Table Data - Nasdaq Developed Markets: Asia Pacific Automobiles and Parts Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Automobiles and Parts Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA4010N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASPA4010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 598.29 |
| 2001-04-02 | 591.94 |
| 2001-04-03 | 605.78 |
| 2001-04-04 | 606.76 |
| 2001-04-05 | 608.27 |
| 2001-04-06 | 606.94 |
| 2001-04-09 | 581.98 |
| 2001-04-10 | 579.58 |
| 2001-04-11 | 590.34 |
| 2001-04-12 | 593.12 |
| 2001-04-13 | . |
| 2001-04-16 | 581.15 |
| 2001-04-17 | 583.62 |
| 2001-04-18 | 600.22 |
| 2001-04-19 | 603.65 |
| 2001-04-20 | 599.13 |
| 2001-04-23 | 595.23 |
| 2001-04-24 | 595.52 |
| 2001-04-25 | 595.67 |
| 2001-04-26 | 605.16 |
| 2001-04-27 | 600.96 |
| 2001-04-30 | 602.17 |
| 2001-05-01 | 628.64 |
| 2001-05-02 | 640.60 |
| 2001-05-03 | 645.63 |
| 2001-05-04 | 645.73 |
| 2001-05-07 | 643.50 |
| 2001-05-08 | 629.70 |
| 2001-05-09 | 628.80 |
| 2001-05-10 | 620.56 |
| 2001-05-11 | 618.25 |
| 2001-05-14 | 604.78 |
| 2001-05-15 | 606.44 |
| 2001-05-16 | 604.86 |
| 2001-05-17 | 622.37 |
| 2001-05-18 | 613.19 |
| 2001-05-21 | 619.99 |
| 2001-05-22 | 610.54 |
| 2001-05-23 | 631.35 |
| 2001-05-24 | 625.20 |
| 2001-05-25 | 629.65 |
| 2001-05-28 | . |
| 2001-05-29 | 629.42 |
| 2001-05-30 | 619.39 |
| 2001-05-31 | 623.17 |
| 2001-06-01 | 615.77 |
| 2001-06-04 | 614.41 |
| 2001-06-05 | 613.11 |
| 2001-06-06 | 611.93 |
| 2001-06-07 | 612.42 |
| 2001-06-08 | 610.82 |
| 2001-06-11 | 609.11 |
| 2001-06-12 | 601.31 |
| 2001-06-13 | 603.55 |
| 2001-06-14 | 613.23 |
| 2001-06-15 | 607.79 |
| 2001-06-18 | 602.33 |
| 2001-06-19 | 607.40 |
| 2001-06-20 | 610.75 |
| 2001-06-21 | 616.95 |
| 2001-06-22 | 619.04 |
| 2001-06-25 | 621.93 |
| 2001-06-26 | 622.97 |
| 2001-06-27 | 619.34 |
| 2001-06-28 | 615.46 |
| 2001-06-29 | 625.50 |
| 2001-07-02 | 630.82 |
| 2001-07-03 | 630.29 |
| 2001-07-04 | . |
| 2001-07-05 | 627.01 |
| 2001-07-06 | 617.38 |
| 2001-07-09 | 622.22 |
| 2001-07-10 | 617.73 |
| 2001-07-11 | 617.31 |
| 2001-07-12 | 610.60 |
| 2001-07-13 | 609.65 |
| 2001-07-16 | 611.11 |
| 2001-07-17 | 608.93 |
| 2001-07-18 | 601.16 |
| 2001-07-19 | 602.17 |
| 2001-07-20 | 604.10 |
