-10-12| 835.68
#2009-10-13| 838.61
#2009-10-14| 843.14
#2009-10-15| 845.17
#2009-10-16| 834.40
#2009-10-19| 840.78
#2009-10-20| 853.37
#2009-10-21| 852.15
#2009-10-22| 840.31
#2009-10-23| 841.04
#2009-10-26| 839.93
#2009-10-27| 824.86
#2009-10-28| 809.81
#2009-10-29| 804.89
#2009-10-30| 819.79
#2009-11-02| 808.28
#2009-11-03| 802.77
#2009-11-04| 805.53
#2009-11-05| 804.63
#2009-11-06| 816.77
#2009-11-09| 830.24
#2009-11-10| 837.36
#2009-11-11| 840.74
#2009-11-12| 833.96
#2009-11-13| 835.21
#2009-11-16| 834.94
#2009-11-17| 824.40
#2009-11-18| 821.39
#2009-11-19| 811.16
#2009-11-20| 809.99
#2009-11-23| 816.72
#2009-11-24| 803.97
#2009-11-25| 812.52
#2009-11-26| .
#2009-11-27| 783.87
#2009-11-30| 819.64
#2009-12-01| 833.83
#2009-12-02| 835.17
#2009-12-03| 840.80
#2009-12-04| 826.14
#2009-12-07| 827.11
#2009-12-08| 823.63
#2009-12-09| 816.28
#2009-12-10| 812.11
#2009-12-11| 810.43
#2009-12-14| 812.26
#2009-12-15| 807.50
#2009-12-16| 815.72
#2009-12-17| 803.08
#2009-12-18| 795.33
#2009-12-21| 788.68
#2009-12-22| 791.76
#2009-12-23| 800.11
#2009-12-24| 804.39
#2009-12-25| .
#2009-12-28| 805.07
#2009-12-29| 812.45
#2009-12-30| 806.96
#2009-12-31| 812.32
#2010-01-01| .
#2010-01-04| 819.94
#2010-01-05| 832.09
#2010-01-06| 835.98
#2010-01-07| 835.37
#2010-01-08| 840.93
#2010-01-11| 851.17
#2010-01-12| 851.92
#2010-01-13| 840.41
#2010-01-14| 851.75
#2010-01-15| 857.93
#2010-01-18| .
#2010-01-19| 849.46
#2010-01-20| 839.89
#2010-01-21| 839.18
#2010-01-22| 833.32
#2010-01-25| 825.28
#2010-01-26| 813.72
#2010-01-27| 806.17
#2010-01-28| 811.09
#2010-01-29| 793.22
#2010-02-01| 788.90
#2010-02-02| 797.44
#2010-02-03| 797.48
#2010-02-04| 787.76
#2010-02-05| 770.68
#2010-02-08| 773.21
#2010-02-09| 773.35
#2010-02-10| 769.82
#2010-02-11| 779.62
#2010-02-12| 779.73
#2010-02-15| .
#2010-02-16| 786.81
#2010-02-17| 801.70
#2010-02-18| 800.60
#2010-02-19| 784.71
#2010-02-22| 803.37
#2010-02-23| 809.86
#2010-02-24| 801.16
#2010-02-25| 797.07
#2010-02-26| 807.70
#2010-03-01| 815.86
#2010-03-02| 819.58
#2010-03-03| 823.06
#2010-03-04| 816.13
#2010-03-05| 819.35
#2010-03-08| 828.94
#2010-03-09| 832.86
#2010-03-10| 831.82
#2010-03-11| 832.68
#2010-03-12| 836.95
#2010-03-15| 835.20
#2010-03-16| 839.76
#2010-03-17| 852.27
#2010-03-18| 848.76
#2010-03-19| 848.51
#2010-03-22| 844.36
#2010-03-23| 848.66
#2010-03-24| 841.07
#2010-03-25| 838.73
#2010-03-26| 845.18
#2010-03-29| 857.56
#2010-03-30| 861.48
#2010-03-31| 853.28
#2010-04-01| 855.10
#2010-04-02| .
#2010-04-05| 855.79
#2010-04-06| 863.17
#2010-04-07| 874.09
#2010-04-08| 871.72
#2010-04-09| 874.86
#2010-04-12| 880.32
#2010-04-13| 876.19
#2010-04-14| 888.63
#2010-04-15| 896.53
#2010-04-16| 892.62
#2010-04-19| 871.81
#2010-04-20| 875.17
#2010-04-21| 885.69
#2010-04-22| 878.07
#2010-04-23| 870.09
#2010-04-26| 880.61
#2010-04-27| 877.78
#2010-04-28| 864.34
#2010-04-29| 863.11
#2010-04-30| 870.74
#2010-05-03| 867.17
#2010-05-04| 857.85
#2010-05-05| 844.59
#2010-05-06| 820.20
#2010-05-07| 801.57
#2010-05-10| 818.79
#2010-05-11| 806.77
#2010-05-12| 803.00
#2010-05-13| 820.97
#2010-05-14| 811.87
#2010-05-17| 789.52
#2010-05-18| 783.90
#2010-05-19| 765.12
#2010-05-20| 752.72
#2010-05-21| 749.66
#2010-05-24| 758.68
#2010-05-25| 735.46
#2010-05-26| 741.43
#2010-05-27| 754.84
#2010-05-28| 766.11
#2010-05-31| .
#2010-06-01| 756.48
#2010-06-02| 744.57
#2010-06-03| 763.78
#2010-06-04| 758.31
#2010-06-07| 730.36
#2010-06-08| 735.08
#2010-06-09| 737.53
#2010-06-10| 748.57
#2010-06-11| 760.08
#2010-06-14| 768.68
#2010-06-15| 768.73
#2010-06-16| 777.00
#2010-06-17| 773.95
#2010-06-18| 775.10
#2010-06-21| 792.04
#2010-06-22| 789.55
#2010-06-23| 777.35
#2010-06-24| 774.66
#2010-06-25| 765.88
#2010-06-28| 765.43
#2010-06-29| 751.81
#2010-06-30| 742.25
#2010-07-01| 736.12
#2010-07-02| 738.55
#2010-07-05| .
#2010-07-06| 754.20
#2010-07-07| 749.34
#2010-07-08| 766.35
#2010-07-09| 771.16
#2010-07-12| 768.02
#2010-07-13| 770.16
#2010-07-14| 782.26
#2010-07-15| 775.00
#2010-07-16| 773.47
#2010-07-19| 764.20
#2010-07-20| 766.70
#2010-07-21| 767.00
#2010-07-22| 766.10
#2010-07-23| 779.36
#2010-07-26| 784.64
#2010-07-27| 789.33
#2010-07-28| 798.44
#2010-07-29| 802.26
#2010-07-30| 798.41
#2010-08-02| 809.34
#2010-08-03| 816.05
#2010-08-04| 810.18
#2010-08-05| 814.49
#2010-08-06| 819.49
#2010-08-09| 818.91
#2010-08-10| 809.76
#2010-08-11| 792.12
#2010-08-12| 780.36
#2010-08-13| 782.64
#2010-08-16| 783.06
#2010-08-17| 788.72
#2010-08-18| 794.86
#2010-08-19| 799.18
#2010-08-20| 784.52
#2010-08-23| 786.29
#2010-08-24| 781.50
#2010-08-25| 768.46
#2010-08-26| 776.45
#2010-08-27| 779.73
#2010-08-30| 790.53
#2010-08-31| 779.03
#2010-09-01| 794.59
#2010-09-02| 802.27
#2010-09-03| 804.31
#2010-09-06| .
#2010-09-07| 819.20
#2010-09-08| 809.95
#2010-09-09| 819.41
#2010-09-10| 817.71
#2010-09-13| 833.14
#2010-09-14| 836.50
#2010-09-15| 833.95
#2010-09-16| 823.05
#2010-09-17| 827.97
#2010-09-20| 833.39
#2010-09-21| 834.33
#2010-09-22| 841.78
#2010-09-23| 840.96
#2010-09-24| 839.16
#2010-09-27| 850.94
#2010-09-28| 851.81
#2010-09-29| 854.56
#2010-09-30| 843.31
#2010-10-01| 844.93
#2010-10-04| 843.70
#2010-10-05| 851.58
#2010-10-06| 871.13
#2010-10-07| 877.46
#2010-10-08| 877.41
#2010-10-11| 878.99
#2010-10-12| 868.32
#2010-10-13| 867.60
#2010-10-14| 885.67
#2010-10-15| 874.15
#2010-10-18| 871.44
#2010-10-19| 865.72
#2010-10-20| 867.42
#2010-10-21| 861.14
#2010-10-22| 862.25
#2010-10-25| 875.94
#2010-10-26| 865.11
#2010-10-27| 852.74
#2010-10-28| 858.21
#2010-10-29| 860.31
#2010-11-01| 867.50
#2010-11-02| 873.16
#2010-11-03| 874.07
#2010-11-04| 889.94
#2010-11-05| 893.85
#2010-11-08| 892.30
#2010-11-09| 890.54
#2010-11-10| 881.68
#2010-11-11| 886.38
#2010-11-12| 876.38
#2010-11-15| 871.95
#2010-11-16| 868.24
#2010-11-17| 866.28
#2010-11-18| 878.04
#2010-11-19| 874.60
#2010-11-22| 873.62
#2010-11-23| 863.44
#2010-11-24| 860.94
#2010-11-25| .
#2010-11-26| 847.42
#2010-11-29| 852.96
#2010-11-30| 848.99
#2010-12-01| 851.69
#2010-12-02| 868.40
#2010-12-03| 878.97
#2010-12-06| 877.76
#2010-12-07| 878.33
#2010-12-08| 867.36
#2010-12-09| 882.12
#2010-12-10| 886.38
#2010-12-13| 900.51
#2010-12-14| 905.82
#2010-12-15| 897.38
#2010-12-16| 894.91
#2010-12-17| 897.62
#2010-12-20| 895.35
#2010-12-21| 904.43
#2010-12-22| 911.33
#2010-12-23| 915.13
#2010-12-24| .
#2010-12-27| 913.55
#2010-12-28| 920.71
#2010-12-29| 927.07
#2010-12-30| 924.13
#2010-12-31| 926.57
#2011-01-03| 925.65
#2011-01-04| 926.66
#2011-01-05| 916.59
#2011-01-06| 923.82
#2011-01-07| 924.91
#2011-01-10| 921.43
#2011-01-11| 916.78
#2011-01-12| 927.15
#2011-01-13| 941.51
#2011-01-14| 934.70
#2011-01-17| .
#2011-01-18| 938.72
#2011-01-19| 949.35
#2011-01-20| 927.31
#2011-01-21| 923.81
#2011-01-24| 930.81
#2011-01-25| 936.69
#2011-01-26| 935.12
#2011-01-27| 931.59
#2011-01-28| 925.91
#2011-01-31| 921.52
#2011-02-01| 928.78
#2011-02-02| 941.05
#2011-02-03| 941.44
#2011-02-04| 947.36
#2011-02-07| 947.97
#2011-02-08| 956.95
#2011-02-09| 950.35
#2011-02-10| 942.95
#2011-02-11| 937.81
#2011-02-14| 951.32
#2011-02-15| 945.79
#2011-02-16| 953.42
#2011-02-17| 963.85
#2011-02-18| 964.57
#2011-02-21| .
#2011-02-22| 940.52
#2011-02-23| 935.76
#2011-02-24| 934.10
#2011-02-25| 946.57
#2011-02-28| 951.28
#2011-03-01| 959.13
#2011-03-02| 945.67
#2011-03-03| 940.83
#2011-03-04| 949.74
#2011-03-07| 941.87
#2011-03-08| 938.95
#2011-03-09| 940.92
#2011-03-10| 924.23
#2011-03-11| 919.40
#2011-03-14| 885.52
#2011-03-15| 841.14
#2011-03-16| 861.26
#2011-03-17| 857.43
#2011-03-18| 866.13
#2011-03-21| 875.72
#2011-03-22| 898.29
#2011-03-23| 896.58
#2011-03-24| 900.19
#2011-03-25| 903.35
#2011-03-28| 900.42
#2011-03-29| 896.99
#2011-03-30| 904.42
#2011-03-31| 910.52
#2011-04-01| 908.16
#2011-04-04| 910.16
#2011-04-05| 905.00
#2011-04-06| 904.29
#2011-04-07| 906.97
#2011-04-08| 919.70
#2011-04-11| 919.32
#2011-04-12| 910.91
#2011-04-13| 919.71
#2011-04-14| 922.37
#2011-04-15| 916.88
#2011-04-18| 914.32
#2011-04-19| 907.02
#2011-04-20| 922.86
#2011-04-21| 935.61
#2011-04-22| .
#2011-04-25| 933.95
#2011-04-26| 933.86
#2011-04-27| 929.94
#2011-04-28| 945.62
#2011-04-29| 946.30
#2011-05-02| 955.52
#2011-05-03| 947.35
#2011-05-04| 936.23
#2011-05-05| 933.46
#2011-05-06| 934.52
#2011-05-09| 936.79
#2011-05-10| 937.21
#2011-05-11| 936.21
#2011-05-12| 921.70
#2011-05-13| 918.98
#2011-05-16| 908.63
#2011-05-17| 905.86
#2011-05-18| 915.09
#2011-05-19| 917.40
#2011-05-20| 915.17
#2011-05-23| 892.33
#2011-05-24| 890.64
#2011-05-25| 887.30
#2011-05-26| 898.61
#2011-05-27| 908.00
#2011-05-30| .
#2011-05-31| 913.40
#2011-06-01| 915.43
#2011-06-02| 898.97
#2011-06-03| 896.14
#2011-06-06| 892.85
#2011-06-07| 894.80
#2011-06-08| 889.66
#2011-06-09| 889.50
#2011-06-10| 885.87
#2011-06-13| 883.64
#2011-06-14| 896.38
#2011-06-15| 890.78
#2011-06-16| 871.78
#2011-06-17| 873.17
#2011-06-20| 869.26
#2011-06-21| 879.28
#2011-06-22| 887.13
#2011-06-23| 877.19
#2011-06-24| 887.09
#2011-06-27| 876.87
#2011-06-28| 884.78
#2011-06-29| 897.88
#2011-06-30| 911.98
#2011-07-01| 914.51
#2011-07-04| .
#2011-07-05| 923.14
#2011-07-06| 923.57
#2011-07-07| 925.42
#2011-07-08| 931.75
#2011-07-11| 916.42
#2011-07-12| 900.20
#2011-07-13| 910.27
#2011-07-14| 900.85
#2011-07-15| 896.76
#2011-07-18| 893.89
#2011-07-19| 895.12
#2011-07-20| 908.82
#2011-07-21| 915.36
#2011-07-22| 932.10
#2011-07-25| 920.07
#2011-07-26| 932.46
#2011-07-27| 929.67
#2011-07-28| 920.89
#2011-07-29| 918.47
#2011-08-01| 936.63
#2011-08-02| 920.58
#2011-08-03| 899.39
#2011-08-04| 878.85
#2011-08-05| 845.14
#2011-08-08| 823.68
#2011-08-09| 816.42
#2011-08-10| 828.04
#2011-08-11| 824.16
#2011-08-12| 827.87
#2011-08-15| 848.42
#2011-08-16| 846.21
#2011-08-17| 856.91
#2011-08-18| 843.16
#2011-08-19| 823.74
#2011-08-22| 816.37
#2011-08-23| 831.56
#2011-08-24| 823.83
#2011-08-25| 828.81
#2011-08-26| 832.39
#2011-08-29| 844.11
#2011-08-30| 854.82
#2011-08-31| 866.54
#2011-09-01| 868.33
#2011-09-02| 854.56
#2011-09-05| .
#2011-09-06| 816.21
#2011-09-07| 834.77
#2011-09-08| 835.36
#2011-09-09| 826.59
#2011-09-12| 799.10
#2011-09-13| 803.73
#2011-09-14| 788.11
#2011-09-15| 803.44
#2011-09-16| 821.43
#2011-09-19| 805.97
#2011-09-20| 799.66
#2011-09-21| 796.88
#2011-09-22| 763.26
#2011-09-23| 761.43
#2011-09-26| 751.80
#2011-09-27| 783.59
#2011-09-28| 790.09
#2011-09-29| 788.69
#2011-09-30| 780.85
#2011-10-03| 757.76
#2011-10-04| 737.53
#2011-10-05| 739.27
#2011-10-06| 764.58
#2011-10-07| 784.40
#2011-10-10| 794.28
#2011-10-11| 805.25
#2011-10-12| 809.45
#2011-10-13| 818.70
#2011-10-14| 816.49
#2011-10-17| 829.82
#2011-10-18| 809.17
#2011-10-19| 819.72
#2011-10-20| 807.86
#2011-10-21| 813.16
#2011-10-24| 833.94
#2011-10-25| 830.32
#2011-10-26| 826.28
#2011-10-27| 864.90
#2011-10-28| 877.44
#2011-10-31| 851.81
#2011-11-01| 826.69
#2011-11-02| 821.88
#2011-11-03| 815.81
#2011-11-04| 833.02
#2011-11-07| 833.08
#2011-11-08| 828.10
#2011-11-09| 833.13
#2011-11-10| 806.79
#2011-11-11| 817.06
#2011-11-14| 823.27
#2011-11-15| 817.74
#2011-11-16| 808.76
#2011-11-17| 806.10
#2011-11-18| 791.81
#2011-11-21| 777.89
#2011-11-22| 778.47
#2011-11-23| 762.57
#2011-11-24| .
