Table Data - Nasdaq Developed Markets: Asia Pacific Automobiles and Parts Index
| Title | Nasdaq Developed Markets: Asia Pacific Automobiles and Parts Index |
|---|---|
| Series ID | NASDAQNQDMASPA4010 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASPA4010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 702.60 |
| 2001-04-02 | 695.14 |
| 2001-04-03 | 711.39 |
| 2001-04-04 | 712.55 |
| 2001-04-05 | 714.31 |
| 2001-04-06 | 712.75 |
| 2001-04-09 | 683.44 |
| 2001-04-10 | 680.62 |
| 2001-04-11 | 693.26 |
| 2001-04-12 | 696.53 |
| 2001-04-13 | . |
| 2001-04-16 | 682.46 |
| 2001-04-17 | 685.36 |
| 2001-04-18 | 704.86 |
| 2001-04-19 | 708.89 |
| 2001-04-20 | 703.58 |
| 2001-04-23 | 699.00 |
| 2001-04-24 | 699.34 |
| 2001-04-25 | 699.52 |
| 2001-04-26 | 710.67 |
| 2001-04-27 | 705.73 |
| 2001-04-30 | 707.15 |
| 2001-05-01 | 738.24 |
| 2001-05-02 | 752.28 |
| 2001-05-03 | 758.19 |
| 2001-05-04 | 758.31 |
| 2001-05-07 | 755.69 |
| 2001-05-08 | 739.48 |
| 2001-05-09 | 738.42 |
| 2001-05-10 | 728.75 |
| 2001-05-11 | 726.03 |
| 2001-05-14 | 710.22 |
| 2001-05-15 | 712.16 |
| 2001-05-16 | 710.31 |
| 2001-05-17 | 730.87 |
| 2001-05-18 | 720.10 |
| 2001-05-21 | 728.08 |
| 2001-05-22 | 716.98 |
| 2001-05-23 | 741.42 |
| 2001-05-24 | 734.20 |
| 2001-05-25 | 739.42 |
| 2001-05-28 | . |
| 2001-05-29 | 739.15 |
| 2001-05-30 | 727.37 |
| 2001-05-31 | 731.81 |
| 2001-06-01 | 723.13 |
| 2001-06-04 | 721.53 |
| 2001-06-05 | 719.99 |
| 2001-06-06 | 718.61 |
| 2001-06-07 | 719.19 |
| 2001-06-08 | 717.30 |
| 2001-06-11 | 715.30 |
| 2001-06-12 | 706.14 |
| 2001-06-13 | 708.77 |
| 2001-06-14 | 720.14 |
| 2001-06-15 | 713.75 |
| 2001-06-18 | 707.34 |
| 2001-06-19 | 713.29 |
| 2001-06-20 | 717.22 |
| 2001-06-21 | 724.50 |
| 2001-06-22 | 726.96 |
| 2001-06-25 | 730.36 |
| 2001-06-26 | 731.41 |
| 2001-06-27 | 727.15 |
| 2001-06-28 | 722.60 |
| 2001-06-29 | 734.38 |
| 2001-07-02 | 740.62 |
| 2001-07-03 | 740.01 |
| 2001-07-04 | . |
| 2001-07-05 | 736.15 |
| 2001-07-06 | 724.84 |
| 2001-07-09 | 730.53 |
| 2001-07-10 | 725.26 |
| 2001-07-11 | 724.77 |
| 2001-07-12 | 716.88 |
| 2001-07-13 | 715.77 |
| 2001-07-16 | 717.48 |
| 2001-07-17 | 714.93 |
| 2001-07-18 | 705.81 |
| 2001-07-19 | 706.99 |
| 2001-07-20 | 709.26 |
| 2001-07-23 | 687.67 |
| 2001-07-24 | 696.68 |
| 2001-07-25 | 698.91 |
| 2001-07-26 | 695.42 |
| 2001-07-27 | 701.12 |
| 2001-07-30 | 688.87 |
| 2001-07-31 | 697.62 |
| 2001-08-01 | 696.62 |
| 2001-08-02 | 708.50 |
| 2001-08-03 | 695.36 |
| 2001-08-06 | 693.04 |
| 2001-08-07 | 695.48 |
| 2001-08-08 | 700.08 |
| 2001-08-09 | 689.15 |
| 2001-08-10 | 692.60 |
| 2001-08-13 | 687.75 |
| 2001-08-14 | 692.09 |
| 2001-08-15 | 696.94 |
| 2001-08-16 | 675.55 |
| 2001-08-17 | 669.06 |
| 2001-08-20 | 657.63 |
| 2001-08-21 | 655.38 |
| 2001-08-22 | 659.20 |
| 2001-08-23 | 651.30 |
| 2001-08-24 | 654.63 |
| 2001-08-27 | 649.31 |
| 2001-08-28 | 642.90 |
| 2001-08-29 | 638.67 |
| 2001-08-30 | 635.03 |
| 2001-08-31 | 629.36 |
| 2001-09-03 | . |
| 2001-09-04 | 631.79 |
| 2001-09-05 | 627.50 |
| 2001-09-06 | 633.04 |
| 2001-09-07 | 637.59 |
| 2001-09-10 | 629.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 549.52 |
| 2001-09-18 | 547.17 |
| 2001-09-19 | 545.37 |
| 2001-09-20 | 520.16 |
| 2001-09-21 | 486.65 |
| 2001-09-24 | 483.05 |
| 2001-09-25 | 517.37 |
| 2001-09-26 | 504.33 |
| 2001-09-27 | 512.33 |
| 2001-09-28 | 529.40 |
| 2001-10-01 | 553.07 |
| 2001-10-02 | 563.23 |
| 2001-10-03 | 550.84 |
| 2001-10-04 | 571.65 |
| 2001-10-05 | 578.45 |
| 2001-10-08 | 580.45 |
| 2001-10-09 | 550.91 |
| 2001-10-10 | 549.51 |
| 2001-10-11 | 569.25 |
| 2001-10-12 | 579.51 |
| 2001-10-15 | 563.21 |
| 2001-10-16 | 558.76 |
| 2001-10-17 | 560.08 |
| 2001-10-18 | 557.45 |
| 2001-10-19 | 551.96 |
| 2001-10-22 | 546.48 |
| 2001-10-23 | 558.68 |
| 2001-10-24 | 564.51 |
| 2001-10-25 | 566.78 |
| 2001-10-26 | 554.29 |
| 2001-10-29 | 555.00 |
| 2001-10-30 | 552.97 |
| 2001-10-31 | 539.55 |
| 2001-11-01 | 551.00 |
| 2001-11-02 | 552.44 |
| 2001-11-05 | 562.70 |
| 2001-11-06 | 566.24 |
| 2001-11-07 | 553.68 |
| 2001-11-08 | 566.08 |
| 2001-11-09 | 568.87 |
| 2001-11-12 | 552.87 |
| 2001-11-13 | 541.79 |
| 2001-11-14 | 542.14 |
| 2001-11-15 | 547.53 |
| 2001-11-16 | 549.15 |
| 2001-11-19 | 574.06 |
| 2001-11-20 | 580.43 |
| 2001-11-21 | 581.00 |
| 2001-11-22 | . |
| 2001-11-23 | 566.72 |
| 2001-11-26 | 578.31 |
| 2001-11-27 | 574.53 |
| 2001-11-28 | 563.80 |
| 2001-11-29 | 566.39 |
| 2001-11-30 | 563.81 |
| 2001-12-03 | 555.37 |
| 2001-12-04 | 544.65 |
| 2001-12-05 | 559.14 |
| 2001-12-06 | 567.40 |
| 2001-12-07 | 557.09 |
| 2001-12-10 | 544.25 |
| 2001-12-11 | 540.71 |
| 2001-12-12 | 548.38 |
| 2001-12-13 | 534.13 |
| 2001-12-14 | 535.26 |
| 2001-12-17 | 530.08 |
| 2001-12-18 | 535.02 |
| 2001-12-19 | 534.98 |
| 2001-12-20 | 537.23 |
| 2001-12-21 | 539.96 |
| 2001-12-24 | 538.27 |
| 2001-12-25 | . |
| 2001-12-26 | 540.58 |
| 2001-12-27 | 548.90 |
| 2001-12-28 | 560.15 |
| 2001-12-31 | 560.74 |
| 2002-01-01 | . |
| 2002-01-02 | 556.25 |
| 2002-01-03 | 558.04 |
| 2002-01-04 | 582.33 |
| 2002-01-07 | 575.26 |
| 2002-01-08 | 563.68 |
| 2002-01-09 | 567.15 |
| 2002-01-10 | 565.60 |
| 2002-01-11 | 571.48 |
| 2002-01-14 | 573.13 |
| 2002-01-15 | 560.81 |
| 2002-01-16 | 566.53 |
| 2002-01-17 | 555.73 |
| 2002-01-18 | 567.88 |
| 2002-01-21 | . |
| 2002-01-22 | 557.24 |
| 2002-01-23 | 557.58 |
| 2002-01-24 | 573.03 |
| 2002-01-25 | 582.38 |
| 2002-01-28 | 596.48 |
| 2002-01-29 | 572.65 |
| 2002-01-30 | 562.58 |
| 2002-01-31 | 568.09 |
| 2002-02-01 | 571.20 |
| 2002-02-04 | 569.83 |
| 2002-02-05 | 544.53 |
| 2002-02-06 | 544.75 |
| 2002-02-07 | 554.16 |
| 2002-02-08 | 555.16 |
| 2002-02-11 | 560.10 |
| 2002-02-12 | 579.17 |
| 2002-02-13 | 588.28 |
| 2002-02-14 | 578.24 |
| 2002-02-15 | 582.44 |
| 2002-02-18 | . |
| 2002-02-19 | 558.27 |
| 2002-02-20 | 556.00 |
| 2002-02-21 | 577.42 |
| 2002-02-22 | 577.10 |
| 2002-02-25 | 577.56 |
| 2002-02-26 | 571.18 |
| 2002-02-27 | 582.77 |
| 2002-02-28 | 592.96 |
| 2002-03-01 | 602.22 |
| 2002-03-04 | 638.18 |
| 2002-03-05 | 630.35 |
| 2002-03-06 | 641.29 |
| 2002-03-07 | 667.04 |
| 2002-03-08 | 641.58 |
| 2002-03-11 | 651.67 |
| 2002-03-12 | 643.91 |
| 2002-03-13 | 642.99 |
| 2002-03-14 | 648.40 |
| 2002-03-15 | 653.87 |
| 2002-03-18 | 640.10 |
| 2002-03-19 | 658.96 |
| 2002-03-20 | 648.36 |
| 2002-03-21 | 645.69 |
| 2002-03-22 | 628.86 |
| 2002-03-25 | 627.15 |
| 2002-03-26 | 623.71 |
| 2002-03-27 | 632.90 |
| 2002-03-28 | 641.81 |
| 2002-03-29 | . |
| 2002-04-01 | 622.52 |
| 2002-04-02 | 626.76 |
| 2002-04-03 | 631.98 |
| 2002-04-04 | 632.71 |
| 2002-04-05 | 634.06 |
| 2002-04-08 | 633.65 |
| 2002-04-09 | 623.50 |
| 2002-04-10 | 630.81 |
| 2002-04-11 | 624.01 |
| 2002-04-12 | 618.67 |
| 2002-04-15 | 629.46 |
| 2002-04-16 | 633.74 |
| 2002-04-17 | 642.08 |
| 2002-04-18 | 652.64 |
| 2002-04-19 | 649.45 |
| 2002-04-22 | 657.40 |
| 2002-04-23 | 660.19 |
| 2002-04-24 | 655.18 |
| 2002-04-25 | 661.40 |
| 2002-04-26 | 651.26 |
| 2002-04-29 | 650.06 |
| 2002-04-30 | 651.16 |
| 2002-05-01 | 663.97 |
| 2002-05-02 | 651.26 |
| 2002-05-03 | 656.31 |
| 2002-05-06 | 654.25 |
| 2002-05-07 | 642.91 |
| 2002-05-08 | 650.68 |
| 2002-05-09 | 654.38 |
| 2002-05-10 | 659.06 |
| 2002-05-13 | 659.44 |
| 2002-05-14 | 658.43 |
| 2002-05-15 | 666.45 |
| 2002-05-16 | 673.43 |
| 2002-05-17 | 682.93 |
| 2002-05-20 | 674.37 |
| 2002-05-21 | 675.14 |
| 2002-05-22 | 667.88 |
| 2002-05-23 | 650.63 |
| 2002-05-24 | 670.65 |
| 2002-05-27 | . |
| 2002-05-28 | 670.15 |
| 2002-05-29 | 668.95 |
| 2002-05-30 | 671.28 |
| 2002-05-31 | 646.98 |
| 2002-06-03 | 653.90 |
| 2002-06-04 | 644.63 |
| 2002-06-05 | 639.64 |
| 2002-06-06 | 639.64 |
| 2002-06-07 | 637.64 |
| 2002-06-10 | 632.23 |
| 2002-06-11 | 630.78 |
| 2002-06-12 | 639.07 |
| 2002-06-13 | 632.29 |
| 2002-06-14 | 622.65 |
| 2002-06-17 | 601.63 |
| 2002-06-18 | 616.18 |
| 2002-06-19 | 605.39 |
| 2002-06-20 | 605.15 |
| 2002-06-21 | 600.33 |
| 2002-06-24 | 601.26 |
| 2002-06-25 | 606.59 |
| 2002-06-26 | 599.25 |
| 2002-06-27 | 598.18 |
| 2002-06-28 | 622.72 |
| 2002-07-01 | 621.21 |
| 2002-07-02 | 626.53 |
| 2002-07-03 | 634.46 |
| 2002-07-04 | . |
| 2002-07-05 | 624.42 |
| 2002-07-08 | 627.22 |
| 2002-07-09 | 634.86 |
| 2002-07-10 | 626.44 |
| 2002-07-11 | 626.98 |
| 2002-07-12 | 630.45 |
| 2002-07-15 | 627.93 |
| 2002-07-16 | 622.66 |
| 2002-07-17 | 614.10 |
| 2002-07-18 | 626.16 |
| 2002-07-19 | 624.91 |
| 2002-07-22 | 625.34 |
| 2002-07-23 | 627.59 |
| 2002-07-24 | 625.77 |
| 2002-07-25 | 606.98 |
| 2002-07-26 | 581.51 |
| 2002-07-29 | 587.50 |
| 2002-07-30 | 610.99 |
| 2002-07-31 | 600.40 |
| 2002-08-01 | 597.83 |
| 2002-08-02 | 595.82 |
| 2002-08-05 | 593.80 |
| 2002-08-06 | 574.51 |
| 2002-08-07 | 599.61 |
| 2002-08-08 | 602.18 |
| 2002-08-09 | 627.93 |
| 2002-08-12 | 617.59 |
| 2002-08-13 | 611.67 |
| 2002-08-14 | 614.40 |
| 2002-08-15 | 612.27 |
| 2002-08-16 | 608.88 |
| 2002-08-19 | 590.08 |
| 2002-08-20 | 598.13 |
| 2002-08-21 | 608.40 |
| 2002-08-22 | 609.09 |
| 2002-08-23 | 615.88 |
| 2002-08-26 | 627.18 |
| 2002-08-27 | 625.08 |
| 2002-08-28 | 615.56 |
| 2002-08-29 | 605.65 |
| 2002-08-30 | 608.33 |
| 2002-09-02 | . |
| 2002-09-03 | 591.21 |
| 2002-09-04 | 575.88 |
| 2002-09-05 | 586.18 |
| 2002-09-06 | 589.21 |
| 2002-09-09 | 596.52 |
| 2002-09-10 | 595.73 |
| 2002-09-11 | 603.99 |
| 2002-09-12 | 610.84 |
| 2002-09-13 | 596.25 |
| 2002-09-16 | 590.61 |
| 2002-09-17 | 617.23 |
| 2002-09-18 | 622.91 |
| 2002-09-19 | 644.51 |
| 2002-09-20 | 615.85 |
| 2002-09-23 | 613.28 |
| 2002-09-24 | 613.21 |
| 2002-09-25 | 599.32 |
| 2002-09-26 | 611.86 |
| 2002-09-27 | 619.73 |
| 2002-09-30 | 609.96 |
| 2002-10-01 | 594.62 |
| 2002-10-02 | 585.30 |
| 2002-10-03 | 588.37 |
| 2002-10-04 | 596.46 |
| 2002-10-07 | 575.87 |
| 2002-10-08 | 578.24 |
| 2002-10-09 | 567.89 |
| 2002-10-10 | 555.17 |
| 2002-10-11 | 563.00 |
| 2002-10-14 | 562.63 |
| 2002-10-15 | 578.95 |
| 2002-10-16 | 595.81 |
| 2002-10-17 | 598.06 |
| 2002-10-18 | 600.49 |
| 2002-10-21 | 599.48 |
| 2002-10-22 | 588.89 |
| 2002-10-23 | 600.09 |
| 2002-10-24 | 606.65 |
| 2002-10-25 | 617.28 |
| 2002-10-28 | 613.72 |
| 2002-10-29 | 586.02 |
| 2002-10-30 | 583.11 |
| 2002-10-31 | 580.65 |
| 2002-11-01 | 596.28 |
| 2002-11-04 | 595.21 |
| 2002-11-05 | 602.16 |
| 2002-11-06 | 599.42 |
| 2002-11-07 | 601.31 |
| 2002-11-08 | 604.55 |
| 2002-11-11 | 590.08 |
| 2002-11-12 | 592.59 |
| 2002-11-13 | 594.51 |
| 2002-11-14 | 591.52 |
| 2002-11-15 | 608.58 |
| 2002-11-18 | 596.01 |
| 2002-11-19 | 597.36 |
| 2002-11-20 | 600.20 |
| 2002-11-21 | 592.64 |
| 2002-11-22 | 597.21 |
| 2002-11-25 | 607.34 |
| 2002-11-26 | 605.91 |
| 2002-11-27 | 610.19 |
| 2002-11-28 | . |
| 2002-11-29 | 611.99 |
| 2002-12-02 | 604.02 |
| 2002-12-03 | 609.67 |
| 2002-12-04 | 603.86 |
| 2002-12-05 | 595.62 |
| 2002-12-06 | 600.93 |
| 2002-12-09 | 599.37 |
| 2002-12-10 | 599.78 |
| 2002-12-11 | 600.51 |
| 2002-12-12 | 605.37 |
| 2002-12-13 | 609.25 |
| 2002-12-16 | 603.70 |
| 2002-12-17 | 604.09 |
| 2002-12-18 | 588.49 |
| 2002-12-19 | 594.76 |
| 2002-12-20 | 592.46 |
| 2002-12-23 | 594.23 |
| 2002-12-24 | 601.08 |
| 2002-12-25 | . |
| 2002-12-26 | 606.93 |
| 2002-12-27 | 608.15 |
| 2002-12-30 | 613.70 |
| 2002-12-31 | 612.95 |
| 2003-01-01 | . |
| 2003-01-02 | 607.19 |
| 2003-01-03 | 607.27 |
| 2003-01-06 | 621.05 |
| 2003-01-07 | 614.35 |
| 2003-01-08 | 606.96 |
| 2003-01-09 | 605.73 |
| 2003-01-10 | 603.23 |
| 2003-01-13 | 606.25 |
| 2003-01-14 | 608.89 |
| 2003-01-15 | 611.04 |
| 2003-01-16 | 608.92 |
| 2003-01-17 | 607.55 |
| 2003-01-20 | . |
| 2003-01-21 | 603.07 |
| 2003-01-22 | 594.16 |
| 2003-01-23 | 603.22 |
| 2003-01-24 | 594.80 |
| 2003-01-27 | 587.50 |
| 2003-01-28 | 585.76 |
| 2003-01-29 | 576.85 |
| 2003-01-30 | 567.30 |
| 2003-01-31 | 564.99 |
| 2003-02-03 | 579.52 |
| 2003-02-04 | 583.79 |
| 2003-02-05 | 586.33 |
| 2003-02-06 | 584.08 |
| 2003-02-07 | 582.43 |
| 2003-02-10 | 579.42 |
| 2003-02-11 | 577.63 |
| 2003-02-12 | 586.43 |
| 2003-02-13 | 584.45 |
| 2003-02-14 | 588.82 |
| 2003-02-17 | . |
| 2003-02-18 | 588.06 |
| 2003-02-19 | 595.55 |
| 2003-02-20 | 598.84 |
| 2003-02-21 | 590.91 |
| 2003-02-24 | 595.01 |
| 2003-02-25 | 580.84 |
| 2003-02-26 | 582.21 |
| 2003-02-27 | 578.71 |
| 2003-02-28 | 577.80 |
| 2003-03-03 | 590.72 |
| 2003-03-04 | 589.04 |
| 2003-03-05 | 583.92 |
| 2003-03-06 | 573.64 |
| 2003-03-07 | 568.11 |
| 2003-03-10 | 565.97 |
| 2003-03-11 | 550.82 |
| 2003-03-12 | 559.26 |
| 2003-03-13 | 547.10 |
| 2003-03-14 | 554.03 |
| 2003-03-17 | 551.91 |
| 2003-03-18 | 555.85 |
| 2003-03-19 | 557.59 |
| 2003-03-20 | 570.22 |
| 2003-03-21 | 564.14 |
| 2003-03-24 | 584.30 |
| 2003-03-25 | 566.19 |
| 2003-03-26 | 576.42 |
| 2003-03-27 | 575.70 |
| 2003-03-28 | 565.20 |
| 2003-03-31 | 546.05 |
| 2003-04-01 | 552.90 |
| 2003-04-02 | 551.30 |
| 2003-04-03 | 549.05 |
| 2003-04-04 | 545.47 |
| 2003-04-07 | 558.32 |
| 2003-04-08 | 549.46 |
| 2003-04-09 | 544.59 |
| 2003-04-10 | 542.87 |
| 2003-04-11 | 525.58 |
| 2003-04-14 | 524.75 |
| 2003-04-15 | 538.57 |
| 2003-04-16 | 533.53 |
| 2003-04-17 | 540.06 |
| 2003-04-18 | . |
| 2003-04-21 | 544.12 |
| 2003-04-22 | 541.39 |
| 2003-04-23 | 540.46 |
| 2003-04-24 | 547.85 |
| 2003-04-25 | 529.02 |
| 2003-04-28 | 526.20 |
| 2003-04-29 | 526.92 |
| 2003-04-30 | 557.18 |
| 2003-05-01 | 559.37 |
| 2003-05-02 | 561.30 |
| 2003-05-05 | 562.62 |
| 2003-05-06 | 578.19 |
| 2003-05-07 | 591.20 |
| 2003-05-08 | 581.27 |
| 2003-05-09 | 584.18 |
| 2003-05-12 | 587.15 |
| 2003-05-13 | 576.82 |
| 2003-05-14 | 581.67 |
| 2003-05-15 | 575.32 |
| 2003-05-16 | 571.85 |
| 2003-05-19 | 569.80 |
| 2003-05-20 | 574.41 |
| 2003-05-21 | 565.05 |
| 2003-05-22 | 567.85 |
| 2003-05-23 | 575.50 |
| 2003-05-26 | . |
| 2003-05-27 | 566.17 |
| 2003-05-28 | 562.93 |
| 2003-05-29 | 575.17 |
| 2003-05-30 | 589.05 |
| 2003-06-02 | 598.02 |
| 2003-06-03 | 596.36 |
| 2003-06-04 | 603.00 |
| 2003-06-05 | 613.97 |
| 2003-06-06 | 616.11 |
| 2003-06-09 | 628.34 |
| 2003-06-10 | 626.77 |
| 2003-06-11 | 631.91 |
| 2003-06-12 | 632.01 |
| 2003-06-13 | 634.90 |
| 2003-06-16 | 626.37 |
| 2003-06-17 | 636.62 |
| 2003-06-18 | 647.54 |
| 2003-06-19 | 656.35 |
| 2003-06-20 | 653.68 |
| 2003-06-23 | 658.49 |
| 2003-06-24 | 634.29 |
| 2003-06-25 | 635.94 |
| 2003-06-26 | 633.62 |
| 2003-06-27 | 645.91 |
| 2003-06-30 | 642.64 |
| 2003-07-01 | 645.98 |
| 2003-07-02 | 659.61 |
| 2003-07-03 | 682.29 |
| 2003-07-04 | . |
| 2003-07-07 | 685.60 |
| 2003-07-08 | 701.65 |
| 2003-07-09 | 717.95 |
| 2003-07-10 | 712.85 |
| 2003-07-11 | 688.18 |
| 2003-07-14 | 690.47 |
| 2003-07-15 | 684.24 |
| 2003-07-16 | 674.39 |
| 2003-07-17 | 659.76 |
| 2003-07-18 | 663.68 |
| 2003-07-21 | 666.09 |
| 2003-07-22 | 656.91 |
| 2003-07-23 | 664.31 |
| 2003-07-24 | 665.77 |
| 2003-07-25 | 670.39 |
| 2003-07-28 | 668.42 |
| 2003-07-29 | 659.89 |
| 2003-07-30 | 646.41 |
| 2003-07-31 | 648.42 |
| 2003-08-01 | 651.75 |
| 2003-08-04 | 645.57 |
| 2003-08-05 | 644.22 |
| 2003-08-06 | 650.20 |
| 2003-08-07 | 659.80 |
| 2003-08-08 | 653.69 |
| 2003-08-11 | 662.98 |
| 2003-08-12 | 663.59 |
| 2003-08-13 | 673.87 |
| 2003-08-14 | 687.71 |
| 2003-08-15 | 692.86 |
| 2003-08-18 | 695.08 |
| 2003-08-19 | 697.82 |
| 2003-08-20 | 707.67 |
| 2003-08-21 | 721.48 |
| 2003-08-22 | 707.57 |
| 2003-08-25 | 699.19 |
| 2003-08-26 | 697.51 |
| 2003-08-27 | 698.23 |
| 2003-08-28 | 692.34 |
| 2003-08-29 | 700.42 |
| 2003-09-01 | . |
| 2003-09-02 | 712.89 |
| 2003-09-03 | 717.38 |
| 2003-09-04 | 725.77 |
| 2003-09-05 | 739.51 |
| 2003-09-08 | 733.66 |
| 2003-09-09 | 745.18 |
| 2003-09-10 | 741.86 |
| 2003-09-11 | 737.18 |
| 2003-09-12 | 760.54 |
| 2003-09-15 | 759.77 |
| 2003-09-16 | 791.20 |
| 2003-09-17 | 803.76 |
| 2003-09-18 | 796.77 |
| 2003-09-19 | 782.40 |
| 2003-09-22 | 754.55 |
| 2003-09-23 | 757.63 |
| 2003-09-24 | 751.12 |
| 2003-09-25 | 735.15 |
| 2003-09-26 | 738.95 |
| 2003-09-29 | 731.34 |
| 2003-09-30 | 723.72 |
| 2003-10-01 | 735.82 |
| 2003-10-02 | 748.38 |
| 2003-10-03 | 752.43 |
| 2003-10-06 | 759.29 |
| 2003-10-07 | 780.15 |
| 2003-10-08 | 741.78 |
| 2003-10-09 | 745.30 |
| 2003-10-10 | 758.84 |
| 2003-10-13 | 756.25 |
| 2003-10-14 | 759.93 |
| 2003-10-15 | 753.48 |
| 2003-10-16 | 765.37 |
| 2003-10-17 | 759.74 |
| 2003-10-20 | 758.42 |
| 2003-10-21 | 762.00 |