| 2001-07-23 | 585.72 |
| 2001-07-24 | 593.39 |
| 2001-07-25 | 595.28 |
| 2001-07-26 | 592.31 |
| 2001-07-27 | 597.17 |
| 2001-07-30 | 586.73 |
| 2001-07-31 | 594.19 |
| 2001-08-01 | 593.34 |
| 2001-08-02 | 603.45 |
| 2001-08-03 | 592.27 |
| 2001-08-06 | 590.29 |
| 2001-08-07 | 592.37 |
| 2001-08-08 | 596.29 |
| 2001-08-09 | 586.98 |
| 2001-08-10 | 589.91 |
| 2001-08-13 | 585.78 |
| 2001-08-14 | 589.48 |
| 2001-08-15 | 593.61 |
| 2001-08-16 | 575.39 |
| 2001-08-17 | 569.86 |
| 2001-08-20 | 560.13 |
| 2001-08-21 | 558.21 |
| 2001-08-22 | 561.47 |
| 2001-08-23 | 554.74 |
| 2001-08-24 | 557.58 |
| 2001-08-27 | 553.04 |
| 2001-08-28 | 547.59 |
| 2001-08-29 | 543.98 |
| 2001-08-30 | 540.88 |
| 2001-08-31 | 536.05 |
| 2001-09-03 | . |
| 2001-09-04 | 538.12 |
| 2001-09-05 | 534.46 |
| 2001-09-06 | 539.18 |
| 2001-09-07 | 543.06 |
| 2001-09-10 | 535.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 468.05 |
| 2001-09-18 | 466.05 |
| 2001-09-19 | 464.51 |
| 2001-09-20 | 443.04 |
| 2001-09-21 | 414.50 |
| 2001-09-24 | 411.43 |
| 2001-09-25 | 442.63 |
| 2001-09-26 | 431.47 |
| 2001-09-27 | 438.31 |
| 2001-09-28 | 452.92 |
| 2001-10-01 | 473.16 |
| 2001-10-02 | 481.85 |
| 2001-10-03 | 471.26 |
| 2001-10-04 | 489.06 |
| 2001-10-05 | 494.88 |
| 2001-10-08 | 496.59 |
| 2001-10-09 | 471.31 |
| 2001-10-10 | 470.11 |
| 2001-10-11 | 487.01 |
| 2001-10-12 | 495.79 |
| 2001-10-15 | 481.84 |
| 2001-10-16 | 478.03 |
| 2001-10-17 | 479.17 |
| 2001-10-18 | 476.91 |
| 2001-10-19 | 472.21 |
| 2001-10-22 | 467.53 |
| 2001-10-23 | 477.97 |
| 2001-10-24 | 482.95 |
| 2001-10-25 | 484.89 |
| 2001-10-26 | 474.21 |
| 2001-10-29 | 474.82 |
| 2001-10-30 | 473.08 |
| 2001-10-31 | 461.60 |
| 2001-11-01 | 471.39 |
| 2001-11-02 | 472.63 |
| 2001-11-05 | 481.40 |
| 2001-11-06 | 484.43 |
| 2001-11-07 | 473.69 |
| 2001-11-08 | 484.29 |
| 2001-11-09 | 486.68 |
| 2001-11-12 | 473.00 |
| 2001-11-13 | 463.51 |
| 2001-11-14 | 463.81 |
| 2001-11-15 | 468.42 |
| 2001-11-16 | 469.81 |
| 2001-11-19 | 491.13 |
| 2001-11-20 | 496.58 |
| 2001-11-21 | 497.06 |
| 2001-11-22 | . |
| 2001-11-23 | 484.84 |
| 2001-11-26 | 494.76 |
| 2001-11-27 | 491.53 |
| 2001-11-28 | 482.34 |
| 2001-11-29 | 484.56 |
| 2001-11-30 | 482.35 |