#2011-11-25| 753.11
#2011-11-28| 771.74
#2011-11-29| 785.26
#2011-11-30| 795.70
#2011-12-01| 812.70
#2011-12-02| 819.78
#2011-12-05| 828.31
#2011-12-06| 815.94
#2011-12-07| 826.86
#2011-12-08| 820.78
#2011-12-09| 804.92
#2011-12-12| 809.14
#2011-12-13| 800.15
#2011-12-14| 791.28
#2011-12-15| 782.54
#2011-12-16| 787.88
#2011-12-19| 774.10
#2011-12-20| 778.66
#2011-12-21| 789.96
#2011-12-22| 788.09
#2011-12-23| 794.10
#2011-12-26| .
#2011-12-27| 794.33
#2011-12-28| 785.41
#2011-12-29| 785.73
#2011-12-30| 793.30
#2012-01-02| .
#2012-01-03| 805.22
#2012-01-04| 818.19
#2012-01-05| 807.61
#2012-01-06| 801.57
#2012-01-09| 801.63
#2012-01-10| 811.24
#2012-01-11| 814.23
#2012-01-12| 812.65
#2012-01-13| 815.52
#2012-01-16| .
#2012-01-17| 821.01
#2012-01-18| 819.46
#2012-01-19| 829.09
#2012-01-20| 844.72
#2012-01-23| 850.48
#2012-01-24| 844.75
#2012-01-25| 853.44
#2012-01-26| 864.94
#2012-01-27| 864.14
#2012-01-30| 859.24
#2012-01-31| 862.80
#2012-02-01| 868.55
#2012-02-02| 877.13
#2012-02-03| 874.29
#2012-02-06| 880.29
#2012-02-07| 881.75
#2012-02-08| 890.32
#2012-02-09| 893.86
#2012-02-10| 878.50
#2012-02-13| 887.87
#2012-02-14| 883.75
#2012-02-15| 901.96
#2012-02-16| 889.76
#2012-02-17| 895.71
#2012-02-20| .
#2012-02-21| 903.55
#2012-02-22| 902.87
#2012-02-23| 906.80
#2012-02-24| 913.72
#2012-02-27| 913.66
#2012-02-28| 919.36
#2012-02-29| 920.82
#2012-03-01| 911.91
#2012-03-02| 914.81
#2012-03-05| 909.46
#2012-03-06| 895.04
#2012-03-07| 885.74
#2012-03-08| 900.58
#2012-03-09| 905.04
#2012-03-12| 896.20
#2012-03-13| 904.76
#2012-03-14| 908.69
#2012-03-15| 915.20
#2012-03-16| 919.97
#2012-03-19| 922.26
#2012-03-20| 915.07
#2012-03-21| 903.68
#2012-03-22| 908.18
#2012-03-23| 905.48
#2012-03-26| 904.14
#2012-03-27| 920.61
#2012-03-28| 919.03
#2012-03-29| 914.95
#2012-03-30| 908.19
#2012-04-02| 912.64
#2012-04-03| 908.28
#2012-04-04| 896.49
#2012-04-05| 894.64
#2012-04-06| .
#2012-04-09| 889.01
#2012-04-10| 888.38
#2012-04-11| 881.18
#2012-04-12| 889.49
#2012-04-13| 899.32
#2012-04-16| 892.67
#2012-04-17| 890.89
#2012-04-18| 903.01
#2012-04-19| 899.68
#2012-04-20| 900.28
#2012-04-23| 894.54
#2012-04-24| 893.74
#2012-04-25| 897.72
#2012-04-26| 903.86
#2012-04-27| 905.68
#2012-04-30| 911.73
#2012-05-01| 902.36
#2012-05-02| 904.59
#2012-05-03| 902.29
#2012-05-04| 898.50
#2012-05-07| 877.52
#2012-05-08| 877.57
#2012-05-09| 867.94
#2012-05-10| 868.37
#2012-05-11| 857.91
#2012-05-14| 857.87
#2012-05-15| 852.90
#2012-05-16| 836.28
#2012-05-17| 840.58
#2012-05-18| 815.89
#2012-05-21| 818.18
#2012-05-22| 825.69
#2012-05-23| 808.90
#2012-05-24| 810.82
#2012-05-25| 808.18
#2012-05-28| .
#2012-05-29| 825.20
#2012-05-30| 815.08
#2012-05-31| 811.64
#2012-06-01| 808.33
#2012-06-04| 794.17
#2012-06-05| 806.71
#2012-06-06| 820.69
#2012-06-07| 833.34
#2012-06-08| 819.08
#2012-06-11| 829.38
#2012-06-12| 827.81
#2012-06-13| 830.40
#2012-06-14| 830.30
#2012-06-15| 842.18
#2012-06-18| 855.88
#2012-06-19| 857.80
#2012-06-20| 867.20
#2012-06-21| 859.14
#2012-06-22| 851.40
#2012-06-25| 849.21
#2012-06-26| 847.43
#2012-06-27| 860.18
#2012-06-28| 866.96
#2012-06-29| 886.07
#2012-07-02| 893.16
#2012-07-03| 900.18
#2012-07-04| .
#2012-07-05| 903.07
#2012-07-06| 901.62
#2012-07-09| 890.14
#2012-07-10| 887.69
#2012-07-11| 893.05
#2012-07-12| 881.57
#2012-07-13| 887.76
#2012-07-16| 891.70
#2012-07-17| 900.46
#2012-07-18| 903.55
#2012-07-19| 917.07
#2012-07-20| 905.55
#2012-07-23| 887.63
#2012-07-24| 887.34
#2012-07-25| 881.64
#2012-07-26| 897.73
#2012-07-27| 911.88
#2012-07-30| 926.43
#2012-07-31| 931.06
#2012-08-01| 928.72
#2012-08-02| 928.77
#2012-08-03| 924.12
#2012-08-06| 936.69
#2012-08-07| 938.85
#2012-08-08| 942.01
#2012-08-09| 941.97
#2012-08-10| 937.18
#2012-08-13| 935.87
#2012-08-14| 933.01
#2012-08-15| 928.76
#2012-08-16| 936.59
#2012-08-17| 941.58
#2012-08-20| 943.92
#2012-08-21| 948.94
#2012-08-22| 945.15
#2012-08-23| 953.60
#2012-08-24| 941.49
#2012-08-27| 939.07
#2012-08-28| 936.88
#2012-08-29| 938.51
#2012-08-30| 930.51
#2012-08-31| 929.64
#2012-09-03| .
#2012-09-04| 922.10
#2012-09-05| 915.26
#2012-09-06| 920.98
#2012-09-07| 941.87
#2012-09-10| 941.81
#2012-09-11| 943.67
#2012-09-12| 955.25
#2012-09-13| 956.14
#2012-09-14| 976.71
#2012-09-17| 973.41
#2012-09-18| 971.76
#2012-09-19| 977.46
#2012-09-20| 966.76
#2012-09-21| 971.94
#2012-09-24| 970.91
#2012-09-25| 974.86
#2012-09-26| 966.29
#2012-09-27| 975.51
#2012-09-28| 971.55
#2012-10-01| 967.68
#2012-10-02| 966.44
#2012-10-03| 964.02
#2012-10-04| 975.34
#2012-10-05| 979.05
#2012-10-08| 976.15
#2012-10-09| 973.72
#2012-10-10| 968.51
#2012-10-11| 964.71
#2012-10-12| 967.56
#2012-10-15| 967.32
#2012-10-16| 975.33
#2012-10-17| 987.44
#2012-10-18| 993.40
#2012-10-19| 987.90
#2012-10-22| 985.76
#2012-10-23| 981.70
#2012-10-24| 983.88
#2012-10-25| 987.85
#2012-10-26| 982.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.08
#2012-11-01| 980.77
#2012-11-02| 985.18
#2012-11-05| 984.56
#2012-11-06| 985.30
#2012-11-07| 992.06
#2012-11-08| 982.42
#2012-11-09| 979.86
#2012-11-12| 978.33
#2012-11-13| 969.87
#2012-11-14| 969.15
#2012-11-15| 967.89
#2012-11-16| 971.40
#2012-11-19| 981.09
#2012-11-20| 977.49
#2012-11-21| 974.73
#2012-11-22| .
#2012-11-23| 991.16
#2012-11-26| 991.78
#2012-11-27| 996.04
#2012-11-28| 992.35
#2012-11-29| 997.61
#2012-11-30|1000.00
#2012-12-03|1004.21
#2012-12-04|1006.10
#2012-12-05|1006.93
#2012-12-06|1009.97
#2012-12-07|1017.77
#2012-12-10|1016.33
#2012-12-11|1017.19
#2012-12-12|1019.55
#2012-12-13|1020.93
#2012-12-14|1026.25
#2012-12-17|1027.10
#2012-12-18|1034.37
#2012-12-19|1046.55
#2012-12-20|1051.31
#2012-12-21|1051.85
#2012-12-24|1048.07
#2012-12-25|1053.06
#2012-12-26|1054.52
#2012-12-27|1056.51
#2012-12-28|1061.91
#2012-12-31|1058.96
#2013-01-01|1058.96
#2013-01-02|1068.33
#2013-01-03|1071.65
#2013-01-04|1079.04
#2013-01-07|1076.33
#2013-01-08|1065.45
#2013-01-09|1074.58
#2013-01-10|1084.90
#2013-01-11|1082.16
#2013-01-14|1081.90
#2013-01-15|1088.03
#2013-01-16|1082.12
#2013-01-17|1077.89
#2013-01-18|1086.44
#2013-01-21|1084.34
#2013-01-22|1090.87
#2013-01-23|1085.72
#2013-01-24|1087.17
#2013-01-25|1089.82
#2013-01-28|1090.47
#2013-01-29|1104.35
#2013-01-30|1110.47
#2013-01-31|1114.42
#2013-02-01|1110.31
#2013-02-04|1118.14
#2013-02-05|1098.38
#2013-02-06|1112.08
#2013-02-07|1116.52
#2013-02-08|1118.58
#2013-02-11|1112.06
#2013-02-12|1123.83
#2013-02-13|1125.21
#2013-02-14|1126.02
#2013-02-15|1111.66
#2013-02-18|1132.39
#2013-02-19|1138.07
#2013-02-20|1142.99
#2013-02-21|1124.99
#2013-02-22|1126.78
#2013-02-25|1136.01
#2013-02-26|1132.13
#2013-02-27|1130.47
#2013-02-28|1148.72
#2013-03-01|1149.79
#2013-03-04|1153.05
#2013-03-05|1155.46
#2013-03-06|1168.36
#2013-03-07|1161.20
#2013-03-08|1162.04
#2013-03-11|1185.16
#2013-03-12|1184.14
#2013-03-13|1173.16
#2013-03-14|1178.65
#2013-03-15|1193.13
#2013-03-18|1168.04
#2013-03-19|1172.36
#2013-03-20|1169.80
#2013-03-21|1180.43
#2013-03-22|1178.65
#2013-03-25|1191.25
#2013-03-26|1190.03
#2013-03-27|1201.85
#2013-03-28|1196.78
#2013-03-29| .
#2013-04-01|1175.73
#2013-04-02|1191.30
#2013-04-03|1197.32
#2013-04-04|1194.78
#2013-04-05|1210.08
#2013-04-08|1224.37
#2013-04-09|1224.99
#2013-04-10|1235.56
#2013-04-11|1254.52
#2013-04-12|1262.49
#2013-04-15|1248.45
#2013-04-16|1234.41
#2013-04-17|1252.56
#2013-04-18|1242.93
#2013-04-19|1237.07
#2013-04-22|1245.55
#2013-04-23|1240.73
#2013-04-24|1257.86
#2013-04-25|1268.49
#2013-04-26|1270.89
#2013-04-29|1276.25
#2013-04-30|1298.96
#2013-05-01|1291.85
#2013-05-02|1284.65
#2013-05-03|1280.60
#2013-05-06|1278.28
#2013-05-07|1283.95
#2013-05-08|1292.15
#2013-05-09|1280.08
#2013-05-10|1270.12
#2013-05-13|1286.73
#2013-05-14|1271.48
#2013-05-15|1273.30
#2013-05-16|1263.49
#2013-05-17|1262.19
#2013-05-20|1275.14
#2013-05-21|1259.07
#2013-05-22|1246.79
#2013-05-23|1190.64
#2013-05-24|1184.95
#2013-05-27|1172.32
#2013-05-28|1172.31
#2013-05-29|1171.67
#2013-05-30|1149.28
#2013-05-31|1143.21
#2013-06-03|1129.39
#2013-06-04|1152.73
#2013-06-05|1128.45
#2013-06-06|1108.84
#2013-06-07|1108.57
#2013-06-10|1115.44
#2013-06-11|1120.65
#2013-06-12|1121.26
#2013-06-13|1113.45
#2013-06-14|1127.54
#2013-06-17|1140.65
#2013-06-18|1135.04
#2013-06-19|1151.30
#2013-06-20|1094.40
#2013-06-21|1094.71
#2013-06-24|1085.83
#2013-06-25|1082.19
#2013-06-26|1094.42
#2013-06-27|1112.73
#2013-06-28|1129.65
#2013-07-01|1130.91
#2013-07-02|1143.89
#2013-07-03|1135.82
#2013-07-04|1144.78
#2013-07-05|1148.78
#2013-07-08|1136.21
#2013-07-09|1156.82
#2013-07-10|1164.70
#2013-07-11|1183.18
#2013-07-12|1174.58
#2013-07-15|1175.07
#2013-07-16|1189.07
#2013-07-17|1181.75
#2013-07-18|1180.18
#2013-07-19|1180.26
#2013-07-22|1193.24
#2013-07-23|1197.66
#2013-07-24|1196.23
#2013-07-25|1187.85
#2013-07-26|1179.47
#2013-07-29|1163.25
#2013-07-30|1164.43
#2013-07-31|1151.86
#2013-08-01|1163.07
#2013-08-02|1187.08
#2013-08-05|1180.21
#2013-08-06|1189.13
#2013-08-07|1168.35
#2013-08-08|1177.64
#2013-08-09|1178.94
#2013-08-12|1172.67
#2013-08-13|1172.62
#2013-08-14|1183.64
#2013-08-15|1173.14
#2013-08-16|1170.91
#2013-08-19|1168.04
#2013-08-20|1153.59
#2013-08-21|1148.24
#2013-08-22|1139.78
#2013-08-23|1154.79
#2013-08-26|1156.55
#2013-08-27|1152.94
#2013-08-28|1133.80
#2013-08-29|1132.27
#2013-08-30|1132.28
#2013-09-02|1145.05
#2013-09-03|1163.50
#2013-09-04|1171.01
#2013-09-05|1167.10
#2013-09-06|1169.95
#2013-09-09|1187.42
#2013-09-10|1200.76
#2013-09-11|1207.15
#2013-09-12|1207.19
#2013-09-13|1201.99
#2013-09-16|1216.54
#2013-09-17|1215.96
#2013-09-18|1227.95
#2013-09-19|1255.02
#2013-09-20|1248.63
#2013-09-23|1253.68
#2013-09-24|1243.51
#2013-09-25|1245.80
#2013-09-26|1250.74
#2013-09-27|1252.61
#2013-09-30|1230.49
#2013-10-01|1232.50
#2013-10-02|1227.61
#2013-10-03|1228.49
#2013-10-04|1224.76
#2013-10-07|1208.71
#2013-10-08|1214.41
#2013-10-09|1224.36
#2013-10-10|1221.66
#2013-10-11|1241.60
#2013-10-14|1242.38
#2013-10-15|1243.72
#2013-10-16|1242.70
#2013-10-17|1263.69
#2013-10-18|1272.11
#2013-10-21|1274.69
#2013-10-22|1279.29
#2013-10-23|1268.15
#2013-10-24|1267.99
#2013-10-25|1259.43
#2013-10-28|1270.65
#2013-10-29|1260.74
#2013-10-30|1270.05
#2013-10-31|1257.56
#2013-11-01|1248.15
#2013-11-04|1250.60
#2013-11-05|1252.84
#2013-11-06|1257.23
#2013-11-07|1249.08
#2013-11-08|1241.58
#2013-11-11|1242.74
#2013-11-12|1248.70
#2013-11-13|1241.35
#2013-11-14|1251.45
#2013-11-15|1273.09
#2013-11-18|1280.91
#2013-11-19|1273.35
#2013-11-20|1266.08
#2013-11-21|1253.41
#2013-11-22|1254.63
#2013-11-25|1253.97
#2013-11-26|1255.55
#2013-11-27|1246.63
#2013-11-28|1251.98
#2013-11-29|1249.67
#2013-12-02|1242.76
#2013-12-03|1244.60
#2013-12-04|1226.19
#2013-12-05|1216.27
#2013-12-06|1215.94
#2013-12-09|1212.64
#2013-12-10|1215.54
#2013-12-11|1202.62
#2013-12-12|1188.84
#2013-12-13|1189.69
#2013-12-16|1183.21