| 2003-10-22 | 756.84 |
| 2003-10-23 | 724.02 |
| 2003-10-24 | 727.45 |
| 2003-10-27 | 733.95 |
| 2003-10-28 | 728.59 |
| 2003-10-29 | 740.03 |
| 2003-10-30 | 736.45 |
| 2003-10-31 | 720.09 |
| 2003-11-03 | 711.85 |
| 2003-11-04 | 767.99 |
| 2003-11-05 | 753.77 |
| 2003-11-06 | 750.19 |
| 2003-11-07 | 762.26 |
| 2003-11-10 | 775.42 |
| 2003-11-11 | 746.60 |
| 2003-11-12 | 739.52 |
| 2003-11-13 | 753.76 |
| 2003-11-14 | 751.89 |
| 2003-11-17 | 735.89 |
| 2003-11-18 | 725.12 |
| 2003-11-19 | 703.42 |
| 2003-11-20 | 710.75 |
| 2003-11-21 | 709.66 |
| 2003-11-24 | 706.97 |
| 2003-11-25 | 703.08 |
| 2003-11-26 | 724.77 |
| 2003-11-27 | . |
| 2003-11-28 | 735.27 |
| 2003-12-01 | 746.70 |
| 2003-12-02 | 755.28 |
| 2003-12-03 | 753.30 |
| 2003-12-04 | 765.19 |
| 2003-12-05 | 765.39 |
| 2003-12-08 | 755.95 |
| 2003-12-09 | 756.64 |
| 2003-12-10 | 744.16 |
| 2003-12-11 | 758.63 |
| 2003-12-12 | 767.96 |
| 2003-12-15 | 779.76 |
| 2003-12-16 | 766.70 |
| 2003-12-17 | 755.72 |
| 2003-12-18 | 770.81 |
| 2003-12-19 | 783.98 |
| 2003-12-22 | 795.41 |
| 2003-12-23 | 795.83 |
| 2003-12-24 | 791.85 |
| 2003-12-25 | . |
| 2003-12-26 | 784.35 |
| 2003-12-29 | 784.91 |
| 2003-12-30 | 793.81 |
| 2003-12-31 | 792.07 |
| 2004-01-01 | . |
| 2004-01-02 | 793.20 |
| 2004-01-05 | 824.71 |
| 2004-01-06 | 815.76 |
| 2004-01-07 | 804.51 |
| 2004-01-08 | 798.04 |
| 2004-01-09 | 812.46 |
| 2004-01-12 | 812.01 |
| 2004-01-13 | 802.60 |
| 2004-01-14 | 800.04 |
| 2004-01-15 | 788.15 |
| 2004-01-16 | 794.64 |
| 2004-01-19 | . |
| 2004-01-20 | 813.21 |
| 2004-01-21 | 806.71 |
| 2004-01-22 | 809.66 |
| 2004-01-23 | 808.03 |
| 2004-01-26 | 797.83 |
| 2004-01-27 | 793.18 |
| 2004-01-28 | 793.14 |
| 2004-01-29 | 781.58 |
| 2004-01-30 | 773.17 |
| 2004-02-02 | 789.02 |
| 2004-02-03 | 785.68 |
| 2004-02-04 | 761.66 |
| 2004-02-05 | 774.55 |
| 2004-02-06 | 780.26 |
| 2004-02-09 | 774.47 |
| 2004-02-10 | 776.63 |
| 2004-02-11 | 776.63 |
| 2004-02-12 | 775.36 |
| 2004-02-13 | 783.34 |
| 2004-02-16 | . |
| 2004-02-17 | 799.56 |
| 2004-02-18 | 794.15 |
| 2004-02-19 | 797.22 |
| 2004-02-20 | 790.18 |
| 2004-02-23 | 811.91 |
| 2004-02-24 | 796.36 |
| 2004-02-25 | 780.36 |
| 2004-02-26 | 786.91 |
| 2004-02-27 | 804.67 |
| 2004-03-01 | 819.55 |
| 2004-03-02 | 817.15 |
| 2004-03-03 | 817.29 |
| 2004-03-04 | 811.41 |
| 2004-03-05 | 827.30 |
| 2004-03-08 | 820.72 |
| 2004-03-09 | 828.10 |
| 2004-03-10 | 813.94 |
| 2004-03-11 | 805.65 |
| 2004-03-12 | 801.95 |
| 2004-03-15 | 809.45 |
| 2004-03-16 | 807.64 |
| 2004-03-17 | 821.96 |
| 2004-03-18 | 831.99 |
| 2004-03-19 | 823.20 |
| 2004-03-22 | 811.82 |
| 2004-03-23 | 819.11 |
| 2004-03-24 | 822.71 |
| 2004-03-25 | 828.77 |
| 2004-03-26 | 845.98 |
| 2004-03-29 | 858.24 |
| 2004-03-30 | 857.77 |
| 2004-03-31 | 864.33 |
| 2004-04-01 | 843.11 |
| 2004-04-02 | 847.58 |
| 2004-04-05 | 861.19 |
| 2004-04-06 | 862.08 |
| 2004-04-07 | 863.52 |
| 2004-04-08 | 862.73 |
| 2004-04-09 | . |
| 2004-04-12 | 857.63 |
| 2004-04-13 | 846.29 |
| 2004-04-14 | 831.28 |
| 2004-04-15 | 823.19 |
| 2004-04-16 | 842.65 |
| 2004-04-19 | 836.05 |
| 2004-04-20 | 851.27 |
| 2004-04-21 | 848.79 |
| 2004-04-22 | 862.40 |
| 2004-04-23 | 866.04 |
| 2004-04-26 | 870.34 |
| 2004-04-27 | 855.43 |
| 2004-04-28 | 849.38 |
| 2004-04-29 | 847.52 |
| 2004-04-30 | 831.41 |
| 2004-05-03 | 831.06 |
| 2004-05-04 | 835.20 |
| 2004-05-05 | 844.48 |
| 2004-05-06 | 822.64 |
| 2004-05-07 | 797.67 |
| 2004-05-10 | 767.16 |
| 2004-05-11 | 770.02 |
| 2004-05-12 | 807.84 |
| 2004-05-13 | 780.70 |
| 2004-05-14 | 778.87 |
| 2004-05-17 | 766.94 |
| 2004-05-18 | 774.10 |
| 2004-05-19 | 791.39 |
| 2004-05-20 | 782.74 |
| 2004-05-21 | 796.93 |
| 2004-05-24 | 792.30 |
| 2004-05-25 | 788.29 |
| 2004-05-26 | 797.44 |
| 2004-05-27 | 811.61 |
| 2004-05-28 | 825.26 |
| 2004-05-31 | . |
| 2004-06-01 | 830.96 |
| 2004-06-02 | 825.50 |
| 2004-06-03 | 819.64 |
| 2004-06-04 | 829.37 |
| 2004-06-07 | 859.26 |
| 2004-06-08 | 858.99 |
| 2004-06-09 | 856.04 |
| 2004-06-10 | 860.05 |
| 2004-06-11 | . |
| 2004-06-14 | 847.89 |
| 2004-06-15 | 860.69 |
| 2004-06-16 | 876.95 |
| 2004-06-17 | 880.11 |
| 2004-06-18 | 878.27 |
| 2004-06-21 | 899.34 |
| 2004-06-22 | 891.36 |
| 2004-06-23 | 901.56 |
| 2004-06-24 | 918.23 |
| 2004-06-25 | 909.38 |
| 2004-06-28 | 917.96 |
| 2004-06-29 | 917.14 |
| 2004-06-30 | 914.65 |
| 2004-07-01 | 931.07 |
| 2004-07-02 | 912.95 |
| 2004-07-05 | . |
| 2004-07-06 | 895.91 |
| 2004-07-07 | 885.70 |
| 2004-07-08 | 877.88 |
| 2004-07-09 | 887.50 |
| 2004-07-12 | 902.06 |
| 2004-07-13 | 914.85 |
| 2004-07-14 | 895.18 |
| 2004-07-15 | 893.39 |
| 2004-07-16 | 895.13 |
| 2004-07-19 | 898.54 |
| 2004-07-20 | 887.30 |
| 2004-07-21 | 888.04 |
| 2004-07-22 | 886.04 |
| 2004-07-23 | 875.90 |
| 2004-07-26 | 879.75 |
| 2004-07-27 | 864.19 |
| 2004-07-28 | 873.19 |
| 2004-07-29 | 882.86 |
| 2004-07-30 | 902.93 |
| 2004-08-02 | 901.77 |
| 2004-08-03 | 893.97 |
| 2004-08-04 | 877.87 |
| 2004-08-05 | 873.43 |
| 2004-08-06 | 870.71 |
| 2004-08-09 | 867.61 |
| 2004-08-10 | 854.10 |
| 2004-08-11 | 872.51 |
| 2004-08-12 | 865.46 |
| 2004-08-13 | 854.07 |
| 2004-08-16 | 844.81 |
| 2004-08-17 | 854.14 |
| 2004-08-18 | 865.04 |
| 2004-08-19 | 869.04 |
| 2004-08-20 | 872.61 |
| 2004-08-23 | 875.69 |
| 2004-08-24 | 884.13 |
| 2004-08-25 | 893.74 |
| 2004-08-26 | 908.93 |
| 2004-08-27 | 911.47 |
| 2004-08-30 | 908.69 |
| 2004-08-31 | 901.65 |
| 2004-09-01 | 909.44 |
| 2004-09-02 | 906.46 |
| 2004-09-03 | 878.96 |
| 2004-09-06 | . |
| 2004-09-07 | 902.95 |
| 2004-09-08 | 906.84 |
| 2004-09-09 | 892.03 |
| 2004-09-10 | 897.67 |
| 2004-09-13 | 898.79 |
| 2004-09-14 | 912.89 |
| 2004-09-15 | 898.61 |
| 2004-09-16 | 899.67 |
| 2004-09-17 | 894.13 |
| 2004-09-20 | 895.83 |
| 2004-09-21 | 893.27 |
| 2004-09-22 | 884.76 |
| 2004-09-23 | 887.23 |
| 2004-09-24 | 878.96 |
| 2004-09-27 | 865.57 |
| 2004-09-28 | 857.06 |
| 2004-09-29 | 857.48 |
| 2004-09-30 | 885.17 |
| 2004-10-01 | 888.66 |
| 2004-10-04 | 896.84 |
| 2004-10-05 | 899.46 |
| 2004-10-06 | 902.08 |
| 2004-10-07 | 896.54 |
| 2004-10-08 | 912.63 |
| 2004-10-11 | 916.98 |
| 2004-10-12 | 894.64 |
| 2004-10-13 | 882.56 |
| 2004-10-14 | 879.73 |
| 2004-10-15 | 876.43 |
| 2004-10-18 | 873.48 |
| 2004-10-19 | 886.92 |
| 2004-10-20 | 878.24 |
| 2004-10-21 | 875.48 |
| 2004-10-22 | 879.31 |
| 2004-10-25 | 871.81 |
| 2004-10-26 | 864.67 |
| 2004-10-27 | 871.38 |
| 2004-10-28 | 891.81 |
| 2004-10-29 | 891.83 |
| 2004-11-01 | 882.76 |
| 2004-11-02 | 881.77 |
| 2004-11-03 | 882.53 |
| 2004-11-04 | 894.22 |
| 2004-11-05 | 907.33 |
| 2004-11-08 | 895.75 |
| 2004-11-09 | 898.06 |
| 2004-11-10 | 888.13 |
| 2004-11-11 | 884.63 |
| 2004-11-12 | 903.43 |
| 2004-11-15 | 914.32 |
| 2004-11-16 | 911.32 |
| 2004-11-17 | 906.75 |
| 2004-11-18 | 889.06 |
| 2004-11-19 | 897.59 |
| 2004-11-22 | 874.43 |
| 2004-11-23 | 871.77 |
| 2004-11-24 | 881.57 |
| 2004-11-25 | . |
| 2004-11-26 | 880.24 |
| 2004-11-29 | 885.88 |
| 2004-11-30 | 873.77 |
| 2004-12-01 | 863.54 |
| 2004-12-02 | 878.44 |
| 2004-12-03 | 891.19 |
| 2004-12-06 | 876.82 |
| 2004-12-07 | 872.50 |
| 2004-12-08 | 867.18 |
| 2004-12-09 | 867.96 |
| 2004-12-10 | 859.31 |
| 2004-12-13 | 874.71 |
| 2004-12-14 | 880.65 |
| 2004-12-15 | 898.69 |
| 2004-12-16 | 890.76 |
| 2004-12-17 | 898.10 |
| 2004-12-20 | 898.32 |
| 2004-12-21 | 898.81 |
| 2004-12-22 | 906.81 |
| 2004-12-23 | 910.88 |
| 2004-12-24 | . |
| 2004-12-27 | 928.24 |
| 2004-12-28 | 924.76 |
| 2004-12-29 | 914.67 |
| 2004-12-30 | 933.75 |
| 2004-12-31 | 938.89 |
| 2005-01-03 | 935.17 |
| 2005-01-04 | 925.32 |
| 2005-01-05 | 923.38 |
| 2005-01-06 | 919.65 |
| 2005-01-07 | 919.95 |
| 2005-01-10 | 923.19 |
| 2005-01-11 | 938.25 |
| 2005-01-12 | 945.19 |
| 2005-01-13 | 938.75 |
| 2005-01-14 | 943.24 |
| 2005-01-17 | . |
| 2005-01-18 | 936.18 |
| 2005-01-19 | 935.74 |
| 2005-01-20 | 920.40 |
| 2005-01-21 | 923.22 |
| 2005-01-24 | 926.57 |
| 2005-01-25 | 909.33 |
| 2005-01-26 | 928.43 |
| 2005-01-27 | 916.86 |
#2005-01-28| 909.90
#2005-01-31| 920.60
#2005-02-01| 915.39
#2005-02-02| 924.25
#2005-02-03| 915.52
#2005-02-04| 922.43
#2005-02-07| 915.74
#2005-02-08| 907.75
#2005-02-09| 916.79
#2005-02-10| 920.24
#2005-02-11| 919.49
#2005-02-14| 927.27
#2005-02-15| 930.12
#2005-02-16| 921.92
#2005-02-17| 917.65
#2005-02-18| 923.05
#2005-02-21| .
#2005-02-22| 925.93
#2005-02-23| 908.82
#2005-02-24| 905.65
#2005-02-25| 912.88
#2005-02-28| 927.94
#2005-03-01| 920.59
#2005-03-02| 927.77
#2005-03-03| 929.05
#2005-03-04| 933.49
#2005-03-07| 932.03
#2005-03-08| 935.41
#2005-03-09| 942.62
#2005-03-10| 933.56
#2005-03-11| 934.21
#2005-03-14| 921.57
#2005-03-15| 920.22
#2005-03-16| 926.98
#2005-03-17| 912.41
#2005-03-18| 911.02
#2005-03-21| 909.53
#2005-03-22| 905.11
#2005-03-23| 896.01
#2005-03-24| 885.23
#2005-03-25| .
#2005-03-28| 897.84
#2005-03-29| 883.02
#2005-03-30| 885.14
#2005-03-31| 891.34
#2005-04-01| 892.59
#2005-04-04| 884.23
#2005-04-05| 897.48
#2005-04-06| 905.29
#2005-04-07| 911.01
#2005-04-08| 908.36
#2005-04-11| 904.86
#2005-04-12| 891.61
#2005-04-13| 898.30
#2005-04-14| 886.53
#2005-04-15| 879.01
#2005-04-18| 850.78
#2005-04-19| 861.26
#2005-04-20| 865.67
#2005-04-21| 854.95
#2005-04-22| 871.10
#2005-04-25| 876.46
#2005-04-26| 871.29
#2005-04-27| 868.70
#2005-04-28| 865.99
#2005-04-29| 874.73
#2005-05-02| 868.38
#2005-05-03| 868.19
#2005-05-04| 875.37
#2005-05-05| 874.01
#2005-05-06| 894.02
#2005-05-09| 882.64
#2005-05-10| 885.14
#2005-05-11| 879.19
#2005-05-12| 864.25
#2005-05-13| 856.41
#2005-05-16| 852.95
#2005-05-17| 852.27
#2005-05-18| 849.42
#2005-05-19| 862.89
#2005-05-20| 860.39
#2005-05-23| 873.25
#2005-05-24| 876.78
#2005-05-25| 870.13
#2005-05-26| 862.24
#2005-05-27| 870.82
#2005-05-30| .
#2005-05-31| 871.29
#2005-06-01| 873.29
#2005-06-02| 874.39
#2005-06-03| 877.66
#2005-06-06| 878.50
#2005-06-07| 871.67
#2005-06-08| 876.95
#2005-06-09| 862.54
#2005-06-10| 861.99
#2005-06-13| 859.89
#2005-06-14| 868.38
#2005-06-15| 871.14
#2005-06-16| 872.56
#2005-06-17| 881.91
#2005-06-20| 874.52
#2005-06-21| 879.53
#2005-06-22| 882.13
#2005-06-23| 878.43
#2005-06-24| 873.88
#2005-06-27| 863.96
#2005-06-28| 864.02
#2005-06-29| 866.82
#2005-06-30| 868.97
#2005-07-01| 867.99
#2005-07-04| .
#2005-07-05| 871.51
#2005-07-06| 876.64
#2005-07-07| 874.84
#2005-07-08| 867.37
#2005-07-11| 877.12
#2005-07-12| 887.91
#2005-07-13| 877.40
#2005-07-14| 882.71
#2005-07-15| 888.09
#2005-07-18| 892.15
#2005-07-19| 884.59
#2005-07-20| 885.40
#2005-07-21| 916.71
#2005-07-22| 900.66
#2005-07-25| 893.25
#2005-07-26| 888.97
#2005-07-27| 900.69
#2005-07-28| 901.36
#2005-07-29| 908.65
#2005-08-01| 914.71
#2005-08-02| 918.15
#2005-08-03| 926.68
#2005-08-04| 914.91
#2005-08-05| 892.54
#2005-08-08| 902.04
#2005-08-09| 905.04
#2005-08-10| 933.61
#2005-08-11| 943.85
#2005-08-12| 943.88
#2005-08-15| 935.09
#2005-08-16| 939.07
#2005-08-17| 936.19
#2005-08-18| 934.70
#2005-08-19| 930.92
#2005-08-22| 947.56
#2005-08-23| 950.83
#2005-08-24| 953.62
#2005-08-25| 960.57
#2005-08-26| 966.07
#2005-08-29| 946.12
#2005-08-30| 949.69
#2005-08-31| 945.95
#2005-09-01| 953.07
#2005-09-02| 960.80
#2005-09-05| .
#2005-09-06| 966.73
#2005-09-07| 968.70
#2005-09-08| 963.93
#2005-09-09| 979.81
#2005-09-12| 985.51
#2005-09-13| 988.00
#2005-09-14| 990.90
#2005-09-15| 997.52
#2005-09-16| 991.76
#2005-09-19| 992.34
#2005-09-20|1011.77
#2005-09-21|1013.42
#2005-09-22|1003.96
#2005-09-23| 998.26
#2005-09-26|1025.67
#2005-09-27|1009.90
#2005-09-28|1036.00
#2005-09-29|1071.06
#2005-09-30|1050.55
#2005-10-03|1052.18
#2005-10-04|1061.01
#2005-10-05|1059.03
#2005-10-06|1034.84
#2005-10-07|1027.65
#2005-10-10|1023.51
#2005-10-11|1046.41
#2005-10-12|1041.26
#2005-10-13|1037.27
#2005-10-14|1044.18
#2005-10-17|1050.36
#2005-10-18|1042.06
#2005-10-19|1029.35
#2005-10-20|1020.30
#2005-10-21|1001.30
#2005-10-24|1004.45
#2005-10-25|1024.18
#2005-10-26|1025.04
#2005-10-27|1037.05
#2005-10-28|1028.75
#2005-10-31|1038.99
#2005-11-01|1055.94
#2005-11-02|1046.26
#2005-11-03|1043.61
#2005-11-04|1042.05
#2005-11-07|1045.95
#2005-11-08|1047.70
#2005-11-09|1041.46
#2005-11-10|1035.33
#2005-11-11|1031.45
#2005-11-14|1013.61
#2005-11-15|1011.31
#2005-11-16|1035.38
#2005-11-17|1060.18
#2005-11-18|1083.27
#2005-11-21|1090.98
#2005-11-22|1093.03
#2005-11-23|1097.86
#2005-11-24| .
#2005-11-25|1076.96
#2005-11-28|1107.32
#2005-11-29|1096.22
#2005-11-30|1084.77
#2005-12-01|1087.36
#2005-12-02|1101.56
#2005-12-05|1107.62
#2005-12-06|1091.10
#2005-12-07|1093.46
#2005-12-08|1082.38
#2005-12-09|1083.19
#2005-12-12|1096.42
#2005-12-13|1107.06
#2005-12-14|1120.07
#2005-12-15|1098.57
#2005-12-16|1109.28
#2005-12-19|1115.37
#2005-12-20|1115.90
#2005-12-21|1126.00
#2005-12-22|1144.08
#2005-12-23|1147.13
#2005-12-26| .
#2005-12-27|1128.58
#2005-12-28|1139.78
#2005-12-29|1147.47
#2005-12-30|1138.93
#2006-01-02| .
#2006-01-03|1152.41
#2006-01-04|1161.24
#2006-01-05|1176.15
#2006-01-06|1191.20
#2006-01-09|1194.52
#2006-01-10|1169.79
#2006-01-11|1184.79
#2006-01-12|1186.86
#2006-01-13|1167.65
#2006-01-16| .
#2006-01-17|1129.31
#2006-01-18|1111.43
#2006-01-19|1134.23
#2006-01-20|1145.63
#2006-01-23|1129.19
#2006-01-24|1140.48
#2006-01-25|1123.51
#2006-01-26|1134.39
#2006-01-27|1145.52
#2006-01-30|1151.20
#2006-01-31|1165.67
#2006-02-01|1154.94
#2006-02-02|1161.48
#2006-02-03|1151.47
#2006-02-06|1165.08
#2006-02-07|1170.32
#2006-02-08|1146.53
#2006-02-09|1154.61
#2006-02-10|1164.18
#2006-02-13|1157.40
#2006-02-14|1171.79
#2006-02-15|1168.76
#2006-02-16|1173.49
#2006-02-17|1172.25
#2006-02-20| .
#2006-02-21|1166.43
#2006-02-22|1165.11
#2006-02-23|1193.18
#2006-02-24|1187.09
#2006-02-27|1188.38
#2006-02-28|1189.68
#2006-03-01|1173.01
#2006-03-02|1178.68
#2006-03-03|1156.91
#2006-03-06|1157.70
#2006-03-07|1162.41
#2006-03-08|1158.66
#2006-03-09|1174.88
#2006-03-10|1168.76
#2006-03-13|1183.11
#2006-03-14|1196.21
#2006-03-15|1197.07
#2006-03-16|1192.57
#2006-03-17|1202.35
#2006-03-20|1219.30
#2006-03-21|1211.35
#2006-03-22|1205.76
#2006-03-23|1198.97
#2006-03-24|1203.71
#2006-03-27|1227.54
#2006-03-28|1224.77
#2006-03-29|1217.53
#2006-03-30|1238.47
#2006-03-31|1222.64
#2006-04-03|1238.97
#2006-04-04|1237.42
#2006-04-05|1244.13
#2006-04-06|1281.30
#2006-04-07|1281.27
#2006-04-10|1277.33
#2006-04-11|1274.40
#2006-04-12|1256.75
#2006-04-13|1253.45
#2006-04-14| .
#2006-04-17|1257.92
#2006-04-18|1262.51
#2006-04-19|1259.57
#2006-04-20|1276.67
#2006-04-21|1317.72
#2006-04-24|1302.60
#2006-04-25|1295.02
#2006-04-26|1297.21
#2006-04-27|1325.87
#2006-04-28|1316.62
#2006-05-01|1331.93
#2006-05-02|1356.21
#2006-05-03|1351.27
#2006-05-04|1352.27
#2006-05-05|1366.63
#2006-05-08|1370.88
#2006-05-09|1367.18
#2006-05-10|1355.71
#2006-05-11|1330.18
#2006-05-12|1302.55
#2006-05-15|1286.38
#2006-05-16|1271.38
#2006-05-17|1286.33
#2006-05-18|1257.41
#2006-05-19|1237.58
#2006-05-22|1230.59
#2006-05-23|1210.08
#2006-05-24|1227.35
#2006-05-25|1213.90
#2006-05-26|1225.51
#2006-05-29| .
#2006-05-30|1237.47
#2006-05-31|1201.04
#2006-06-01|1207.63
#2006-06-02|1231.43
#2006-06-05|1212.02
#2006-06-06|1178.02
#2006-06-07|1156.46
#2006-06-08|1112.83
#2006-06-09|1121.25
#2006-06-12|1123.10
#2006-06-13|1069.24
#2006-06-14|1083.30
#2006-06-15|1096.71
#2006-06-16|1132.24
#2006-06-19|1129.56
#2006-06-20|1126.70
#2006-06-21|1121.74
#2006-06-22|1140.24
#2006-06-23|1119.86
#2006-06-26|1121.67
#2006-06-27|1121.77
#2006-06-28|1095.61
#2006-06-29|1103.99
#2006-06-30|1160.79
#2006-07-03|1161.06
#2006-07-04| .
#2006-07-05|1137.56
#2006-07-06|1132.52
#2006-07-07|1155.45
#2006-07-10|1166.01
#2006-07-11|1158.81
#2006-07-12|1127.17
#2006-07-13|1113.07
#2006-07-14|1084.92
#2006-07-17|1077.47
#2006-07-18|1049.28
#2006-07-19|1057.47
#2006-07-20|1092.79
#2006-07-21|1091.93
#2006-07-24|1091.02
#2006-07-25|1121.79
#2006-07-26|1115.85
#2006-07-27|1150.21
#2006-07-28|1165.45
#2006-07-31|1170.93
#2006-08-01|1157.18
#2006-08-02|1160.37
#2006-08-03|1171.11
#2006-08-04|1175.82
#2006-08-07|1152.09
#2006-08-08|1177.97
#2006-08-09|1192.08
#2006-08-10|1193.11
#2006-08-11|1178.95
#2006-08-14|1186.56
#2006-08-15|1191.21
#2006-08-16|1217.32
#2006-08-17|1224.30
#2006-08-18|1231.48
#2006-08-21|1209.84
#2006-08-22|1215.96
#2006-08-23|1215.74
#2006-08-24|1197.64
#2006-08-25|1180.14
#2006-08-28|1174.67
#2006-08-29|1191.93
#2006-08-30|1192.47
#2006-08-31|1207.61
#2006-09-01|1202.09
#2006-09-04| .