| 2001-12-03 | 475.14 |
| 2001-12-04 | 465.96 |
| 2001-12-05 | 478.35 |
| 2001-12-06 | 485.42 |
| 2001-12-07 | 476.60 |
| 2001-12-10 | 465.62 |
| 2001-12-11 | 462.59 |
| 2001-12-12 | 469.16 |
| 2001-12-13 | 456.96 |
| 2001-12-14 | 457.92 |
| 2001-12-17 | 453.50 |
| 2001-12-18 | 457.72 |
| 2001-12-19 | 457.69 |
| 2001-12-20 | 459.61 |
| 2001-12-21 | 461.95 |
| 2001-12-24 | 460.51 |
| 2001-12-25 | . |
| 2001-12-26 | 462.62 |
| 2001-12-27 | 469.74 |
| 2001-12-28 | 479.37 |
| 2001-12-31 | 479.88 |
| 2002-01-01 | . |
| 2002-01-02 | 476.03 |
| 2002-01-03 | 477.57 |
| 2002-01-04 | 498.35 |
| 2002-01-07 | 492.30 |
| 2002-01-08 | 482.39 |
| 2002-01-09 | 485.36 |
| 2002-01-10 | 484.03 |
| 2002-01-11 | 489.07 |
| 2002-01-14 | 490.48 |
| 2002-01-15 | 479.94 |
| 2002-01-16 | 484.83 |
| 2002-01-17 | 475.59 |
| 2002-01-18 | 485.99 |
| 2002-01-21 | . |
| 2002-01-22 | 476.88 |
| 2002-01-23 | 477.17 |
| 2002-01-24 | 490.39 |
| 2002-01-25 | 498.40 |
| 2002-01-28 | 510.46 |
| 2002-01-29 | 490.07 |
| 2002-01-30 | 481.45 |
| 2002-01-31 | 486.17 |
| 2002-02-01 | 488.82 |
| 2002-02-04 | 487.66 |
| 2002-02-05 | 466.00 |
| 2002-02-06 | 466.19 |
| 2002-02-07 | 474.24 |
| 2002-02-08 | 475.10 |
| 2002-02-11 | 479.33 |
| 2002-02-12 | 495.65 |
| 2002-02-13 | 503.45 |
| 2002-02-14 | 494.85 |
| 2002-02-15 | 498.44 |
| 2002-02-18 | . |
| 2002-02-19 | 477.76 |
| 2002-02-20 | 475.82 |
| 2002-02-21 | 494.15 |
| 2002-02-22 | 493.88 |
| 2002-02-25 | 494.27 |
| 2002-02-26 | 488.81 |
| 2002-02-27 | 498.73 |
| 2002-02-28 | 507.45 |
| 2002-03-01 | 515.37 |
| 2002-03-04 | 546.15 |
| 2002-03-05 | 539.45 |
| 2002-03-06 | 548.81 |
| 2002-03-07 | 570.84 |
| 2002-03-08 | 549.06 |
| 2002-03-11 | 557.69 |
| 2002-03-12 | 551.05 |
| 2002-03-13 | 550.26 |
| 2002-03-14 | 554.89 |
| 2002-03-15 | 559.57 |
| 2002-03-18 | 547.79 |
| 2002-03-19 | 563.93 |
| 2002-03-20 | 554.86 |
| 2002-03-21 | 552.57 |
| 2002-03-22 | 538.17 |
| 2002-03-25 | 536.71 |
| 2002-03-26 | 535.88 |
| 2002-03-27 | 543.77 |
| 2002-03-28 | 551.42 |
| 2002-03-29 | . |
| 2002-04-01 | 534.85 |
| 2002-04-02 | 538.49 |
| 2002-04-03 | 542.98 |
| 2002-04-04 | 543.61 |
| 2002-04-05 | 544.77 |
| 2002-04-08 | 544.41 |
| 2002-04-09 | 535.70 |
| 2002-04-10 | 541.98 |
| 2002-04-11 | 536.13 |