#2013-12-17|1183.98
#2013-12-18|1191.88
#2013-12-19|1199.04
#2013-12-20|1208.41
#2013-12-23|1215.49
#2013-12-24|1215.06
#2013-12-25|1215.13
#2013-12-26|1223.07
#2013-12-27|1227.64
#2013-12-30|1238.79
#2013-12-31|1241.39
#2014-01-01|1241.39
#2014-01-02|1243.03
#2014-01-03|1242.88
#2014-01-06|1235.13
#2014-01-07|1225.45
#2014-01-08|1235.12
#2014-01-09|1227.73
#2014-01-10|1237.02
#2014-01-13|1240.98
#2014-01-14|1215.12
#2014-01-15|1220.40
#2014-01-16|1216.55
#2014-01-17|1217.59
#2014-01-20|1213.49
#2014-01-21|1215.68
#2014-01-22|1222.59
#2014-01-23|1209.01
#2014-01-24|1196.15
#2014-01-27|1176.38
#2014-01-28|1169.05
#2014-01-29|1188.19
#2014-01-30|1162.54
#2014-01-31|1161.82
#2014-02-03|1154.06
#2014-02-04|1127.49
#2014-02-05|1137.74
#2014-02-06|1141.10
#2014-02-07|1156.05
#2014-02-10|1163.17
#2014-02-11|1173.47
#2014-02-12|1183.13
#2014-02-13|1173.31
#2014-02-14|1171.19
#2014-02-17|1181.63
#2014-02-18|1199.13
#2014-02-19|1199.42
#2014-02-20|1183.58
#2014-02-21|1192.57
#2014-02-24|1189.79
#2014-02-25|1198.35
#2014-02-26|1190.64
#2014-02-27|1183.86
#2014-02-28|1179.08
#2014-03-03|1173.94
#2014-03-04|1177.42
#2014-03-05|1186.64
#2014-03-06|1197.90
#2014-03-07|1200.09
#2014-03-10|1188.32
#2014-03-11|1193.42
#2014-03-12|1176.90
#2014-03-13|1181.52
#2014-03-14|1163.76
#2014-03-17|1161.13
#2014-03-18|1169.46
#2014-03-19|1167.79
#2014-03-20|1143.95
#2014-03-21|1151.99
#2014-03-24|1164.01
#2014-03-25|1164.30
#2014-03-26|1175.41
#2014-03-27|1183.27
#2014-03-28|1191.36
#2014-03-31|1204.54
#2014-04-01|1205.13
#2014-04-02|1215.10
#2014-04-03|1217.79
#2014-04-04|1226.12
#2014-04-07|1213.95
#2014-04-08|1213.84
#2014-04-09|1207.74
#2014-04-10|1215.64
#2014-04-11|1206.49
#2014-04-14|1200.66
#2014-04-15|1200.31
#2014-04-16|1214.41
#2014-04-17|1216.51
#2014-04-18|1217.85
#2014-04-21|1215.14
#2014-04-22|1213.66
#2014-04-23|1216.94
#2014-04-24|1217.35
#2014-04-25|1216.42
#2014-04-28|1210.76
#2014-04-29|1210.99
#2014-04-30|1210.14
#2014-05-01|1218.16
#2014-05-02|1224.06
#2014-05-05|1221.40
#2014-05-06|1229.70
#2014-05-07|1209.53
#2014-05-08|1220.04
#2014-05-09|1223.12
#2014-05-12|1221.40
#2014-05-13|1237.20
#2014-05-14|1248.52
#2014-05-15|1249.34
#2014-05-16|1239.02
#2014-05-19|1228.70
#2014-05-20|1224.49
#2014-05-21|1218.68
#2014-05-22|1230.82
#2014-05-23|1239.81
#2014-05-26|1247.15
#2014-05-27|1245.47
#2014-05-28|1249.09
#2014-05-29|1258.03
#2014-05-30|1255.86
#2014-06-02|1261.81
#2014-06-03|1264.29
#2014-06-04|1260.88
#2014-06-05|1261.22
#2014-06-06|1268.99
#2014-06-09|1270.74
#2014-06-10|1273.22
#2014-06-11|1281.34
#2014-06-12|1281.72
#2014-06-13|1280.96
#2014-06-16|1278.30
#2014-06-17|1271.58
#2014-06-18|1275.63
#2014-06-19|1298.28
#2014-06-20|1292.36
#2014-06-23|1292.71
#2014-06-24|1286.35
#2014-06-25|1277.67
#2014-06-26|1288.44
#2014-06-27|1284.02
#2014-06-30|1284.16
#2014-07-01|1284.04
#2014-07-02|1293.34
#2014-07-03|1288.45
#2014-07-04|1293.71
#2014-07-07|1293.88
#2014-07-08|1290.32
#2014-07-09|1280.04
#2014-07-10|1277.48
#2014-07-11|1276.32
#2014-07-14|1278.53
#2014-07-15|1281.53
#2014-07-16|1282.77
#2014-07-17|1281.77
#2014-07-18|1279.84
#2014-07-21|1281.01
#2014-07-22|1285.58
#2014-07-23|1291.94
#2014-07-24|1290.40
#2014-07-25|1295.35
#2014-07-28|1297.85
#2014-07-29|1298.15
#2014-07-30|1297.10
#2014-07-31|1302.09
#2014-08-01|1292.53
#2014-08-04|1285.50
#2014-08-05|1274.13
#2014-08-06|1268.55
#2014-08-07|1267.80
#2014-08-08|1247.20
#2014-08-11|1262.11
#2014-08-12|1270.49
#2014-08-13|1276.66
#2014-08-14|1280.67
#2014-08-15|1281.80
#2014-08-18|1281.13
#2014-08-19|1292.46
#2014-08-20|1293.54
#2014-08-21|1298.90
#2014-08-22|1298.38
#2014-08-25|1300.40
#2014-08-26|1297.33
#2014-08-27|1301.49
#2014-08-28|1297.63
#2014-08-29|1296.65
#2014-09-01|1296.46
#2014-09-02|1297.36
#2014-09-03|1312.23
#2014-09-04|1307.53
#2014-09-05|1303.18
#2014-09-08|1298.42
#2014-09-09|1289.50
#2014-09-10|1283.17
#2014-09-11|1282.05
#2014-09-12|1274.35
#2014-09-15|1264.77
#2014-09-16|1254.34
#2014-09-17|1244.68
#2014-09-18|1242.29
#2014-09-19|1248.13
#2014-09-22|1236.01
#2014-09-23|1239.88
#2014-09-24|1233.79
#2014-09-25|1238.73
#2014-09-26|1226.33
#2014-09-29|1214.31
#2014-09-30|1212.52
#2014-10-01|1213.43
#2014-10-02|1202.95
#2014-10-03|1195.44
#2014-10-06|1206.62
#2014-10-07|1212.15
#2014-10-08|1199.57
#2014-10-09|1211.58
#2014-10-10|1187.83
#2014-10-13|1189.66
#2014-10-14|1180.67
#2014-10-15|1194.22
#2014-10-16|1181.54
#2014-10-17|1174.63
#2014-10-20|1194.84
#2014-10-21|1193.45
#2014-10-22|1206.38
#2014-10-23|1202.77
#2014-10-24|1208.53
#2014-10-27|1218.61
#2014-10-28|1223.41
#2014-10-29|1232.39
#2014-10-30|1233.62
#2014-10-31|1255.16
#2014-11-03|1241.73
#2014-11-04|1263.84
#2014-11-05|1249.42
#2014-11-06|1234.46
#2014-11-07|1242.60
#2014-11-10|1249.44
#2014-11-11|1249.04
#2014-11-12|1256.03
#2014-11-13|1257.46
#2014-11-14|1261.16
#2014-11-17|1243.19
#2014-11-18|1248.42
#2014-11-19|1239.41
#2014-11-20|1232.42
#2014-11-21|1240.30
#2014-11-24|1237.13
#2014-11-25|1238.48
#2014-11-26|1244.94
#2014-11-27|1238.46
#2014-11-28|1236.64
#2014-12-01|1229.76
#2014-12-02|1232.39
#2014-12-03|1229.53
#2014-12-04|1234.19
#2014-12-05|1227.12
#2014-12-08|1229.50
#2014-12-09|1232.05
#2014-12-10|1219.50
#2014-12-11|1205.37
#2014-12-12|1208.31
#2014-12-15|1192.23
#2014-12-16|1183.30
#2014-12-17|1175.59
#2014-12-18|1178.43
#2014-12-19|1205.63
#2014-12-22|1211.86
#2014-12-23|1204.17
#2014-12-24|1211.05
#2014-12-25|1209.63
#2014-12-26|1213.63
#2014-12-29|1221.56
#2014-12-30|1220.59
#2014-12-31|1216.65
#2015-01-01|1216.70
#2015-01-02|1216.14
#2015-01-05|1211.58
#2015-01-06|1194.10
#2015-01-07|1184.68
#2015-01-08|1195.50
#2015-01-09|1210.23
#2015-01-12|1210.92
#2015-01-13|1209.16
#2015-01-14|1204.36
#2015-01-15|1211.66
#2015-01-16|1199.94
#2015-01-19|1198.41
#2015-01-20|1204.25
#2015-01-21|1208.04
#2015-01-22|1205.17
#2015-01-23|1213.63
#2015-01-26|1208.29
#2015-01-27|1228.00
#2015-01-28|1228.07
#2015-01-29|1211.67
#2015-01-30|1214.21
#2015-02-02|1216.29
#2015-02-03|1206.82
#2015-02-04|1228.40
#2015-02-05|1240.17
#2015-02-06|1241.74
#2015-02-09|1244.44
#2015-02-10|1238.36
#2015-02-11|1228.92
#2015-02-12|1240.87
#2015-02-13|1260.07
#2015-02-16|1272.39
#2015-02-17|1268.23
#2015-02-18|1279.38
#2015-02-19|1287.61
#2015-02-20|1288.35
#2015-02-23|1285.02
#2015-02-24|1288.03
#2015-02-25|1297.56
#2015-02-26|1296.08
#2015-02-27|1298.29
#2015-03-02|1294.94
#2015-03-03|1299.74
#2015-03-04|1288.32
#2015-03-05|1282.37
#2015-03-06|1284.64
#2015-03-09|1272.87
#2015-03-10|1260.30
#2015-03-11|1255.20
#2015-03-12|1278.81
#2015-03-13|1277.25
#2015-03-16|1281.74
#2015-03-17|1282.82
#2015-03-18|1292.09
#2015-03-19|1299.43
#2015-03-20|1316.52
#2015-03-23|1323.74
#2015-03-24|1324.19
#2015-03-25|1333.06
#2015-03-26|1314.90
#2015-03-27|1312.70
#2015-03-30|1302.67
#2015-03-31|1296.57
#2015-04-01|1297.63
#2015-04-02|1310.89
#2015-04-03|1319.28
#2015-04-06|1317.34
#2015-04-07|1321.13
#2015-04-08|1336.99
#2015-04-09|1341.90
#2015-04-10|1345.32
#2015-04-13|1338.40
#2015-04-14|1350.67
#2015-04-15|1341.83
#2015-04-16|1368.40
#2015-04-17|1366.56
#2015-04-20|1350.64
#2015-04-21|1365.04
#2015-04-22|1375.40
#2015-04-23|1376.15
#2015-04-24|1387.00
#2015-04-27|1394.10
#2015-04-28|1405.53
#2015-04-29|1397.36
#2015-04-30|1369.40
#2015-05-01|1359.85
#2015-05-04|1357.21
#2015-05-05|1361.88
#2015-05-06|1354.87
#2015-05-07|1345.53
#2015-05-08|1366.38
#2015-05-11|1372.27
#2015-05-12|1359.41
#2015-05-13|1371.79
#2015-05-14|1360.95
#2015-05-15|1376.36
#2015-05-18|1378.30
#2015-05-19|1365.88
#2015-05-20|1362.65
#2015-05-21|1365.38
#2015-05-22|1362.31
#2015-05-25|1370.42
#2015-05-26|1367.09
#2015-05-27|1354.25
#2015-05-28|1352.97
#2015-05-29|1357.90
#2015-06-01|1357.32
#2015-06-02|1346.75
#2015-06-03|1342.90
#2015-06-04|1332.46
#2015-06-05|1312.65
#2015-06-08|1313.67
#2015-06-09|1306.02
#2015-06-10|1315.56
#2015-06-11|1321.88
#2015-06-12|1328.76
#2015-06-15|1329.24
#2015-06-16|1320.21
#2015-06-17|1317.16
#2015-06-18|1319.11
#2015-06-19|1327.12
#2015-06-22|1343.03
#2015-06-23|1357.09
#2015-06-24|1354.72
#2015-06-25|1354.67
#2015-06-26|1343.57
#2015-06-29|1316.81
#2015-06-30|1325.63
#2015-07-01|1330.64
#2015-07-02|1338.68
#2015-07-03|1331.20
#2015-07-06|1305.14
#2015-07-07|1312.26
#2015-07-08|1273.30
#2015-07-09|1279.75
#2015-07-10|1282.04
#2015-07-13|1289.92
#2015-07-14|1309.30
#2015-07-15|1309.40
#2015-07-16|1322.15
#2015-07-17|1325.46
#2015-07-20|1324.89
#2015-07-21|1335.96
#2015-07-22|1314.50
#2015-07-23|1316.69
#2015-07-24|1303.52
#2015-07-27|1299.21
#2015-07-28|1293.40
#2015-07-29|1296.62
#2015-07-30|1302.40
#2015-07-31|1315.12
#2015-08-03|1300.98
#2015-08-04|1313.44
#2015-08-05|1305.34
#2015-08-06|1302.27
#2015-08-07|1297.96
#2015-08-10|1301.50
#2015-08-11|1285.05
#2015-08-12|1281.44
#2015-08-13|1278.97
#2015-08-14|1278.59
#2015-08-17|1269.42
#2015-08-18|1263.41
#2015-08-19|1262.11
#2015-08-20|1244.42
#2015-08-21|1215.16
#2015-08-24|1152.91
#2015-08-25|1153.85
#2015-08-26|1170.16
#2015-08-27|1187.78
#2015-08-28|1203.43
#2015-08-31|1185.96
#2015-09-01|1158.35
#2015-09-02|1149.44
#2015-09-03|1145.47
#2015-09-04|1131.08
#2015-09-07|1125.18
#2015-09-08|1132.87
#2015-09-09|1180.94
#2015-09-10|1157.43
#2015-09-11|1169.74
#2015-09-14|1168.66
#2015-09-15|1153.22
#2015-09-16|1169.58
#2015-09-17|1174.17
#2015-09-18|1173.32
#2015-09-21|1156.22
#2015-09-22|1156.83
#2015-09-23|1137.62
#2015-09-24|1134.02
#2015-09-25|1142.96
#2015-09-28|1148.61
#2015-09-29|1112.36
#2015-09-30|1138.48
#2015-10-01|1160.36
#2015-10-02|1159.82
#2015-10-05|1169.63
#2015-10-06|1179.21
#2015-10-07|1198.32
#2015-10-08|1197.89
#2015-10-09|1216.00
#2015-10-12|1221.30
#2015-10-13|1204.13
#2015-10-14|1200.36
#2015-10-15|1220.76
#2015-10-16|1232.06
#2015-10-19|1220.99
#2015-10-20|1218.73
#2015-10-21|1224.47
#2015-10-22|1221.41
#2015-10-23|1240.86
#2015-10-26|1245.03
#2015-10-27|1243.49
#2015-10-28|1232.84
#2015-10-29|1218.48
#2015-10-30|1221.72
#2015-11-02|1201.77
#2015-11-03|1209.74
#2015-11-04|1214.66
#2015-11-05|1215.78
#2015-11-06|1207.36
#2015-11-09|1212.63
#2015-11-10|1206.48
#2015-11-11|1214.69
#2015-11-12|1220.94
#2015-11-13|1210.77
#2015-11-16|1194.63
#2015-11-17|1207.54
#2015-11-18|1205.10
#2015-11-19|1230.79
#2015-11-20|1236.28
#2015-11-23|1233.33
#2015-11-24|1233.58
#2015-11-25|1221.32
#2015-11-26|1227.13
#2015-11-27|1215.95
#2015-11-30|1204.04
#2015-12-01|1227.94
#2015-12-02|1228.46
#2015-12-03|1227.97
#2015-12-04|1217.63
#2015-12-07|1215.68
#2015-12-08|1205.38
#2015-12-09|1202.04
#2015-12-10|1196.95
#2015-12-11|1190.74
#2015-12-14|1176.96
#2015-12-15|1158.12
#2015-12-16|1188.48
#2015-12-17|1194.44
#2015-12-18|1191.95
#2015-12-21|1193.19
#2015-12-22|1199.00
#2015-12-23|1202.03
#2015-12-24|1211.57
#2015-12-25|1207.83
#2015-12-28|1209.85
#2015-12-29|1221.41
#2015-12-30|1223.43
#2015-12-31|1222.40
#2016-01-01|1222.40
#2016-01-04|1198.30