#2006-09-05|1219.85
#2006-09-06|1212.61
#2006-09-07|1189.24
#2006-09-08|1189.76
#2006-09-11|1161.92
#2006-09-12|1155.00
#2006-09-13|1161.44
#2006-09-14|1181.66
#2006-09-15|1175.02
#2006-09-18|1170.85
#2006-09-19|1183.29
#2006-09-20|1175.37
#2006-09-21|1196.40
#2006-09-22|1187.81
#2006-09-25|1187.58
#2006-09-26|1171.44
#2006-09-27|1191.72
#2006-09-28|1196.05
#2006-09-29|1199.22
#2006-10-02|1220.80
#2006-10-03|1218.13
#2006-10-04|1219.02
#2006-10-05|1253.56
#2006-10-06|1242.02
#2006-10-09|1240.31
#2006-10-10|1239.08
#2006-10-11|1249.35
#2006-10-12|1249.72
#2006-10-13|1247.47
#2006-10-16|1256.45
#2006-10-17|1245.12
#2006-10-18|1241.61
#2006-10-19|1246.15
#2006-10-20|1256.80
#2006-10-23|1262.63
#2006-10-24|1271.33
#2006-10-25|1273.97
#2006-10-26|1292.45
#2006-10-27|1310.11
#2006-10-30|1278.62
#2006-10-31|1280.18
#2006-11-01|1285.95
#2006-11-02|1290.33
#2006-11-03|1279.87
#2006-11-06|1281.92
#2006-11-07|1303.26
#2006-11-08|1311.46
#2006-11-09|1311.52
#2006-11-10|1307.57
#2006-11-13|1292.12
#2006-11-14|1315.18
#2006-11-15|1310.96
#2006-11-16|1298.39
#2006-11-17|1306.87
#2006-11-20|1257.75
#2006-11-21|1259.42
#2006-11-22|1281.12
#2006-11-23| .
#2006-11-24|1271.56
#2006-11-27|1267.97
#2006-11-28|1257.26
#2006-11-29|1276.08
#2006-11-30|1298.87
#2006-12-01|1297.02
#2006-12-04|1287.37
#2006-12-05|1281.85
#2006-12-06|1295.83
#2006-12-07|1301.29
#2006-12-08|1293.78
#2006-12-11|1294.52
#2006-12-12|1307.94
#2006-12-13|1313.96
#2006-12-14|1320.56
#2006-12-15|1327.74
#2006-12-18|1339.99
#2006-12-19|1328.77
#2006-12-20|1346.16
#2006-12-21|1361.00
#2006-12-22|1369.57
#2006-12-25| .
#2006-12-26|1362.44
#2006-12-27|1382.34
#2006-12-28|1381.86
#2006-12-29|1385.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1383.03
#2007-01-04|1402.55
#2007-01-05|1375.15
#2007-01-08|1376.64
#2007-01-09|1365.68
#2007-01-10|1335.74
#2007-01-11|1328.88
#2007-01-12|1356.72
#2007-01-15| .
#2007-01-16|1367.24
#2007-01-17|1371.61
#2007-01-18|1373.15
#2007-01-19|1374.03
#2007-01-22|1374.00
#2007-01-23|1381.57
#2007-01-24|1402.32
#2007-01-25|1380.22
#2007-01-26|1367.45
#2007-01-29|1369.89
#2007-01-30|1385.21
#2007-01-31|1375.73
#2007-02-01|1386.78
#2007-02-02|1370.93
#2007-02-05|1347.23
#2007-02-06|1362.88
#2007-02-07|1357.56
#2007-02-08|1354.97
#2007-02-09|1365.91
#2007-02-12|1364.55
#2007-02-13|1377.62
#2007-02-14|1390.03
#2007-02-15|1405.86
#2007-02-16|1399.71
#2007-02-19| .
#2007-02-20|1389.86
#2007-02-21|1377.58
#2007-02-22|1379.82
#2007-02-23|1383.60
#2007-02-26|1394.66
#2007-02-27|1417.61
#2007-02-28|1368.03
#2007-03-01|1360.11
#2007-03-02|1344.76
#2007-03-05|1315.73
#2007-03-06|1344.60
#2007-03-07|1338.89
#2007-03-08|1349.68
#2007-03-09|1340.23
#2007-03-12|1351.83
#2007-03-13|1345.79
#2007-03-14|1311.69
#2007-03-15|1317.37
#2007-03-16|1307.66
#2007-03-19|1310.79
#2007-03-20|1326.59
#2007-03-21|1320.98
#2007-03-22|1333.40
#2007-03-23|1344.67
#2007-03-26|1340.54
#2007-03-27|1321.25
#2007-03-28|1315.18
#2007-03-29|1300.66
#2007-03-30|1296.31
#2007-04-02|1280.24
#2007-04-03|1279.72
#2007-04-04|1304.28
#2007-04-05|1293.32
#2007-04-06| .
#2007-04-09|1303.35
#2007-04-10|1290.50
#2007-04-11|1282.17
#2007-04-12|1272.09
#2007-04-13|1238.85
#2007-04-16|1243.43
#2007-04-17|1245.38
#2007-04-18|1270.72
#2007-04-19|1263.32
#2007-04-20|1267.11
#2007-04-23|1273.57
#2007-04-24|1270.66
#2007-04-25|1246.95
#2007-04-26|1248.19
#2007-04-27|1259.32
#2007-04-30|1258.87
#2007-05-01|1250.91
#2007-05-02|1240.76
#2007-05-03|1238.46
#2007-05-04|1239.58
#2007-05-07|1252.21
#2007-05-08|1245.90
#2007-05-09|1249.87
#2007-05-10|1223.02
#2007-05-11|1229.12
#2007-05-14|1247.10
#2007-05-15|1245.47
#2007-05-16|1246.59
#2007-05-17|1241.35
#2007-05-18|1239.77
#2007-05-21|1239.31
#2007-05-22|1232.43
#2007-05-23|1240.58
#2007-05-24|1253.15
#2007-05-25|1235.45
#2007-05-28| .
#2007-05-29|1250.15
#2007-05-30|1244.19
#2007-05-31|1252.83
#2007-06-01|1264.62
#2007-06-04|1277.02
#2007-06-05|1288.10
#2007-06-06|1292.26
#2007-06-07|1287.59
#2007-06-08|1259.98
#2007-06-11|1273.91
#2007-06-12|1267.31
#2007-06-13|1265.17
#2007-06-14|1270.74
#2007-06-15|1280.41
#2007-06-18|1290.66
#2007-06-19|1295.21
#2007-06-20|1296.69
#2007-06-21|1292.87
#2007-06-22|1285.92
#2007-06-25|1285.96
#2007-06-26|1292.07
#2007-06-27|1276.55
#2007-06-28|1287.99
#2007-06-29|1308.78
#2007-07-02|1326.95
#2007-07-03|1331.43
#2007-07-04| .
#2007-07-05|1328.28
#2007-07-06|1315.06
#2007-07-09|1321.28
#2007-07-10|1330.03
#2007-07-11|1312.53
#2007-07-12|1305.58
#2007-07-13|1321.10
#2007-07-16|1322.95
#2007-07-17|1303.70
#2007-07-18|1294.23
#2007-07-19|1301.36
#2007-07-20|1317.76
#2007-07-23|1299.05
#2007-07-24|1314.30
#2007-07-25|1304.47
#2007-07-26|1308.89
#2007-07-27|1288.50
#2007-07-30|1295.83
#2007-07-31|1286.59
#2007-08-01|1271.60
#2007-08-02|1258.30
#2007-08-03|1267.34
#2007-08-06|1279.25
#2007-08-07|1279.72
#2007-08-08|1270.75
#2007-08-09|1280.08
#2007-08-10|1249.91
#2007-08-13|1247.19
#2007-08-14|1257.83
#2007-08-15|1229.75
#2007-08-16|1227.35
#2007-08-17|1139.26
#2007-08-20|1168.05
#2007-08-21|1196.79
#2007-08-22|1183.33
#2007-08-23|1200.17
#2007-08-24|1196.30
#2007-08-27|1204.46
#2007-08-28|1209.91
#2007-08-29|1183.09
#2007-08-30|1175.81
#2007-08-31|1214.41
#2007-09-03| .
#2007-09-04|1213.24
#2007-09-05|1208.79
#2007-09-06|1207.51
#2007-09-07|1222.62
#2007-09-10|1196.86
#2007-09-11|1186.00
#2007-09-12|1189.73
#2007-09-13|1175.65
#2007-09-14|1202.95
#2007-09-17|1203.32
#2007-09-18|1169.73
#2007-09-19|1213.31
#2007-09-20|1235.85
#2007-09-21|1206.41
#2007-09-24|1211.11
#2007-09-25|1227.89
#2007-09-26|1213.87
#2007-09-27|1234.18
#2007-09-28|1250.30
#2007-10-01|1248.81
#2007-10-02|1262.38
#2007-10-03|1260.37
#2007-10-04|1258.90
#2007-10-05|1258.35
#2007-10-08|1249.05
#2007-10-09|1252.76
#2007-10-10|1243.37
#2007-10-11|1246.71
#2007-10-12|1231.62
#2007-10-15|1219.90
#2007-10-16|1216.67
#2007-10-17|1200.14
#2007-10-18|1221.87
#2007-10-19|1212.44
#2007-10-22|1196.36
#2007-10-23|1200.64
#2007-10-24|1191.15
#2007-10-25|1177.27
#2007-10-26|1225.08
#2007-10-29|1258.81
#2007-10-30|1263.96
#2007-10-31|1291.65
#2007-11-01|1325.99
#2007-11-02|1283.95
#2007-11-05|1281.14
#2007-11-06|1269.95
#2007-11-07|1278.67
#2007-11-08|1240.72
#2007-11-09|1251.40
#2007-11-12|1223.33
#2007-11-13|1218.25
#2007-11-14|1240.63
#2007-11-15|1238.61
#2007-11-16|1218.67
#2007-11-19|1221.11
#2007-11-20|1220.65
#2007-11-21|1207.41
#2007-11-22| .
#2007-11-23|1200.03
#2007-11-26|1221.43
#2007-11-27|1234.77
#2007-11-28|1210.63
#2007-11-29|1246.57
#2007-11-30|1248.06
#2007-12-03|1245.75
#2007-12-04|1242.96
#2007-12-05|1234.26
#2007-12-06|1244.74
#2007-12-07|1256.53
#2007-12-10|1254.64
#2007-12-11|1259.67
#2007-12-12|1243.07
#2007-12-13|1224.93
#2007-12-14|1197.07
#2007-12-17|1184.16
#2007-12-18|1182.71
#2007-12-19|1171.41
#2007-12-20|1171.55
#2007-12-21|1181.82
#2007-12-24|1177.12
#2007-12-25| .
#2007-12-26|1207.72
#2007-12-27|1197.78
#2007-12-28|1192.63
#2007-12-31|1207.55
#2008-01-01| .
#2008-01-02|1228.87
#2008-01-03|1231.29
#2008-01-04|1185.02
#2008-01-07|1164.88
#2008-01-08|1149.00
#2008-01-09|1160.94
#2008-01-10|1135.44
#2008-01-11|1129.06
#2008-01-14|1139.55
#2008-01-15|1117.22
#2008-01-16|1067.66
#2008-01-17|1095.57
#2008-01-18|1094.02
#2008-01-21| .
#2008-01-22| 991.05
#2008-01-23|1038.00
#2008-01-24|1050.83
#2008-01-25|1112.76
#2008-01-28|1070.22
#2008-01-29|1096.22
#2008-01-30|1094.35
#2008-01-31|1147.34
#2008-02-01|1150.60
#2008-02-04|1168.79
#2008-02-05|1143.98
#2008-02-06|1123.76
#2008-02-07|1131.81
#2008-02-08|1115.11
#2008-02-11|1122.24
#2008-02-12|1121.45
#2008-02-13|1105.11
#2008-02-14|1142.80
#2008-02-15|1149.52
#2008-02-18| .
#2008-02-19|1189.27
#2008-02-20|1150.72
#2008-02-21|1165.90
#2008-02-22|1153.79
#2008-02-25|1152.33
#2008-02-26|1158.95
#2008-02-27|1190.10
#2008-02-28|1175.04
#2008-02-29|1157.02
#2008-03-03|1115.97
#2008-03-04|1110.93
#2008-03-05|1094.15
#2008-03-06|1118.99
#2008-03-07|1080.99
#2008-03-10|1066.36
#2008-03-11|1078.91
#2008-03-12|1099.85
#2008-03-13|1085.99
#2008-03-14|1055.24
#2008-03-17|1039.62
#2008-03-18|1030.01
#2008-03-19|1058.76
#2008-03-20|1064.03
#2008-03-21| .
#2008-03-24|1083.52
#2008-03-25|1116.62
#2008-03-26|1117.19
#2008-03-27|1080.91
#2008-03-28|1100.59
#2008-03-31|1059.32
#2008-04-01|1040.99
#2008-04-02|1081.38
#2008-04-03|1080.21
#2008-04-04|1047.00
#2008-04-07|1044.40
#2008-04-08|1031.71
#2008-04-09|1019.56
#2008-04-10|1018.55
#2008-04-11|1045.58
#2008-04-14|1020.90
#2008-04-15|1024.13
#2008-04-16|1033.38
#2008-04-17|1049.87
#2008-04-18|1045.45
#2008-04-21|1111.77
#2008-04-22|1085.24
#2008-04-23|1069.90
#2008-04-24|1061.21
#2008-04-25|1093.36
#2008-04-28|1108.09
#2008-04-29|1119.89
#2008-04-30|1093.41
#2008-05-01|1097.43
#2008-05-02|1112.46
#2008-05-05|1113.96
#2008-05-06|1121.94
#2008-05-07|1133.58
#2008-05-08|1129.97
#2008-05-09|1096.70
#2008-05-12|1084.03
#2008-05-13|1089.41
#2008-05-14|1090.31
#2008-05-15|1116.32
#2008-05-16|1125.33
#2008-05-19|1133.44
#2008-05-20|1134.94
#2008-05-21|1110.87
#2008-05-22|1099.31
#2008-05-23|1098.53
#2008-05-26| .
#2008-05-27|1078.94
#2008-05-28|1055.21
#2008-05-29|1085.24
#2008-05-30|1126.01
#2008-06-02|1153.88
#2008-06-03|1123.43
#2008-06-04|1177.76
#2008-06-05|1169.69
#2008-06-06|1181.76
#2008-06-09|1137.87
#2008-06-10|1120.45
#2008-06-11|1150.83
#2008-06-12|1112.44
#2008-06-13|1131.61
#2008-06-16|1150.04
#2008-06-17|1138.48
#2008-06-18|1157.98
#2008-06-19|1119.11
#2008-06-20|1113.47
#2008-06-23|1091.54
#2008-06-24|1090.96
#2008-06-25|1081.38
#2008-06-26|1086.37
#2008-06-27|1076.56
#2008-06-30|1064.65
#2008-07-01|1063.88
#2008-07-02|1042.99
#2008-07-03|1032.01
#2008-07-04| .
#2008-07-07|1039.54
#2008-07-08|1029.02
#2008-07-09|1035.05
#2008-07-10|1044.06
#2008-07-11|1038.71
#2008-07-14|1017.77
#2008-07-15|1016.28
#2008-07-16|1005.52
#2008-07-17|1002.23
#2008-07-18| 989.46
#2008-07-21| 988.55
#2008-07-22|1033.69
#2008-07-23|1030.45
#2008-07-24|1072.11
#2008-07-25|1040.49
#2008-07-28|1032.41
#2008-07-29|1000.69
#2008-07-30|1002.39
#2008-07-31| 984.75
#2008-08-01| 975.38
#2008-08-04| 930.56
#2008-08-05| 937.41
#2008-08-06| 963.45
#2008-08-07| 952.75
#2008-08-08| 968.48
#2008-08-11|1009.86
#2008-08-12|1007.82
#2008-08-13|1009.83
#2008-08-14| 989.10
#2008-08-15|1000.85
#2008-08-18|1008.95
#2008-08-19| 982.88
#2008-08-20| 969.09
#2008-08-21| 974.94
#2008-08-22| 948.26
#2008-08-25| 982.00
#2008-08-26| 982.96
#2008-08-27| 961.10
#2008-08-28| 962.47
#2008-08-29|1001.02
#2008-09-01| .
#2008-09-02| 953.04
#2008-09-03| 982.11
#2008-09-04| 991.18
#2008-09-05| 985.36
#2008-09-08| 999.75
#2008-09-09| 987.79
#2008-09-10| 996.69
#2008-09-11| 982.15
#2008-09-12| 965.39
#2008-09-15| 974.48
#2008-09-16| 952.51
#2008-09-17| 946.64
#2008-09-18| 920.03
#2008-09-19| 949.58
#2008-09-22| 979.03
#2008-09-23| 988.66
#2008-09-24| 976.79
#2008-09-25| 952.26
#2008-09-26| 955.78
#2008-09-29| 930.47
#2008-09-30| 887.78
#2008-10-01| 898.16
#2008-10-02| 860.50
#2008-10-03| 811.02
#2008-10-06| 810.54
#2008-10-07| 765.78
#2008-10-08| 702.73
#2008-10-09| 711.34
#2008-10-10| 674.49
#2008-10-13| 667.61
#2008-10-14| 761.39
#2008-10-15| 752.51
#2008-10-16| 690.38
#2008-10-17| 705.20
#2008-10-20| 737.78
#2008-10-21| 777.93
#2008-10-22| 733.72
#2008-10-23| 712.49
#2008-10-24| 694.43
#2008-10-27| 631.38
#2008-10-28| 673.64
#2008-10-29| 726.55
#2008-10-30| 813.67
#2008-10-31| 755.93
#2008-11-03| 751.40
#2008-11-04| 770.12
#2008-11-05| 853.10
#2008-11-06| 779.47
#2008-11-07| 712.25
#2008-11-10| 730.65
#2008-11-11| 705.31
#2008-11-12| 701.82
#2008-11-13| 663.31
#2008-11-14| 672.41
#2008-11-17| 678.15
#2008-11-18| 657.79
#2008-11-19| 657.38
#2008-11-20| 637.40
#2008-11-21| 658.67
#2008-11-24| 648.81
#2008-11-25| 669.59
#2008-11-26| 651.80
#2008-11-27| .
#2008-11-28| 655.68
#2008-12-01| 648.90
#2008-12-02| 617.87
#2008-12-03| 612.55
#2008-12-04| 587.15
#2008-12-05| 582.78
#2008-12-08| 600.30
#2008-12-09| 620.03
#2008-12-10| 657.35
#2008-12-11| 693.41
#2008-12-12| 625.37
#2008-12-15| 683.90
#2008-12-16| 671.17
#2008-12-17| 678.38
#2008-12-18| 654.35
#2008-12-19| 640.40
#2008-12-22| 643.85
#2008-12-23| 642.48
#2008-12-24| 615.92
#2008-12-25| .
#2008-12-26| 641.18
#2008-12-29| 650.69
#2008-12-30| 652.61
#2008-12-31| 649.31
#2009-01-01| .
#2009-01-02| 647.03
#2009-01-05| 651.95
#2009-01-06| 655.30
#2009-01-07| 718.38
#2009-01-08| 711.76
#2009-01-09| 702.14
#2009-01-12| 710.01
#2009-01-13| 660.56
#2009-01-14| 676.07
#2009-01-15| 645.77
#2009-01-16| 673.77
#2009-01-19| .
#2009-01-20| 689.78
#2009-01-21| 683.18
#2009-01-22| 656.50
#2009-01-23| 636.35
#2009-01-26| 623.20
#2009-01-27| 676.03
#2009-01-28| 675.85
#2009-01-29| 693.86
#2009-01-30| 655.58
#2009-02-02| 644.37
#2009-02-03| 648.36
#2009-02-04| 679.92
#2009-02-05| 680.10
#2009-02-06| 682.99
#2009-02-09| 691.46
#2009-02-10| 687.21
#2009-02-11| 693.98
#2009-02-12| 674.43
#2009-02-13| 670.62
#2009-02-16| .
#2009-02-17| 662.07
#2009-02-18| 660.43
#2009-02-19| 673.22
#2009-02-20| 662.38
#2009-02-23| 648.05
#2009-02-24| 645.04
#2009-02-25| 679.49
#2009-02-26| 659.33
#2009-02-27| 664.53
#2009-03-02| 645.63
#2009-03-03| 638.08
#2009-03-04| 626.92
#2009-03-05| 643.06
#2009-03-06| 625.54
#2009-03-09| 614.44
#2009-03-10| 607.70
#2009-03-11| 637.47
#2009-03-12| 611.42
#2009-03-13| 641.19
#2009-03-16| 651.67
#2009-03-17| 662.20
#2009-03-18| 666.74
#2009-03-19| 681.00
#2009-03-20| 664.42
#2009-03-23| 673.16
#2009-03-24| 692.11
#2009-03-25| 694.50
#2009-03-26| 697.61
#2009-03-27| 715.31
#2009-03-30| 684.46
#2009-03-31| 667.98
#2009-04-01| 703.14
#2009-04-02| 751.91
#2009-04-03| 784.94
#2009-04-06| 775.90
#2009-04-07| 782.96
#2009-04-08| 774.81
#2009-04-09| 803.18
#2009-04-10| .
#2009-04-13| 819.91
#2009-04-14| 800.98
#2009-04-15| 790.40
#2009-04-16| 777.59
#2009-04-17| 808.92
#2009-04-20| 828.51
#2009-04-21| 801.42
#2009-04-22| 809.63
#2009-04-23| 829.78
#2009-04-24| 813.83
#2009-04-27| 823.46
#2009-04-28| 793.74
#2009-04-29| 790.67
#2009-04-30| 824.83
#2009-05-01| 829.05
#2009-05-04| 828.73
#2009-05-05| 833.09
#2009-05-06| 834.38
#2009-05-07| 871.56
#2009-05-08| 856.78
#2009-05-11| 838.56
#2009-05-12| 833.79
#2009-05-13| 827.25
#2009-05-14| 795.94
#2009-05-15| 820.22
#2009-05-18| 803.48
#2009-05-19| 819.00
#2009-05-20| 830.16
#2009-05-21| 834.05
#2009-05-22| 825.26
#2009-05-25| .
#2009-05-26| 826.01
#2009-05-27| 835.55
#2009-05-28| 843.51
#2009-05-29| 855.53
#2009-06-01| 849.15
#2009-06-02| 863.83
#2009-06-03| 868.59
#2009-06-04| 861.50
#2009-06-05| 858.35
#2009-06-08| 865.78
#2009-06-09| 862.67
#2009-06-10| 866.99
#2009-06-11| 865.94
#2009-06-12| 865.27
#2009-06-15| 858.50
#2009-06-16| 837.16
#2009-06-17| 856.09
#2009-06-18| 833.44
#2009-06-19| 830.72
#2009-06-22| 844.97
#2009-06-23| 828.28
#2009-06-24| 832.53
#2009-06-25| 844.21
#2009-06-26| 859.42
#2009-06-29| 841.82
#2009-06-30| 853.58
#2009-07-01| 848.66
#2009-07-02| 851.50
#2009-07-03| .
#2009-07-06| 860.64
#2009-07-07| 847.78
#2009-07-08| 823.88
#2009-07-09| 819.33
#2009-07-10| 832.70
#2009-07-13| 809.89
#2009-07-14| 835.47
#2009-07-15| 823.51
#2009-07-16| 839.89
#2009-07-17| 835.65
#2009-07-20| 831.72
#2009-07-21| 869.78
#2009-07-22| 869.31
#2009-07-23| 871.84
#2009-07-24| 894.07
#2009-07-27| 898.02
#2009-07-28| 907.41
#2009-07-29| 906.62
#2009-07-30| 938.83
#2009-07-31| 952.60
#2009-08-03| 977.15
#2009-08-04| 959.15
#2009-08-05| 941.61
#2009-08-06| 966.56
#2009-08-07| 940.49
#2009-08-10| 964.61
#2009-08-11| 972.90
#2009-08-12| 947.37
#2009-08-13| 971.78
#2009-08-14| 988.57
#2009-08-17| 960.74
#2009-08-18| 960.52
#2009-08-19| 975.11
#2009-08-20| 980.76
#2009-08-21| 947.25
#2009-08-24| 972.30
#2009-08-25| 967.98
#2009-08-26| 978.14
#2009-08-27| 970.56
#2009-08-28| 971.32
#2009-08-31| 963.29
#2009-09-01| 971.23
#2009-09-02| 955.67
#2009-09-03| 936.55
#2009-09-04| 935.30
#2009-09-07| .
#2009-09-08| 958.06
#2009-09-09| 946.23
#2009-09-10| 966.21
#2009-09-11| 962.06
#2009-09-14| 931.60
#2009-09-15| 924.92
#2009-09-16| 929.33
#2009-09-17| 942.00
#2009-09-18| 945.55
#2009-09-21| 936.19
#2009-09-22| 947.35
#2009-09-23| 944.81
#2009-09-24| 955.58
#2009-09-25| 946.76
#2009-09-28| 913.82
#2009-09-29| 909.28
#2009-09-30| 926.14
#2009-10-01| 910.97
#2009-10-02| 883.84
#2009-10-05| 864.79
#2009-10-06| 887.85
#2009-10-07| 903.36
#2009-10-08| 919.95
#2009-10-09| 924.57
#2009-10-12| 921.52
#2009-10-13| 942.44
#2009-10-14| 929.52
#2009-10-15| 932.80
#2009-10-16| 926.12
#2009-10-19| 930.30
#2009-10-20| 923.89
#2009-10-21| 920.08
#2009-10-22| 921.92
#2009-10-23| 911.47
#2009-10-26| 932.27
#2009-10-27| 914.75
#2009-10-28| 927.82
#2009-10-29| 907.68
#2009-10-30| 934.25
#2009-11-02| 909.55
#2009-11-03| 911.11
#2009-11-04| 914.17
#2009-11-05| 906.01
#2009-11-06| 907.50
#2009-11-09| 906.75
#2009-11-10| 901.36
#2009-11-11| 900.77
#2009-11-12| 906.56
#2009-11-13| 912.85
#2009-11-16| 916.27
#2009-11-17| 914.00
#2009-11-18| 907.41
#2009-11-19| 892.29
#2009-11-20| 881.51
#2009-11-23| 881.44
#2009-11-24| 875.70
#2009-11-25| 899.68
#2009-11-26| .