| 2002-04-12 | 531.54 |
| 2002-04-15 | 540.81 |
| 2002-04-16 | 544.49 |
| 2002-04-17 | 551.66 |
| 2002-04-18 | 560.73 |
| 2002-04-19 | 557.99 |
| 2002-04-22 | 564.82 |
| 2002-04-23 | 567.22 |
| 2002-04-24 | 562.91 |
| 2002-04-25 | 568.26 |
| 2002-04-26 | 559.54 |
| 2002-04-29 | 558.52 |
| 2002-04-30 | 559.46 |
| 2002-05-01 | 570.47 |
| 2002-05-02 | 559.54 |
| 2002-05-03 | 563.88 |
| 2002-05-06 | 562.11 |
| 2002-05-07 | 552.37 |
| 2002-05-08 | 559.05 |
| 2002-05-09 | 562.23 |
| 2002-05-10 | 566.25 |
| 2002-05-13 | 566.57 |
| 2002-05-14 | 565.71 |
| 2002-05-15 | 572.60 |
| 2002-05-16 | 578.59 |
| 2002-05-17 | 586.75 |
| 2002-05-20 | 579.40 |
| 2002-05-21 | 580.07 |
| 2002-05-22 | 573.82 |
| 2002-05-23 | 559.01 |
| 2002-05-24 | 576.21 |
| 2002-05-27 | . |
| 2002-05-28 | 575.77 |
| 2002-05-29 | 574.74 |
| 2002-05-30 | 576.75 |
| 2002-05-31 | 555.87 |
| 2002-06-03 | 561.82 |
| 2002-06-04 | 553.85 |
| 2002-06-05 | 549.56 |
| 2002-06-06 | 549.56 |
| 2002-06-07 | 547.85 |
| 2002-06-10 | 543.20 |
| 2002-06-11 | 541.95 |
| 2002-06-12 | 549.07 |
| 2002-06-13 | 543.25 |
| 2002-06-14 | 534.97 |
| 2002-06-17 | 516.90 |
| 2002-06-18 | 529.40 |
| 2002-06-19 | 520.13 |
| 2002-06-20 | 519.93 |
| 2002-06-21 | 515.78 |
| 2002-06-24 | 516.59 |
| 2002-06-25 | 521.31 |
| 2002-06-26 | 515.01 |
| 2002-06-27 | 514.09 |
| 2002-06-28 | 535.18 |
| 2002-07-01 | 533.88 |
| 2002-07-02 | 538.45 |
| 2002-07-03 | 545.27 |
| 2002-07-04 | . |
| 2002-07-05 | 536.64 |
| 2002-07-08 | 539.05 |
| 2002-07-09 | 545.61 |
| 2002-07-10 | 538.38 |
| 2002-07-11 | 538.84 |
| 2002-07-12 | 541.82 |
| 2002-07-15 | 539.66 |
| 2002-07-16 | 535.12 |
| 2002-07-17 | 527.77 |
| 2002-07-18 | 538.13 |
| 2002-07-19 | 537.06 |
| 2002-07-22 | 537.43 |
| 2002-07-23 | 539.36 |
| 2002-07-24 | 537.80 |
| 2002-07-25 | 521.65 |
| 2002-07-26 | 499.76 |
| 2002-07-29 | 504.91 |
| 2002-07-30 | 525.10 |
| 2002-07-31 | 515.99 |
| 2002-08-01 | 513.79 |
| 2002-08-02 | 512.06 |
| 2002-08-05 | 510.33 |
| 2002-08-06 | 493.74 |
| 2002-08-07 | 515.32 |
| 2002-08-08 | 517.53 |
| 2002-08-09 | 539.66 |
| 2002-08-12 | 530.77 |
| 2002-08-13 | 525.68 |
| 2002-08-14 | 528.02 |
| 2002-08-15 | 526.20 |
| 2002-08-16 | 523.29 |
| 2002-08-19 | 507.12 |
| 2002-08-20 | 514.05 |