#2016-01-05|1190.94
#2016-01-06|1176.51
#2016-01-07|1150.33
#2016-01-08|1141.21
#2016-01-11|1131.39
#2016-01-12|1111.90
#2016-01-13|1133.45
#2016-01-14|1114.31
#2016-01-15|1103.91
#2016-01-18|1087.12
#2016-01-19|1093.53
#2016-01-20|1060.94
#2016-01-21|1041.78
#2016-01-22|1072.01
#2016-01-25|1084.93
#2016-01-26|1070.85
#2016-01-27|1084.93
#2016-01-28|1085.30
#2016-01-29|1095.71
#2016-02-01|1091.16
#2016-02-02|1079.81
#2016-02-03|1060.98
#2016-02-04|1076.75
#2016-02-05|1059.99
#2016-02-08|1063.16
#2016-02-09|1027.42
#2016-02-10|1009.17
#2016-02-11|1014.41
#2016-02-12| 985.08
#2016-02-15|1026.04
#2016-02-16|1042.54
#2016-02-17|1035.72
#2016-02-18|1056.97
#2016-02-19|1049.43
#2016-02-22|1060.73
#2016-02-23|1058.83
#2016-02-24|1051.48
#2016-02-25|1055.36
#2016-02-26|1052.96
#2016-02-29|1049.64
#2016-03-01|1057.41
#2016-03-02|1094.77
#2016-03-03|1125.22
#2016-03-04|1134.47
#2016-03-07|1138.05
#2016-03-08|1129.48
#2016-03-09|1127.75
#2016-03-10|1127.68
#2016-03-11|1145.15
#2016-03-14|1158.19
#2016-03-15|1148.31
#2016-03-16|1137.32
#2016-03-17|1168.38
#2016-03-18|1166.63
#2016-03-21|1163.11
#2016-03-22|1168.37
#2016-03-23|1154.79
#2016-03-24|1131.52
#2016-03-25|1136.36
#2016-03-28|1138.33
#2016-03-29|1134.74
#2016-03-30|1143.17
#2016-03-31|1150.73
#2016-04-01|1120.33
#2016-04-04|1126.77
#2016-04-05|1105.56
#2016-04-06|1106.94
#2016-04-07|1115.03
#2016-04-08|1117.52
#2016-04-11|1116.20
#2016-04-12|1133.94
#2016-04-13|1155.41
#2016-04-14|1182.14
#2016-04-15|1180.72
#2016-04-18|1161.56
#2016-04-19|1188.28
#2016-04-20|1188.51
#2016-04-21|1202.76
#2016-04-22|1205.78
#2016-04-25|1211.33
#2016-04-26|1202.57
#2016-04-27|1186.75
#2016-04-28|1177.21
#2016-04-29|1181.73
#2016-05-02|1163.05
#2016-05-03|1163.49
#2016-05-04|1153.85
#2016-05-05|1154.47
#2016-05-06|1142.14
#2016-05-09|1141.32
#2016-05-10|1157.43
#2016-05-11|1154.37
#2016-05-12|1149.84
#2016-05-13|1131.71
#2016-05-16|1138.00
#2016-05-17|1151.55
#2016-05-18|1145.77
#2016-05-19|1138.90
#2016-05-20|1143.60
#2016-05-23|1143.73
#2016-05-24|1133.28
#2016-05-25|1148.87
#2016-05-26|1152.51
#2016-05-27|1157.40
#2016-05-30|1154.39
#2016-05-31|1164.83
#2016-06-01|1161.57
#2016-06-02|1149.28
#2016-06-03|1169.35
#2016-06-06|1166.69
#2016-06-07|1179.57
#2016-06-08|1185.50
#2016-06-09|1175.53
#2016-06-10|1162.45
#2016-06-13|1142.80
#2016-06-14|1126.53
#2016-06-15|1127.36
#2016-06-16|1114.57
#2016-06-17|1123.29
#2016-06-20|1151.42
#2016-06-21|1157.41
#2016-06-22|1156.14
#2016-06-23|1164.14
#2016-06-24|1116.32
#2016-06-27|1105.89
#2016-06-28|1102.59
#2016-06-29|1125.25
#2016-06-30|1138.99
#2016-07-01|1143.61
#2016-07-04|1149.27
#2016-07-05|1138.48
#2016-07-06|1124.24
#2016-07-07|1127.62
#2016-07-08|1121.96
#2016-07-11|1141.91
#2016-07-12|1161.89
#2016-07-13|1177.89
#2016-07-14|1180.26
#2016-07-15|1189.54
#2016-07-18|1193.66
#2016-07-19|1187.40
#2016-07-20|1190.23
#2016-07-21|1202.53
#2016-07-22|1193.72
#2016-07-25|1198.22
#2016-07-26|1204.79
#2016-07-27|1201.62
#2016-07-28|1202.64
#2016-07-29|1230.20
#2016-08-01|1239.19
#2016-08-02|1230.68
#2016-08-03|1197.53
#2016-08-04|1213.22
#2016-08-05|1212.84
#2016-08-08|1238.98
#2016-08-09|1249.18
#2016-08-10|1251.53
#2016-08-11|1246.27
#2016-08-12|1248.07
#2016-08-15|1247.77
#2016-08-16|1239.13
#2016-08-17|1248.02
#2016-08-18|1242.98
#2016-08-19|1240.15
#2016-08-22|1238.57
#2016-08-23|1241.20
#2016-08-24|1240.10
#2016-08-25|1241.49
#2016-08-26|1235.05
#2016-08-29|1229.25
#2016-08-30|1228.71
#2016-08-31|1234.89
#2016-09-01|1243.48
#2016-09-02|1239.41
#2016-09-05|1255.34
#2016-09-06|1271.03
#2016-09-07|1270.56
#2016-09-08|1267.84
#2016-09-09|1252.31
#2016-09-12|1230.91
#2016-09-13|1216.56
#2016-09-14|1213.55
#2016-09-15|1211.26
#2016-09-16|1222.67
#2016-09-19|1232.49
#2016-09-20|1232.83
#2016-09-21|1266.68
#2016-09-22|1272.86
#2016-09-23|1269.75
#2016-09-26|1263.12
#2016-09-27|1263.97
#2016-09-28|1254.91
#2016-09-29|1258.12
#2016-09-30|1244.70
#2016-10-03|1255.05
#2016-10-04|1252.54
#2016-10-05|1248.14
#2016-10-06|1252.07
#2016-10-07|1254.35
#2016-10-10|1256.52
#2016-10-11|1246.87
#2016-10-12|1237.42
#2016-10-13|1231.24
#2016-10-14|1233.84
#2016-10-17|1233.08
#2016-10-18|1244.09
#2016-10-19|1251.80
#2016-10-20|1254.25
#2016-10-21|1253.56
#2016-10-24|1254.32
#2016-10-25|1262.61
#2016-10-26|1258.43
#2016-10-27|1250.31
#2016-10-28|1249.43
#2016-10-31|1255.21
#2016-11-01|1260.94
#2016-11-02|1249.31
#2016-11-03|1248.67
#2016-11-04|1236.54
#2016-11-07|1239.26
#2016-11-08|1241.78
#2016-11-09|1202.67
#2016-11-10|1242.96
#2016-11-11|1260.06
#2016-11-14|1259.48
#2016-11-15|1263.14
#2016-11-16|1270.35
#2016-11-17|1270.57
#2016-11-18|1257.29
#2016-11-21|1264.99
#2016-11-22|1268.74
#2016-11-23|1267.38
#2016-11-24|1270.11
#2016-11-25|1269.53
#2016-11-28|1279.08
#2016-11-29|1275.60
#2016-11-30|1272.15
#2016-12-01|1281.99
#2016-12-02|1291.94
#2016-12-05|1277.81
#2016-12-06|1290.34
#2016-12-07|1309.12
#2016-12-08|1322.43
#2016-12-09|1325.18
#2016-12-12|1321.88
#2016-12-13|1320.77
#2016-12-14|1324.85
#2016-12-15|1291.87
#2016-12-16|1294.21
#2016-12-19|1295.38
#2016-12-20|1288.39
#2016-12-21|1289.43
#2016-12-22|1286.97
#2016-12-23|1283.18
#2016-12-26|1280.28
#2016-12-27|1279.41
#2016-12-28|1278.40
#2016-12-29|1280.02
#2016-12-30|1279.67
#2017-01-02|1279.17
#2017-01-03|1278.92
#2017-01-04|1304.50
#2017-01-05|1323.69
#2017-01-06|1315.47
#2017-01-09|1322.23
#2017-01-10|1321.47
#2017-01-11|1317.55
#2017-01-12|1332.18
#2017-01-13|1325.18
#2017-01-16|1322.53
#2017-01-17|1323.44
#2017-01-18|1324.70
#2017-01-19|1316.73
#2017-01-20|1316.43
#2017-01-23|1320.06
#2017-01-24|1311.54
#2017-01-25|1313.90
#2017-01-26|1325.08
#2017-01-27|1335.56
#2017-01-30|1334.79
#2017-01-31|1332.74
#2017-02-01|1329.03
#2017-02-02|1331.59
#2017-02-03|1337.34
#2017-02-06|1342.94
#2017-02-07|1341.36
#2017-02-08|1351.80
#2017-02-09|1341.59
#2017-02-10|1359.47
#2017-02-13|1357.86
#2017-02-14|1347.99
#2017-02-15|1365.86
#2017-02-16|1375.94
#2017-02-17|1375.38
#2017-02-20|1376.63
#2017-02-21|1378.14
#2017-02-22|1384.20
#2017-02-23|1390.22
#2017-02-24|1384.96
#2017-02-27|1373.86
#2017-02-28|1375.07
#2017-03-01|1370.02
#2017-03-02|1373.57
#2017-03-03|1362.82
#2017-03-06|1366.99
#2017-03-07|1367.87
#2017-03-08|1362.34
#2017-03-09|1357.95
#2017-03-10|1374.22
#2017-03-13|1378.92
#2017-03-14|1376.40
#2017-03-15|1379.50
#2017-03-16|1392.49
#2017-03-17|1396.43
#2017-03-20|1398.33
#2017-03-21|1394.81
#2017-03-22|1368.30
#2017-03-23|1368.45
#2017-03-24|1378.98
#2017-03-27|1371.31
#2017-03-28|1389.04
#2017-03-29|1393.00
#2017-03-30|1388.66
#2017-03-31|1375.04
#2017-04-03|1376.48
#2017-04-04|1367.62
#2017-04-05|1364.15
#2017-04-06|1352.34
#2017-04-07|1353.81
#2017-04-10|1358.02
#2017-04-11|1364.82
#2017-04-12|1365.90
#2017-04-13|1369.24
#2017-04-14|1368.18
#2017-04-17|1376.93
#2017-04-18|1368.76
#2017-04-19|1357.71
#2017-04-20|1367.04
#2017-04-21|1374.82
#2017-04-24|1381.36
#2017-04-25|1386.18
#2017-04-26|1393.84
#2017-04-27|1399.69
#2017-04-28|1390.06
#2017-05-01|1396.63
#2017-05-02|1401.46
#2017-05-03|1391.89
#2017-05-04|1383.98
#2017-05-05|1381.34
#2017-05-08|1398.90
#2017-05-09|1383.62
#2017-05-10|1385.52
#2017-05-11|1391.88
#2017-05-12|1386.17
#2017-05-15|1389.50
#2017-05-16|1392.41
#2017-05-17|1385.57
#2017-05-18|1370.66
#2017-05-19|1373.01
#2017-05-22|1384.59
#2017-05-23|1381.58
#2017-05-24|1380.53
#2017-05-25|1385.36
#2017-05-26|1381.92
#2017-05-29|1375.89
#2017-05-30|1378.66
#2017-05-31|1381.31
#2017-06-01|1381.85
#2017-06-02|1411.08
#2017-06-05|1403.18
#2017-06-06|1404.64
#2017-06-07|1409.02
#2017-06-08|1407.15
#2017-06-09|1408.47
#2017-06-12|1411.85
#2017-06-13|1426.07
#2017-06-14|1439.20
#2017-06-15|1413.79
#2017-06-16|1420.24
#2017-06-19|1424.15
#2017-06-20|1415.53
#2017-06-21|1397.43
#2017-06-22|1402.56
#2017-06-23|1404.70
#2017-06-26|1403.16
#2017-06-27|1401.37
#2017-06-28|1411.59
#2017-06-29|1429.88
#2017-06-30|1418.19
#2017-07-03|1409.49
#2017-07-04|1414.52
#2017-07-05|1413.97
#2017-07-06|1411.44
#2017-07-07|1399.44
#2017-07-10|1404.99
#2017-07-11|1408.29
#2017-07-12|1409.57
#2017-07-13|1415.45
#2017-07-14|1431.16
#2017-07-17|1431.62
#2017-07-18|1435.05
#2017-07-19|1446.18
#2017-07-20|1454.88
#2017-07-21|1453.99
#2017-07-24|1450.14
#2017-07-25|1450.65
#2017-07-26|1454.25
#2017-07-27|1464.42
#2017-07-28|1458.02
#2017-07-31|1461.24
#2017-08-01|1478.91
#2017-08-02|1472.12
#2017-08-03|1469.30
#2017-08-04|1458.46
#2017-08-07|1462.28
#2017-08-08|1459.03
#2017-08-09|1458.20
#2017-08-10|1454.40
#2017-08-11|1442.94
#2017-08-14|1440.91
#2017-08-15|1439.46
#2017-08-16|1447.61
#2017-08-17|1449.19
#2017-08-18|1440.64
#2017-08-21|1436.53
#2017-08-22|1436.22
#2017-08-23|1433.91
#2017-08-24|1430.01
#2017-08-25|1436.62
#2017-08-28|1434.29
#2017-08-29|1428.73
#2017-08-30|1421.54
#2017-08-31|1432.69
#2017-09-01|1435.29
#2017-09-04|1425.74
#2017-09-05|1427.87
#2017-09-06|1415.58
#2017-09-07|1422.72
#2017-09-08|1423.23
#2017-09-11|1426.96
#2017-09-12|1435.04
#2017-09-13|1434.80
#2017-09-14|1431.81
#2017-09-15|1433.27
#2017-09-18|1438.89
#2017-09-19|1449.97
#2017-09-20|1455.72
#2017-09-21|1442.89
#2017-09-22|1452.83
#2017-09-25|1445.29
#2017-09-26|1435.45
#2017-09-27|1434.87
#2017-09-28|1438.77
#2017-09-29|1441.28
#2017-10-02|1443.69
#2017-10-03|1445.97
#2017-10-04|1445.60
#2017-10-05|1441.37
#2017-10-06|1451.11
#2017-10-09|1454.52
#2017-10-10|1461.95
#2017-10-11|1461.39
#2017-10-12|1468.12
#2017-10-13|1477.17
#2017-10-16|1486.87
#2017-10-17|1484.92
#2017-10-18|1481.43
#2017-10-19|1488.67
#2017-10-20|1479.37
#2017-10-23|1477.01
#2017-10-24|1476.12
#2017-10-25|1480.33
#2017-10-26|1480.09
#2017-10-27|1485.15
#2017-10-30|1486.95
#2017-10-31|1476.94
#2017-11-01|1485.10
#2017-11-02|1488.41
#2017-11-03|1486.00
#2017-11-06|1474.30
#2017-11-07|1486.74
#2017-11-08|1490.45
#2017-11-09|1496.36
#2017-11-10|1493.43
#2017-11-13|1489.38
#2017-11-14|1483.05
#2017-11-15|1470.40
#2017-11-16|1470.91
#2017-11-17|1476.18
#2017-11-20|1470.07
#2017-11-21|1481.93
#2017-11-22|1494.60
#2017-11-23|1502.56
#2017-11-24|1502.57
#2017-11-27|1502.47
#2017-11-28|1495.37
#2017-11-29|1503.73
#2017-11-30|1507.25
#2017-12-01|1503.39
#2017-12-04|1499.65
#2017-12-05|1500.80
#2017-12-06|1487.90
#2017-12-07|1484.20
#2017-12-08|1488.93
#2017-12-11|1502.39
#2017-12-12|1511.26
#2017-12-13|1528.24
#2017-12-14|1524.96
#2017-12-15|1513.10
#2017-12-18|1531.56
#2017-12-19|1527.67
#2017-12-20|1533.75
#2017-12-21|1526.78
#2017-12-22|1535.61
#2017-12-25|1533.17
#2017-12-26|1534.24
#2017-12-27|1538.82
#2017-12-28|1541.62
#2017-12-29|1546.71
#2018-01-01|1546.71
#2018-01-02|1555.61
#2018-01-03|1556.19
#2018-01-04|1573.49
#2018-01-05|1584.29
#2018-01-08|1589.05
#2018-01-09|1597.68
#2018-01-10|1609.11
#2018-01-11|1610.55
#2018-01-12|1609.86
#2018-01-15|1628.33
#2018-01-16|1626.08
#2018-01-17|1623.54
#2018-01-18|1614.59
#2018-01-19|1625.18
#2018-01-22|1622.67