#2009-11-27| 872.27
#2009-11-30| 907.02
#2009-12-01| 929.25
#2009-12-02| 932.26
#2009-12-03| 974.60
#2009-12-04| 963.61
#2009-12-07| 975.78
#2009-12-08| 985.89
#2009-12-09| 977.70
#2009-12-10| 953.43
#2009-12-11| 966.75
#2009-12-14| 979.29
#2009-12-15| 965.49
#2009-12-16| 976.08
#2009-12-17| 969.77
#2009-12-18| 959.00
#2009-12-21| 953.92
#2009-12-22| 967.36
#2009-12-23| 971.23
#2009-12-24| 984.79
#2009-12-25| .
#2009-12-28| 986.96
#2009-12-29| 989.77
#2009-12-30| 976.59
#2009-12-31| 972.24
#2010-01-01| .
#2010-01-04| 989.23
#2010-01-05| 985.11
#2010-01-06| 980.54
#2010-01-07| 962.31
#2010-01-08| 987.46
#2010-01-11| 998.50
#2010-01-12|1037.50
#2010-01-13|1020.38
#2010-01-14|1041.57
#2010-01-15|1055.60
#2010-01-18| .
#2010-01-19|1031.64
#2010-01-20|1023.35
#2010-01-21|1041.95
#2010-01-22|1026.99
#2010-01-25|1010.85
#2010-01-26| 994.25
#2010-01-27| 964.30
#2010-01-28| 958.30
#2010-01-29| 937.55
#2010-02-01| 922.01
#2010-02-02| 956.95
#2010-02-03| 935.90
#2010-02-04| 926.88
#2010-02-05| 925.06
#2010-02-08| 910.39
#2010-02-09| 922.40
#2010-02-10| 917.59
#2010-02-11| 918.23
#2010-02-12| 923.78
#2010-02-15| .
#2010-02-16| 908.11
#2010-02-17| 917.97
#2010-02-18| 915.54
#2010-02-19| 890.61
#2010-02-22| 918.15
#2010-02-23| 918.58
#2010-02-24| 909.42
#2010-02-25| 910.91
#2010-02-26| 921.52
#2010-03-01| 916.14
#2010-03-02| 922.68
#2010-03-03| 940.78
#2010-03-04| 924.89
#2010-03-05| 919.72
#2010-03-08| 952.12
#2010-03-09| 955.92
#2010-03-10| 940.54
#2010-03-11| 946.77
#2010-03-12| 952.05
#2010-03-15| 960.79
#2010-03-16| 960.70
#2010-03-17| 970.93
#2010-03-18| 958.28
#2010-03-19| 973.99
#2010-03-22| 979.13
#2010-03-23| 980.96
#2010-03-24| 970.68
#2010-03-25| 964.27
#2010-03-26| 976.06
#2010-03-29| 975.15
#2010-03-30| 984.57
#2010-03-31| 976.21
#2010-04-01| 968.98
#2010-04-02| .
#2010-04-05| 984.93
#2010-04-06| 979.41
#2010-04-07| 980.73
#2010-04-08| 966.86
#2010-04-09| 966.37
#2010-04-12| 970.96
#2010-04-13| 965.77
#2010-04-14| 969.82
#2010-04-15| 972.00
#2010-04-16| 970.65
#2010-04-19| 953.81
#2010-04-20| 947.97
#2010-04-21| 960.69
#2010-04-22| 952.81
#2010-04-23| 940.36
#2010-04-26| 968.28
#2010-04-27| 980.48
#2010-04-28| 962.46
#2010-04-29| 960.88
#2010-04-30| 967.99
#2010-05-03| 962.87
#2010-05-04| 962.64
#2010-05-05| 963.75
#2010-05-06| 942.36
#2010-05-07| 943.18
#2010-05-10| 935.03
#2010-05-11| 927.50
#2010-05-12| 936.93
#2010-05-13| 955.18
#2010-05-14| 944.24
#2010-05-17| 930.83
#2010-05-18| 928.32
#2010-05-19| 936.45
#2010-05-20| 931.74
#2010-05-21| 906.68
#2010-05-24| 901.75
#2010-05-25| 887.15
#2010-05-26| 871.90
#2010-05-27| 880.29
#2010-05-28| 887.59
#2010-05-31| .
#2010-06-01| 878.53
#2010-06-02| 856.99
#2010-06-03| 888.50
#2010-06-04| 895.49
#2010-06-07| 860.88
#2010-06-08| 868.03
#2010-06-09| 847.33
#2010-06-10| 855.19
#2010-06-11| 857.59
#2010-06-14| 876.65
#2010-06-15| 889.00
#2010-06-16| 901.35
#2010-06-17| 897.62
#2010-06-18| 888.44
#2010-06-21| 905.10
#2010-06-22| 901.51
#2010-06-23| 892.17
#2010-06-24| 893.62
#2010-06-25| 879.37
#2010-06-28| 874.84
#2010-06-29| 869.60
#2010-06-30| 859.84
#2010-07-01| 852.94
#2010-07-02| 847.21
#2010-07-05| .
#2010-07-06| 870.88
#2010-07-07| 862.99
#2010-07-08| 876.09
#2010-07-09| 876.84
#2010-07-12| 882.99
#2010-07-13| 883.63
#2010-07-14| 909.69
#2010-07-15| 901.96
#2010-07-16| 894.19
#2010-07-19| 891.46
#2010-07-20| 872.26
#2010-07-21| 863.19
#2010-07-22| 859.92
#2010-07-23| 875.93
#2010-07-26| 878.65
#2010-07-27| 865.80
#2010-07-28| 888.56
#2010-07-29| 894.69
#2010-07-30| 889.60
#2010-08-02| 904.20
#2010-08-03| 921.03
#2010-08-04| 896.39
#2010-08-05| 913.03
#2010-08-06| 926.86
#2010-08-09| 910.06
#2010-08-10| 908.04
#2010-08-11| 889.83
#2010-08-12| 883.32
#2010-08-13| 882.18
#2010-08-16| 886.18
#2010-08-17| 878.92
#2010-08-18| 892.47
#2010-08-19| 911.11
#2010-08-20| 887.04
#2010-08-23| 884.58
#2010-08-24| 887.06
#2010-08-25| 862.20
#2010-08-26| 869.07
#2010-08-27| 879.20
#2010-08-30| 886.63
#2010-08-31| 871.46
#2010-09-01| 869.49
#2010-09-02| 883.50
#2010-09-03| 889.58
#2010-09-06| .
#2010-09-07| 902.86
#2010-09-08| 880.64
#2010-09-09| 895.00
#2010-09-10| 894.88
#2010-09-13| 906.94
#2010-09-14| 909.73
#2010-09-15| 913.69
#2010-09-16| 923.67
#2010-09-17| 931.35
#2010-09-20| 932.57
#2010-09-21| 932.18
#2010-09-22| 930.15
#2010-09-23| 932.18
#2010-09-24| 930.42
#2010-09-27| 949.84
#2010-09-28| 947.65
#2010-09-29| 957.29
#2010-09-30| 940.63
#2010-10-01| 944.03
#2010-10-04| 942.73
#2010-10-05| 951.53
#2010-10-06| 954.08
#2010-10-07| 960.05
#2010-10-08| 953.11
#2010-10-11| 950.59
#2010-10-12| 935.85
#2010-10-13| 940.13
#2010-10-14| 964.82
#2010-10-15| 955.59
#2010-10-18| 966.01
#2010-10-19| 961.24
#2010-10-20| 959.41
#2010-10-21| 955.36
#2010-10-22| 958.04
#2010-10-25| 961.22
#2010-10-26| 944.44
#2010-10-27| 955.20
#2010-10-28| 958.85
#2010-10-29| 955.74
#2010-11-01| 932.92
#2010-11-02| 928.65
#2010-11-03| 921.93
#2010-11-04| 950.46
#2010-11-05| 969.21
#2010-11-08| 987.50
#2010-11-09| 989.43
#2010-11-10| 984.15
#2010-11-11| 997.62
#2010-11-12| 984.55
#2010-11-15| 990.67
#2010-11-16| 986.44
#2010-11-17|1000.33
#2010-11-18|1010.69
#2010-11-19|1015.59
#2010-11-22|1023.40
#2010-11-23|1029.56
#2010-11-24|1012.00
#2010-11-25| .
#2010-11-26|1010.79
#2010-11-29|1013.05
#2010-11-30| 998.48
#2010-12-01|1011.23
#2010-12-02|1027.66
#2010-12-03|1044.22
#2010-12-06|1044.70
#2010-12-07|1030.68
#2010-12-08|1028.06
#2010-12-09|1035.32
#2010-12-10|1022.28
#2010-12-13|1034.77
#2010-12-14|1039.23
#2010-12-15|1037.47
#2010-12-16|1034.32
#2010-12-17|1032.47
#2010-12-20|1036.72
#2010-12-21|1042.32
#2010-12-22|1040.77
#2010-12-23|1045.97
#2010-12-24| .
#2010-12-27|1045.72
#2010-12-28|1051.94
#2010-12-29|1056.77
#2010-12-30|1048.66
#2010-12-31|1056.90
#2011-01-03|1049.51
#2011-01-04|1060.89
#2011-01-05|1051.41
#2011-01-06|1072.52
#2011-01-07|1093.02
#2011-01-10|1096.40
#2011-01-11|1089.66
#2011-01-12|1097.16
#2011-01-13|1112.63
#2011-01-14|1104.80
#2011-01-17| .
#2011-01-18|1098.57
#2011-01-19|1109.60
#2011-01-20|1084.76
#2011-01-21|1070.05
#2011-01-24|1089.09
#2011-01-25|1105.89
#2011-01-26|1100.94
#2011-01-27|1108.39
#2011-01-28|1110.02
#2011-01-31|1105.67
#2011-02-01|1111.82
#2011-02-02|1134.39
#2011-02-03|1119.88
#2011-02-04|1121.79
#2011-02-07|1123.03
#2011-02-08|1132.38
#2011-02-09|1145.74
#2011-02-10|1142.04
#2011-02-11|1139.15
#2011-02-14|1162.65
#2011-02-15|1164.46
#2011-02-16|1162.83
#2011-02-17|1176.51
#2011-02-18|1173.34
#2011-02-21| .
#2011-02-22|1152.66
#2011-02-23|1141.90
#2011-02-24|1131.91
#2011-02-25|1148.89
#2011-02-28|1158.88
#2011-03-01|1174.47
#2011-03-02|1150.25
#2011-03-03|1145.41
#2011-03-04|1157.96
#2011-03-07|1135.36
#2011-03-08|1122.70
#2011-03-09|1125.73
#2011-03-10|1106.75
#2011-03-11|1102.89
#2011-03-14|1016.03
#2011-03-15| 957.40
#2011-03-16|1032.38
#2011-03-17|1038.79
#2011-03-18|1010.63
#2011-03-21|1010.95
#2011-03-22|1045.09
#2011-03-23|1026.33
#2011-03-24|1004.19
#2011-03-25|1008.98
#2011-03-28|1014.48
#2011-03-29|1002.92
#2011-03-30|1021.92
#2011-03-31|1029.01
#2011-04-01| 996.96
#2011-04-04| 992.34
#2011-04-05| 963.34
#2011-04-06| 947.31
#2011-04-07| 958.74
#2011-04-08| 971.23
#2011-04-11| 958.13
#2011-04-12| 959.01
#2011-04-13| 972.76
#2011-04-14| 988.58
#2011-04-15| 983.63
#2011-04-18| 992.05
#2011-04-19| 971.02
#2011-04-20| 990.46
#2011-04-21|1012.02
#2011-04-22| .
#2011-04-25|1024.26
#2011-04-26|1012.30
#2011-04-27|1010.32
#2011-04-28|1041.96
#2011-04-29|1046.13
#2011-05-02|1065.06
#2011-05-03|1068.25
#2011-05-04|1070.24
#2011-05-05|1079.29
#2011-05-06|1042.26
#2011-05-09|1032.78
#2011-05-10|1042.93
#2011-05-11|1048.34
#2011-05-12|1067.06
#2011-05-13|1071.79
#2011-05-16|1058.99
#2011-05-17|1047.20
#2011-05-18|1050.72
#2011-05-19|1042.49
#2011-05-20|1036.57
#2011-05-23|1027.44
#2011-05-24|1018.24
#2011-05-25|1029.70
#2011-05-26|1054.20
#2011-05-27|1051.93
#2011-05-30| .
#2011-05-31|1067.71
#2011-06-01|1071.11
#2011-06-02|1043.21
#2011-06-03|1035.29
#2011-06-06|1033.82
#2011-06-07|1048.35
#2011-06-08|1050.43
#2011-06-09|1045.35
#2011-06-10|1053.81
#2011-06-13|1033.38
#2011-06-14|1039.00
#2011-06-15|1046.09
#2011-06-16|1028.96
#2011-06-17|1032.93
#2011-06-20|1028.49
#2011-06-21|1042.22
#2011-06-22|1057.70
#2011-06-23|1053.83
#2011-06-24|1065.89
#2011-06-27|1051.30
#2011-06-28|1055.23
#2011-06-29|1072.94
#2011-06-30|1080.04
#2011-07-01|1086.78
#2011-07-04| .
#2011-07-05|1099.56
#2011-07-06|1116.52
#2011-07-07|1102.80
#2011-07-08|1121.68
#2011-07-11|1122.66
#2011-07-12|1111.79
#2011-07-13|1118.42
#2011-07-14|1120.07
#2011-07-15|1120.86
#2011-07-18|1120.05
#2011-07-19|1112.97
#2011-07-20|1121.67
#2011-07-21|1123.31
#2011-07-22|1137.94
#2011-07-25|1125.48
#2011-07-26|1132.28
#2011-07-27|1120.07
#2011-07-28|1106.09
#2011-07-29|1105.24
#2011-08-01|1126.05
#2011-08-02|1110.50
#2011-08-03|1089.97
#2011-08-04|1059.43
#2011-08-05|1029.68
#2011-08-08|1017.54
#2011-08-09|1002.34
#2011-08-10|1004.57
#2011-08-11| 976.85
#2011-08-12| 961.66
#2011-08-15| 987.62
#2011-08-16| 992.22
#2011-08-17| 980.41
#2011-08-18| 955.91
#2011-08-19| 933.64
#2011-08-22| 900.07
#2011-08-23| 919.64
#2011-08-24| 899.85
#2011-08-25| 923.20
#2011-08-26| 938.33
#2011-08-29| 930.04
#2011-08-30| 942.45
#2011-08-31| 951.05
#2011-09-01| 962.24
#2011-09-02| 951.14
#2011-09-05| .
#2011-09-06| 891.94
#2011-09-07| 914.25
#2011-09-08| 918.28
#2011-09-09| 905.51
#2011-09-12| 891.33
#2011-09-13| 905.33
#2011-09-14| 900.58
#2011-09-15| 923.10
#2011-09-16| 945.55
#2011-09-19| 951.05
#2011-09-20| 930.99
#2011-09-21| 931.02
#2011-09-22| 909.67
#2011-09-23| 910.22
#2011-09-26| 886.90
#2011-09-27| 916.60
#2011-09-28| 931.95
#2011-09-29| 943.40
#2011-09-30| 930.28
#2011-10-03| 908.94
#2011-10-04| 886.10
#2011-10-05| 867.66
#2011-10-06| 886.71
#2011-10-07| 886.10
#2011-10-10| 886.42
#2011-10-11| 911.67
#2011-10-12| 904.89
#2011-10-13| 921.25
#2011-10-14| 900.43
#2011-10-17| 932.60
#2011-10-18| 922.65
#2011-10-19| 920.70
#2011-10-20| 904.02
#2011-10-21| 911.42
#2011-10-24| 928.71
#2011-10-25| 921.30
#2011-10-26| 915.87
#2011-10-27| 940.62
#2011-10-28| 955.82
#2011-10-31| 928.74
#2011-11-01| 906.50
#2011-11-02| 881.44
#2011-11-03| 882.04
#2011-11-04| 906.60
#2011-11-07| 900.40
#2011-11-08| 888.73
#2011-11-09| 894.41
#2011-11-10| 870.38
#2011-11-11| 874.37
#2011-11-14| 884.69
#2011-11-15| 875.97
#2011-11-16| 863.06
#2011-11-17| 868.25
#2011-11-18| 851.26
#2011-11-21| 833.17
#2011-11-22| 840.41
#2011-11-23| 835.75
#2011-11-24| .
#2011-11-25| 832.64
#2011-11-28| 851.88
#2011-11-29| 877.51
#2011-11-30| 876.34
#2011-12-01| 895.39
#2011-12-02| 899.59
#2011-12-05| 908.16
#2011-12-06| 894.86
#2011-12-07| 912.29
#2011-12-08| 902.40
#2011-12-09| 895.44
#2011-12-12| 899.00
#2011-12-13| 885.95
#2011-12-14| 874.42
#2011-12-15| 859.01
#2011-12-16| 852.03
#2011-12-19| 847.66
#2011-12-20| 853.84
#2011-12-21| 864.05
#2011-12-22| 858.98
#2011-12-23| 858.94
#2011-12-26| .
#2011-12-27| 866.03
#2011-12-28| 864.90
#2011-12-29| 868.71
#2011-12-30| 888.05
#2012-01-02| .
#2012-01-03| 890.35
#2012-01-04| 912.64
#2012-01-05| 906.11
#2012-01-06| 898.57
#2012-01-09| 901.67
#2012-01-10| 902.55
#2012-01-11| 901.86
#2012-01-12| 895.05
#2012-01-13| 912.34
#2012-01-16| .
#2012-01-17| 911.00
#2012-01-18| 910.63
#2012-01-19| 920.47
#2012-01-20| 946.36
#2012-01-23| 945.33
#2012-01-24| 946.24
#2012-01-25| 968.85
#2012-01-26| 975.85
#2012-01-27| 970.88
#2012-01-30| 966.96
#2012-01-31| 968.00
#2012-02-01| 981.79
#2012-02-02| 995.39
#2012-02-03| 984.23
#2012-02-06|1011.20
#2012-02-07|1004.31
#2012-02-08|1035.00
#2012-02-09|1024.64
#2012-02-10|1002.63
#2012-02-13|1008.83
#2012-02-14|1005.95
#2012-02-15|1043.94
#2012-02-16|1035.07
#2012-02-17|1045.78
#2012-02-20| .
#2012-02-21|1046.62
#2012-02-22|1057.77
#2012-02-23|1064.55
#2012-02-24|1065.93
#2012-02-27|1073.24
#2012-02-28|1071.32
#2012-02-29|1057.89
#2012-03-01|1052.27
#2012-03-02|1044.67
#2012-03-05|1039.18
#2012-03-06|1035.91
#2012-03-07|1027.75
#2012-03-08|1042.45
#2012-03-09|1057.75
#2012-03-12|1057.21
#2012-03-13|1048.53
#2012-03-14|1057.68
#2012-03-15|1089.15
#2012-03-16|1086.51
#2012-03-19|1082.51
#2012-03-20|1078.28
#2012-03-21|1063.81
#2012-03-22|1085.41
#2012-03-23|1064.85
#2012-03-26|1063.47
#2012-03-27|1089.74
#2012-03-28|1095.51
#2012-03-29|1087.86
#2012-03-30|1083.12
#2012-04-02|1095.31
#2012-04-03|1088.18
#2012-04-04|1059.44
#2012-04-05|1054.56
#2012-04-06| .
#2012-04-09|1022.28
#2012-04-10|1032.52
#2012-04-11|1022.44
#2012-04-12|1033.05
#2012-04-13|1029.50
#2012-04-16|1017.82
#2012-04-17|1003.27
#2012-04-18|1028.95
#2012-04-19|1027.92
#2012-04-20|1017.51
#2012-04-23|1020.00
#2012-04-24|1016.34
#2012-04-25|1018.45
#2012-04-26|1030.86
#2012-04-27|1036.61
#2012-04-30|1044.49
#2012-05-01|1011.47
#2012-05-02|1016.92
#2012-05-03|1014.27
#2012-05-04|1020.55
#2012-05-07| 978.80
#2012-05-08| 997.24
#2012-05-09| 993.04
#2012-05-10| 989.43
#2012-05-11|1004.03
#2012-05-14| 994.80
#2012-05-15| 970.37
#2012-05-16| 946.07
#2012-05-17| 974.09
#2012-05-18| 942.14
#2012-05-21| 935.30
#2012-05-22| 949.53
#2012-05-23| 946.85
#2012-05-24| 940.03
#2012-05-25| 937.64
#2012-05-28| .
#2012-05-29| 943.61
#2012-05-30| 952.03
#2012-05-31| 945.95
#2012-06-01| 930.61
#2012-06-04| 898.42
#2012-06-05| 908.40
#2012-06-06| 927.17
#2012-06-07| 941.01
#2012-06-08| 923.40
#2012-06-11| 948.55
#2012-06-12| 937.55
#2012-06-13| 940.95
#2012-06-14| 936.98
#2012-06-15| 937.91
#2012-06-18| 959.82
#2012-06-19| 944.56
#2012-06-20| 951.23
#2012-06-21| 958.39
#2012-06-22| 951.38
#2012-06-25| 957.38
#2012-06-26| 947.22
#2012-06-27| 941.07
#2012-06-28| 965.63
#2012-06-29| 983.84
#2012-07-02| 985.58
#2012-07-03| 989.10
#2012-07-04| .
#2012-07-05| 989.23
#2012-07-06| 989.26
#2012-07-09| 965.50
#2012-07-10| 952.27
#2012-07-11| 946.43
#2012-07-12| 930.29
#2012-07-13| 927.41
#2012-07-16| 932.83
#2012-07-17| 917.53
#2012-07-18| 920.98
#2012-07-19| 934.93
#2012-07-20| 921.99
#2012-07-23| 906.19
#2012-07-24| 901.84
#2012-07-25| 880.51
#2012-07-26| 892.37
#2012-07-27| 914.85
#2012-07-30| 929.97
#2012-07-31| 943.75
#2012-08-01| 922.12
#2012-08-02| 931.17
#2012-08-03| 923.83
#2012-08-06| 952.07
#2012-08-07| 962.14
#2012-08-08| 970.18
#2012-08-09| 975.53
#2012-08-10| 967.58
#2012-08-13| 964.50
#2012-08-14| 955.56
#2012-08-15| 956.51
#2012-08-16| 976.22
#2012-08-17| 987.65
#2012-08-20| 985.64
#2012-08-21| 988.01
#2012-08-22| 988.24
#2012-08-23| 996.19
#2012-08-24| 984.28
#2012-08-27| 982.13
#2012-08-28| 968.32
#2012-08-29| 966.21
#2012-08-30| 962.56
#2012-08-31| 941.53
#2012-09-03| .
#2012-09-04| 936.83
#2012-09-05| 924.36
#2012-09-06| 927.79
#2012-09-07| 975.72
#2012-09-10| 973.93
#2012-09-11| 967.90
#2012-09-12| 978.46
#2012-09-13| 980.24
#2012-09-14| 983.00
#2012-09-17| 976.98
#2012-09-18| 969.28
#2012-09-19| 992.75
#2012-09-20| 972.23
#2012-09-21| 968.04
#2012-09-24| 955.37
#2012-09-25| 963.80
#2012-09-26| 935.45
#2012-09-27| 939.12
#2012-09-28| 918.69
#2012-10-01| 903.19
#2012-10-02| 904.08
#2012-10-03| 895.20
#2012-10-04| 924.70
#2012-10-05| 914.38
#2012-10-08| 920.69
#2012-10-09| 905.19
#2012-10-10| 890.09
#2012-10-11| 878.30
#2012-10-12| 890.99
#2012-10-15| 908.49
#2012-10-16| 917.31
#2012-10-17| 922.47
#2012-10-18| 942.45
#2012-10-19| 946.91
#2012-10-22| 944.72
#2012-10-23| 944.94
#2012-10-24| 929.76
#2012-10-25| 936.91
#2012-10-26| 923.97
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 912.97
#2012-11-01| 915.20
#2012-11-02| 928.90
#2012-11-05| 943.41
#2012-11-06| 937.80
#2012-11-07| 944.53
#2012-11-08| 924.38
#2012-11-09| 922.65
#2012-11-12| 909.68
#2012-11-13| 908.35
#2012-11-14| 892.78
#2012-11-15| 920.08
#2012-11-16| 954.42
#2012-11-19| 966.64
#2012-11-20| 956.50
#2012-11-21| 971.80
#2012-11-22| .