| 2002-08-21 | 522.87 |
| 2002-08-22 | 523.46 |
| 2002-08-23 | 529.30 |
| 2002-08-26 | 539.01 |
| 2002-08-27 | 537.20 |
| 2002-08-28 | 529.03 |
| 2002-08-29 | 520.50 |
| 2002-08-30 | 522.81 |
| 2002-09-02 | . |
| 2002-09-03 | 508.10 |
| 2002-09-04 | 494.92 |
| 2002-09-05 | 503.77 |
| 2002-09-06 | 506.38 |
| 2002-09-09 | 512.66 |
| 2002-09-10 | 511.98 |
| 2002-09-11 | 519.08 |
| 2002-09-12 | 524.97 |
| 2002-09-13 | 512.43 |
| 2002-09-16 | 507.58 |
| 2002-09-17 | 530.46 |
| 2002-09-18 | 535.34 |
| 2002-09-19 | 553.91 |
| 2002-09-20 | 529.27 |
| 2002-09-23 | 527.07 |
| 2002-09-24 | 527.00 |
| 2002-09-25 | 517.07 |
| 2002-09-26 | 527.89 |
| 2002-09-27 | 534.68 |
| 2002-09-30 | 526.25 |
| 2002-10-01 | 513.02 |
| 2002-10-02 | 504.97 |
| 2002-10-03 | 507.62 |
| 2002-10-04 | 514.60 |
| 2002-10-07 | 496.83 |
| 2002-10-08 | 498.88 |
| 2002-10-09 | 489.95 |
| 2002-10-10 | 478.97 |
| 2002-10-11 | 485.73 |
| 2002-10-14 | 485.42 |
| 2002-10-15 | 499.49 |
| 2002-10-16 | 514.04 |
| 2002-10-17 | 515.98 |
| 2002-10-18 | 518.08 |
| 2002-10-21 | 517.21 |
| 2002-10-22 | 508.07 |
| 2002-10-23 | 517.73 |
| 2002-10-24 | 523.39 |
| 2002-10-25 | 532.57 |
| 2002-10-28 | 529.49 |
| 2002-10-29 | 505.60 |
| 2002-10-30 | 503.09 |
| 2002-10-31 | 500.96 |
| 2002-11-01 | 514.44 |
| 2002-11-04 | 513.52 |
| 2002-11-05 | 519.51 |
| 2002-11-06 | 517.15 |
| 2002-11-07 | 518.79 |
| 2002-11-08 | 521.58 |
| 2002-11-11 | 509.09 |
| 2002-11-12 | 511.26 |
| 2002-11-13 | 512.92 |
| 2002-11-14 | 510.34 |
| 2002-11-15 | 525.05 |
| 2002-11-18 | 514.22 |
| 2002-11-19 | 515.38 |
| 2002-11-20 | 517.82 |
| 2002-11-21 | 511.31 |
| 2002-11-22 | 515.25 |
| 2002-11-25 | 523.99 |
| 2002-11-26 | 522.75 |
| 2002-11-27 | 526.45 |
| 2002-11-28 | . |
| 2002-11-29 | 528.00 |
| 2002-12-02 | 521.12 |
| 2002-12-03 | 526.00 |
| 2002-12-04 | 520.99 |
| 2002-12-05 | 513.88 |
| 2002-12-06 | 518.46 |
| 2002-12-09 | 517.11 |
| 2002-12-10 | 517.46 |
| 2002-12-11 | 518.09 |
| 2002-12-12 | 522.29 |
| 2002-12-13 | 525.63 |
| 2002-12-16 | 520.85 |
| 2002-12-17 | 521.18 |
| 2002-12-18 | 507.73 |
| 2002-12-19 | 513.13 |
| 2002-12-20 | 511.15 |
| 2002-12-23 | 512.68 |
| 2002-12-24 | 518.59 |
| 2002-12-25 | . |
| 2002-12-26 | 523.80 |
| 2002-12-27 | 524.85 |