#2018-01-23|1642.27
#2018-01-24|1651.02
#2018-01-25|1645.91
#2018-01-26|1640.93
#2018-01-29|1636.90
#2018-01-30|1625.41
#2018-01-31|1620.18
#2018-02-01|1631.10
#2018-02-02|1614.41
#2018-02-05|1590.26
#2018-02-06|1534.35
#2018-02-07|1529.30
#2018-02-08|1535.98
#2018-02-09|1511.53
#2018-02-12|1517.54
#2018-02-13|1527.16
#2018-02-14|1532.40
#2018-02-15|1554.20
#2018-02-16|1560.31
#2018-02-19|1578.16
#2018-02-20|1566.10
#2018-02-21|1560.28
#2018-02-22|1555.97
#2018-02-23|1571.20
#2018-02-26|1582.62
#2018-02-27|1581.86
#2018-02-28|1568.61
#2018-03-01|1555.79
#2018-03-02|1550.47
#2018-03-05|1532.25
#2018-03-06|1548.09
#2018-03-07|1535.39
#2018-03-08|1544.09
#2018-03-09|1548.13
#2018-03-12|1573.17
#2018-03-13|1574.43
#2018-03-14|1569.10
#2018-03-15|1560.64
#2018-03-16|1551.28
#2018-03-19|1543.48
#2018-03-20|1544.09
#2018-03-21|1545.23
#2018-03-22|1548.40
#2018-03-23|1515.42
#2018-03-26|1512.45
#2018-03-27|1527.77
#2018-03-28|1511.04
#2018-03-29|1515.40
#2018-03-30|1517.26
#2018-04-02|1513.14
#2018-04-03|1506.13
#2018-04-04|1503.03
#2018-04-05|1512.34
#2018-04-06|1514.33
#2018-04-09|1524.28
#2018-04-10|1538.20
#2018-04-11|1543.48
#2018-04-12|1534.22
#2018-04-13|1542.85
#2018-04-16|1536.75
#2018-04-17|1530.66
#2018-04-18|1541.59
#2018-04-19|1543.23
#2018-04-20|1534.44
#2018-04-23|1535.63
#2018-04-24|1546.41
#2018-04-25|1542.26
#2018-04-26|1534.18
#2018-04-27|1540.53
#2018-04-30|1551.24
#2018-05-01|1545.36
#2018-05-02|1544.12
#2018-05-03|1548.05
#2018-05-04|1539.28
#2018-05-07|1536.94
#2018-05-08|1541.83
#2018-05-09|1537.10
#2018-05-10|1545.03
#2018-05-11|1558.27
#2018-05-14|1570.61
#2018-05-15|1556.20
#2018-05-16|1553.93
#2018-05-17|1553.15
#2018-05-18|1556.18
#2018-05-21|1552.97
#2018-05-22|1550.67
#2018-05-23|1542.79
#2018-05-24|1543.47
#2018-05-25|1536.82
#2018-05-28|1539.97
#2018-05-29|1534.86
#2018-05-30|1512.15
#2018-05-31|1518.59
#2018-06-01|1510.93
#2018-06-04|1536.84
#2018-06-05|1533.03
#2018-06-06|1533.72
#2018-06-07|1541.48
#2018-06-08|1531.07
#2018-06-11|1530.88
#2018-06-12|1526.96
#2018-06-13|1522.07
#2018-06-14|1509.23
#2018-06-15|1504.58
#2018-06-18|1498.15
#2018-06-19|1482.43
#2018-06-20|1494.13
#2018-06-21|1485.11
#2018-06-22|1490.72
#2018-06-25|1478.97
#2018-06-26|1485.38
#2018-06-27|1472.65
#2018-06-28|1470.72
#2018-06-29|1473.26
#2018-07-02|1457.65
#2018-07-03|1463.16
#2018-07-04|1459.62
#2018-07-05|1458.48
#2018-07-06|1469.14
#2018-07-09|1483.65
#2018-07-10|1479.06
#2018-07-11|1463.97
#2018-07-12|1464.59
#2018-07-13|1469.10
#2018-07-16|1465.45
#2018-07-17|1466.79
#2018-07-18|1466.73
#2018-07-19|1465.29
#2018-07-20|1477.62
#2018-07-23|1486.64
#2018-07-24|1497.85
#2018-07-25|1499.98
#2018-07-26|1501.76
#2018-07-27|1511.00
#2018-07-30|1511.69
#2018-07-31|1496.86
#2018-08-01|1497.55
#2018-08-02|1485.14
#2018-08-03|1477.63
#2018-08-06|1476.53
#2018-08-07|1487.13
#2018-08-08|1493.08
#2018-08-09|1493.22
#2018-08-10|1476.27
#2018-08-13|1455.18
#2018-08-14|1463.07
#2018-08-15|1459.64
#2018-08-16|1460.86
#2018-08-17|1472.09
#2018-08-20|1477.68
#2018-08-21|1474.81
#2018-08-22|1473.27
#2018-08-23|1457.32
#2018-08-24|1459.07
#2018-08-27|1473.32
#2018-08-28|1479.60
#2018-08-29|1487.29
#2018-08-30|1482.23
#2018-08-31|1474.46
#2018-09-03|1464.92
#2018-09-04|1459.52
#2018-09-05|1813.36
#2018-09-06|1437.16
#2018-09-07|1429.40
#2018-09-10|1424.92
#2018-09-11|1425.98
#2018-09-12|1426.59
#2018-09-13|1432.73
#2018-09-14|1443.05
#2018-09-17|1442.10
#2018-09-18|1455.87
#2018-09-19|1473.31
#2018-09-20|1478.26
#2018-09-21|1497.14
#2018-09-24|1492.69
#2018-09-25|1492.03
#2018-09-26|1493.27
#2018-09-27|1484.97
#2018-09-28|1490.99
#2018-10-01|1482.62
#2018-10-02|1470.21
#2018-10-03|1455.97
#2018-10-04|1457.14
#2018-10-05|1458.23
#2018-10-08|1454.43
#2018-10-09|1445.73
#2018-10-10|1452.69
#2018-10-11|1411.16
#2018-10-12|1409.89
#2018-10-15|1397.41
#2018-10-16|1400.42
#2018-10-17|1417.40
#2018-10-18|1418.26
#2018-10-19|1416.67
#2018-10-22|1419.79
#2018-10-23|1393.94
#2018-10-24|1390.95
#2018-10-25|1363.12
#2018-10-26|1368.98
#2018-10-29|1367.01
#2018-10-30|1372.83
#2018-10-31|1386.38
#2018-11-01|1401.31
#2018-11-02|1415.45
#2018-11-05|1403.41
#2018-11-06|1417.00
#2018-11-07|1421.70
#2018-11-08|1437.66
#2018-11-09|1429.38
#2018-11-12|1429.20
#2018-11-13|1413.49
#2018-11-14|1406.27
#2018-11-15|1409.07
#2018-11-16|1414.68
#2018-11-19|1410.72
#2018-11-20|1401.58
#2018-11-21|1396.61
#2018-11-22|1401.19
#2018-11-23|1404.78
#2018-11-26|1405.99
#2018-11-27|1415.21
#2018-11-28|1416.56
#2018-11-29|1429.46
#2018-11-30|1418.31
#2018-12-03|1441.84
#2018-12-04|1429.93
#2018-12-05|1409.27
#2018-12-06|1398.00
#2018-12-07|1398.49
#2018-12-10|1368.29
#2018-12-11|1361.32
#2018-12-12|1382.83
#2018-12-13|1387.78
#2018-12-14|1372.09
#2018-12-17|1377.81
#2018-12-18|1363.03
#2018-12-19|1365.37
#2018-12-20|1348.21
#2018-12-21|1332.07
#2018-12-24|1334.12
#2018-12-25|1316.04
#2018-12-26|1318.79
#2018-12-27|1334.35
#2018-12-28|1344.80
#2018-12-31|1351.26
#2019-01-01|1351.26
#2019-01-02|1336.50
#2019-01-03|1348.16
#2019-01-04|1354.01
#2019-01-07|1373.84
#2019-01-08|1380.45
#2019-01-09|1397.07
#2019-01-10|1399.57
#2019-01-11|1404.07
#2019-01-14|1402.06
#2019-01-15|1415.76
#2019-01-16|1415.20
#2019-01-17|1416.50
#2019-01-18|1424.09
#2019-01-21|1424.29
#2019-01-22|1415.64
#2019-01-23|1409.21
#2019-01-24|1416.39
#2019-01-25|1429.94
#2019-01-28|1428.73
#2019-01-29|1423.20
#2019-01-30|1420.09
#2019-01-31|1435.91
#2019-02-01|1421.80
#2019-02-04|1429.99
#2019-02-05|1445.99
#2019-02-06|1439.82
#2019-02-07|1438.43
#2019-02-08|1430.34
#2019-02-11|1422.94
#2019-02-12|1431.38
#2019-02-13|1443.35
#2019-02-14|1442.62
#2019-02-15|1435.19
#2019-02-18|1449.76
#2019-02-19|1458.35
#2019-02-20|1461.47
#2019-02-21|1462.04
#2019-02-22|1464.19
#2019-02-25|1471.52
#2019-02-26|1463.54
#2019-02-27|1464.64
#2019-02-28|1458.31
#2019-03-01|1461.92
#2019-03-04|1464.68
#2019-03-05|1459.17
#2019-03-06|1459.26
#2019-03-07|1454.42
#2019-03-08|1432.92
#2019-03-11|1439.29
#2019-03-12|1452.44
#2019-03-13|1447.72
#2019-03-14|1444.92
#2019-03-15|1454.28
#2019-03-18|1463.05
#2019-03-19|1464.54
#2019-03-20|1461.88
#2019-03-21|1462.15
#2019-03-22|1470.59
#2019-03-25|1448.67
#2019-03-26|1460.34
#2019-03-27|1463.43
#2019-03-28|1458.25
#2019-03-29|1462.95
#2019-04-01|1477.35
#2019-04-02|1480.07
#2019-04-03|1489.67
#2019-04-04|1482.32
#2019-04-05|1478.38
#2019-04-08|1477.18
#2019-04-09|1475.66
#2019-04-10|1475.43
#2019-04-11|1462.87
#2019-04-12|1468.17
#2019-04-15|1477.20
#2019-04-16|1480.27
#2019-04-17|1484.27
#2019-04-18|1478.35
#2019-04-19|1474.69
#2019-04-22|1473.11
#2019-04-23|1476.56
#2019-04-24|1472.26
#2019-04-25|1473.96
#2019-04-26|1475.81
#2019-04-29|1477.40
#2019-04-30|1473.64
#2019-05-01|1480.51
#2019-05-02|1479.89
#2019-05-03|1482.70
#2019-05-06|1468.25
#2019-05-07|1471.36
#2019-05-08|1460.80
#2019-05-09|1446.50
#2019-05-10|1449.17
#2019-05-13|1439.62
#2019-05-14|1426.93
#2019-05-15|1434.55
#2019-05-16|1432.45
#2019-05-17|1428.52
#2019-05-20|1454.94
#2019-05-21|1453.37
#2019-05-22|1454.30
#2019-05-23|1451.85
#2019-05-24|1458.09
#2019-05-27|1456.93
#2019-05-28|1462.56
#2019-05-29|1452.91
#2019-05-30|1445.18
#2019-05-31|1437.23
#2019-06-03|1432.51
#2019-06-04|1436.54
#2019-06-05|1453.21
#2019-06-06|1457.11
#2019-06-07|1466.73
#2019-06-10|1470.62
#2019-06-11|1482.58
#2019-06-12|1468.89
#2019-06-13|1464.66
#2019-06-14|1458.95
#2019-06-17|1456.17
#2019-06-18|1464.35
#2019-06-19|1486.97
#2019-06-20|1506.15
#2019-06-21|1496.75
#2019-06-24|1503.90
#2019-06-25|1503.49
#2019-06-26|1496.50
#2019-06-27|1508.67
#2019-06-28|1506.25
#2019-07-01|1513.69
#2019-07-02|1518.03
#2019-07-03|1522.26
#2019-07-04|1529.19
#2019-07-05|1526.87
#2019-07-08|1510.44
#2019-07-09|1503.06
#2019-07-10|1506.15
#2019-07-11|1515.08
#2019-07-12|1519.67
#2019-07-15|1516.82
#2019-07-16|1514.13
#2019-07-17|1515.43
#2019-07-18|1508.73
#2019-07-19|1527.18
#2019-07-22|1516.98
#2019-07-23|1516.07
#2019-07-24|1517.85
#2019-07-25|1515.42
#2019-07-26|1505.09
#2019-07-29|1496.45
#2019-07-30|1497.57
#2019-07-31|1488.60
#2019-08-01|1486.13
#2019-08-02|1473.85
#2019-08-05|1446.63
#2019-08-06|1428.62
#2019-08-07|1434.17
#2019-08-08|1436.29
#2019-08-09|1437.31
#2019-08-12|1434.28
#2019-08-13|1413.75
#2019-08-14|1419.45
#2019-08-15|1409.05
#2019-08-16|1417.88
#2019-08-19|1434.41
#2019-08-20|1441.35
#2019-08-21|1434.35
#2019-08-22|1431.00
#2019-08-23|1439.49
#2019-08-26|1419.99
#2019-08-27|1422.43
#2019-08-28|1425.79
#2019-08-29|1424.96
#2019-08-30|1440.10
#2019-09-02|1432.44
#2019-09-03|1435.48
#2019-09-04|1452.63
#2019-09-05|1458.08
#2019-09-06|1469.74
#2019-09-09|1477.42
#2019-09-10|1485.52
#2019-09-11|1502.56
#2019-09-12|1503.86
#2019-09-13|1514.99
#2019-09-16|1508.97
#2019-09-17|1508.62
#2019-09-18|1500.18
#2019-09-19|1499.28
#2019-09-20|1501.81
#2019-09-23|1501.84
#2019-09-24|1505.54
#2019-09-25|1497.61
#2019-09-26|1500.40
#2019-09-27|1497.25
#2019-09-30|1489.53
#2019-10-01|1493.35
#2019-10-02|1487.15
#2019-10-03|1476.47
#2019-10-04|1472.33
#2019-10-07|1472.54
#2019-10-08|1475.93
#2019-10-09|1464.79
#2019-10-10|1457.80
#2019-10-11|1473.98
#2019-10-14|1478.40
#2019-10-15|1484.34
#2019-10-16|1497.54
#2019-10-17|1499.26
#2019-10-18|1497.14
#2019-10-21|1506.71
#2019-10-22|1508.83
#2019-10-23|1509.13
#2019-10-24|1513.30
#2019-10-25|1515.07
#2019-10-28|1514.24
#2019-10-29|1524.85
#2019-10-30|1519.67
#2019-10-31|1525.66
#2019-11-01|1527.76
#2019-11-04|1535.84
#2019-11-05|1534.60
#2019-11-06|1535.71
#2019-11-07|1541.25
#2019-11-08|1536.92
#2019-11-11|1531.35
#2019-11-12|1532.45
#2019-11-13|1515.29
#2019-11-14|1507.54
#2019-11-15|1521.36
#2019-11-18|1525.16
#2019-11-19|1534.41
#2019-11-20|1518.83
#2019-11-21|1509.47
#2019-11-22|1509.10
#2019-11-25|1517.41
#2019-11-26|1518.95
#2019-11-27|1523.53
#2019-11-28|1521.04
#2019-11-29|1511.49
#2019-12-02|1520.81
#2019-12-03|1511.10
#2019-12-04|1498.82
#2019-12-05|1508.43
#2019-12-06|1516.33
#2019-12-09|1520.85
#2019-12-10|1514.52
#2019-12-11|1517.58
#2019-12-12|1518.11
#2019-12-13|1539.27
#2019-12-16|1539.60
#2019-12-17|1542.39
#2019-12-18|1539.98
#2019-12-19|1539.63
#2019-12-20|1540.18
#2019-12-23|1537.87
#2019-12-24|1536.16
#2019-12-25|1534.63
#2019-12-26|1537.38
#2019-12-27|1547.34
#2019-12-30|1549.64
#2019-12-31|1547.09
#2020-01-01|1547.09
#2020-01-02|1552.25
#2020-01-03|1554.84
#2020-01-06|1539.17
#2020-01-07|1549.49
#2020-01-08|1532.38
#2020-01-09|1542.07
#2020-01-10|1550.13
#2020-01-13|1550.98
#2020-01-14|1554.24
#2020-01-15|1552.85
#2020-01-16|1556.99
#2020-01-17|1560.97
#2020-01-20|1559.31
#2020-01-21|1546.57
#2020-01-22|1554.27
#2020-01-23|1548.92
#2020-01-24|1548.11
#2020-01-27|1542.50
#2020-01-28|1528.57
#2020-01-29|1525.30
#2020-01-30|1516.95
#2020-01-31|1517.76
#2020-02-03|1504.88
#2020-02-04|1513.97
#2020-02-05|1519.67
#2020-02-06|1540.12
#2020-02-07|1532.17