#2012-11-23| 999.45
#2012-11-26|1014.76
#2012-11-27|1000.24
#2012-11-28| 987.06
#2012-11-29| 998.69
#2012-11-30|1000.00
#2012-12-03| 999.90
#2012-12-04|1002.62
#2012-12-05| 994.95
#2012-12-06|1002.56
#2012-12-07|1002.63
#2012-12-10|1001.07
#2012-12-11| 998.54
#2012-12-12|1003.64
#2012-12-13|1012.87
#2012-12-14|1015.77
#2012-12-17|1018.81
#2012-12-18|1032.03
#2012-12-19|1068.97
#2012-12-20|1060.52
#2012-12-21|1043.99
#2012-12-24|1035.72
#2012-12-25|1039.40
#2012-12-26|1043.90
#2012-12-27|1061.84
#2012-12-28|1076.73
#2012-12-31|1072.24
#2013-01-01|1072.24
#2013-01-02|1064.24
#2013-01-03|1068.53
#2013-01-04|1111.53
#2013-01-07|1099.13
#2013-01-08|1085.65
#2013-01-09|1090.35
#2013-01-10|1103.26
#2013-01-11|1110.10
#2013-01-14|1108.06
#2013-01-15|1120.24
#2013-01-16|1092.77
#2013-01-17|1091.20
#2013-01-18|1115.36
#2013-01-21|1107.57
#2013-01-22|1111.92
#2013-01-23|1088.76
#2013-01-24|1092.79
#2013-01-25|1107.74
#2013-01-28|1105.94
#2013-01-29|1115.51
#2013-01-30|1124.40
#2013-01-31|1127.58
#2013-02-01|1131.57
#2013-02-04|1157.91
#2013-02-05|1127.58
#2013-02-06|1179.92
#2013-02-07|1189.02
#2013-02-08|1189.10
#2013-02-11|1180.31
#2013-02-12|1186.19
#2013-02-13|1161.67
#2013-02-14|1165.58
#2013-02-15|1140.66
#2013-02-18|1154.54
#2013-02-19|1159.45
#2013-02-20|1169.02
#2013-02-21|1169.66
#2013-02-22|1160.97
#2013-02-25|1171.40
#2013-02-26|1173.96
#2013-02-27|1154.09
#2013-02-28|1187.89
#2013-03-01|1170.88
#2013-03-04|1176.83
#2013-03-05|1172.79
#2013-03-06|1191.89
#2013-03-07|1185.17
#2013-03-08|1196.60
#2013-03-11|1216.52
#2013-03-12|1208.21
#2013-03-13|1204.49
#2013-03-14|1208.98
#2013-03-15|1237.97
#2013-03-18|1200.52
#2013-03-19|1224.28
#2013-03-20|1216.26
#2013-03-21|1227.04
#2013-03-22|1205.52
#2013-03-25|1214.96
#2013-03-26|1208.26
#2013-03-27|1210.50
#2013-03-28|1196.73
#2013-03-29|1199.01
#2013-04-01|1175.68
#2013-04-02|1141.34
#2013-04-03|1193.47
#2013-04-04|1183.32
#2013-04-05|1205.01
#2013-04-08|1225.63
#2013-04-09|1220.77
#2013-04-10|1227.01
#2013-04-11|1281.66
#2013-04-12|1295.64
#2013-04-15|1276.93
#2013-04-16|1263.48
#2013-04-17|1292.33
#2013-04-18|1263.92
#2013-04-19|1257.89
#2013-04-22|1281.31
#2013-04-23|1268.78
#2013-04-24|1301.49
#2013-04-25|1313.20
#2013-04-26|1328.80
#2013-04-29|1322.34
#2013-04-30|1314.63
#2013-05-01|1297.62
#2013-05-02|1275.57
#2013-05-03|1263.77
#2013-05-06|1259.14
#2013-05-07|1319.41
#2013-05-08|1331.88
#2013-05-09|1307.73
#2013-05-10|1336.07
#2013-05-13|1374.70
#2013-05-14|1357.31
#2013-05-15|1400.20
#2013-05-16|1408.01
#2013-05-17|1400.41
#2013-05-20|1442.91
#2013-05-21|1460.53
#2013-05-22|1442.19
#2013-05-23|1382.91
#2013-05-24|1389.61
#2013-05-27|1319.24
#2013-05-28|1363.33
#2013-05-29|1381.88
#2013-05-30|1342.10
#2013-05-31|1331.85
#2013-06-03|1299.53
#2013-06-04|1317.50
#2013-06-05|1314.76
#2013-06-06|1274.81
#2013-06-07|1248.34
#2013-06-10|1321.77
#2013-06-11|1348.45
#2013-06-12|1342.84
#2013-06-13|1293.78
#2013-06-14|1294.88
#2013-06-17|1323.72
#2013-06-18|1324.36
#2013-06-19|1352.92
#2013-06-20|1299.13
#2013-06-21|1318.25
#2013-06-24|1294.61
#2013-06-25|1279.20
#2013-06-26|1282.72
#2013-06-27|1306.94
#2013-06-28|1328.10
#2013-07-01|1337.10
#2013-07-02|1365.20
#2013-07-03|1383.61
#2013-07-04|1365.40
#2013-07-05|1378.17
#2013-07-08|1360.16
#2013-07-09|1394.93
#2013-07-10|1403.82
#2013-07-11|1419.95
#2013-07-12|1419.40
#2013-07-15|1413.13
#2013-07-16|1430.52
#2013-07-17|1433.22
#2013-07-18|1423.46
#2013-07-19|1422.12
#2013-07-22|1445.53
#2013-07-23|1439.42
#2013-07-24|1428.44
#2013-07-25|1427.37
#2013-07-26|1402.89
#2013-07-29|1345.04
#2013-07-30|1376.93
#2013-07-31|1347.17
#2013-08-01|1375.13
#2013-08-02|1425.20
#2013-08-05|1411.79
#2013-08-06|1434.88
#2013-08-07|1412.52
#2013-08-08|1402.88
#2013-08-09|1398.75
#2013-08-12|1394.08
#2013-08-13|1403.55
#2013-08-14|1425.99
#2013-08-15|1404.67
#2013-08-16|1403.60
#2013-08-19|1401.76
#2013-08-20|1369.13
#2013-08-21|1345.77
#2013-08-22|1332.72
#2013-08-23|1372.46
#2013-08-26|1365.97
#2013-08-27|1373.22
#2013-08-28|1335.59
#2013-08-29|1331.29
#2013-08-30|1318.81
#2013-09-02|1312.38
#2013-09-03|1347.12
#2013-09-04|1357.29
#2013-09-05|1359.75
#2013-09-06|1370.55
#2013-09-09|1376.76
#2013-09-10|1373.23
#2013-09-11|1385.82
#2013-09-12|1381.27
#2013-09-13|1381.75
#2013-09-16|1389.30
#2013-09-17|1375.14
#2013-09-18|1398.01
#2013-09-19|1412.67
#2013-09-20|1420.71
#2013-09-23|1434.16
#2013-09-24|1426.40
#2013-09-25|1425.76
#2013-09-26|1435.91
#2013-09-27|1436.55
#2013-09-30|1402.26
#2013-10-01|1407.90
#2013-10-02|1402.74
#2013-10-03|1406.31
#2013-10-04|1393.42
#2013-10-07|1375.82
#2013-10-08|1378.79
#2013-10-09|1408.08
#2013-10-10|1418.85
#2013-10-11|1433.48
#2013-10-14|1436.24
#2013-10-15|1428.87
#2013-10-16|1419.42
#2013-10-17|1443.66
#2013-10-18|1434.88
#2013-10-21|1432.33
#2013-10-22|1438.99
#2013-10-23|1429.08
#2013-10-24|1436.53
#2013-10-25|1409.60
#2013-10-28|1429.01
#2013-10-29|1415.03
#2013-10-30|1433.89
#2013-10-31|1420.01
#2013-11-01|1401.99
#2013-11-04|1404.54
#2013-11-05|1392.69
#2013-11-06|1401.23
#2013-11-07|1384.81
#2013-11-08|1372.19
#2013-11-11|1382.13
#2013-11-12|1396.31
#2013-11-13|1399.17
#2013-11-14|1402.09
#2013-11-15|1413.41
#2013-11-18|1421.32
#2013-11-19|1410.07
#2013-11-20|1411.93
#2013-11-21|1408.76
#2013-11-22|1414.43
#2013-11-25|1426.79
#2013-11-26|1419.48
#2013-11-27|1403.81
#2013-11-28|1422.23
#2013-11-29|1421.63
#2013-12-02|1410.45
#2013-12-03|1420.79
#2013-12-04|1391.55
#2013-12-05|1381.26
#2013-12-06|1381.07
#2013-12-09|1398.95
#2013-12-10|1397.47
#2013-12-11|1393.51
#2013-12-12|1376.07
#2013-12-13|1378.78
#2013-12-16|1352.59
#2013-12-17|1366.55
#2013-12-18|1385.52
#2013-12-19|1380.64
#2013-12-20|1381.48
#2013-12-23|1383.14
#2013-12-24|1377.06
#2013-12-25|1379.83
#2013-12-26|1399.94
#2013-12-27|1407.44
#2013-12-30|1415.45
#2013-12-31|1414.56
#2014-01-01|1414.56
#2014-01-02|1415.67
#2014-01-03|1422.99
#2014-01-06|1403.47
#2014-01-07|1393.52
#2014-01-08|1410.30
#2014-01-09|1402.06
#2014-01-10|1419.69
#2014-01-13|1430.19
#2014-01-14|1392.40
#2014-01-15|1404.86
#2014-01-16|1415.77
#2014-01-17|1409.86
#2014-01-20|1411.41
#2014-01-21|1414.64
#2014-01-22|1415.09
#2014-01-23|1407.70
#2014-01-24|1401.67
#2014-01-27|1368.47
#2014-01-28|1361.62
#2014-01-29|1401.69
#2014-01-30|1356.92
#2014-01-31|1355.69
#2014-02-03|1340.39
#2014-02-04|1262.76
#2014-02-05|1310.62
#2014-02-06|1295.18
#2014-02-07|1319.37
#2014-02-10|1337.72
#2014-02-11|1333.18
#2014-02-12|1355.77
#2014-02-13|1335.04
#2014-02-14|1322.17
#2014-02-17|1327.20
#2014-02-18|1354.82
#2014-02-19|1340.20
#2014-02-20|1317.40
#2014-02-21|1339.12
#2014-02-24|1335.97
#2014-02-25|1351.68
#2014-02-26|1337.28
#2014-02-27|1340.29
#2014-02-28|1330.53
#2014-03-03|1327.30
#2014-03-04|1321.18
#2014-03-05|1320.80
#2014-03-06|1332.47
#2014-03-07|1336.24
#2014-03-10|1324.11
#2014-03-11|1334.34
#2014-03-12|1312.27
#2014-03-13|1316.34
#2014-03-14|1281.13
#2014-03-17|1273.61
#2014-03-18|1282.76
#2014-03-19|1271.28
#2014-03-20|1242.19
#2014-03-21|1242.50
#2014-03-24|1250.31
#2014-03-25|1258.89
#2014-03-26|1272.82
#2014-03-27|1286.68
#2014-03-28|1283.72
#2014-03-31|1306.29
#2014-04-01|1299.94
#2014-04-02|1311.77
#2014-04-03|1314.66
#2014-04-04|1314.44
#2014-04-07|1305.40
#2014-04-08|1288.27
#2014-04-09|1259.90
#2014-04-10|1253.86
#2014-04-11|1244.36
#2014-04-14|1249.20
#2014-04-15|1251.95
#2014-04-16|1271.50
#2014-04-17|1266.06
#2014-04-18|1273.49
#2014-04-21|1271.45
#2014-04-22|1268.37
#2014-04-23|1280.89
#2014-04-24|1267.41
#2014-04-25|1276.53
#2014-04-28|1252.98
#2014-04-29|1253.39
#2014-04-30|1260.60
#2014-05-01|1280.37
#2014-05-02|1279.81
#2014-05-05|1281.41
#2014-05-06|1288.43
#2014-05-07|1248.53
#2014-05-08|1251.50
#2014-05-09|1254.77
#2014-05-12|1235.23
#2014-05-13|1263.85
#2014-05-14|1280.04
#2014-05-15|1272.38
#2014-05-16|1254.49
#2014-05-19|1244.24
#2014-05-20|1245.33
#2014-05-21|1236.82
#2014-05-22|1261.80
#2014-05-23|1273.80
#2014-05-26|1290.45
#2014-05-27|1286.30
#2014-05-28|1291.67
#2014-05-29|1305.21
#2014-05-30|1313.08
#2014-06-02|1322.47
#2014-06-03|1327.55
#2014-06-04|1330.09
#2014-06-05|1329.96
#2014-06-06|1331.48
#2014-06-09|1333.34
#2014-06-10|1328.75
#2014-06-11|1348.15
#2014-06-12|1347.98
#2014-06-13|1342.68
#2014-06-16|1333.93
#2014-06-17|1333.66
#2014-06-18|1344.63
#2014-06-19|1370.05
#2014-06-20|1372.65
#2014-06-23|1370.74
#2014-06-24|1360.85
#2014-06-25|1359.00
#2014-06-26|1366.38
#2014-06-27|1363.51
#2014-06-30|1373.69
#2014-07-01|1387.45
#2014-07-02|1394.40
#2014-07-03|1383.82
#2014-07-04|1396.72
#2014-07-07|1394.35
#2014-07-08|1393.41
#2014-07-09|1384.68
#2014-07-10|1377.25
#2014-07-11|1370.57
#2014-07-14|1380.32
#2014-07-15|1388.09
#2014-07-16|1389.36
#2014-07-17|1388.52
#2014-07-18|1377.64
#2014-07-21|1378.52
#2014-07-22|1383.07
#2014-07-23|1381.39
#2014-07-24|1381.72
#2014-07-25|1390.32
#2014-07-28|1396.64
#2014-07-29|1394.12
#2014-07-30|1395.92
#2014-07-31|1391.45
#2014-08-01|1386.70
#2014-08-04|1378.26
#2014-08-05|1364.27
#2014-08-06|1360.36
#2014-08-07|1367.33
#2014-08-08|1342.06
#2014-08-11|1352.84
#2014-08-12|1358.60
#2014-08-13|1359.13
#2014-08-14|1360.76
#2014-08-15|1358.53
#2014-08-18|1354.65
#2014-08-19|1356.65
#2014-08-20|1348.99
#2014-08-21|1357.51
#2014-08-22|1347.16
#2014-08-25|1355.78
#2014-08-26|1351.22
#2014-08-27|1351.10
#2014-08-28|1344.50
#2014-08-29|1336.52
#2014-09-01|1335.32
#2014-09-02|1343.55
#2014-09-03|1354.64
#2014-09-04|1350.39
#2014-09-05|1357.40
#2014-09-08|1351.06
#2014-09-09|1350.75
#2014-09-10|1353.50
#2014-09-11|1360.89
#2014-09-12|1365.55
#2014-09-15|1367.08
#2014-09-16|1361.38
#2014-09-17|1355.04
#2014-09-18|1363.40
#2014-09-19|1377.21
#2014-09-22|1380.38
#2014-09-23|1382.02
#2014-09-24|1374.77
#2014-09-25|1402.06
#2014-09-26|1375.82
#2014-09-29|1380.78
#2014-09-30|1372.32
#2014-10-01|1364.50
#2014-10-02|1329.71
#2014-10-03|1312.99
#2014-10-06|1340.79
#2014-10-07|1344.74
#2014-10-08|1318.77
#2014-10-09|1313.46
#2014-10-10|1298.02
#2014-10-13|1304.63
#2014-10-14|1268.80
#2014-10-15|1288.23
#2014-10-16|1260.44
#2014-10-17|1227.65
#2014-10-20|1282.24
#2014-10-21|1262.38
#2014-10-22|1288.53
#2014-10-23|1271.23
#2014-10-24|1282.05
#2014-10-27|1296.12
#2014-10-28|1286.08
#2014-10-29|1302.95
#2014-10-30|1294.68
#2014-10-31|1304.00
#2014-11-03|1280.17
#2014-11-04|1344.81
#2014-11-05|1341.58
#2014-11-06|1337.95
#2014-11-07|1335.13
#2014-11-10|1325.70
#2014-11-11|1322.13
#2014-11-12|1332.91
#2014-11-13|1341.34
#2014-11-14|1348.48
#2014-11-17|1316.47
#2014-11-18|1344.34
#2014-11-19|1335.45
#2014-11-20|1345.35
#2014-11-21|1350.17
#2014-11-24|1340.83
#2014-11-25|1369.46
#2014-11-26|1369.26
#2014-11-27|1348.60
#2014-11-28|1365.25
#2014-12-01|1390.42
#2014-12-02|1396.40
#2014-12-03|1394.79
#2014-12-04|1417.81
#2014-12-05|1403.82
#2014-12-08|1421.15
#2014-12-09|1425.95
#2014-12-10|1383.34
#2014-12-11|1365.87
#2014-12-12|1376.86
#2014-12-15|1345.15
#2014-12-16|1335.35
#2014-12-17|1331.02
#2014-12-18|1338.52
#2014-12-19|1377.16
#2014-12-22|1368.06
#2014-12-23|1359.20
#2014-12-24|1383.76
#2014-12-25|1376.57
#2014-12-26|1384.15
#2014-12-29|1374.82
#2014-12-30|1370.41
#2014-12-31|1364.50
#2015-01-01|1364.50
#2015-01-02|1361.18
#2015-01-05|1360.50
#2015-01-06|1328.81
#2015-01-07|1329.80
#2015-01-08|1351.78
#2015-01-09|1365.42
#2015-01-12|1367.87
#2015-01-13|1359.03
#2015-01-14|1357.40
#2015-01-15|1382.04
#2015-01-16|1366.36
#2015-01-19|1371.95
#2015-01-20|1394.49
#2015-01-21|1391.88
#2015-01-22|1386.65
#2015-01-23|1402.64
#2015-01-26|1396.71
#2015-01-27|1428.62
#2015-01-28|1418.58
#2015-01-29|1395.82
#2015-01-30|1398.88
#2015-02-02|1401.60
#2015-02-03|1375.05
#2015-02-04|1398.89
#2015-02-05|1388.57
#2015-02-06|1369.50
#2015-02-09|1388.31
#2015-02-10|1383.12
#2015-02-11|1370.56
#2015-02-12|1408.14
#2015-02-13|1407.19
#2015-02-16|1414.33
#2015-02-17|1412.43
#2015-02-18|1432.67
#2015-02-19|1441.02
#2015-02-20|1453.66
#2015-02-23|1458.35
#2015-02-24|1459.90
#2015-02-25|1460.52
#2015-02-26|1462.32
#2015-02-27|1452.45
#2015-03-02|1451.05
#2015-03-03|1461.26
#2015-03-04|1451.88
#2015-03-05|1438.95
#2015-03-06|1446.04
#2015-03-09|1442.62
#2015-03-10|1445.66
#2015-03-11|1438.26
#2015-03-12|1460.86
#2015-03-13|1469.44
#2015-03-16|1466.85
#2015-03-17|1471.51
#2015-03-18|1486.45
#2015-03-19|1481.98
#2015-03-20|1499.05
#2015-03-23|1528.69
#2015-03-24|1513.63
#2015-03-25|1520.60
#2015-03-26|1504.74
#2015-03-27|1483.09
#2015-03-30|1473.19
#2015-03-31|1465.57
#2015-04-01|1444.19
#2015-04-02|1469.28
#2015-04-03|1493.40
#2015-04-06|1482.72
#2015-04-07|1477.95
#2015-04-08|1481.22
#2015-04-09|1482.00
#2015-04-10|1484.01
#2015-04-13|1471.05
#2015-04-14|1492.14
#2015-04-15|1490.74
#2015-04-16|1502.97
#2015-04-17|1505.50
#2015-04-20|1494.75
#2015-04-21|1521.52
#2015-04-22|1521.12
#2015-04-23|1530.28
#2015-04-24|1532.24
#2015-04-27|1524.17
#2015-04-28|1550.18
#2015-04-29|1548.47
#2015-04-30|1505.83
#2015-05-01|1498.29
#2015-05-04|1498.03
#2015-05-05|1499.84
#2015-05-06|1507.46
#2015-05-07|1491.88
#2015-05-08|1501.25
#2015-05-11|1505.11
#2015-05-12|1512.34
#2015-05-13|1518.88
#2015-05-14|1518.88
#2015-05-15|1527.55
#2015-05-18|1536.68
#2015-05-19|1523.58
#2015-05-20|1528.08
#2015-05-21|1529.06
#2015-05-22|1520.44
#2015-05-25|1536.47
#2015-05-26|1517.70
#2015-05-27|1523.71
#2015-05-28|1540.48
#2015-05-29|1540.40
#2015-06-01|1529.58
#2015-06-02|1530.39
#2015-06-03|1527.31
#2015-06-04|1529.09
#2015-06-05|1507.36
#2015-06-08|1501.18
#2015-06-09|1480.13
#2015-06-10|1491.56
#2015-06-11|1497.57
#2015-06-12|1505.28
#2015-06-15|1499.26
#2015-06-16|1492.17
#2015-06-17|1476.52
#2015-06-18|1466.25
#2015-06-19|1481.91
#2015-06-22|1487.69
#2015-06-23|1506.89
#2015-06-24|1495.76
#2015-06-25|1486.08
#2015-06-26|1480.04
#2015-06-29|1457.82
#2015-06-30|1468.30
#2015-07-01|1451.40
#2015-07-02|1465.55
#2015-07-03|1474.34
#2015-07-06|1446.27
#2015-07-07|1454.68
#2015-07-08|1425.74
#2015-07-09|1418.05
#2015-07-10|1405.71
#2015-07-13|1421.97
#2015-07-14|1446.76
#2015-07-15|1445.63
#2015-07-16|1457.85
#2015-07-17|1449.60
#2015-07-20|1446.19
#2015-07-21|1455.52
#2015-07-22|1436.85
#2015-07-23|1437.03
#2015-07-24|1434.52
#2015-07-27|1433.35
#2015-07-28|1411.89
#2015-07-29|1412.19
#2015-07-30|1425.59
#2015-07-31|1449.21
#2015-08-03|1455.91
#2015-08-04|1450.49
#2015-08-05|1429.78
#2015-08-06|1452.48
#2015-08-07|1462.51
#2015-08-10|1457.71
#2015-08-11|1449.88
#2015-08-12|1434.29
#2015-08-13|1423.83
#2015-08-14|1422.19
#2015-08-17|1425.54
#2015-08-18|1428.54
#2015-08-19|1412.66
#2015-08-20|1388.14
#2015-08-21|1358.29
#2015-08-24|1311.53
#2015-08-25|1248.10
#2015-08-26|1298.93
#2015-08-27|1292.78
#2015-08-28|1348.08
#2015-08-31|1324.42
#2015-09-01|1287.71
#2015-09-02|1278.06
#2015-09-03|1295.03
#2015-09-04|1277.32
#2015-09-07|1287.88
#2015-09-08|1277.91
#2015-09-09|1351.80
#2015-09-10|1315.92
#2015-09-11|1302.82
#2015-09-14|1294.79
#2015-09-15|1310.14
#2015-09-16|1343.55
#2015-09-17|1351.32
#2015-09-18|1345.06
#2015-09-21|1334.04
#2015-09-22|1343.70
#2015-09-23|1332.08
#2015-09-24|1306.97
#2015-09-25|1308.20
#2015-09-28|1292.81
#2015-09-29|1245.30
#2015-09-30|1289.96
#2015-10-01|1327.33
#2015-10-02|1345.80
#2015-10-05|1334.52
#2015-10-06|1333.49
#2015-10-07|1364.29
#2015-10-08|1366.29
#2015-10-09|1397.89
#2015-10-12|1402.74
#2015-10-13|1385.13
#2015-10-14|1362.02
#2015-10-15|1387.14
#2015-10-16|1396.57
#2015-10-19|1381.40
#2015-10-20|1374.44
#2015-10-21|1400.81
#2015-10-22|1386.69
#2015-10-23|1405.68
#2015-10-26|1416.60
#2015-10-27|1414.33
#2015-10-28|1414.86
#2015-10-29|1394.23
#2015-10-30|1408.98
#2015-11-02|1393.05
#2015-11-03|1394.39
#2015-11-04|1410.83
#2015-11-05|1413.72
#2015-11-06|1396.99
#2015-11-09|1418.94
#2015-11-10|1416.04
#2015-11-11|1418.21
#2015-11-12|1415.48
#2015-11-13|1403.49
#2015-11-16|1384.67
#2015-11-17|1396.93
#2015-11-18|1403.29
#2015-11-19|1423.96
#2015-11-20|1418.23
#2015-11-23|1413.57
#2015-11-24|1424.68
#2015-11-25|1411.73
#2015-11-26|1427.41
#2015-11-27|1418.39
#2015-11-30|1409.59
#2015-12-01|1438.33
#2015-12-02|1430.46
#2015-12-03|1434.23
#2015-12-04|1408.57
#2015-12-07|1411.21
#2015-12-08|1397.26
#2015-12-09|1405.82
#2015-12-10|1396.39
#2015-12-11|1413.35
#2015-12-14|1391.72
#2015-12-15|1359.58
#2015-12-16|1405.96
#2015-12-17|1414.54
#2015-12-18|1408.70
#2015-12-21|1404.26
#2015-12-22|1412.02
#2015-12-23|1410.07
#2015-12-24|1407.24
#2015-12-25|1400.21
#2015-12-28|1403.35
#2015-12-29|1401.56
#2015-12-30|1404.43
#2015-12-31|1407.23
#2016-01-01|1407.23
#2016-01-04|1373.27
#2016-01-05|1360.46
#2016-01-06|1340.15
#2016-01-07|1308.76
#2016-01-08|1307.43
#2016-01-11|1311.94
#2016-01-12|1285.32
#2016-01-13|1321.89
#2016-01-14|1291.06
#2016-01-15|1291.33
#2016-01-18|1280.37
#2016-01-19|1291.58
#2016-01-20|1258.61
#2016-01-21|1216.37
#2016-01-22|1276.20
#2016-01-25|1279.68
#2016-01-26|1245.80
#2016-01-27|1287.23
#2016-01-28|1283.08
#2016-01-29|1310.58
#2016-02-01|1329.11
#2016-02-02|1317.25
#2016-02-03|1275.30
#2016-02-04|1268.90
#2016-02-05|1244.04
#2016-02-08|1255.76
#2016-02-09|1187.44
#2016-02-10|1177.54
#2016-02-11|1198.42
#2016-02-12|1125.52
#2016-02-15|1199.56
#2016-02-16|1208.76
#2016-02-17|1190.80
#2016-02-18|1214.71
#2016-02-19|1196.50
#2016-02-22|1195.06
#2016-02-23|1202.24
#2016-02-24|1202.61
#2016-02-25|1191.64
#2016-02-26|1178.78
#2016-02-29|1186.68
#2016-03-01|1175.08
#2016-03-02|1220.92
#2016-03-03|1243.12
#2016-03-04|1252.35
#2016-03-07|1244.17
#2016-03-08|1232.35
#2016-03-09|1218.78
#2016-03-10|1243.43
#2016-03-11|1243.52
#2016-03-14|1255.61
#2016-03-15|1244.80
#2016-03-16|1225.73
#2016-03-17|1250.91
#2016-03-18|1231.23
#2016-03-21|1232.31
#2016-03-22|1264.09
#2016-03-23|1249.73
#2016-03-24|1235.74
#2016-03-25|1261.39
#2016-03-28|1265.89
#2016-03-29|1258.87