| 2002-12-30 | 529.64 |
| 2002-12-31 | 528.99 |
| 2003-01-01 | . |
| 2003-01-02 | 524.02 |
| 2003-01-03 | 524.09 |
| 2003-01-06 | 535.98 |
| 2003-01-07 | 530.21 |
| 2003-01-08 | 523.82 |
| 2003-01-09 | 522.76 |
| 2003-01-10 | 520.61 |
| 2003-01-13 | 523.21 |
| 2003-01-14 | 525.49 |
| 2003-01-15 | 527.35 |
| 2003-01-16 | 525.52 |
| 2003-01-17 | 524.34 |
| 2003-01-20 | . |
| 2003-01-21 | 520.47 |
| 2003-01-22 | 512.78 |
| 2003-01-23 | 520.60 |
| 2003-01-24 | 513.34 |
| 2003-01-27 | 507.03 |
| 2003-01-28 | 505.53 |
| 2003-01-29 | 497.84 |
| 2003-01-30 | 489.60 |
| 2003-01-31 | 487.60 |
| 2003-02-03 | 500.15 |
| 2003-02-04 | 503.83 |
| 2003-02-05 | 506.02 |
| 2003-02-06 | 504.08 |
| 2003-02-07 | 502.66 |
| 2003-02-10 | 500.06 |
| 2003-02-11 | 498.52 |
| 2003-02-12 | 506.11 |
| 2003-02-13 | 504.40 |
| 2003-02-14 | 508.17 |
| 2003-02-17 | . |
| 2003-02-18 | 507.51 |
| 2003-02-19 | 513.98 |
| 2003-02-20 | 516.82 |
| 2003-02-21 | 509.98 |
| 2003-02-24 | 513.51 |
| 2003-02-25 | 501.29 |
| 2003-02-26 | 502.46 |
| 2003-02-27 | 499.45 |
| 2003-02-28 | 498.66 |
| 2003-03-03 | 509.81 |
| 2003-03-04 | 508.36 |
| 2003-03-05 | 503.94 |
| 2003-03-06 | 495.07 |
| 2003-03-07 | 490.30 |
| 2003-03-10 | 488.45 |
| 2003-03-11 | 475.37 |
| 2003-03-12 | 482.66 |
| 2003-03-13 | 472.16 |
| 2003-03-14 | 478.15 |
| 2003-03-17 | 476.32 |
| 2003-03-18 | 479.71 |
| 2003-03-19 | 481.22 |
| 2003-03-20 | 492.12 |
| 2003-03-21 | 486.87 |
| 2003-03-24 | 504.27 |
| 2003-03-25 | 488.64 |
| 2003-03-26 | 500.49 |
| 2003-03-27 | 499.86 |
| 2003-03-28 | 490.74 |
| 2003-03-31 | 474.12 |
| 2003-04-01 | 480.07 |
| 2003-04-02 | 478.68 |
| 2003-04-03 | 476.73 |
| 2003-04-04 | 473.62 |
| 2003-04-07 | 484.77 |
| 2003-04-08 | 477.08 |
| 2003-04-09 | 472.85 |
| 2003-04-10 | 471.36 |
| 2003-04-11 | 456.35 |
| 2003-04-14 | 455.62 |
| 2003-04-15 | 467.63 |
| 2003-04-16 | 463.25 |
| 2003-04-17 | 468.92 |
| 2003-04-18 | . |
| 2003-04-21 | 472.44 |
| 2003-04-22 | 470.07 |
| 2003-04-23 | 469.26 |
| 2003-04-24 | 475.68 |
| 2003-04-25 | 459.33 |
| 2003-04-28 | 456.88 |
| 2003-04-29 | 457.51 |
| 2003-04-30 | 483.78 |
| 2003-05-01 | 485.68 |
| 2003-05-02 | 487.36 |
| 2003-05-05 | 488.51 |
| 2003-05-06 | 502.02 |
| 2003-05-07 | 513.32 |
| 2003-05-08 | 504.70 |