#2020-02-10|1524.53
#2020-02-11|1531.35
#2020-02-12|1541.83
#2020-02-13|1540.19
#2020-02-14|1544.16
#2020-02-17|1538.13
#2020-02-18|1530.67
#2020-02-19|1522.54
#2020-02-20|1513.95
#2020-02-21|1513.13
#2020-02-24|1501.21
#2020-02-25|1482.43
#2020-02-26|1459.37
#2020-02-27|1448.61
#2020-02-28|1405.41
#2020-03-02|1404.00
#2020-03-03|1405.99
#2020-03-04|1397.42
#2020-03-05|1412.39
#2020-03-06|1375.93
#2020-03-09|1297.66
#2020-03-10|1306.39
#2020-03-11|1279.75
#2020-03-12|1192.38
#2020-03-13|1145.10
#2020-03-16|1095.28
#2020-03-17|1097.95
#2020-03-18|1039.52
#2020-03-19| 982.25
#2020-03-20|1004.04
#2020-03-23| 970.30
#2020-03-24|1031.28
#2020-03-25|1111.06
#2020-03-26|1117.27
#2020-03-27|1130.96
#2020-03-30|1138.59
#2020-03-31|1134.30
#2020-04-01|1121.44
#2020-04-02|1094.85
#2020-04-03|1079.99
#2020-04-06|1115.14
#2020-04-07|1145.80
#2020-04-08|1142.74
#2020-04-09|1160.58
#2020-04-10|1172.36
#2020-04-13|1170.76
#2020-04-14|1191.36
#2020-04-15|1171.03
#2020-04-16|1156.96
#2020-04-17|1174.88
#2020-04-20|1167.39
#2020-04-21|1141.14
#2020-04-22|1139.39
#2020-04-23|1153.38
#2020-04-24|1146.28
#2020-04-27|1174.80
#2020-04-28|1179.52
#2020-04-29|1195.28
#2020-04-30|1215.12
#2020-05-01|1179.70
#2020-05-04|1167.44
#2020-05-05|1179.31
#2020-05-06|1181.88
#2020-05-07|1169.06
#2020-05-08|1191.93
#2020-05-11|1201.55
#2020-05-12|1185.63
#2020-05-13|1178.68
#2020-05-14|1152.62
#2020-05-15|1154.19
#2020-05-18|1158.66
#2020-05-19|1189.64
#2020-05-20|1195.42
#2020-05-21|1189.65
#2020-05-22|1159.50
#2020-05-25|1173.82
#2020-05-26|1210.80
#2020-05-27|1228.42
#2020-05-28|1251.39
#2020-05-29|1233.66
#2020-06-01|1252.14
#2020-06-02|1273.56
#2020-06-03|1304.81
#2020-06-04|1308.86
#2020-06-05|1328.96
#2020-06-08|1357.87
#2020-06-09|1381.28
#2020-06-10|1375.43
#2020-06-11|1322.54
#2020-06-12|1298.18
#2020-06-15|1261.96
#2020-06-16|1311.97
#2020-06-17|1318.15
#2020-06-18|1312.30
#2020-06-19|1306.75
#2020-06-22|1308.60
#2020-06-23|1321.40
#2020-06-24|1311.90
#2020-06-25|1282.23
#2020-06-26|1296.33
#2020-06-29|1271.74
#2020-06-30|1281.36
#2020-07-01|1286.06
#2020-07-02|1307.88
#2020-07-03|1311.29
#2020-07-06|1331.68
#2020-07-07|1317.29
#2020-07-08|1307.10
#2020-07-09|1305.81
#2020-07-10|1289.55
#2020-07-13|1306.70
#2020-07-14|1301.09
#2020-07-15|1316.82
#2020-07-16|1308.40
#2020-07-17|1303.62
#2020-07-20|1301.12
#2020-07-21|1323.44
#2020-07-22|1312.25
#2020-07-23|1316.71
#2020-07-24|1309.13
#2020-07-27|1316.38
#2020-07-28|1312.87
#2020-07-29|1313.42
#2020-07-30|1301.44
#2020-07-31|1277.44
#2020-08-03|1269.99
#2020-08-04|1301.88
#2020-08-05|1306.72
#2020-08-06|1308.73
#2020-08-07|1300.48
#2020-08-10|1308.73
#2020-08-11|1335.62
#2020-08-12|1350.60
#2020-08-13|1353.07
#2020-08-14|1351.42
#2020-08-17|1348.68
#2020-08-18|1347.29
#2020-08-19|1352.17
#2020-08-20|1335.03
#2020-08-21|1343.23
#2020-08-24|1350.48
#2020-08-25|1368.09
#2020-08-26|1368.36
#2020-08-27|1354.31
#2020-08-28|1382.04
#2020-08-31|1381.56
#2020-09-01|1370.41
#2020-09-02|1372.72
#2020-09-03|1378.41
#2020-09-04|1356.88
#2020-09-07|1366.01
#2020-09-08|1370.48
#2020-09-09|1351.56
#2020-09-10|1358.75
#2020-09-11|1357.86
#2020-09-14|1368.29
#2020-09-15|1370.08
#2020-09-16|1376.72
#2020-09-17|1368.14
#2020-09-18|1369.44
#2020-09-21|1351.71
#2020-09-22|1336.98
#2020-09-23|1335.52
#2020-09-24|1316.32
#2020-09-25|1334.50
#2020-09-28|1346.13
#2020-09-29|1346.49
#2020-09-30|1322.46
#2020-10-01|1328.02
#2020-10-02|1322.03
#2020-10-05|1358.02
#2020-10-06|1364.60
#2020-10-07|1374.10
#2020-10-08|1382.82
#2020-10-09|1382.52
#2020-10-12|1392.03
#2020-10-13|1398.68
#2020-10-14|1391.15
#2020-10-15|1374.28
#2020-10-16|1372.51
#2020-10-19|1385.71
#2020-10-20|1371.83
#2020-10-21|1396.45
#2020-10-22|1390.07
#2020-10-23|1400.56
#2020-10-26|1394.80
#2020-10-27|1383.37
#2020-10-28|1367.32
#2020-10-29|1351.84
#2020-10-30|1337.70
#2020-11-02|1357.26
#2020-11-03|1385.04
#2020-11-04|1383.81
#2020-11-05|1410.14
#2020-11-06|1423.17
#2020-11-09|1429.80
#2020-11-10|1483.30
#2020-11-11|1508.15
#2020-11-12|1487.28
#2020-11-13|1476.47
#2020-11-16|1515.02
#2020-11-17|1537.94
#2020-11-18|1546.34
#2020-11-19|1542.39
#2020-11-20|1549.34
#2020-11-23|1542.60
#2020-11-24|1568.05
#2020-11-25|1584.90
#2020-11-26|1578.33
#2020-11-27|1576.60
#2020-11-30|1533.54
#2020-12-01|1550.51
#2020-12-02|1559.05
#2020-12-03|1568.96
#2020-12-04|1575.03
#2020-12-07|1566.77
#2020-12-08|1557.64
#2020-12-09|1571.90
#2020-12-10|1568.76
#2020-12-11|1573.56
#2020-12-14|1583.15
#2020-12-15|1573.37
#2020-12-16|1587.87
#2020-12-17|1598.40
#2020-12-18|1581.64
#2020-12-21|1579.22
#2020-12-22|1554.46
#2020-12-23|1565.21
#2020-12-24|1578.12
#2020-12-25|1580.20
#2020-12-28|1587.48
#2020-12-29|1596.99
#2020-12-30|1607.06
#2020-12-31|1597.16
#2021-01-01|1597.16
#2021-01-04|1608.93
#2021-01-05|1615.51
#2021-01-06|1617.06
#2021-01-07|1653.99
#2021-01-08|1682.77
#2021-01-11|1666.64
#2021-01-12|1682.43
#2021-01-13|1691.45
#2021-01-14|1701.21
#2021-01-15|1694.14
#2021-01-18|1681.08
#2021-01-19|1704.94
#2021-01-20|1695.94
#2021-01-21|1702.59
#2021-01-22|1678.03
#2021-01-25|1688.27
#2021-01-26|1673.10
#2021-01-27|1666.47
#2021-01-28|1635.11
#2021-01-29|1611.58
#2021-02-01|1626.66
#2021-02-02|1641.42
#2021-02-03|1665.75
#2021-02-04|1659.50
#2021-02-05|1691.92
#2021-02-08|1719.47
#2021-02-09|1720.41
#2021-02-10|1732.51
#2021-02-11|1736.62
#2021-02-12|1737.24
#2021-02-15|1750.59
#2021-02-16|1771.81
#2021-02-17|1777.98
#2021-02-18|1756.51
#2021-02-19|1754.42
#2021-02-22|1763.86
#2021-02-23|1781.35
#2021-02-24|1752.84
#2021-02-25|1768.99
#2021-02-26|1706.39
#2021-03-01|1738.98
#2021-03-02|1735.08
#2021-03-03|1756.82
#2021-03-04|1760.42
#2021-03-05|1741.97
#2021-03-08|1749.02
#2021-03-09|1779.78
#2021-03-10|1768.78
#2021-03-11|1783.17
#2021-03-12|1768.92
#2021-03-15|1788.29
#2021-03-16|1788.15
#2021-03-17|1785.09
#2021-03-18|1812.90
#2021-03-19|1817.33
#2021-03-22|1809.80
#2021-03-23|1786.28
#2021-03-24|1749.81
#2021-03-25|1768.86
#2021-03-26|1787.33
#2021-03-29|1774.90
#2021-03-30|1772.89
#2021-03-31|1757.38
#2021-04-01|1760.40
#2021-04-02|1755.82
#2021-04-05|1777.22
#2021-04-06|1770.85
#2021-04-07|1769.47
#2021-04-08|1777.78
#2021-04-09|1773.54
#2021-04-12|1769.61
#2021-04-13|1779.62
#2021-04-14|1789.16
#2021-04-15|1804.73
#2021-04-16|1800.23
#2021-04-19|1807.04
#2021-04-20|1796.82
#2021-04-21|1770.72
#2021-04-22|1783.23
#2021-04-23|1789.39
#2021-04-26|1803.52
#2021-04-27|1804.08
#2021-04-28|1813.80
#2021-04-29|1817.57
#2021-04-30|1793.99
#2021-05-03|1797.12
#2021-05-04|1793.88
#2021-05-05|1799.36
#2021-05-06|1823.51
#2021-05-07|1846.36
#2021-05-10|1862.93
#2021-05-11|1830.38
#2021-05-12|1805.74
#2021-05-13|1803.30
#2021-05-14|1833.21
#2021-05-17|1832.92
#2021-05-18|1864.23
#2021-05-19|1846.98
#2021-05-20|1852.62
#2021-05-21|1845.09
#2021-05-24|1858.11
#2021-05-25|1876.73
#2021-05-26|1871.22
#2021-05-27|1859.12
#2021-05-28|1880.22
#2021-05-31|1865.71
#2021-06-01|1872.30
#2021-06-02|1875.77
#2021-06-03|1868.49
#2021-06-04|1885.75
#2021-06-07|1878.11
#2021-06-08|1875.09
#2021-06-09|1856.74
#2021-06-10|1856.60
#2021-06-11|1840.86
#2021-06-14|1837.31
#2021-06-15|1840.86
#2021-06-16|1853.61
#2021-06-17|1844.25
#2021-06-18|1818.00
#2021-06-21|1775.36
#2021-06-22|1802.37
#2021-06-23|1801.93
#2021-06-24|1799.67
#2021-06-25|1817.83
#2021-06-28|1817.96
#2021-06-29|1799.60
#2021-06-30|1797.09
#2021-07-01|1784.04
#2021-07-02|1795.08
#2021-07-05|1794.59
#2021-07-06|1798.45
#2021-07-07|1788.60
#2021-07-08|1774.25
#2021-07-09|1768.44
#2021-07-12|1787.45
#2021-07-13|1802.03
#2021-07-14|1796.83
#2021-07-15|1784.95
#2021-07-16|1788.46
#2021-07-19|1761.18
#2021-07-20|1745.90
#2021-07-21|1759.25
#2021-07-22|1782.74
#2021-07-23|1769.92
#2021-07-26|1767.89
#2021-07-27|1767.01
#2021-07-28|1755.39
#2021-07-29|1780.12
#2021-07-30|1768.00
#2021-08-02|1799.00
#2021-08-03|1792.27
#2021-08-04|1793.97
#2021-08-05|1803.42
#2021-08-06|1803.09
#2021-08-09|1809.72
#2021-08-10|1818.25
#2021-08-11|1840.57
#2021-08-12|1830.80
#2021-08-13|1838.40
#2021-08-16|1819.52
#2021-08-17|1801.83
#2021-08-18|1809.59
#2021-08-19|1785.44
#2021-08-20|1772.08
#2021-08-23|1793.94
#2021-08-24|1808.96
#2021-08-25|1808.95
#2021-08-26|1808.23
#2021-08-27|1814.84
#2021-08-30|1812.57
#2021-08-31|1812.37
#2021-09-01|1837.77
#2021-09-02|1839.04
#2021-09-03|1854.30
#2021-09-06|1866.26
#2021-09-07|1864.58
#2021-09-08|1869.58
#2021-09-09|1848.99
#2021-09-10|1870.04
#2021-09-13|1870.97
#2021-09-14|1884.20
#2021-09-15|1865.60
#2021-09-16|1855.13
#2021-09-17|1853.32
#2021-09-20|1826.28
#2021-09-21|1821.65
#2021-09-22|1811.99
#2021-09-23|1821.37
#2021-09-24|1831.31
#2021-09-27|1852.47
#2021-09-28|1846.84
#2021-09-29|1829.05
#2021-09-30|1844.43
#2021-10-01|1817.19
#2021-10-04|1833.55
#2021-10-05|1830.30
#2021-10-06|1834.83
#2021-10-07|1847.56
#2021-10-08|1849.38
#2021-10-11|1854.99
#2021-10-12|1840.16
#2021-10-13|1836.01
#2021-10-14|1829.75
#2021-10-15|1846.86
#2021-10-18|1851.19
#2021-10-19|1862.76
#2021-10-20|1883.24
#2021-10-21|1877.70
#2021-10-22|1874.49
#2021-10-25|1876.36
#2021-10-26|1877.33
#2021-10-27|1878.06
#2021-10-28|1874.24
#2021-10-29|1848.10
#2021-11-01|1858.94
#2021-11-02|1838.23
#2021-11-03|1836.67
#2021-11-04|1850.23
#2021-11-05|1850.15
#2021-11-08|1860.53
#2021-11-09|1842.00
#2021-11-10|1829.48
#2021-11-11|1822.33
#2021-11-12|1835.58
#2021-11-15|1846.74
#2021-11-16|1838.17
#2021-11-17|1806.78
#2021-11-18|1800.45
#2021-11-19|1799.44
#2021-11-22|1787.86
#2021-11-23|1786.53
#2021-11-24|1786.07
#2021-11-25|1782.96
#2021-11-26|1754.72
#2021-11-29|1724.64
#2021-11-30|1702.24
#2021-12-01|1725.65
#2021-12-02|1728.13
#2021-12-03|1741.63
#2021-12-06|1741.36
#2021-12-07|1772.42
#2021-12-08|1782.91
#2021-12-09|1780.75
#2021-12-10|1774.81
#2021-12-13|1769.48
#2021-12-14|1768.15
#2021-12-15|1769.53
#2021-12-16|1785.88
#2021-12-17|1783.76
#2021-12-20|1749.77
#2021-12-21|1756.55
#2021-12-22|1764.53
#2021-12-23|1777.50
#2021-12-24|1777.60
#2021-12-27|1773.30
#2021-12-28|1784.28
#2021-12-29|1790.79
#2021-12-30|1786.25
#2021-12-31|1779.81
#2022-01-03|1772.64
#2022-01-04|1806.44
#2022-01-05|1822.40
#2022-01-06|1797.18
#2022-01-07|1829.95
#2022-01-10|1840.37
#2022-01-11|1847.91
#2022-01-12|1874.14
#2022-01-13|1893.42
#2022-01-14|1883.33
#2022-01-17|1875.35
#2022-01-18|1863.95
#2022-01-19|1852.69
#2022-01-20|1861.29
#2022-01-21|1843.49
#2022-01-24|1830.98
#2022-01-25|1794.72
#2022-01-26|1801.16
#2022-01-27|1770.80
#2022-01-28|1780.98
#2022-01-31|1770.17
#2022-02-01|1786.67
#2022-02-02|1810.71
#2022-02-03|1814.73
#2022-02-04|1830.44
#2022-02-07|1852.72
#2022-02-08|1865.80
#2022-02-09|1895.59
#2022-02-10|1901.41
#2022-02-11|1898.35
#2022-02-14|1899.33
#2022-02-15|1875.39
#2022-02-16|1905.52
#2022-02-17|1910.09
#2022-02-18|1889.16
#2022-02-21|1897.42
#2022-02-22|1861.93
#2022-02-23|1863.24
#2022-02-24|1800.21
#2022-02-25|1788.97