#2016-03-30|1240.38
#2016-03-31|1244.08
#2016-04-01|1195.64
#2016-04-04|1179.92
#2016-04-05|1151.66
#2016-04-06|1161.80
#2016-04-07|1177.56
#2016-04-08|1181.17
#2016-04-11|1165.12
#2016-04-12|1191.63
#2016-04-13|1215.17
#2016-04-14|1249.44
#2016-04-15|1243.39
#2016-04-18|1202.38
#2016-04-19|1242.10
#2016-04-20|1234.25
#2016-04-21|1265.56
#2016-04-22|1257.96
#2016-04-25|1269.30
#2016-04-26|1258.23
#2016-04-27|1246.19
#2016-04-28|1236.49
#2016-04-29|1249.54
#2016-05-02|1204.07
#2016-05-03|1206.40
#2016-05-04|1195.47
#2016-05-05|1190.75
#2016-05-06|1211.33
#2016-05-09|1198.70
#2016-05-10|1220.70
#2016-05-11|1222.35
#2016-05-12|1213.41
#2016-05-13|1191.60
#2016-05-16|1193.77
#2016-05-17|1205.28
#2016-05-18|1189.84
#2016-05-19|1184.07
#2016-05-20|1185.01
#2016-05-23|1192.67
#2016-05-24|1173.03
#2016-05-25|1194.26
#2016-05-26|1211.12
#2016-05-27|1214.43
#2016-05-30|1220.58
#2016-05-31|1240.35
#2016-06-01|1244.02
#2016-06-02|1226.25
#2016-06-03|1244.46
#2016-06-06|1230.79
#2016-06-07|1233.44
#2016-06-08|1250.02
#2016-06-09|1234.26
#2016-06-10|1228.52
#2016-06-13|1191.21
#2016-06-14|1183.79
#2016-06-15|1197.67
#2016-06-16|1178.38
#2016-06-17|1195.23
#2016-06-20|1220.17
#2016-06-21|1228.88
#2016-06-22|1219.63
#2016-06-23|1233.20
#2016-06-24|1168.68
#2016-06-27|1161.79
#2016-06-28|1130.05
#2016-06-29|1156.47
#2016-06-30|1149.53
#2016-07-01|1155.10
#2016-07-04|1161.62
#2016-07-05|1164.90
#2016-07-06|1135.23
#2016-07-07|1137.15
#2016-07-08|1135.05
#2016-07-11|1165.04
#2016-07-12|1181.32
#2016-07-13|1219.25
#2016-07-14|1210.98
#2016-07-15|1231.74
#2016-07-18|1228.82
#2016-07-19|1228.21
#2016-07-20|1221.95
#2016-07-21|1249.31
#2016-07-22|1234.91
#2016-07-25|1245.69
#2016-07-26|1233.51
#2016-07-27|1255.27
#2016-07-28|1262.41
#2016-07-29|1293.01
#2016-08-01|1290.12
#2016-08-02|1276.21
#2016-08-03|1247.60
#2016-08-04|1280.26
#2016-08-05|1284.82
#2016-08-08|1315.57
#2016-08-09|1322.93
#2016-08-10|1313.39
#2016-08-11|1313.23
#2016-08-12|1325.12
#2016-08-15|1315.89
#2016-08-16|1305.57
#2016-08-17|1332.08
#2016-08-18|1313.43
#2016-08-19|1334.93
#2016-08-22|1342.37
#2016-08-23|1323.69
#2016-08-24|1336.94
#2016-08-25|1342.08
#2016-08-26|1316.36
#2016-08-29|1339.96
#2016-08-30|1340.37
#2016-08-31|1349.35
#2016-09-01|1360.53
#2016-09-02|1347.79
#2016-09-05|1364.91
#2016-09-06|1382.52
#2016-09-07|1379.52
#2016-09-08|1383.93
#2016-09-09|1367.36
#2016-09-12|1356.34
#2016-09-13|1355.87
#2016-09-14|1341.65
#2016-09-15|1323.73
#2016-09-16|1317.72
#2016-09-19|1324.25
#2016-09-20|1332.12
#2016-09-21|1379.54
#2016-09-22|1381.29
#2016-09-23|1360.29
#2016-09-26|1350.08
#2016-09-27|1368.40
#2016-09-28|1338.34
#2016-09-29|1336.48
#2016-09-30|1314.20
#2016-10-03|1314.97
#2016-10-04|1318.69
#2016-10-05|1336.02
#2016-10-06|1337.19
#2016-10-07|1347.85
#2016-10-10|1342.71
#2016-10-11|1339.83
#2016-10-12|1323.66
#2016-10-13|1331.55
#2016-10-14|1324.66
#2016-10-17|1334.28
#2016-10-18|1332.82
#2016-10-19|1334.18
#2016-10-20|1340.56
#2016-10-21|1337.34
#2016-10-24|1332.33
#2016-10-25|1349.83
#2016-10-26|1344.75
#2016-10-27|1333.62
#2016-10-28|1343.14
#2016-10-31|1350.59
#2016-11-01|1354.17
#2016-11-02|1334.89
#2016-11-03|1336.37
#2016-11-04|1304.59
#2016-11-07|1312.64
#2016-11-08|1325.29
#2016-11-09|1246.00
#2016-11-10|1283.74
#2016-11-11|1290.15
#2016-11-14|1296.23
#2016-11-15|1294.97
#2016-11-16|1310.50
#2016-11-17|1306.18
#2016-11-18|1316.66
#2016-11-21|1319.35
#2016-11-22|1305.68
#2016-11-23|1290.09
#2016-11-24|1327.39
#2016-11-25|1349.57
#2016-11-28|1351.08
#2016-11-29|1340.22
#2016-11-30|1329.89
#2016-12-01|1339.79
#2016-12-02|1338.43
#2016-12-05|1318.78
#2016-12-06|1336.48
#2016-12-07|1358.30
#2016-12-08|1381.58
#2016-12-09|1376.16
#2016-12-12|1377.89
#2016-12-13|1383.89
#2016-12-14|1387.06
#2016-12-15|1366.98
#2016-12-16|1373.93
#2016-12-19|1385.33
#2016-12-20|1370.52
#2016-12-21|1374.86
#2016-12-22|1379.04
#2016-12-23|1382.72
#2016-12-26|1364.83
#2016-12-27|1362.48
#2016-12-28|1359.02
#2016-12-29|1353.13
#2016-12-30|1351.81
#2017-01-02|1354.63
#2017-01-03|1344.22
#2017-01-04|1392.52
#2017-01-05|1407.29
#2017-01-06|1374.13
#2017-01-09|1371.70
#2017-01-10|1374.10
#2017-01-11|1364.35
#2017-01-12|1383.20
#2017-01-13|1380.87
#2017-01-16|1379.16
#2017-01-17|1372.40
#2017-01-18|1378.68
#2017-01-19|1372.60
#2017-01-20|1372.89
#2017-01-23|1371.77
#2017-01-24|1350.11
#2017-01-25|1362.06
#2017-01-26|1365.44
#2017-01-27|1360.66
#2017-01-30|1370.23
#2017-01-31|1354.22
#2017-02-01|1347.96
#2017-02-02|1344.80
#2017-02-03|1348.76
#2017-02-06|1354.77
#2017-02-07|1344.68
#2017-02-08|1359.37
#2017-02-09|1326.46
#2017-02-10|1358.88
#2017-02-13|1363.68
#2017-02-14|1354.98
#2017-02-15|1364.96
#2017-02-16|1379.11
#2017-02-17|1375.84
#2017-02-20|1378.75
#2017-02-21|1384.51
#2017-02-22|1389.95
#2017-02-23|1392.89
#2017-02-24|1390.97
#2017-02-27|1381.57
#2017-02-28|1381.48
#2017-03-01|1377.69
#2017-03-02|1374.36
#2017-03-03|1365.27
#2017-03-06|1374.06
#2017-03-07|1371.20
#2017-03-08|1359.02
#2017-03-09|1368.48
#2017-03-10|1384.99
#2017-03-13|1390.42
#2017-03-14|1386.62
#2017-03-15|1388.05
#2017-03-16|1406.66
#2017-03-17|1398.30
#2017-03-20|1402.92
#2017-03-21|1413.82
#2017-03-22|1384.14
#2017-03-23|1379.79
#2017-03-24|1390.78
#2017-03-27|1380.57
#2017-03-28|1397.28
#2017-03-29|1377.08
#2017-03-30|1366.50
#2017-03-31|1354.99
#2017-04-03|1357.81
#2017-04-04|1342.05
#2017-04-05|1318.80
#2017-04-06|1299.36
#2017-04-07|1302.65
#2017-04-10|1308.94
#2017-04-11|1320.73
#2017-04-12|1303.14
#2017-04-13|1299.64
#2017-04-14|1300.58
#2017-04-17|1302.12
#2017-04-18|1300.38
#2017-04-19|1286.63
#2017-04-20|1300.88
#2017-04-21|1322.39
#2017-04-24|1324.23
#2017-04-25|1333.49
#2017-04-26|1358.46
#2017-04-27|1354.55
#2017-04-28|1338.30
#2017-05-01|1341.06
#2017-05-02|1355.14
#2017-05-03|1352.94
#2017-05-04|1348.45
#2017-05-05|1349.26
#2017-05-08|1375.21
#2017-05-09|1345.55
#2017-05-10|1340.66
#2017-05-11|1355.63
#2017-05-12|1343.41
#2017-05-15|1336.34
#2017-05-16|1353.23
#2017-05-17|1362.09
#2017-05-18|1346.73
#2017-05-19|1348.37
#2017-05-22|1361.31
#2017-05-23|1356.36
#2017-05-24|1349.83
#2017-05-25|1353.65
#2017-05-26|1348.81
#2017-05-29|1347.59
#2017-05-30|1353.81
#2017-05-31|1350.00
#2017-06-01|1356.81
#2017-06-02|1395.45
#2017-06-05|1374.31
#2017-06-06|1376.13
#2017-06-07|1374.90
#2017-06-08|1354.31
#2017-06-09|1352.05
#2017-06-12|1361.95
#2017-06-13|1359.90
#2017-06-14|1372.18
#2017-06-15|1336.65
#2017-06-16|1337.39
#2017-06-19|1331.51
#2017-06-20|1334.86
#2017-06-21|1330.22
#2017-06-22|1336.97
#2017-06-23|1339.79
#2017-06-26|1335.68
#2017-06-27|1334.42
#2017-06-28|1336.70
#2017-06-29|1338.06
#2017-06-30|1336.55
#2017-07-03|1336.43
#2017-07-04|1348.45
#2017-07-05|1363.03
#2017-07-06|1355.42
#2017-07-07|1345.81
#2017-07-10|1350.44
#2017-07-11|1355.76
#2017-07-12|1369.50
#2017-07-13|1363.61
#2017-07-14|1385.57
#2017-07-17|1383.59
#2017-07-18|1381.29
#2017-07-19|1375.24
#2017-07-20|1377.41
#2017-07-21|1379.11
#2017-07-24|1368.63
#2017-07-25|1365.73
#2017-07-26|1374.21
#2017-07-27|1384.52
#2017-07-28|1387.35
#2017-07-31|1390.12
#2017-08-01|1401.77
#2017-08-02|1402.04
#2017-08-03|1397.48
#2017-08-04|1393.06
#2017-08-07|1404.97
#2017-08-08|1402.66
#2017-08-09|1397.49
#2017-08-10|1409.45
#2017-08-11|1409.70
#2017-08-14|1390.61
#2017-08-15|1392.94
#2017-08-16|1385.04
#2017-08-17|1389.88
#2017-08-18|1389.58
#2017-08-21|1388.75
#2017-08-22|1381.16
#2017-08-23|1388.91
#2017-08-24|1379.94
#2017-08-25|1390.64
#2017-08-28|1388.12
#2017-08-29|1386.06
#2017-08-30|1377.06
#2017-08-31|1383.31
#2017-09-01|1385.57
#2017-09-04|1383.76
#2017-09-05|1392.52
#2017-09-06|1381.24
#2017-09-07|1401.12
#2017-09-08|1402.11
#2017-09-11|1406.66
#2017-09-12|1408.42
#2017-09-13|1409.00
#2017-09-14|1406.78
#2017-09-15|1413.77
#2017-09-18|1408.61
#2017-09-19|1446.48
#2017-09-20|1451.62
#2017-09-21|1447.24
#2017-09-22|1452.08
#2017-09-25|1464.91
#2017-09-26|1465.32
#2017-09-27|1451.32
#2017-09-28|1454.39
#2017-09-29|1449.07
#2017-10-02|1447.47
#2017-10-03|1455.63
#2017-10-04|1450.36
#2017-10-05|1454.71
#2017-10-06|1463.79
#2017-10-09|1465.37
#2017-10-10|1486.05
#2017-10-11|1474.06
#2017-10-12|1474.33
#2017-10-13|1480.46
#2017-10-16|1480.33
#2017-10-17|1477.96
#2017-10-18|1479.32
#2017-10-19|1490.97
#2017-10-20|1480.89
#2017-10-23|1485.20
#2017-10-24|1488.79
#2017-10-25|1484.39
#2017-10-26|1493.40
#2017-10-27|1501.49
#2017-10-30|1510.21
#2017-10-31|1500.01
#2017-11-01|1510.92
#2017-11-02|1531.82
#2017-11-03|1528.72
#2017-11-06|1528.10
#2017-11-07|1535.26
#2017-11-08|1545.53
#2017-11-09|1527.04
#2017-11-10|1514.44
#2017-11-13|1508.95
#2017-11-14|1507.40
#2017-11-15|1483.59
#2017-11-16|1495.61
#2017-11-17|1500.58
#2017-11-20|1500.90
#2017-11-21|1515.55
#2017-11-22|1534.28
#2017-11-23|1540.48
#2017-11-24|1529.85
#2017-11-27|1531.08
#2017-11-28|1528.78
#2017-11-29|1530.18
#2017-11-30|1531.71
#2017-12-01|1521.04
#2017-12-04|1512.31
#2017-12-05|1510.56
#2017-12-06|1494.92
#2017-12-07|1498.71
#2017-12-08|1502.69
#2017-12-11|1509.08
#2017-12-12|1506.83
#2017-12-13|1516.13
#2017-12-14|1523.06
#2017-12-15|1510.47
#2017-12-18|1541.24
#2017-12-19|1542.74
#2017-12-20|1546.72
#2017-12-21|1550.12
#2017-12-22|1558.22
#2017-12-25|1558.13
#2017-12-26|1557.07
#2017-12-27|1559.29
#2017-12-28|1555.46
#2017-12-29|1558.97
#2018-01-01|1558.97
#2018-01-02|1563.52
#2018-01-03|1560.34
#2018-01-04|1582.54
#2018-01-05|1598.52
#2018-01-08|1602.65
#2018-01-09|1609.10
#2018-01-10|1644.03
#2018-01-11|1631.49
#2018-01-12|1622.09
#2018-01-15|1637.55
#2018-01-16|1649.14
#2018-01-17|1649.94
#2018-01-18|1635.10
#2018-01-19|1652.52
#2018-01-22|1648.27
#2018-01-23|1669.84
#2018-01-24|1672.70
#2018-01-25|1664.14
#2018-01-26|1655.19
#2018-01-29|1654.63
#2018-01-30|1646.65
#2018-01-31|1621.18
#2018-02-01|1639.65
#2018-02-02|1630.10
#2018-02-05|1610.81
#2018-02-06|1567.02
#2018-02-07|1572.72
#2018-02-08|1601.62
#2018-02-09|1577.77
#2018-02-12|1578.65
#2018-02-13|1563.95
#2018-02-14|1548.91
#2018-02-15|1565.71
#2018-02-16|1580.53
#2018-02-19|1604.25
#2018-02-20|1578.50
#2018-02-21|1580.75
#2018-02-22|1574.30
#2018-02-23|1595.31
#2018-02-26|1601.93
#2018-02-27|1611.49
#2018-02-28|1595.74
#2018-03-01|1566.09
#2018-03-02|1547.13
#2018-03-05|1520.03
#2018-03-06|1536.22
#2018-03-07|1514.59
#2018-03-08|1518.54
#2018-03-09|1505.87
#2018-03-12|1545.62
#2018-03-13|1541.92
#2018-03-14|1544.01
#2018-03-15|1542.63
#2018-03-16|1532.93
#2018-03-19|1519.42
#2018-03-20|1519.15
#2018-03-21|1520.28
#2018-03-22|1533.08
#2018-03-23|1480.49
#2018-03-26|1486.88
#2018-03-27|1528.86
#2018-03-28|1514.48
#2018-03-29|1508.99
#2018-03-30|1511.44
#2018-04-02|1511.61
#2018-04-03|1503.54
#2018-04-04|1519.07
#2018-04-05|1512.65
#2018-04-06|1509.20
#2018-04-09|1506.36
#2018-04-10|1524.89
#2018-04-11|1531.46
#2018-04-12|1515.65
#2018-04-13|1525.05
#2018-04-16|1529.54
#2018-04-17|1527.12
#2018-04-18|1532.29
#2018-04-19|1525.33
#2018-04-20|1523.06
#2018-04-23|1514.79
#2018-04-24|1530.62
#2018-04-25|1534.35
#2018-04-26|1532.16
#2018-04-27|1535.57
#2018-04-30|1534.81
#2018-05-01|1535.43
#2018-05-02|1517.98
#2018-05-03|1529.43
#2018-05-04|1526.17
#2018-05-07|1521.99
#2018-05-08|1517.75
#2018-05-09|1522.84
#2018-05-10|1537.78
#2018-05-11|1552.06
#2018-05-14|1553.30
#2018-05-15|1539.86
#2018-05-16|1542.67
#2018-05-17|1538.40
#2018-05-18|1551.50
#2018-05-21|1545.91
#2018-05-22|1546.31
#2018-05-23|1544.30
#2018-05-24|1511.74
#2018-05-25|1493.23
#2018-05-28|1487.22
#2018-05-29|1481.84
#2018-05-30|1447.65
#2018-05-31|1460.90
#2018-06-01|1471.71
#2018-06-04|1515.87
#2018-06-05|1505.54
#2018-06-06|1514.61
#2018-06-07|1525.23
#2018-06-08|1522.55
#2018-06-11|1515.18
#2018-06-12|1503.81
#2018-06-13|1512.49
#2018-06-14|1496.85
#2018-06-15|1497.81
#2018-06-18|1486.20
#2018-06-19|1477.26
#2018-06-20|1473.80
#2018-06-21|1465.40
#2018-06-22|1448.43
#2018-06-25|1432.46
#2018-06-26|1432.54
#2018-06-27|1410.58
#2018-06-28|1418.55
#2018-06-29|1421.50
#2018-07-02|1394.40
#2018-07-03|1392.27
#2018-07-04|1388.30
#2018-07-05|1384.15
#2018-07-06|1403.70
#2018-07-09|1409.02
#2018-07-10|1406.02
#2018-07-11|1388.82
#2018-07-12|1388.44
#2018-07-13|1400.24
#2018-07-16|1402.56
#2018-07-17|1415.11
#2018-07-18|1429.02
#2018-07-19|1428.25
#2018-07-20|1435.67
#2018-07-23|1427.33
#2018-07-24|1438.44
#2018-07-25|1443.69
#2018-07-26|1453.22
#2018-07-27|1461.41
#2018-07-30|1468.68
#2018-07-31|1440.91
#2018-08-01|1458.94
#2018-08-02|1439.94
#2018-08-03|1443.85
#2018-08-06|1437.74
#2018-08-07|1450.95
#2018-08-08|1447.54
#2018-08-09|1432.49
#2018-08-10|1426.52
#2018-08-13|1395.56
#2018-08-14|1411.89
#2018-08-15|1406.70
#2018-08-16|1401.67
#2018-08-17|1409.51
#2018-08-20|1405.31
#2018-08-21|1399.45
#2018-08-22|1424.02
#2018-08-23|1391.18
#2018-08-24|1392.51
#2018-08-27|1414.51
#2018-08-28|1429.88
#2018-08-29|1431.61
#2018-08-30|1422.58
#2018-08-31|1414.77
#2018-09-03|1396.63
#2018-09-04|1383.06
#2018-09-05|1376.68
#2018-09-06|1376.06
#2018-09-07|1362.22
#2018-09-10|1361.58
#2018-09-11|1364.56
#2018-09-12|1357.79
#2018-09-13|1371.91
#2018-09-14|1385.80
#2018-09-17|1385.22
#2018-09-18|1405.90
#2018-09-19|1423.56
#2018-09-20|1423.74
#2018-09-21|1436.50
#2018-09-24|1436.46
#2018-09-25|1444.67
#2018-09-26|1422.26
#2018-09-27|1419.68
#2018-09-28|1427.97
#2018-10-01|1413.26
#2018-10-02|1430.40
#2018-10-03|1391.11
#2018-10-04|1397.47
#2018-10-05|1389.12
#2018-10-08|1394.11
#2018-10-09|1359.44
#2018-10-10|1356.54
#2018-10-11|1320.38
#2018-10-12|1324.59
#2018-10-15|1299.86
#2018-10-16|1311.65
#2018-10-17|1326.73
#2018-10-18|1315.61
#2018-10-19|1302.14
#2018-10-22|1298.41
#2018-10-23|1287.66
#2018-10-24|1286.62
#2018-10-25|1248.95
#2018-10-26|1277.26
#2018-10-29|1249.37
#2018-10-30|1258.88
#2018-10-31|1285.37
#2018-11-01|1278.76
#2018-11-02|1282.03
#2018-11-05|1263.21
#2018-11-06|1288.43
#2018-11-07|1281.49
#2018-11-08|1283.63
#2018-11-09|1286.30
#2018-11-12|1279.38
#2018-11-13|1248.58
#2018-11-14|1267.61
#2018-11-15|1274.66
#2018-11-16|1268.97
#2018-11-19|1273.36
#2018-11-20|1272.82
#2018-11-21|1264.47
#2018-11-22|1271.89
#2018-11-23|1273.82
#2018-11-26|1270.46
#2018-11-27|1288.06
#2018-11-28|1277.75
#2018-11-29|1291.37
#2018-11-30|1291.77
#2018-12-03|1321.36
#2018-12-04|1306.20
#2018-12-05|1292.58
#2018-12-06|1289.85
#2018-12-07|1288.24
#2018-12-10|1267.79
#2018-12-11|1246.97
#2018-12-12|1280.56
#2018-12-13|1284.65
#2018-12-14|1270.42
#2018-12-17|1275.68
#2018-12-18|1270.74
#2018-12-19|1279.57
#2018-12-20|1258.15
#2018-12-21|1234.26
#2018-12-24|1240.43
#2018-12-25|1179.90
#2018-12-26|1191.29
#2018-12-27|1237.11
#2018-12-28|1241.04
#2018-12-31|1248.35
#2019-01-01|1248.35
#2019-01-02|1249.27
#2019-01-03|1268.55
#2019-01-04|1245.95
#2019-01-07|1280.07
#2019-01-08|1289.49
#2019-01-09|1311.04
#2019-01-10|1307.57
#2019-01-11|1320.61
#2019-01-14|1320.07
#2019-01-15|1333.85
#2019-01-16|1326.42
#2019-01-17|1323.45
#2019-01-18|1325.17
#2019-01-21|1331.06
#2019-01-22|1326.73
#2019-01-23|1318.48
#2019-01-24|1320.93
#2019-01-25|1331.77
#2019-01-28|1327.28
#2019-01-29|1324.27
#2019-01-30|1314.48
#2019-01-31|1333.80
#2019-02-01|1322.98
#2019-02-04|1321.51
#2019-02-05|1322.00
#2019-02-06|1313.85
#2019-02-07|1296.91
#2019-02-08|1271.39
#2019-02-11|1265.89
#2019-02-12|1296.86
#2019-02-13|1300.29
#2019-02-14|1299.35
#2019-02-15|1290.14
#2019-02-18|1307.85
#2019-02-19|1308.91
#2019-02-20|1317.25
#2019-02-21|1315.07
#2019-02-22|1314.63
#2019-02-25|1325.14
#2019-02-26|1328.39
#2019-02-27|1329.25
#2019-02-28|1311.44
#2019-03-01|1305.26
#2019-03-04|1298.37
#2019-03-05|1285.03
#2019-03-06|1283.17
#2019-03-07|1273.98
#2019-03-08|1254.85
#2019-03-11|1261.96
#2019-03-12|1272.95
#2019-03-13|1260.82
#2019-03-14|1247.19
#2019-03-15|1260.55
#2019-03-18|1271.21
#2019-03-19|1273.03
#2019-03-20|1278.74
#2019-03-21|1284.07
#2019-03-22|1301.21
#2019-03-25|1265.71
#2019-03-26|1289.51
#2019-03-27|1270.65
#2019-03-28|1249.89
#2019-03-29|1247.43
#2019-04-01|1269.62
#2019-04-02|1278.68
#2019-04-03|1289.92
#2019-04-04|1300.68
#2019-04-05|1311.01
#2019-04-08|1305.30
#2019-04-09|1313.44
#2019-04-10|1310.22
#2019-04-11|1301.58
#2019-04-12|1299.38
#2019-04-15|1307.86
#2019-04-16|1309.21
#2019-04-17|1331.62
#2019-04-18|1342.39
#2019-04-19|1343.30
#2019-04-22|1339.31
#2019-04-23|1340.53
#2019-04-24|1320.83
#2019-04-25|1319.29
#2019-04-26|1311.86
#2019-04-29|1313.81
#2019-04-30|1316.58
#2019-05-01|1318.72
#2019-05-02|1315.87
#2019-05-03|1316.15
#2019-05-06|1319.78
#2019-05-07|1302.25
#2019-05-08|1281.40
#2019-05-09|1251.60
#2019-05-10|1242.95
#2019-05-13|1247.23
#2019-05-14|1232.94
#2019-05-15|1236.95
#2019-05-16|1222.61
#2019-05-17|1219.88
#2019-05-20|1226.17
#2019-05-21|1218.22
#2019-05-22|1216.30
#2019-05-23|1216.71
#2019-05-24|1222.91
#2019-05-27|1229.63
#2019-05-28|1239.61
#2019-05-29|1232.83
#2019-05-30|1231.54
#2019-05-31|1206.96
#2019-06-03|1206.22
#2019-06-04|1220.60
#2019-06-05|1251.54
#2019-06-06|1245.34
#2019-06-07|1251.90
#2019-06-10|1266.52
#2019-06-11|1276.08
#2019-06-12|1274.36
#2019-06-13|1259.03
#2019-06-14|1262.42
#2019-06-17|1256.56
#2019-06-18|1256.11
#2019-06-19|1273.06
#2019-06-20|1276.14
#2019-06-21|1267.67
#2019-06-24|1277.06
#2019-06-25|1275.15
#2019-06-26|1260.52
#2019-06-27|1278.52
#2019-06-28|1280.48
#2019-07-01|1302.96
#2019-07-02|1303.44
#2019-07-03|1291.59
#2019-07-04|1298.35
#2019-07-05|1299.34
#2019-07-08|1288.70
#2019-07-09|1285.54
#2019-07-10|1284.37
#2019-07-11|1284.23
#2019-07-12|1289.44
#2019-07-15|1288.99
#2019-07-16|1290.33
#2019-07-17|1289.29
#2019-07-18|1272.90
#2019-07-19|1299.14
#2019-07-22|1296.94
#2019-07-23|1300.39
#2019-07-24|1314.75
#2019-07-25|1310.66
#2019-07-26|1290.17
#2019-07-29|1278.38
#2019-07-30|1289.83
#2019-07-31|1265.90
#2019-08-01|1275.47