| 2003-05-09 | 507.22 |
| 2003-05-12 | 509.81 |
| 2003-05-13 | 500.83 |
| 2003-05-14 | 505.04 |
| 2003-05-15 | 499.53 |
| 2003-05-16 | 496.52 |
| 2003-05-19 | 494.74 |
| 2003-05-20 | 498.74 |
| 2003-05-21 | 490.61 |
| 2003-05-22 | 493.04 |
| 2003-05-23 | 499.69 |
| 2003-05-26 | . |
| 2003-05-27 | 491.59 |
| 2003-05-28 | 488.77 |
| 2003-05-29 | 499.40 |
| 2003-05-30 | 511.45 |
| 2003-06-02 | 519.24 |
| 2003-06-03 | 517.80 |
| 2003-06-04 | 523.56 |
| 2003-06-05 | 533.09 |
| 2003-06-06 | 534.95 |
| 2003-06-09 | 545.57 |
| 2003-06-10 | 544.20 |
| 2003-06-11 | 548.67 |
| 2003-06-12 | 548.75 |
| 2003-06-13 | 551.26 |
| 2003-06-16 | 543.86 |
| 2003-06-17 | 552.76 |
| 2003-06-18 | 562.24 |
| 2003-06-19 | 569.89 |
| 2003-06-20 | 567.57 |
| 2003-06-23 | 571.75 |
| 2003-06-24 | 550.73 |
| 2003-06-25 | 552.32 |
| 2003-06-26 | 550.30 |
| 2003-06-27 | 560.98 |
| 2003-06-30 | 558.14 |
| 2003-07-01 | 561.04 |
| 2003-07-02 | 572.88 |
| 2003-07-03 | 592.57 |
| 2003-07-04 | . |
| 2003-07-07 | 595.45 |
| 2003-07-08 | 609.39 |
| 2003-07-09 | 623.55 |
| 2003-07-10 | 619.12 |
| 2003-07-11 | 597.70 |
| 2003-07-14 | 599.68 |
| 2003-07-15 | 594.28 |
| 2003-07-16 | 585.72 |
| 2003-07-17 | 573.01 |
| 2003-07-18 | 576.41 |
| 2003-07-21 | 578.50 |
| 2003-07-22 | 570.54 |
| 2003-07-23 | 576.96 |
| 2003-07-24 | 578.23 |
| 2003-07-25 | 582.24 |
| 2003-07-28 | 580.53 |
| 2003-07-29 | 573.13 |
| 2003-07-30 | 561.42 |
| 2003-07-31 | 563.16 |
| 2003-08-01 | 566.05 |
| 2003-08-04 | 560.69 |
| 2003-08-05 | 559.52 |
| 2003-08-06 | 564.71 |
| 2003-08-07 | 573.04 |
| 2003-08-08 | 567.74 |
| 2003-08-11 | 575.80 |
| 2003-08-12 | 576.33 |
| 2003-08-13 | 585.27 |
| 2003-08-14 | 597.29 |
| 2003-08-15 | 601.76 |
| 2003-08-18 | 603.68 |
| 2003-08-19 | 606.06 |
| 2003-08-20 | 614.62 |
| 2003-08-21 | 626.61 |
| 2003-08-22 | 614.54 |
| 2003-08-25 | 607.26 |
| 2003-08-26 | 605.80 |
| 2003-08-27 | 606.42 |
| 2003-08-28 | 601.31 |
| 2003-08-29 | 608.32 |
| 2003-09-01 | . |
| 2003-09-02 | 619.16 |
| 2003-09-03 | 623.06 |
| 2003-09-04 | 630.34 |
| 2003-09-05 | 642.27 |
| 2003-09-08 | 637.20 |
| 2003-09-09 | 647.20 |
| 2003-09-10 | 644.32 |
| 2003-09-11 | 640.25 |
| 2003-09-12 | 660.54 |
| 2003-09-15 | 659.87 |
| 2003-09-16 | 687.17 |