#2022-02-28|1790.42
#2022-03-01|1794.97
#2022-03-02|1750.57
#2022-03-03|1777.39
#2022-03-04|1761.11
#2022-03-07|1712.10
#2022-03-08|1675.77
#2022-03-09|1695.67
#2022-03-10|1755.41
#2022-03-11|1751.40
#2022-03-14|1761.73
#2022-03-15|1764.01
#2022-03-16|1795.59
#2022-03-17|1846.02
#2022-03-18|1848.36
#2022-03-21|1847.02
#2022-03-22|1872.46
#2022-03-23|1896.45
#2022-03-24|1886.50
#2022-03-25|1870.57
#2022-03-28|1867.91
#2022-03-29|1881.28
#2022-03-30|1895.61
#2022-03-31|1875.45
#2022-04-01|1864.78
#2022-04-04|1870.42
#2022-04-05|1864.35
#2022-04-06|1849.31
#2022-04-07|1827.13
#2022-04-08|1825.33
#2022-04-11|1823.88
#2022-04-12|1823.96
#2022-04-13|1812.89
#2022-04-14|1814.00
#2022-04-15|1815.01
#2022-04-18|1802.13
#2022-04-19|1797.35
#2022-04-20|1824.29
#2022-04-21|1821.71
#2022-04-22|1795.89
#2022-04-25|1764.62
#2022-04-26|1754.18
#2022-04-27|1724.07
#2022-04-28|1736.33
#2022-04-29|1760.29
#2022-05-02|1741.81
#2022-05-03|1746.17
#2022-05-04|1752.94
#2022-05-05|1750.62
#2022-05-06|1733.31
#2022-05-09|1713.85
#2022-05-10|1697.11
#2022-05-11|1677.46
#2022-05-12|1665.72
#2022-05-13|1682.71
#2022-05-16|1688.39
#2022-05-17|1704.43
#2022-05-18|1717.02
#2022-05-19|1701.84
#2022-05-20|1719.87
#2022-05-23|1733.58
#2022-05-24|1731.27
#2022-05-25|1731.11
#2022-05-26|1734.39
#2022-05-27|1764.35
#2022-05-30|1780.19
#2022-05-31|1759.66
#2022-06-01|1775.37
#2022-06-02|1765.17
#2022-06-03|1758.08
#2022-06-06|1757.80
#2022-06-07|1738.87
#2022-06-08|1715.48
#2022-06-09|1692.93
#2022-06-10|1665.69
#2022-06-13|1639.94
#2022-06-14|1612.74
#2022-06-15|1616.56
#2022-06-16|1625.45
#2022-06-17|1591.80
#2022-06-20|1598.45
#2022-06-21|1627.52
#2022-06-22|1609.27
#2022-06-23|1618.53
#2022-06-24|1620.72
#2022-06-27|1649.98
#2022-06-28|1654.21
#2022-06-29|1641.18
#2022-06-30|1623.03
#2022-07-01|1614.46
#2022-07-04|1626.72
#2022-07-05|1627.33
#2022-07-06|1604.82
#2022-07-07|1621.11
#2022-07-08|1630.31
#2022-07-11|1614.42
#2022-07-12|1615.78
#2022-07-13|1618.67
#2022-07-14|1587.50
#2022-07-15|1577.72
#2022-07-18|1603.77
#2022-07-19|1615.38
#2022-07-20|1638.41
#2022-07-21|1633.22
#2022-07-22|1649.30
#2022-07-25|1648.12
#2022-07-26|1660.47
#2022-07-27|1658.89
#2022-07-28|1679.55
#2022-07-29|1682.19
#2022-08-01|1700.28
#2022-08-02|1676.91
#2022-08-03|1658.99
#2022-08-04|1672.76
#2022-08-05|1664.87
#2022-08-08|1676.16
#2022-08-09|1664.73
#2022-08-10|1686.84
#2022-08-11|1699.48
#2022-08-12|1703.50
#2022-08-15|1697.45
#2022-08-16|1686.00
#2022-08-17|1684.72
#2022-08-18|1679.98
#2022-08-19|1658.42
#2022-08-22|1650.44
#2022-08-23|1640.94
#2022-08-24|1637.77
#2022-08-25|1663.72
#2022-08-26|1662.36
#2022-08-29|1625.00
#2022-08-30|1629.46
#2022-08-31|1635.85
#2022-09-01|1602.48
#2022-09-02|1610.68
#2022-09-05|1601.45
#2022-09-06|1584.62
#2022-09-07|1557.68
#2022-09-08|1579.61
#2022-09-09|1609.34
#2022-09-12|1621.38
#2022-09-13|1610.62
#2022-09-14|1585.53
#2022-09-15|1587.01
#2022-09-16|1589.46
#2022-09-19|1584.60
#2022-09-20|1595.26
#2022-09-21|1579.35
#2022-09-22|1573.05
#2022-09-23|1548.18
#2022-09-26|1509.23
#2022-09-27|1502.45
#2022-09-28|1482.44
#2022-09-29|1494.44
#2022-09-30|1472.68
#2022-10-03|1474.43
#2022-10-04|1515.58
#2022-10-05|1540.10
#2022-10-06|1538.68
#2022-10-07|1525.21
#2022-10-10|1497.26
#2022-10-11|1485.90
#2022-10-12|1490.97
#2022-10-13|1478.99
#2022-10-14|1502.81
#2022-10-17|1494.64
#2022-10-18|1516.60
#2022-10-19|1516.28
#2022-10-20|1520.01
#2022-10-21|1500.38
#2022-10-24|1492.63
#2022-10-25|1513.75
#2022-10-26|1533.33
#2022-10-27|1526.25
#2022-10-28|1512.72
#2022-10-31|1525.90
#2022-11-01|1549.53
#2022-11-02|1561.56
#2022-11-03|1530.77
#2022-11-04|1555.28
#2022-11-07|1570.31
#2022-11-08|1595.11
#2022-11-09|1588.20
#2022-11-10|1613.00
#2022-11-11|1675.57
#2022-11-14|1667.09
#2022-11-15|1697.60
#2022-11-16|1681.68
#2022-11-17|1676.40
#2022-11-18|1687.88
#2022-11-21|1668.41
#2022-11-22|1685.18
#2022-11-23|1705.28
#2022-11-24|1732.55
#2022-11-25|1733.77
#2022-11-28|1710.78
#2022-11-29|1736.81
#2022-11-30|1736.24
#2022-12-01|1769.62
#2022-12-02|1746.68
#2022-12-05|1748.89
#2022-12-06|1741.85
#2022-12-07|1729.95
#2022-12-08|1737.89
#2022-12-09|1753.54
#2022-12-12|1745.37
#2022-12-13|1787.62
#2022-12-14|1783.27
#2022-12-15|1752.46
#2022-12-16|1740.95
#2022-12-19|1741.43
#2022-12-20|1790.12
#2022-12-21|1802.01
#2022-12-22|1812.75
#2022-12-23|1824.23
#2022-12-26|1816.64
#2022-12-27|1829.98
#2022-12-28|1826.47
#2022-12-29|1809.68
#2022-12-30|1825.40
#2023-01-02|1822.76
#2023-01-03|1818.57
#2023-01-04|1856.43
#2023-01-05|1835.60
#2023-01-06|1849.48
#2023-01-09|1870.02
#2023-01-10|1851.93
#2023-01-11|1855.46
#2023-01-12|1907.56
#2023-01-13|1947.65
#2023-01-16|1935.05
#2023-01-17|1931.82
#2023-01-18|1935.80
#2023-01-19|1916.33
#2023-01-20|1922.84
#2023-01-23|1929.07
#2023-01-24|1944.36
#2023-01-25|1958.68
#2023-01-26|1962.49
#2023-01-27|1983.24
#2023-01-30|1970.56
#2023-01-31|1949.47
#2023-02-01|1955.52
#2023-02-02|1943.98
#2023-02-03|1924.76
#2023-02-06|1892.61
#2023-02-07|1917.99
#2023-02-08|1931.17
#2023-02-09|1936.43
#2023-02-10|1930.64
#2023-02-13|1920.01
#2023-02-14|1926.27
#2023-02-15|1881.59
#2023-02-16|1886.05
#2023-02-17|1876.55
#2023-02-20|1900.08
#2023-02-21|1888.13
#2023-02-22|1875.10
#2023-02-23|1866.27
#2023-02-24|1847.81
#2023-02-27|1856.73
#2023-02-28|1857.32
#2023-03-01|1859.67
#2023-03-02|1837.73
#2023-03-03|1848.30
#2023-03-06|1863.79
#2023-03-07|1859.36
#2023-03-08|1846.17
#2023-03-09|1865.35
#2023-03-10|1815.46
#2023-03-13|1800.14
#2023-03-14|1726.00
#2023-03-15|1757.29
#2023-03-16|1715.60
#2023-03-17|1741.64
#2023-03-20|1712.37
#2023-03-21|1717.58
#2023-03-22|1750.16
#2023-03-23|1756.98
#2023-03-24|1736.60
#2023-03-27|1724.67
#2023-03-28|1755.20
#2023-03-29|1754.87
#2023-03-30|1765.65
#2023-03-31|1773.24
#2023-04-03|1800.29
#2023-04-04|1806.40
#2023-04-05|1795.95
#2023-04-06|1778.96
#2023-04-07|1787.08
#2023-04-10|1776.05
#2023-04-11|1792.24
#2023-04-12|1802.41
#2023-04-13|1811.79
#2023-04-14|1808.53
#2023-04-17|1815.25
#2023-04-18|1826.66
#2023-04-19|1828.60
#2023-04-20|1842.14
#2023-04-21|1814.70
#2023-04-24|1808.31
#2023-04-25|1809.91
#2023-04-26|1799.87
#2023-04-27|1797.82
#2023-04-28|1795.88
#2023-05-01|1806.19
#2023-05-02|1805.52
#2023-05-03|1799.78
#2023-05-04|1793.42
#2023-05-05|1789.86
#2023-05-08|1800.07
#2023-05-09|1802.62
#2023-05-10|1805.24
#2023-05-11|1804.95
#2023-05-12|1785.94
#2023-05-15|1805.27
#2023-05-16|1797.69
#2023-05-17|1787.25
#2023-05-18|1788.08
#2023-05-19|1796.05
#2023-05-22|1796.81
#2023-05-23|1798.97
#2023-05-24|1786.61
#2023-05-25|1756.54
#2023-05-26|1750.05
#2023-05-29|1769.41
#2023-05-30|1764.24
#2023-05-31|1742.74
#2023-06-01|1762.98
#2023-06-02|1783.58
#2023-06-05|1804.07
#2023-06-06|1798.93
#2023-06-07|1789.78
#2023-06-08|1802.80
#2023-06-09|1811.94
#2023-06-12|1812.14
#2023-06-13|1822.65
#2023-06-14|1844.58
#2023-06-15|1848.11
#2023-06-16|1852.66
#2023-06-19|1856.74
#2023-06-20|1843.63
#2023-06-21|1843.56
#2023-06-22|1845.64
#2023-06-23|1804.98
#2023-06-26|1795.74
#2023-06-27|1807.06
#2023-06-28|1817.56
#2023-06-29|1823.76
#2023-06-30|1826.74
#2023-07-03|1847.45
#2023-07-04|1871.32
#2023-07-05|1857.28
#2023-07-06|1821.22
#2023-07-07|1820.22
#2023-07-10|1820.51
#2023-07-11|1835.00
#2023-07-12|1869.46
#2023-07-13|1897.13
#2023-07-14|1897.43
#2023-07-17|1892.89
#2023-07-18|1907.75
#2023-07-19|1911.10
#2023-07-20|1902.89
#2023-07-21|1890.86
#2023-07-24|1880.79
#2023-07-25|1894.80
#2023-07-26|1903.33
#2023-07-27|1919.02
#2023-07-28|1944.88
#2023-07-31|1951.57
#2023-08-01|1930.81
#2023-08-02|1883.38
#2023-08-03|1875.63
#2023-08-04|1893.77
#2023-08-07|1887.02
#2023-08-08|1870.76
#2023-08-09|1862.95
#2023-08-10|1876.29
#2023-08-11|1865.69
#2023-08-14|1843.50
#2023-08-15|1848.38
#2023-08-16|1816.93
#2023-08-17|1813.58
#2023-08-18|1807.04
#2023-08-21|1785.43
#2023-08-22|1811.95
#2023-08-23|1833.05
#2023-08-24|1839.22
#2023-08-25|1815.50
#2023-08-28|1839.40
#2023-08-29|1856.11
#2023-08-30|1878.79
#2023-08-31|1883.34
#2023-09-01|1886.40
#2023-09-04|1906.51
#2023-09-05|1882.66
#2023-09-06|1886.88
#2023-09-07|1885.59
#2023-09-08|1877.50
#2023-09-11|1920.63
#2023-09-12|1917.59
#2023-09-13|1929.29
#2023-09-14|1945.37
#2023-09-15|1947.58
#2023-09-18|1939.00
#2023-09-19|1952.62
#2023-09-20|1947.20
#2023-09-21|1927.98
#2023-09-22|1941.06
#2023-09-25|1911.19
#2023-09-26|1912.15
#2023-09-27|1910.31
#2023-09-28|1908.20
#2023-09-29|1902.40
#2023-10-02|1892.86
#2023-10-03|1874.21
#2023-10-04|1837.02
#2023-10-05|1875.68
#2023-10-06|1886.52
#2023-10-09|1891.86
#2023-10-10|1919.96
#2023-10-11|1921.57
#2023-10-12|1928.68
#2023-10-13|1897.62
#2023-10-16|1890.16
#2023-10-17|1905.60
#2023-10-18|1915.07
#2023-10-19|1882.67
#2023-10-20|1870.13
#2023-10-23|1858.31
#2023-10-24|1860.04
#2023-10-25|1861.40
#2023-10-26|1845.52
#2023-10-27|1870.90
#2023-10-30|1854.11
#2023-10-31|1855.49
#2023-11-01|1885.57
#2023-11-02|1900.89
#2023-11-03|1939.00
#2023-11-06|1949.12
#2023-11-07|1909.93
#2023-11-08|1873.52
#2023-11-09|1892.64
#2023-11-10|1881.95
#2023-11-13|1888.75
#2023-11-14|1920.36
#2023-11-15|1927.68
#2023-11-16|1923.11
#2023-11-17|1935.22
#2023-11-20|1957.48
#2023-11-21|1954.55
#2023-11-22|1948.13
#2023-11-23|1952.17
#2023-11-24|1951.58
#2023-11-27|1958.32
#2023-11-28|1968.39
#2023-11-29|1945.86
#2023-11-30|1951.03
#2023-12-01|1955.92
#2023-12-04|1945.66
#2023-12-05|1923.66
#2023-12-06|1948.22
#2023-12-07|1963.21
#2023-12-08|1961.93
#2023-12-11|1956.37
#2023-12-12|1956.48
#2023-12-13|1968.76
#2023-12-14|1987.50
#2023-12-15|1988.60
#2023-12-18|1965.60
#2023-12-19|1971.95
#2023-12-20|1984.32
#2023-12-21|1981.62
#2023-12-22|1996.31
#2023-12-25|1993.55
#2023-12-26|1993.06
#2023-12-27|2011.61
#2023-12-28|2039.51
#2023-12-29|2039.30
#2024-01-01|2039.30
#2024-01-02|2021.19
#2024-01-03|1992.05
#2024-01-04|1986.21
#2024-01-05|2016.23
#2024-01-08|2007.87
#2024-01-09|2007.86
#2024-01-10|1992.33
#2024-01-11|2013.90
#2024-01-12|2017.84
#2024-01-15|2033.67
#2024-01-16|1995.93
#2024-01-17|1966.52
#2024-01-18|1967.97
#2024-01-19|1982.80
#2024-01-22|2001.54
#2024-01-23|2012.20
#2024-01-24|2050.65
#2024-01-25|2051.09
#2024-01-26|2034.18
#2024-01-29|2058.49
#2024-01-30|2044.83
#2024-01-31|2084.89
#2024-02-01|2066.48
#2024-02-02|2062.51
#2024-02-05|2063.35
#2024-02-06|2061.26
#2024-02-07|2076.87
#2024-02-08|2069.41
#2024-02-09|2071.14
#2024-02-12|2072.39
#2024-02-13|2085.76
#2024-02-14|2069.72
#2024-02-15|2094.72
#2024-02-16|2131.45
#2024-02-19|2163.62
#2024-02-20|2156.49
#2024-02-21|2149.49
#2024-02-22|2154.79
#2024-02-23|2161.21
#2024-02-26|2160.48
#2024-02-27|2176.76
#2024-02-28|2163.12
#2024-02-29|2181.86
#2024-03-01|2199.93
#2024-03-04|2201.38
#2024-03-05|2205.23
#2024-03-06|2230.96
#2024-03-07|2264.10
#2024-03-08|2308.51
#2024-03-11|2259.31
#2024-03-12|2245.52
#2024-03-13|2263.65
#2024-03-14|2244.04