#2019-08-02|1256.69
#2019-08-05|1245.63
#2019-08-06|1228.42
#2019-08-07|1235.89
#2019-08-08|1234.84
#2019-08-09|1246.16
#2019-08-12|1248.11
#2019-08-13|1215.31
#2019-08-14|1235.86
#2019-08-15|1220.54
#2019-08-16|1215.61
#2019-08-19|1223.16
#2019-08-20|1230.64
#2019-08-21|1227.29
#2019-08-22|1229.33
#2019-08-23|1239.12
#2019-08-26|1225.31
#2019-08-27|1240.99
#2019-08-28|1239.95
#2019-08-29|1232.66
#2019-08-30|1254.10
#2019-09-02|1251.23
#2019-09-03|1262.23
#2019-09-04|1250.38
#2019-09-05|1260.91
#2019-09-06|1276.66
#2019-09-09|1277.13
#2019-09-10|1298.32
#2019-09-11|1327.66
#2019-09-12|1330.21
#2019-09-13|1334.85
#2019-09-16|1335.64
#2019-09-17|1333.56
#2019-09-18|1327.58
#2019-09-19|1325.31
#2019-09-20|1334.00
#2019-09-23|1342.22
#2019-09-24|1346.00
#2019-09-25|1330.31
#2019-09-26|1341.92
#2019-09-27|1322.14
#2019-09-30|1305.48
#2019-10-01|1319.90
#2019-10-02|1307.02
#2019-10-03|1285.78
#2019-10-04|1284.71
#2019-10-07|1279.63
#2019-10-08|1290.89
#2019-10-09|1286.73
#2019-10-10|1280.46
#2019-10-11|1299.54
#2019-10-14|1299.78
#2019-10-15|1321.77
#2019-10-16|1334.42
#2019-10-17|1328.09
#2019-10-18|1329.09
#2019-10-21|1330.15
#2019-10-22|1330.81
#2019-10-23|1334.05
#2019-10-24|1349.67
#2019-10-25|1348.39
#2019-10-28|1346.96
#2019-10-29|1367.27
#2019-10-30|1366.25
#2019-10-31|1376.40
#2019-11-01|1375.25
#2019-11-04|1372.21
#2019-11-05|1389.30
#2019-11-06|1389.26
#2019-11-07|1390.87
#2019-11-08|1410.67
#2019-11-11|1414.22
#2019-11-12|1415.90
#2019-11-13|1413.58
#2019-11-14|1397.06
#2019-11-15|1401.17
#2019-11-18|1401.18
#2019-11-19|1389.01
#2019-11-20|1377.89
#2019-11-21|1379.61
#2019-11-22|1379.85
#2019-11-25|1381.37
#2019-11-26|1377.09
#2019-11-27|1376.89
#2019-11-28|1373.65
#2019-11-29|1361.13
#2019-12-02|1379.46
#2019-12-03|1378.99
#2019-12-04|1377.66
#2019-12-05|1381.74
#2019-12-06|1378.69
#2019-12-09|1383.26
#2019-12-10|1373.87
#2019-12-11|1373.65
#2019-12-12|1362.35
#2019-12-13|1394.47
#2019-12-16|1383.50
#2019-12-17|1386.52
#2019-12-18|1381.66
#2019-12-19|1388.39
#2019-12-20|1380.21
#2019-12-23|1375.92
#2019-12-24|1370.11
#2019-12-25|1357.77
#2019-12-26|1363.86
#2019-12-27|1362.36
#2019-12-30|1362.16
#2019-12-31|1365.64
#2020-01-01|1365.64
#2020-01-02|1366.85
#2020-01-03|1368.23
#2020-01-06|1338.49
#2020-01-07|1358.26
#2020-01-08|1335.87
#2020-01-09|1338.66
#2020-01-10|1336.19
#2020-01-13|1332.96
#2020-01-14|1338.65
#2020-01-15|1333.04
#2020-01-16|1334.19
#2020-01-17|1346.86
#2020-01-20|1356.18
#2020-01-21|1358.36
#2020-01-22|1358.34
#2020-01-23|1357.91
#2020-01-24|1352.54
#2020-01-27|1336.99
#2020-01-28|1326.64
#2020-01-29|1329.86
#2020-01-30|1315.12
#2020-01-31|1317.62
#2020-02-03|1301.43
#2020-02-04|1300.27
#2020-02-05|1306.92
#2020-02-06|1342.20
#2020-02-07|1332.34
#2020-02-10|1321.18
#2020-02-11|1322.26
#2020-02-12|1323.27
#2020-02-13|1322.31
#2020-02-14|1315.50
#2020-02-17|1312.09
#2020-02-18|1300.41
#2020-02-19|1284.12
#2020-02-20|1290.73
#2020-02-21|1297.25
#2020-02-24|1302.61
#2020-02-25|1267.41
#2020-02-26|1257.19
#2020-02-27|1240.07
#2020-02-28|1217.13
#2020-03-02|1217.75
#2020-03-03|1205.54
#2020-03-04|1199.82
#2020-03-05|1211.30
#2020-03-06|1179.53
#2020-03-09|1141.62
#2020-03-10|1142.47
#2020-03-11|1122.22
#2020-03-12|1070.81
#2020-03-13|1009.15
#2020-03-16| 988.54
#2020-03-17|1002.01
#2020-03-18| 978.42
#2020-03-19| 961.81
#2020-03-20| 957.82
#2020-03-23| 934.58
#2020-03-24| 967.54
#2020-03-25|1064.87
#2020-03-26|1054.26
#2020-03-27|1107.51
#2020-03-30|1080.21
#2020-03-31|1042.64
#2020-04-01|1014.08
#2020-04-02| 988.91
#2020-04-03| 964.17
#2020-04-06|1012.02
#2020-04-07|1035.91
#2020-04-08|1057.02
#2020-04-09|1067.95
#2020-04-10|1069.87
#2020-04-13|1052.73
#2020-04-14|1086.61
#2020-04-15|1077.19
#2020-04-16|1052.10
#2020-04-17|1089.16
#2020-04-20|1075.02
#2020-04-21|1055.40
#2020-04-22|1039.08
#2020-04-23|1063.78
#2020-04-24|1058.38
#2020-04-27|1080.27
#2020-04-28|1084.42
#2020-04-29|1089.19
#2020-04-30|1107.44
#2020-05-01|1069.23
#2020-05-04|1066.38
#2020-05-05|1069.55
#2020-05-06|1076.30
#2020-05-07|1054.62
#2020-05-08|1085.99
#2020-05-11|1110.88
#2020-05-12|1089.26
#2020-05-13|1077.48
#2020-05-14|1049.07
#2020-05-15|1054.89
#2020-05-18|1060.11
#2020-05-19|1091.58
#2020-05-20|1093.16
#2020-05-21|1085.05
#2020-05-22|1071.50
#2020-05-25|1090.48
#2020-05-26|1134.06
#2020-05-27|1151.30
#2020-05-28|1187.98
#2020-05-29|1152.13
#2020-06-01|1155.07
#2020-06-02|1160.61
#2020-06-03|1192.64
#2020-06-04|1193.40
#2020-06-05|1209.03
#2020-06-08|1240.75
#2020-06-09|1240.00
#2020-06-10|1240.00
#2020-06-11|1200.71
#2020-06-12|1177.77
#2020-06-15|1137.44
#2020-06-16|1203.73
#2020-06-17|1187.08
#2020-06-18|1181.26
#2020-06-19|1167.74
#2020-06-22|1162.27
#2020-06-23|1185.04
#2020-06-24|1188.60
#2020-06-25|1154.58
#2020-06-26|1164.37
#2020-06-29|1134.54
#2020-06-30|1141.46
#2020-07-01|1126.64
#2020-07-02|1141.91
#2020-07-03|1143.83
#2020-07-06|1168.74
#2020-07-07|1152.08
#2020-07-08|1140.90
#2020-07-09|1136.43
#2020-07-10|1116.97
#2020-07-13|1155.95
#2020-07-14|1152.43
#2020-07-15|1183.61
#2020-07-16|1178.76
#2020-07-17|1178.90
#2020-07-20|1174.26
#2020-07-21|1170.65
#2020-07-22|1161.79
#2020-07-23|1166.57
#2020-07-24|1175.59
#2020-07-27|1185.64
#2020-07-28|1172.09
#2020-07-29|1141.08
#2020-07-30|1143.59
#2020-07-31|1094.00
#2020-08-03|1109.43
#2020-08-04|1154.25
#2020-08-05|1170.34
#2020-08-06|1181.14
#2020-08-07|1180.53
#2020-08-10|1194.00
#2020-08-11|1241.89
#2020-08-12|1250.95
#2020-08-13|1258.63
#2020-08-14|1247.40
#2020-08-17|1250.29
#2020-08-18|1244.96
#2020-08-19|1248.95
#2020-08-20|1225.27
#2020-08-21|1229.77
#2020-08-24|1227.47
#2020-08-25|1243.43
#2020-08-26|1246.10
#2020-08-27|1232.65
#2020-08-28|1251.15
#2020-08-31|1245.19
#2020-09-01|1246.36
#2020-09-02|1238.40
#2020-09-03|1244.48
#2020-09-04|1248.68
#2020-09-07|1246.17
#2020-09-08|1253.87
#2020-09-09|1233.60
#2020-09-10|1247.85
#2020-09-11|1246.94
#2020-09-14|1273.84
#2020-09-15|1273.00
#2020-09-16|1275.38
#2020-09-17|1264.02
#2020-09-18|1272.41
#2020-09-21|1272.38
#2020-09-22|1261.34
#2020-09-23|1249.51
#2020-09-24|1217.28
#2020-09-25|1229.30
#2020-09-28|1252.69
#2020-09-29|1254.07
#2020-09-30|1233.55
#2020-10-01|1232.55
#2020-10-02|1234.62
#2020-10-05|1256.53
#2020-10-06|1264.97
#2020-10-07|1268.50
#2020-10-08|1269.23
#2020-10-09|1264.01
#2020-10-12|1258.29
#2020-10-13|1264.67
#2020-10-14|1252.67
#2020-10-15|1248.17
#2020-10-16|1233.34
#2020-10-19|1249.59
#2020-10-20|1241.22
#2020-10-21|1271.92
#2020-10-22|1259.11
#2020-10-23|1271.81
#2020-10-26|1277.10
#2020-10-27|1273.74
#2020-10-28|1260.16
#2020-10-29|1257.60
#2020-10-30|1229.78
#2020-11-02|1258.70
#2020-11-03|1261.00
#2020-11-04|1268.54
#2020-11-05|1279.24
#2020-11-06|1293.09
#2020-11-09|1300.47
#2020-11-10|1332.78
#2020-11-11|1363.26
#2020-11-12|1355.67
#2020-11-13|1346.30
#2020-11-16|1383.57
#2020-11-17|1389.45
#2020-11-18|1373.90
#2020-11-19|1366.42
#2020-11-20|1378.38
#2020-11-23|1374.47
#2020-11-24|1394.35
#2020-11-25|1392.70
#2020-11-26|1384.38
#2020-11-27|1383.67
#2020-11-30|1334.93
#2020-12-01|1346.26
#2020-12-02|1365.11
#2020-12-03|1397.39
#2020-12-04|1408.34
#2020-12-07|1407.18
#2020-12-08|1393.68
#2020-12-09|1418.33
#2020-12-10|1416.70
#2020-12-11|1447.34
#2020-12-14|1460.50
#2020-12-15|1461.43
#2020-12-16|1472.92
#2020-12-17|1473.74
#2020-12-18|1464.97
#2020-12-21|1449.80
#2020-12-22|1431.25
#2020-12-23|1420.20
#2020-12-24|1429.40
#2020-12-25|1438.29
#2020-12-28|1445.17
#2020-12-29|1464.33
#2020-12-30|1458.85
#2020-12-31|1458.89
#2021-01-01|1458.89
#2021-01-04|1467.50
#2021-01-05|1458.15
#2021-01-06|1454.19
#2021-01-07|1464.98
#2021-01-08|1516.01
#2021-01-11|1517.75
#2021-01-12|1507.18
#2021-01-13|1509.71
#2021-01-14|1510.78
#2021-01-15|1478.85
#2021-01-18|1468.07
#2021-01-19|1503.33
#2021-01-20|1511.48
#2021-01-21|1531.05
#2021-01-22|1510.37
#2021-01-25|1516.03
#2021-01-26|1485.78
#2021-01-27|1486.45
#2021-01-28|1462.81
#2021-01-29|1423.97
#2021-02-01|1446.51
#2021-02-02|1474.77
#2021-02-03|1527.89
#2021-02-04|1531.37
#2021-02-05|1557.98
#2021-02-08|1554.93
#2021-02-09|1554.92
#2021-02-10|1589.61
#2021-02-11|1588.77
#2021-02-12|1606.46
#2021-02-15|1605.55
#2021-02-16|1591.42
#2021-02-17|1573.63
#2021-02-18|1544.51
#2021-02-19|1538.05
#2021-02-22|1547.03
#2021-02-23|1546.54
#2021-02-24|1506.93
#2021-02-25|1528.20
#2021-02-26|1481.65
#2021-03-01|1502.86
#2021-03-02|1500.53
#2021-03-03|1521.12
#2021-03-04|1502.27
#2021-03-05|1505.52
#2021-03-08|1494.11
#2021-03-09|1530.86
#2021-03-10|1521.89
#2021-03-11|1522.77
#2021-03-12|1532.98
#2021-03-15|1556.55
#2021-03-16|1554.15
#2021-03-17|1550.96
#2021-03-18|1594.53
#2021-03-19|1602.60
#2021-03-22|1560.93
#2021-03-23|1546.67
#2021-03-24|1510.19
#2021-03-25|1518.14
#2021-03-26|1538.06
#2021-03-29|1545.47
#2021-03-30|1539.10
#2021-03-31|1548.94
#2021-04-01|1524.98
#2021-04-02|1540.54
#2021-04-05|1553.38
#2021-04-06|1531.55
#2021-04-07|1550.67
#2021-04-08|1547.95
#2021-04-09|1535.37
#2021-04-12|1535.92
#2021-04-13|1554.19
#2021-04-14|1555.04
#2021-04-15|1570.23
#2021-04-16|1566.98
#2021-04-19|1579.86
#2021-04-20|1555.02
#2021-04-21|1512.60
#2021-04-22|1538.33
#2021-04-23|1522.22
#2021-04-26|1524.90
#2021-04-27|1505.86
#2021-04-28|1519.85
#2021-04-29|1516.33
#2021-04-30|1482.72
#2021-05-03|1489.66
#2021-05-04|1489.62
#2021-05-05|1489.34
#2021-05-06|1524.30
#2021-05-07|1535.17
#2021-05-10|1560.68
#2021-05-11|1530.59
#2021-05-12|1526.12
#2021-05-13|1512.95
#2021-05-14|1528.49
#2021-05-17|1538.78
#2021-05-18|1574.42
#2021-05-19|1562.07
#2021-05-20|1557.31
#2021-05-21|1568.05
#2021-05-24|1580.78
#2021-05-25|1580.59
#2021-05-26|1581.41
#2021-05-27|1578.06
#2021-05-28|1616.28
#2021-05-31|1611.74
#2021-06-01|1645.65
#2021-06-02|1671.20
#2021-06-03|1684.82
#2021-06-04|1715.65
#2021-06-07|1713.17
#2021-06-08|1709.24
#2021-06-09|1706.17
#2021-06-10|1697.61
#2021-06-11|1692.15
#2021-06-14|1692.63
#2021-06-15|1708.87
#2021-06-16|1722.42
#2021-06-17|1713.68
#2021-06-18|1669.52
#2021-06-21|1627.42
#2021-06-22|1679.94
#2021-06-23|1665.30
#2021-06-24|1670.19
#2021-06-25|1687.26
#2021-06-28|1690.27
#2021-06-29|1670.38
#2021-06-30|1659.49
#2021-07-01|1648.98
#2021-07-02|1669.21
#2021-07-05|1664.44
#2021-07-06|1673.60
#2021-07-07|1650.97
#2021-07-08|1648.50
#2021-07-09|1630.48
#2021-07-12|1659.42
#2021-07-13|1669.23
#2021-07-14|1660.16
#2021-07-15|1651.69
#2021-07-16|1653.78
#2021-07-19|1635.81
#2021-07-20|1609.37
#2021-07-21|1624.56
#2021-07-22|1629.08
#2021-07-23|1620.85
#2021-07-26|1635.88
#2021-07-27|1650.49
#2021-07-28|1637.65
#2021-07-29|1655.10
#2021-07-30|1641.67
#2021-08-02|1685.69
#2021-08-03|1688.78
#2021-08-04|1672.23
#2021-08-05|1664.19
#2021-08-06|1649.05
#2021-08-09|1647.91
#2021-08-10|1643.78
#2021-08-11|1665.01
#2021-08-12|1666.91
#2021-08-13|1668.18
#2021-08-16|1653.43
#2021-08-17|1631.99
#2021-08-18|1629.13
#2021-08-19|1572.14
#2021-08-20|1502.59
#2021-08-23|1549.04
#2021-08-24|1562.27
#2021-08-25|1579.27
#2021-08-26|1581.72
#2021-08-27|1578.26
#2021-08-30|1598.07
#2021-08-31|1610.50
#2021-09-01|1617.76
#2021-09-02|1610.99
#2021-09-03|1637.14
#2021-09-06|1658.20
#2021-09-07|1665.17
#2021-09-08|1666.41
#2021-09-09|1651.21
#2021-09-10|1657.01
#2021-09-13|1635.42
#2021-09-14|1666.18
#2021-09-15|1655.52
#2021-09-16|1657.75
#2021-09-17|1660.16
#2021-09-20|1666.06
#2021-09-21|1649.54
#2021-09-22|1625.79
#2021-09-23|1618.42
#2021-09-24|1649.97
#2021-09-27|1663.14
#2021-09-28|1665.69
#2021-09-29|1649.84
#2021-09-30|1611.37
#2021-10-01|1585.97
#2021-10-04|1575.23
#2021-10-05|1550.21
#2021-10-06|1520.56
#2021-10-07|1536.47
#2021-10-08|1564.54
#2021-10-11|1590.02
#2021-10-12|1593.89
#2021-10-13|1596.03
#2021-10-14|1599.25
#2021-10-15|1611.26
#2021-10-18|1635.98
#2021-10-19|1626.31
#2021-10-20|1621.29
#2021-10-21|1599.03
#2021-10-22|1600.14
#2021-10-25|1586.20
#2021-10-26|1602.60
#2021-10-27|1615.14
#2021-10-28|1614.91
#2021-10-29|1602.38
#2021-11-01|1629.32
#2021-11-02|1629.87
#2021-11-03|1623.13
#2021-11-04|1650.61
#2021-11-05|1630.90
#2021-11-08|1633.53
#2021-11-09|1616.61
#2021-11-10|1600.06
#2021-11-11|1605.32
#2021-11-12|1634.40
#2021-11-15|1652.32
#2021-11-16|1658.49
#2021-11-17|1651.28
#2021-11-18|1650.63
#2021-11-19|1671.10
#2021-11-22|1647.96
#2021-11-23|1640.42
#2021-11-24|1638.83
#2021-11-25|1632.17
#2021-11-26|1626.38
#2021-11-29|1571.11
#2021-11-30|1553.34
#2021-12-01|1589.26
#2021-12-02|1588.85
#2021-12-03|1612.42
#2021-12-06|1599.40
#2021-12-07|1630.54
#2021-12-08|1615.63
#2021-12-09|1610.32
#2021-12-10|1605.55
#2021-12-13|1585.67
#2021-12-14|1596.86
#2021-12-15|1626.18
#2021-12-16|1645.67
#2021-12-17|1630.88
#2021-12-20|1584.49
#2021-12-21|1588.61
#2021-12-22|1583.99
#2021-12-23|1610.71
#2021-12-24|1618.32
#2021-12-27|1614.05
#2021-12-28|1634.32
#2021-12-29|1619.49
#2021-12-30|1611.04
#2021-12-31|1611.00
#2022-01-03|1609.60
#2022-01-04|1663.84
#2022-01-05|1711.07
#2022-01-06|1703.77
#2022-01-07|1718.70
#2022-01-10|1721.08
#2022-01-11|1722.43
#2022-01-12|1754.48
#2022-01-13|1782.04
#2022-01-14|1767.84
#2022-01-17|1776.53
#2022-01-18|1764.20
#2022-01-19|1696.17
#2022-01-20|1717.92
#2022-01-21|1689.48
#2022-01-24|1678.95
#2022-01-25|1654.51
#2022-01-26|1635.48
#2022-01-27|1582.86
#2022-01-28|1628.51
#2022-01-31|1635.04
#2022-02-01|1627.71
#2022-02-02|1662.42
#2022-02-03|1676.33
#2022-02-04|1665.76
#2022-02-07|1654.61
#2022-02-08|1657.69
#2022-02-09|1678.36
#2022-02-10|1655.89
#2022-02-11|1654.95
#2022-02-14|1610.13
#2022-02-15|1602.10
#2022-02-16|1640.59
#2022-02-17|1631.57
#2022-02-18|1635.98
#2022-02-21|1632.87
#2022-02-22|1589.46
#2022-02-23|1590.12
#2022-02-24|1548.73
#2022-02-25|1558.28
#2022-02-28|1573.53
#2022-03-01|1573.45
#2022-03-02|1499.02
#2022-03-03|1512.13
#2022-03-04|1465.76
#2022-03-07|1373.49
#2022-03-08|1339.96
#2022-03-09|1352.67
#2022-03-10|1418.45
#2022-03-11|1358.96
#2022-03-14|1370.42
#2022-03-15|1393.76
#2022-03-16|1417.87
#2022-03-17|1457.49
#2022-03-18|1439.89
#2022-03-21|1436.83
#2022-03-22|1446.45
#2022-03-23|1486.44
#2022-03-24|1497.77
#2022-03-25|1492.10
#2022-03-28|1483.14
#2022-03-29|1522.04
#2022-03-30|1512.78
#2022-03-31|1515.94
#2022-04-01|1489.16
#2022-04-04|1490.48
#2022-04-05|1484.10
#2022-04-06|1453.46
#2022-04-07|1428.69
#2022-04-08|1391.97
#2022-04-11|1385.61
#2022-04-12|1370.22
#2022-04-13|1394.04
#2022-04-14|1400.54
#2022-04-15|1409.19
#2022-04-18|1397.23
#2022-04-19|1394.05
#2022-04-20|1449.55
#2022-04-21|1443.17
#2022-04-22|1420.47
#2022-04-25|1409.42
#2022-04-26|1419.00
#2022-04-27|1388.74
#2022-04-28|1409.24
#2022-04-29|1424.21
#2022-05-02|1417.34
#2022-05-03|1417.88
#2022-05-04|1417.81
#2022-05-05|1415.28
#2022-05-06|1432.75
#2022-05-09|1410.16
#2022-05-10|1388.18
#2022-05-11|1348.56
#2022-05-12|1357.70
#2022-05-13|1361.74
#2022-05-16|1354.45
#2022-05-17|1350.18
#2022-05-18|1368.31
#2022-05-19|1353.55
#2022-05-20|1372.33
#2022-05-23|1384.49
#2022-05-24|1384.36
#2022-05-25|1369.18
#2022-05-26|1384.83
#2022-05-27|1391.34
#2022-05-30|1416.10
#2022-05-31|1409.93
#2022-06-01|1441.69
#2022-06-02|1438.97
#2022-06-03|1416.43
#2022-06-06|1409.57
#2022-06-07|1414.76
#2022-06-08|1419.46
#2022-06-09|1422.35
#2022-06-10|1407.30
#2022-06-13|1362.81
#2022-06-14|1337.71
#2022-06-15|1331.38
#2022-06-16|1374.72
#2022-06-17|1308.82
#2022-06-20|1317.37
#2022-06-21|1333.25
#2022-06-22|1345.53
#2022-06-23|1344.48
#2022-06-24|1332.36
#2022-06-27|1345.94
#2022-06-28|1361.46
#2022-06-29|1326.71
#2022-06-30|1321.69
#2022-07-01|1300.54
#2022-07-04|1314.77
#2022-07-05|1313.25
#2022-07-06|1281.93
#2022-07-07|1306.77
#2022-07-08|1315.53
#2022-07-11|1325.46
#2022-07-12|1310.98
#2022-07-13|1320.33
#2022-07-14|1306.22
#2022-07-15|1319.77
#2022-07-18|1327.44
#2022-07-19|1347.26
#2022-07-20|1362.16
#2022-07-21|1365.04
#2022-07-22|1380.49
#2022-07-25|1362.60
#2022-07-26|1367.92
#2022-07-27|1358.75
#2022-07-28|1367.99
#2022-07-29|1369.27
#2022-08-01|1422.44
#2022-08-02|1396.32
#2022-08-03|1371.77
#2022-08-04|1368.73
#2022-08-05|1360.01
#2022-08-08|1372.30
#2022-08-09|1354.32
#2022-08-10|1386.63
#2022-08-11|1384.22
#2022-08-12|1402.37
#2022-08-15|1413.61
#2022-08-16|1391.93
#2022-08-17|1407.32
#2022-08-18|1388.33
#2022-08-19|1379.91
#2022-08-22|1376.71
#2022-08-23|1359.91
#2022-08-24|1355.40
#2022-08-25|1361.86
#2022-08-26|1358.65
#2022-08-29|1330.03
#2022-08-30|1343.89
#2022-08-31|1349.46
#2022-09-01|1311.40
#2022-09-02|1311.26
#2022-09-05|1297.24
#2022-09-06|1285.08
#2022-09-07|1270.77
#2022-09-08|1297.47
#2022-09-09|1307.53
#2022-09-12|1309.41
#2022-09-13|1291.28
#2022-09-14|1280.80
#2022-09-15|1274.17
#2022-09-16|1272.11
#2022-09-19|1268.23
#2022-09-20|1275.84
#2022-09-21|1245.64
#2022-09-22|1267.55
#2022-09-23|1255.36
#2022-09-26|1197.75
#2022-09-27|1208.94
#2022-09-28|1187.97
#2022-09-29|1190.00
#2022-09-30|1139.75
#2022-10-03|1173.47
#2022-10-04|1205.76
#2022-10-05|1205.06
#2022-10-06|1208.26
#2022-10-07|1197.47
#2022-10-10|1192.63
#2022-10-11|1169.59
#2022-10-12|1165.60
#2022-10-13|1160.62
#2022-10-14|1171.21
#2022-10-17|1162.44
#2022-10-18|1167.89
#2022-10-19|1166.04
#2022-10-20|1162.57
#2022-10-21|1150.51
#2022-10-24|1160.77
#2022-10-25|1184.97
#2022-10-26|1194.96
#2022-10-27|1189.81
#2022-10-28|1191.39
#2022-10-31|1202.90
#2022-11-01|1197.14
#2022-11-02|1209.91
#2022-11-03|1199.23
#2022-11-04|1194.91
#2022-11-07|1211.39
#2022-11-08|1227.24
#2022-11-09|1217.24
#2022-11-10|1230.38
#2022-11-11|1282.97
#2022-11-14|1262.05
#2022-11-15|1279.59
#2022-11-16|1269.88
#2022-11-17|1254.00
#2022-11-18|1264.96
#2022-11-21|1250.44
#2022-11-22|1273.07
#2022-11-23|1287.87
#2022-11-24|1299.35
#2022-11-25|1292.27
#2022-11-28|1286.95
#2022-11-29|1278.49
#2022-11-30|1274.81
#2022-12-01|1300.82
#2022-12-02|1283.13
#2022-12-05|1261.74
#2022-12-06|1256.24
#2022-12-07|1256.04
#2022-12-08|1251.51
#2022-12-09|1259.05
#2022-12-12|1255.56
#2022-12-13|1275.30
#2022-12-14|1287.27
#2022-12-15|1262.22
#2022-12-16|1252.61
#2022-12-19|1230.80
#2022-12-20|1243.36
#2022-12-21|1213.01
#2022-12-22|1231.37
#2022-12-23|1211.04
#2022-12-26|1219.23
#2022-12-27|1212.03
#2022-12-28|1201.33
#2022-12-29|1201.75
#2022-12-30|1210.61
#2023-01-02|1214.02
#2023-01-03|1224.09
#2023-01-04|1203.48
#2023-01-05|1194.17
#2023-01-06|1220.35
#2023-01-09|1230.98
#2023-01-10|1230.97
#2023-01-11|1234.30
#2023-01-12|1263.15
#2023-01-13|1264.28
#2023-01-16|1250.30
#2023-01-17|1279.06
#2023-01-18|1299.76
#2023-01-19|1273.79
#2023-01-20|1269.65
#2023-01-23|1270.56
#2023-01-24|1290.19
#2023-01-25|1300.07
#2023-01-26|1297.45
#2023-01-27|1306.23
#2023-01-30|1301.33
#2023-01-31|1302.81
#2023-02-01|1317.82
#2023-02-02|1315.24
#2023-02-03|1298.58
#2023-02-06|1292.23
#2023-02-07|1301.05
#2023-02-08|1298.90
#2023-02-09|1303.21
#2023-02-10|1290.92
#2023-02-13|1280.88
#2023-02-14|1287.78
#2023-02-15|1273.54
#2023-02-16|1301.29
#2023-02-17|1300.70
#2023-02-20|1303.61
#2023-02-21|1300.47
#2023-02-22|1281.51
#2023-02-23|1282.87
#2023-02-24|1269.95
#2023-02-27|1272.03
#2023-02-28|1273.65
#2023-03-01|1281.05
#2023-03-02|1277.97
#2023-03-03|1294.25
#2023-03-06|1311.04
#2023-03-07|1306.59
#2023-03-08|1304.06
#2023-03-09|1316.83
#2023-03-10|1318.19
#2023-03-13|1304.64
#2023-03-14|1251.18
#2023-03-15|1270.99
#2023-03-16|1251.03
#2023-03-17|1261.97
#2023-03-20|1245.81
#2023-03-21|1240.75
#2023-03-22|1264.08
#2023-03-23|1279.37
#2023-03-24|1275.04
#2023-03-27|1271.72
#2023-03-28|1284.81
#2023-03-29|1301.71
#2023-03-30|1296.80
#2023-03-31|1314.26
#2023-04-03|1328.52
#2023-04-04|1336.44
#2023-04-05|1318.44
#2023-04-06|1287.03
#2023-04-07|1287.12
#2023-04-10|1276.55
#2023-04-11|1291.16
#2023-04-12|1300.33
#2023-04-13|1303.12
#2023-04-14|1290.02
#2023-04-17|1293.47
#2023-04-18|1297.46
#2023-04-19|1290.28
#2023-04-20|1291.15
#2023-04-21|1277.85
#2023-04-24|1281.70
#2023-04-25|1293.14
#2023-04-26|1291.21
#2023-04-27|1301.54
#2023-04-28|1305.17
#2023-05-01|1305.88
#2023-05-02|1310.49
#2023-05-03|1321.13
#2023-05-04|1332.43
#2023-05-05|1324.00
#2023-05-08|1323.66
#2023-05-09|1349.07
#2023-05-10|1358.82
#2023-05-11|1347.39
#2023-05-12|1358.05
#2023-05-15|1349.82
#2023-05-16|1338.82
#2023-05-17|1334.00
#2023-05-18|1343.25
#2023-05-19|1346.29
#2023-05-22|1353.15
#2023-05-23|1326.20
#2023-05-24|1349.13
#2023-05-25|1333.11
#2023-05-26|1326.38
#2023-05-29|1330.15
#2023-05-30|1337.37
#2023-05-31|1318.83
#2023-06-01|1330.50
#2023-06-02|1358.49
#2023-06-05|1385.09
#2023-06-06|1394.17
#2023-06-07|1376.21
#2023-06-08|1378.06
#2023-06-09|1397.51
#2023-06-12|1402.84
#2023-06-13|1447.60
#2023-06-14|1505.52
#2023-06-15|1498.36
#2023-06-16|1483.66
#2023-06-19|1455.57
#2023-06-20|1452.14
#2023-06-21|1448.57
#2023-06-22|1448.32
#2023-06-23|1414.48
#2023-06-26|1421.82
#2023-06-27|1425.70
#2023-06-28|1453.74
#2023-06-29|1450.70
#2023-06-30|1457.48
#2023-07-03|1473.54
#2023-07-04|1474.69
#2023-07-05|1478.41
#2023-07-06|1472.29
#2023-07-07|1472.36
#2023-07-10|1458.41
#2023-07-11|1451.08
#2023-07-12|1463.46
#2023-07-13|1470.59
#2023-07-14|1473.65
#2023-07-17|1463.82
#2023-07-18|1481.19
#2023-07-19|1502.94
#2023-07-20|1490.44
#2023-07-21|1478.03
#2023-07-24|1503.19
#2023-07-25|1520.16
#2023-07-26|1509.13
#2023-07-27|1498.81
#2023-07-28|1500.11
#2023-07-31|1520.16
#2023-08-01|1537.50
#2023-08-02|1535.74
#2023-08-03|1503.97
#2023-08-04|1514.47
#2023-08-07|1508.91
#2023-08-08|1501.17
#2023-08-09|1480.26
#2023-08-10|1495.50
#2023-08-11|1493.54
#2023-08-14|1468.29
#2023-08-15|1476.10
#2023-08-16|1444.89
#2023-08-17|1445.33
#2023-08-18|1441.73
#2023-08-21|1432.44
#2023-08-22|1464.36
#2023-08-23|1477.57
#2023-08-24|1466.22
#2023-08-25|1451.32
#2023-08-28|1476.41
#2023-08-29|1479.31
#2023-08-30|1495.18
#2023-08-31|1523.05
#2023-09-01|1521.12
#2023-09-04|1553.53
#2023-09-05|1538.33
#2023-09-06|1564.64
#2023-09-07|1559.99
#2023-09-08|1538.07
#2023-09-11|1546.38
#2023-09-12|1568.99
#2023-09-13|1583.84
#2023-09-14|1612.67
#2023-09-15|1641.84
#2023-09-18|1642.23
#2023-09-19|1670.25
#2023-09-20|1643.36
#2023-09-21|1631.51
#2023-09-22|1623.92
#2023-09-25|1613.11
#2023-09-26|1592.98
#2023-09-27|1596.54
#2023-09-28|1579.32
#2023-09-29|1557.92
#2023-10-02|1554.03
#2023-10-03|1518.74
#2023-10-04|1450.95
#2023-10-05|1502.78
#2023-10-06|1497.28
#2023-10-09|1504.73
#2023-10-10|1530.69
#2023-10-11|1540.96
#2023-10-12|1572.01
#2023-10-13|1543.44
#2023-10-16|1525.86
#2023-10-17|1534.76
#2023-10-18|1532.16
#2023-10-19|1509.94
#2023-10-20|1493.93
#2023-10-23|1488.83
#2023-10-24|1483.63
#2023-10-25|1497.95
#2023-10-26|1470.49
#2023-10-27|1495.79
#2023-10-30|1461.91
#2023-10-31|1441.65
#2023-11-01|1505.90
#2023-11-02|1523.15
#2023-11-03|1536.13
#2023-11-06|1583.23
#2023-11-07|1563.57
#2023-11-08|1534.70
#2023-11-09|1564.68
#2023-11-10|1545.68
#2023-11-13|1544.28
#2023-11-14|1571.54
#2023-11-15|1588.49
#2023-11-16|1603.42
#2023-11-17|1620.33
#2023-11-20|1581.68
#2023-11-21|1564.27
#2023-11-22|1546.64
#2023-11-23|1550.24
#2023-11-24|1579.90
#2023-11-27|1571.30
#2023-11-28|1573.19
#2023-11-29|1588.11
#2023-11-30|1583.43
#2023-12-01|1598.29
#2023-12-04|1568.27
#2023-12-05|1563.98
#2023-12-06|1596.98
#2023-12-07|1605.57
#2023-12-08|1551.37
#2023-12-11|1551.77
#2023-12-12|1550.28
#2023-12-13|1547.46
#2023-12-14|1530.09
#2023-12-15|1552.01
#2023-12-18|1544.78
#2023-12-19|1547.66
#2023-12-20|1566.73
#2023-12-21|1541.93
#2023-12-22|1536.30
#2023-12-25|1541.81
#2023-12-26|1538.94
#2023-12-27|1557.66
#2023-12-28|1567.44
#2023-12-29|1580.44
#2024-01-01|1580.44
#2024-01-02|1566.99
#2024-01-03|1544.43
#2024-01-04|1555.78
#2024-01-05|1582.70
#2024-01-08|1582.96
#2024-01-09|1577.17
#2024-01-10|1590.24
#2024-01-11|1627.44
#2024-01-12|1635.25
#2024-01-15|1632.43
#2024-01-16|1615.07
#2024-01-17|1596.04
#2024-01-18|1626.33
#2024-01-19|1635.34
#2024-01-22|1652.27
#2024-01-23|1651.43
#2024-01-24|1652.93
#2024-01-25|1654.26
#2024-01-26|1623.26
#2024-01-29|1672.46
#2024-01-30|1663.21
#2024-01-31|1704.00
#2024-02-01|1689.01
#2024-02-02|1687.17
#2024-02-05|1707.75
#2024-02-06|1751.08
#2024-02-07|1805.32
#2024-02-08|1818.40
#2024-02-09|1803.60
#2024-02-12|1802.33
#2024-02-13|1839.20
#2024-02-14|1808.11
#2024-02-15|1814.35
#2024-02-16|1837.19
#2024-02-19|1846.04
#2024-02-20|1842.01
#2024-02-21|1841.43
#2024-02-22|1881.24
#2024-02-23|1880.51
#2024-02-26|1885.06
#2024-02-27|1889.06
#2024-02-28|1887.48
#2024-02-29|1918.74
#2024-03-01|1934.58
#2024-03-04|1924.81
#2024-03-05|1948.61
#2024-03-06|1980.23
#2024-03-07|1944.00
#2024-03-08|1943.88
#2024-03-11|1891.24
#2024-03-12|1875.36
#2024-03-13|1867.46
#2024-03-14|1872.81
#2024-03-15|1876.61
#2024-03-18|1917.66
#2024-03-19|1934.70
#2024-03-20|1923.96
#2024-03-21|1978.67
#2024-03-22|2007.10
#2024-03-25|1981.48
#2024-03-26|1987.35
#2024-03-27|1998.66
#2024-03-28|1970.42
#2024-03-29|1970.72
#2024-04-01|1903.92
#2024-04-02|1893.43
#2024-04-03|1882.53
#2024-04-04|1912.73
#2024-04-05|1893.80
#2024-04-08|1928.43
#2024-04-09|1958.13
#2024-04-10|1933.62
#2024-04-11|1945.91
#2024-04-12|1945.91
#2024-04-15|1931.20
#2024-04-16|1881.00
#2024-04-17|1853.13
#2024-04-18|1858.29
#2024-04-19|1822.24
#2024-04-22|1837.24
#2024-04-23|1831.27
#2024-04-24|1872.89
#2024-04-25|1820.01
#2024-04-26|1803.53
#2024-04-29|1810.28
#2024-04-30|1852.81
#2024-05-01|1833.13
#2024-05-02|1863.55
#2024-05-03|1873.20
#2024-05-06|1861.75
#2024-05-07|1859.68
#2024-05-08|1833.96
#2024-05-09|1816.39
#2024-05-10|1787.15
#2024-05-13|1768.08
#2024-05-14|1768.91
#2024-05-15|1791.66
#2024-05-16|1771.19
#2024-05-17|1791.51
#2024-05-20|1800.08
#2024-05-21|1793.52
#2024-05-22|1777.79
#2024-05-23|1776.01
#2024-05-24|1768.91
#2024-05-27|1794.33
#2024-05-28|1794.60
#2024-05-29|1765.64
#2024-05-30|1750.37
#2024-05-31|1772.22
#2024-06-03|1776.03
#2024-06-04|1766.11
#2024-06-05|1716.85
#2024-06-06|1733.49
#2024-06-07|1712.10
#2024-06-10|1735.78
#2024-06-11|1728.20
#2024-06-12|1730.13
#2024-06-13|1685.13
#2024-06-14|1679.81
#2024-06-17|1642.96
#2024-06-18|1657.44
#2024-06-19|1679.31
#2024-06-20|1662.18
#2024-06-21|1646.07
#2024-06-24|1667.58
#2024-06-25|1720.90
#2024-06-26|1706.13
#2024-06-27|1703.57
#2024-06-28|1709.99
#2024-07-01|1702.42
#2024-07-02|1705.60
#2024-07-03|1705.54
#2024-07-04|1742.83
#2024-07-05|1713.01
#2024-07-08|1698.95
#2024-07-09|1685.56
#2024-07-10|1692.41
#2024-07-11|1732.87
#2024-07-12|1724.86
#2024-07-15|1721.29
#2024-07-16|1713.95
#2024-07-17|1733.40
#2024-07-18|1679.47
#2024-07-19|1668.04
#2024-07-22|1652.32
#2024-07-23|1675.55
#2024-07-24|1680.21
#2024-07-25|1632.97
#2024-07-26|1598.72
#2024-07-29|1628.72
#2024-07-30|1628.03
#2024-07-31|1669.62
#2024-08-01|1578.04
#2024-08-02|1541.18
#2024-08-05|1361.12
#2024-08-06|1506.15
#2024-08-07|1476.10
#2024-08-08|1461.42
#2024-08-09|1471.90
#2024-08-12|1461.00
#2024-08-13|1505.88
#2024-08-14|1544.89
#2024-08-15|1549.80
#2024-08-16|1603.97
#2024-08-19|1586.45
#2024-08-20|1610.50
#2024-08-21|1605.31
#2024-08-22|1585.18
#2024-08-23|1608.17
#2024-08-26|1577.82
#2024-08-27|1597.25
#2024-08-28|1632.26
#2024-08-29|1619.21
#2024-08-30|1629.81
#2024-09-02|1622.43
#2024-09-03|1625.39
#2024-09-04|1580.42
#2024-09-05|1566.60
#2024-09-06|1567.24
#2024-09-09|1532.61
#2024-09-10|1526.89
#2024-09-11|1495.11
#2024-09-12|1533.75
#2024-09-13|1532.77
#2024-09-16|1534.88
#2024-09-17|1504.06
#2024-09-18|1533.69
#2024-09-19|1580.53
#2024-09-20|1581.50
#2024-09-23|1585.33
#2024-09-24|1587.09
#2024-09-25|1592.23
#2024-09-26|1628.01
#2024-09-27|1662.73
#2024-09-30|1558.84
#2024-10-01|1579.66
#2024-10-02|1536.94
#2024-10-03|1549.17
#2024-10-04|1527.01
#2024-10-07|1560.28
#2024-10-08|1522.73
#2024-10-09|1510.98
#2024-10-10|1528.87
#2024-10-11|1514.19
#2024-10-14|1507.49
#2024-10-15|1506.16
#2024-10-16|1488.41
#2024-10-17|1485.67
#2024-10-18|1487.89
#2024-10-21|1480.99
#2024-10-22|1469.63
#2024-10-23|1482.64
#2024-10-24|1478.39
#2024-10-25|1471.80
#2024-10-28|1507.33
#2024-10-29|1501.13
#2024-10-30|1510.20
#2024-10-31|1504.71
#2024-11-01|1465.24
#2024-11-04|1477.02
#2024-11-05|1493.41
#2024-11-06|1473.50
#2024-11-07|1512.99
#2024-11-08|1481.45
#2024-11-11|1473.61
#2024-11-12|1489.70
#2024-11-13|1452.00
#2024-11-14|1448.90
#2024-11-15|1475.00
#2024-11-18|1475.42
#2024-11-19|1505.44
#2024-11-20|1481.89
#2024-11-21|1482.24
#2024-11-22|1475.36
#2024-11-25|1486.46
#2024-11-26|1485.02
#2024-11-27|1459.62
#2024-11-28|1468.60
#2024-11-29|1457.90
#2024-12-02|1482.42
#2024-12-03|1508.32
#2024-12-04|1480.83
#2024-12-05|1479.29
#2024-12-06|1480.33
#2024-12-09|1475.42
#2024-12-10|1485.68
#2024-12-11|1484.19
#2024-12-12|1499.41
#2024-12-13|1479.80
#2024-12-16|1468.05
#2024-12-17|1460.80
#2024-12-18|1483.89
#2024-12-19|1443.55
#2024-12-20|1465.63
#2024-12-23|1487.56
#2024-12-24|1501.71
#2024-12-25|1539.76
#2024-12-26|1595.05
#2024-12-27|1613.77
#2024-12-30|1603.50
#2024-12-31|1603.76
#2025-01-01|1603.76
#2025-01-02|1606.23
#2025-01-03|1603.82
#2025-01-06|1570.69
#2025-01-07|1582.40
#2025-01-08|1584.70
#2025-01-09|1555.76
#2025-01-10|1539.61
#2025-01-13|1537.09
#2025-01-14|1521.83
#2025-01-15|1534.19
#2025-01-16|1518.02
#2025-01-17|1494.25
#2025-01-20|1527.28
#2025-01-21|1536.38
#2025-01-22|1549.32
#2025-01-23|1558.54
#2025-01-24|1546.88
#2025-01-27|1573.04
#2025-01-28|1545.73
#2025-01-29|1565.42
#2025-01-30|1584.12
#2025-01-31|1582.05
#2025-02-03|1504.88
#2025-02-04|1529.57
#2025-02-05|1590.07
#2025-02-06|1572.73
#2025-02-07|1554.61
#2025-02-10|1548.26
#2025-02-11|1539.76
#2025-02-12|1513.26
#2025-02-13|1543.77
#2025-02-14|1549.19
#2025-02-17|1541.81
#2025-02-18|1546.73
#2025-02-19|1532.25
#2025-02-20|1529.70
#2025-02-21|1535.61
#2025-02-24|1539.56
#2025-02-25|1534.14
#2025-02-26|1538.84
#2025-02-27|1557.66
#2025-02-28|1504.57
#2025-03-03|1546.11
#2025-03-04|1539.66
#2025-03-05|1568.96
#2025-03-06|1581.15
#2025-03-07|1581.23
#2025-03-10|1593.15
#2025-03-11|1561.01
#2025-03-12|1561.30
#2025-03-13|1553.21
#2025-03-14|1554.90
#2025-03-17|1569.49
#2025-03-18|1595.36
#2025-03-19|1611.84
#2025-03-20|1621.55
#2025-03-21|1605.02
#2025-03-24|1596.73
#2025-03-25|1614.53
#2025-03-26|1612.35
#2025-03-27|1578.37
#2025-03-28|1523.51
#2025-03-31|1482.20
#2025-04-01|1489.09
#2025-04-02|1495.24
#2025-04-03|1432.25
#2025-04-04|1407.88
#2025-04-07|1297.87
#2025-04-08|1372.26
#2025-04-09|1352.24
#2025-04-10|1456.01
#2025-04-11|1409.74
#2025-04-14|1416.36
#2025-04-15|1470.10
#2025-04-16|1463.10
#2025-04-17|1471.62
#2025-04-18|1494.96
#2025-04-21|1477.45
#2025-04-22|1477.48
#2025-04-23|1515.11
#2025-04-24|1538.22
#2025-04-25|1541.75
#2025-04-28|1594.51
#2025-04-29|1604.19
#2025-04-30|1592.55
#2025-05-01|1578.90
#2025-05-02|1605.40
#2025-05-05|1607.55
#2025-05-06|1616.89
#2025-05-07|1587.64
#2025-05-08|1564.54
#2025-05-09|1590.71
#2025-05-12|1580.89
#2025-05-13|1618.92
#2025-05-14|1595.29
#2025-05-15|1563.23
#2025-05-16|1561.67
#2025-05-19|1575.65
#2025-05-20|1588.94
#2025-05-21|1597.17
#2025-05-22|1574.89
#2025-05-23|1590.89
#2025-05-26|1585.26
#2025-05-27|1576.54
#2025-05-28|1575.34
#2025-05-29|1630.87
#2025-05-30|1630.46
#2025-06-02|1612.97
#2025-06-03|1592.72
#2025-06-04|1606.31
#2025-06-05|1574.11
#2025-06-06|1566.54
#2025-06-09|1574.30
#2025-06-10|1575.16
#2025-06-11|1579.72
#2025-06-12|1576.00
#2025-06-13|1544.30
#2025-06-16|1554.36
#2025-06-17|1545.70
#2025-06-18|1564.08
#2025-06-19|1536.98
#2025-06-20|1527.36
#2025-06-23|1508.55
#2025-06-24|1530.25
#2025-06-25|1521.43
#2025-06-26|1530.33
#2025-06-27|1553.80
#2025-06-30|1544.77
#2025-07-01|1542.55
#2025-07-02|1546.50
#2025-07-03|1560.08
#2025-07-04|1551.89
#2025-07-07|1520.43
#2025-07-08|1523.52
#2025-07-09|1543.42
#2025-07-10|1539.07
#2025-07-11|1545.86
#2025-07-14|1558.50
#2025-07-15|1544.30
#2025-07-16|1536.29
#2025-07-17|1541.59
#2025-07-18|1536.78
#2025-07-21|1544.71
#2025-07-22|1546.61
#2025-07-23|1693.13
#2025-07-24|1695.28
#2025-07-25|1655.80
#2025-07-28|1660.99
#2025-07-29|1632.82
#2025-07-30|1633.19
#2025-07-31|1595.51
#2025-08-01|1625.36
#2025-08-04|1620.95
#2025-08-05|1625.89
#2025-08-06|1646.06
#2025-08-07|1633.91
#2025-08-08|1671.93
#2025-08-11|1670.80
#2025-08-12|1702.40
#2025-08-13|1723.49
#2025-08-14|1688.73
#2025-08-15|1715.20
#2025-08-18|1730.97
#2025-08-19|1745.92
#2025-08-20|1757.17
#2025-08-21|1730.44
#2025-08-22|1761.68
#2025-08-25|1761.67
#2025-08-26|1739.58
#2025-08-27|1737.38
#2025-08-28|1756.66
#2025-08-29|1746.30
#2025-09-01|1737.40
#2025-09-02|1738.24
#2025-09-03|1734.13
#2025-09-04|1743.16
#2025-09-05|1786.72
#2025-09-08|1787.20
#2025-09-09|1789.48
#2025-09-10|1773.09
#2025-09-11|1764.55
#2025-09-12|1760.48
#2025-09-15|1757.98
#2025-09-16|1789.70
#2025-09-17|1793.13
#2025-09-18|1772.80
#2025-09-19|1764.66
#2025-09-22|1784.26
#2025-09-23|1784.34
#2025-09-24|1763.47
#2025-09-25|1766.42
#2025-09-26|1766.22
#2025-09-29|1730.60
#2025-09-30|1731.28
#2025-10-01|1722.86
#2025-10-02|1718.32
#2025-10-03|1733.85
#2025-10-06|1765.73
#2025-10-07|1776.79
#2025-10-08|1757.71
#2025-10-09|1735.68
#2025-10-10|1706.77
#2025-10-13|1705.57
#2025-10-14|1688.36
#2025-10-15|1714.85
#2025-10-16|1748.49
#2025-10-17|1735.65
#2025-10-20|1775.58
#2025-10-21|1768.43
#2025-10-22|1811.81
#2025-10-23|1790.38
#2025-10-24|1803.82
#2025-10-27|1838.01
#2025-10-28|1820.89
#2025-10-29|1821.08
#2025-10-30|1819.60
#2025-10-31|1814.39
#2025-11-03|1809.18
#2025-11-04|1819.87
#2025-11-05|1765.28
#2025-11-06|1807.21
#2025-11-07|1797.93
#2025-11-10|1797.58
#2025-11-11|1803.19
#2025-11-12|1819.78
#2025-11-13|1838.11
#2025-11-14|1829.30
#2025-11-17|1795.34
#2025-11-18|1741.63
#2025-11-19|1735.05
#2025-11-20|1733.51
#2025-11-21|1755.98
#2025-11-24|1751.96
#2025-11-25|1762.42
#2025-11-26|1791.22
#2025-11-27|1792.48
#2025-11-28|1798.43
#2025-12-01|1785.31
#2025-12-02|1775.06
#2025-12-03|1771.86
#2025-12-04|1820.84
#2025-12-05|1791.87
#2025-12-08|1807.30
#2025-12-09|1798.53
#2025-12-10|1821.79
#2025-12-11|1822.76
#2025-12-12|1872.79
#2025-12-15|1903.01
#2025-12-16|1880.32
#2025-12-17|1878.13
#2025-12-18|1869.75
#2025-12-19|1879.84
#2025-12-22|1906.23
#2025-12-23|1890.26
#2025-12-24|1880.31
#2025-12-25|1889.31
#2025-12-26|1876.39
#2025-12-29|1884.41
#2025-12-30|1879.18
#2025-12-31|1874.44
#2026-01-01|1874.44
#2026-01-02|1877.08
#2026-01-05|1902.81
#2026-01-06|1911.14
#2026-01-07|1896.92
#2026-01-08|1867.56
#2026-01-09|1902.10
#2026-01-12|1896.69
#2026-01-13|1984.80
#2026-01-14|2000.54
#2026-01-15|2037.91
#2026-01-16|2030.08
#2026-01-19|2038.34
#2026-01-20|2004.71
#2026-01-21|2031.96
#2026-01-22|2034.11
#2026-01-23|2036.48
#2026-01-26|2016.57
#2026-01-27|2011.99
#2026-01-28|1974.62
#2026-01-29|2025.07
#2026-01-30|2014.52
#2026-02-02|1990.95
#2026-02-03|2036.79
#2026-02-04|2078.66
#2026-02-05|2064.89
#2026-02-06|2091.23
#2026-02-09|2100.44
#2026-02-10|2138.74
#2026-02-11|2160.85
#2026-02-12|2167.17
#2026-02-13|2178.39
#2026-02-16|2134.43
#2026-02-17|2147.10
#2026-02-18|2156.30
#2026-02-19|2184.39
#2026-02-20|2138.45
#2026-02-23|2150.44
#2026-02-24|2145.31
#2026-02-25|2195.16
#2026-02-26|2230.84
#2026-02-27|2267.94
#2026-03-02|2268.23
#2026-03-03|2115.91
#2026-03-04|1997.69
#2026-03-05|2011.52
#2026-03-06|2026.49
#2026-03-09|1931.96
#2026-03-10|1993.77
#2026-03-11|2012.48
#2026-03-12|1980.09
#2026-03-13|1926.03
#2026-03-16|1904.89
#2026-03-17|1923.03
#2026-03-18|1953.69
#2026-03-19|1911.08
#2026-03-20|1899.77
#2026-03-23|1845.60
#2026-03-24|1874.89
#2026-03-25|1911.33
#2026-03-26|1907.20
#2026-03-27|1907.02
#2026-03-30|1824.47
#2026-03-31|1789.51
#2026-04-01|1889.20
#2026-04-02|1848.02
#2026-04-03|1852.52
#2026-04-06|1848.64
#2026-04-07|1841.05
#2026-04-08|1950.91
#2026-04-09|1915.13
#2026-04-10|1915.64