#2024-03-15|2222.77
#2024-03-18|2236.87
#2024-03-19|2215.74
#2024-03-20|2208.50
#2024-03-21|2267.23
#2024-03-22|2267.68
#2024-03-25|2247.15
#2024-03-26|2245.20
#2024-03-27|2248.70
#2024-03-28|2239.80
#2024-03-29|2247.04
#2024-04-01|2206.45
#2024-04-02|2214.43
#2024-04-03|2208.21
#2024-04-04|2240.47
#2024-04-05|2221.95
#2024-04-08|2234.82
#2024-04-09|2246.81
#2024-04-10|2217.30
#2024-04-11|2215.90
#2024-04-12|2198.23
#2024-04-15|2177.16
#2024-04-16|2115.10
#2024-04-17|2105.07
#2024-04-18|2136.77
#2024-04-19|2111.31
#2024-04-22|2157.08
#2024-04-23|2183.78
#2024-04-24|2202.11
#2024-04-25|2190.53
#2024-04-26|2191.68
#2024-04-29|2212.24
#2024-04-30|2215.39
#2024-05-01|2199.47
#2024-05-02|2236.76
#2024-05-03|2263.23
#2024-05-06|2268.05
#2024-05-07|2278.30
#2024-05-08|2255.66
#2024-05-09|2270.43
#2024-05-10|2296.90
#2024-05-13|2308.85
#2024-05-14|2295.68
#2024-05-15|2307.08
#2024-05-16|2324.45
#2024-05-17|2337.32
#2024-05-20|2349.13
#2024-05-21|2338.32
#2024-05-22|2328.44
#2024-05-23|2321.03
#2024-05-24|2304.73
#2024-05-27|2337.14
#2024-05-28|2347.42
#2024-05-29|2320.47
#2024-05-30|2320.75
#2024-05-31|2351.78
#2024-06-03|2398.66
#2024-06-04|2381.25
#2024-06-05|2345.88
#2024-06-06|2363.05
#2024-06-07|2353.67
#2024-06-10|2366.04
#2024-06-11|2345.40
#2024-06-12|2353.44
#2024-06-13|2328.15
#2024-06-14|2309.39
#2024-06-17|2287.99
#2024-06-18|2311.73
#2024-06-19|2332.05
#2024-06-20|2324.93
#2024-06-21|2317.96
#2024-06-24|2321.91
#2024-06-25|2364.71
#2024-06-26|2358.55
#2024-06-27|2355.84
#2024-06-28|2388.01
#2024-07-01|2390.17
#2024-07-02|2418.55
#2024-07-03|2427.00
#2024-07-04|2457.14
#2024-07-05|2442.96
#2024-07-08|2424.76
#2024-07-09|2428.38
#2024-07-10|2450.22
#2024-07-11|2488.57
#2024-07-12|2482.92
#2024-07-15|2480.39
#2024-07-16|2477.48
#2024-07-17|2504.42
#2024-07-18|2495.19
#2024-07-19|2472.56
#2024-07-22|2456.11
#2024-07-23|2480.67
#2024-07-24|2472.30
#2024-07-25|2407.48
#2024-07-26|2415.68
#2024-07-29|2452.88
#2024-07-30|2437.42
#2024-07-31|2523.43
#2024-08-01|2500.69
#2024-08-02|2372.78
#2024-08-05|2152.47
#2024-08-06|2212.49
#2024-08-07|2264.28
#2024-08-08|2253.58
#2024-08-09|2289.29
#2024-08-12|2289.62
#2024-08-13|2345.63
#2024-08-14|2369.45
#2024-08-15|2381.86
#2024-08-16|2448.24
#2024-08-19|2472.43
#2024-08-20|2495.74
#2024-08-21|2480.19
#2024-08-22|2466.22
#2024-08-23|2494.48
#2024-08-26|2497.76
#2024-08-27|2494.48
#2024-08-28|2497.46
#2024-08-29|2498.83
#2024-08-30|2508.03
#2024-09-02|2520.15
#2024-09-03|2558.77
#2024-09-04|2496.02
#2024-09-05|2494.98
#2024-09-06|2511.27
#2024-09-09|2469.73
#2024-09-10|2474.48
#2024-09-11|2441.35
#2024-09-12|2480.86
#2024-09-13|2492.24
#2024-09-16|2503.00
#2024-09-17|2478.96
#2024-09-18|2488.03
#2024-09-19|2524.37
#2024-09-20|2534.62
#2024-09-23|2544.45
#2024-09-24|2538.59
#2024-09-25|2488.94
#2024-09-26|2536.55
#2024-09-27|2568.92
#2024-09-30|2575.02
#2024-10-01|2570.99
#2024-10-02|2545.00
#2024-10-03|2539.30
#2024-10-04|2534.64
#2024-10-07|2584.72
#2024-10-08|2522.27
#2024-10-09|2508.82
#2024-10-10|2532.78
#2024-10-11|2541.12
#2024-10-14|2543.97
#2024-10-15|2562.96
#2024-10-16|2552.37
#2024-10-17|2573.91
#2024-10-18|2591.93
#2024-10-21|2566.14
#2024-10-22|2528.09
#2024-10-23|2499.52
#2024-10-24|2509.88
#2024-10-25|2510.65
#2024-10-28|2497.90
#2024-10-29|2519.17
#2024-10-30|2512.37
#2024-10-31|2510.01
#2024-11-01|2497.55
#2024-11-04|2517.18
#2024-11-05|2531.48
#2024-11-06|2562.77
#2024-11-07|2641.85
#2024-11-08|2653.86
#2024-11-11|2631.72
#2024-11-12|2624.33
#2024-11-13|2599.50
#2024-11-14|2602.29
#2024-11-15|2627.54
#2024-11-18|2625.94
#2024-11-19|2669.76
#2024-11-20|2632.66
#2024-11-21|2646.35
#2024-11-22|2653.11
#2024-11-25|2664.51
#2024-11-26|2625.11
#2024-11-27|2650.29
#2024-11-28|2663.70
#2024-11-29|2686.52
#2024-12-02|2711.36
#2024-12-03|2754.08
#2024-12-04|2698.84
#2024-12-05|2701.89
#2024-12-06|2687.34
#2024-12-09|2689.84
#2024-12-10|2653.95
#2024-12-11|2654.18
#2024-12-12|2665.73
#2024-12-13|2638.42
#2024-12-16|2628.09
#2024-12-17|2615.65
#2024-12-18|2602.55
#2024-12-19|2556.52
#2024-12-20|2519.05
#2024-12-23|2552.34
#2024-12-24|2563.02
#2024-12-25|2559.15
#2024-12-26|2557.47
#2024-12-27|2574.51
#2024-12-30|2570.12
#2024-12-31|2557.89
#2025-01-01|2557.89
#2025-01-02|2557.90
#2025-01-03|2562.29
#2025-01-06|2576.41
#2025-01-07|2597.17
#2025-01-08|2596.59
#2025-01-09|2575.32
#2025-01-10|2540.86
#2025-01-13|2521.46
#2025-01-14|2519.81
#2025-01-15|2553.40
#2025-01-16|2590.55
#2025-01-17|2569.23
#2025-01-20|2605.82
#2025-01-21|2615.04
#2025-01-22|2608.49
#2025-01-23|2611.97
#2025-01-24|2631.86
#2025-01-27|2647.20
#2025-01-28|2650.43
#2025-01-29|2661.11
#2025-01-30|2679.09
#2025-01-31|2687.55
#2025-02-03|2628.73
#2025-02-04|2651.91
#2025-02-05|2672.41
#2025-02-06|2689.28
#2025-02-07|2689.54
#2025-02-10|2684.02
#2025-02-11|2673.91
#2025-02-12|2678.30
#2025-02-13|2713.60
#2025-02-14|2743.58
#2025-02-17|2757.26
#2025-02-18|2757.04
#2025-02-19|2746.52
#2025-02-20|2730.21
#2025-02-21|2725.75
#2025-02-24|2741.07
#2025-02-25|2729.26
#2025-02-26|2725.66
#2025-02-27|2734.86
#2025-02-28|2687.63
#2025-03-03|2717.73
#2025-03-04|2717.28
#2025-03-05|2721.99
#2025-03-06|2763.08
#2025-03-07|2716.66
#2025-03-10|2703.88
#2025-03-11|2663.16
#2025-03-12|2671.88
#2025-03-13|2682.33
#2025-03-14|2692.87
#2025-03-17|2733.18
#2025-03-18|2761.68
#2025-03-19|2760.19
#2025-03-20|2778.03
#2025-03-21|2796.71
#2025-03-24|2773.42
#2025-03-25|2775.09
#2025-03-26|2784.66
#2025-03-27|2804.34
#2025-03-28|2792.84
#2025-03-31|2719.47
#2025-04-01|2732.22
#2025-04-02|2731.68
#2025-04-03|2642.43
#2025-04-04|2530.75
#2025-04-07|2297.92
#2025-04-08|2406.31
#2025-04-09|2346.63
#2025-04-10|2532.55
#2025-04-11|2478.63
#2025-04-14|2532.07
#2025-04-15|2575.03
#2025-04-16|2572.15
#2025-04-17|2613.97
#2025-04-18|2627.55
#2025-04-21|2631.94
#2025-04-22|2641.27
#2025-04-23|2675.35
#2025-04-24|2696.44
#2025-04-25|2691.56
#2025-04-28|2719.02
#2025-04-29|2726.00
#2025-04-30|2772.51
#2025-05-01|2733.42
#2025-05-02|2758.65
#2025-05-05|2750.08
#2025-05-06|2758.89
#2025-05-07|2782.01
#2025-05-08|2754.91
#2025-05-09|2799.31
#2025-05-12|2792.65
#2025-05-13|2829.42
#2025-05-14|2873.28
#2025-05-15|2861.81
#2025-05-16|2858.67
#2025-05-19|2870.96
#2025-05-20|2885.43
#2025-05-21|2914.21
#2025-05-22|2888.70
#2025-05-23|2923.17
#2025-05-26|2930.98
#2025-05-27|2935.05
#2025-05-28|2923.11
#2025-05-29|2973.33
#2025-05-30|2983.29
#2025-06-02|2997.56
#2025-06-03|2991.87
#2025-06-04|3040.93
#2025-06-05|3025.53
#2025-06-06|3008.40
#2025-06-09|3045.50
#2025-06-10|3039.00
#2025-06-11|3027.22
#2025-06-12|3034.83
#2025-06-13|3004.99
#2025-06-16|3029.22
#2025-06-17|3011.90
#2025-06-18|3013.49
#2025-06-19|2988.67
#2025-06-20|2982.54
#2025-06-23|2973.27
#2025-06-24|3062.42
#2025-06-25|3065.38
#2025-06-26|3090.21
#2025-06-27|3076.88
#2025-06-30|3092.53
#2025-07-01|3104.69
#2025-07-02|3095.42
#2025-07-03|3082.15
#2025-07-04|3081.68
#2025-07-07|3045.44
#2025-07-08|3055.12
#2025-07-09|3067.32
#2025-07-10|3080.64
#2025-07-11|3095.92
#2025-07-14|3093.22
#2025-07-15|3086.74
#2025-07-16|3049.90
#2025-07-17|3068.57
#2025-07-18|3089.46
#2025-07-21|3080.61
#2025-07-22|3081.46
#2025-07-23|3154.68
#2025-07-24|3196.27
#2025-07-25|3161.39
#2025-07-28|3127.50
#2025-07-29|3111.58
#2025-07-30|3115.43
#2025-07-31|3109.46
#2025-08-01|3109.83
#2025-08-04|3087.65
#2025-08-05|3124.14
#2025-08-06|3156.16
#2025-08-07|3183.32
#2025-08-08|3179.90
#2025-08-11|3179.78
#2025-08-12|3224.26
#2025-08-13|3237.79
#2025-08-14|3247.37
#2025-08-15|3316.51
#2025-08-18|3276.75
#2025-08-19|3255.83
#2025-08-20|3280.97
#2025-08-21|3274.55
#2025-08-22|3325.25
#2025-08-25|3317.92
#2025-08-26|3286.49
#2025-08-27|3270.18
#2025-08-28|3318.41
#2025-08-29|3307.88
#2025-09-01|3290.26
#2025-09-02|3302.51
#2025-09-03|3232.79
#2025-09-04|3261.02
#2025-09-05|3301.82
#2025-09-08|3306.07
#2025-09-09|3308.26
#2025-09-10|3369.95
#2025-09-11|3348.91
#2025-09-12|3364.15
#2025-09-15|3369.99
#2025-09-16|3382.78
#2025-09-17|3355.86
#2025-09-18|3310.53
#2025-09-19|3321.26
#2025-09-22|3328.22
#2025-09-23|3331.65
#2025-09-24|3295.01
#2025-09-25|3280.78
#2025-09-26|3296.24
#2025-09-29|3324.97
#2025-09-30|3362.62
#2025-10-01|3327.66
#2025-10-02|3330.98
#2025-10-03|3348.75
#2025-10-06|3338.65
#2025-10-07|3318.80
#2025-10-08|3327.15
#2025-10-09|3326.36
#2025-10-10|3286.77
#2025-10-13|3257.38
#2025-10-14|3205.75
#2025-10-15|3266.02
#2025-10-16|3289.99
#2025-10-17|3223.89
#2025-10-20|3311.66
#2025-10-21|3296.89
#2025-10-22|3289.61
#2025-10-23|3268.57
#2025-10-24|3256.16
#2025-10-27|3304.46
#2025-10-28|3326.18
#2025-10-29|3300.38
#2025-10-30|3287.90
#2025-10-31|3295.15
#2025-11-03|3317.32
#2025-11-04|3312.70
#2025-11-05|3285.87
#2025-11-06|3347.67
#2025-11-07|3318.13
#2025-11-10|3343.52
#2025-11-11|3330.50
#2025-11-12|3361.67
#2025-11-13|3387.71
#2025-11-14|3354.49
#2025-11-17|3333.36
#2025-11-18|3245.27
#2025-11-19|3219.81
#2025-11-20|3243.55
#2025-11-21|3237.36
#2025-11-24|3254.04
#2025-11-25|3255.69
#2025-11-26|3319.06
#2025-11-27|3326.25
#2025-11-28|3329.51
#2025-12-01|3344.88
#2025-12-02|3367.17
#2025-12-03|3358.99
#2025-12-04|3397.81
#2025-12-05|3396.92
#2025-12-08|3383.19
#2025-12-09|3367.90
#2025-12-10|3368.34
#2025-12-11|3382.18
#2025-12-12|3433.32
#2025-12-15|3471.08
#2025-12-16|3422.21
#2025-12-17|3412.37
#2025-12-18|3411.03
#2025-12-19|3423.44
#2025-12-22|3457.91
#2025-12-23|3502.50
#2025-12-24|3501.04
#2025-12-25|3500.16
#2025-12-26|3494.50
#2025-12-29|3505.20
#2025-12-30|3494.24
#2025-12-31|3475.90
#2026-01-01|3475.90
#2026-01-02|3496.30
#2026-01-05|3544.34
#2026-01-06|3602.35
#2026-01-07|3573.22
#2026-01-08|3543.12
#2026-01-09|3552.77
#2026-01-12|3561.19
#2026-01-13|3613.48
#2026-01-14|3655.21
#2026-01-15|3691.26
#2026-01-16|3710.17
#2026-01-19|3697.11
#2026-01-20|3681.12
#2026-01-21|3617.17
#2026-01-22|3649.16
#2026-01-23|3695.20
#2026-01-26|3703.31
#2026-01-27|3763.12
#2026-01-28|3761.65
#2026-01-29|3799.65
#2026-01-30|3797.64
#2026-02-02|3711.00
#2026-02-03|3836.24
#2026-02-04|3877.67
#2026-02-05|3862.79
#2026-02-06|3883.85
#2026-02-09|3981.48
#2026-02-10|4041.47
#2026-02-11|4096.86
#2026-02-12|4182.55
#2026-02-13|4098.59
#2026-02-16|4052.20
#2026-02-17|4015.08
#2026-02-18|4064.02
#2026-02-19|4121.91
#2026-02-20|4122.03
#2026-02-23|4119.63
#2026-02-24|4043.41
#2026-02-25|4034.06
#2026-02-26|4088.18
#2026-02-27|4112.96
#2026-03-02|3971.46
#2026-03-03|3886.89
#2026-03-04|3734.60
#2026-03-05|3839.62
#2026-03-06|3843.18
#2026-03-09|3714.35
#2026-03-10|3832.21
#2026-03-11|3831.23
#2026-03-12|3743.29
#2026-03-13|3715.81
#2026-03-16|3727.45
#2026-03-17|3769.16
#2026-03-18|3833.78
#2026-03-19|3782.35
#2026-03-20|3767.22
#2026-03-23|3653.53
#2026-03-24|3724.77
#2026-03-25|3828.21
#2026-03-26|3791.13
#2026-03-27|3787.42
#2026-03-30|3708.88
#2026-03-31|3701.97
#2026-04-01|3894.71
#2026-04-02|3819.79