| 2003-09-17 | 698.08 |
| 2003-09-18 | 692.00 |
| 2003-09-19 | 679.52 |
| 2003-09-22 | 655.34 |
| 2003-09-23 | 658.01 |
| 2003-09-24 | 652.36 |
| 2003-09-25 | 641.37 |
| 2003-09-26 | 644.68 |
| 2003-09-29 | 638.04 |
| 2003-09-30 | 631.39 |
| 2003-10-01 | 641.95 |
| 2003-10-02 | 652.91 |
| 2003-10-03 | 656.44 |
| 2003-10-06 | 662.43 |
| 2003-10-07 | 680.62 |
| 2003-10-08 | 647.15 |
| 2003-10-09 | 650.22 |
| 2003-10-10 | 662.04 |
| 2003-10-13 | 659.77 |
| 2003-10-14 | 662.98 |
| 2003-10-15 | 657.36 |
| 2003-10-16 | 667.73 |
| 2003-10-17 | 662.82 |
| 2003-10-20 | 661.66 |
| 2003-10-21 | 664.79 |
| 2003-10-22 | 660.29 |
| 2003-10-23 | 631.66 |
| 2003-10-24 | 634.64 |
| 2003-10-27 | 640.32 |
| 2003-10-28 | 635.65 |
| 2003-10-29 | 645.62 |
| 2003-10-30 | 642.50 |
| 2003-10-31 | 628.23 |
| 2003-11-03 | 621.03 |
| 2003-11-04 | 670.02 |
| 2003-11-05 | 657.61 |
| 2003-11-06 | 654.49 |
| 2003-11-07 | 665.02 |
| 2003-11-10 | 676.50 |
| 2003-11-11 | 651.35 |
| 2003-11-12 | 645.18 |
| 2003-11-13 | 657.60 |
| 2003-11-14 | 655.97 |
| 2003-11-17 | 642.01 |
| 2003-11-18 | 632.62 |
| 2003-11-19 | 613.68 |
| 2003-11-20 | 620.08 |
| 2003-11-21 | 619.13 |
| 2003-11-24 | 616.78 |
| 2003-11-25 | 613.39 |
| 2003-11-26 | 632.31 |
| 2003-11-27 | . |
| 2003-11-28 | 641.47 |
| 2003-12-01 | 651.44 |
| 2003-12-02 | 658.93 |
| 2003-12-03 | 657.20 |
| 2003-12-04 | 667.58 |
| 2003-12-05 | 667.75 |
| 2003-12-08 | 659.51 |
| 2003-12-09 | 660.11 |
| 2003-12-10 | 649.22 |
| 2003-12-11 | 661.85 |
| 2003-12-12 | 669.99 |
| 2003-12-15 | 680.28 |
| 2003-12-16 | 668.89 |
| 2003-12-17 | 659.31 |
| 2003-12-18 | 672.47 |
| 2003-12-19 | 683.97 |
| 2003-12-22 | 693.94 |
| 2003-12-23 | 694.30 |
| 2003-12-24 | 690.83 |
| 2003-12-25 | . |
| 2003-12-26 | 684.48 |
| 2003-12-29 | 684.96 |
| 2003-12-30 | 692.73 |
| 2003-12-31 | 691.22 |
| 2004-01-01 | . |
| 2004-01-02 | 692.20 |
| 2004-01-05 | 719.70 |
| 2004-01-06 | 711.89 |
| 2004-01-07 | 702.07 |
| 2004-01-08 | 696.42 |
| 2004-01-09 | 709.00 |
| 2004-01-12 | 708.61 |
| 2004-01-13 | 700.40 |
| 2004-01-14 | 698.16 |
| 2004-01-15 | 687.79 |
| 2004-01-16 | 693.46 |
| 2004-01-19 | . |
| 2004-01-20 | 709.66 |
| 2004-01-21 | 703.99 |
| 2004-01-22 | 706.56 |
| 2004-01-23 | 705.14 |
| 2004-01-26 | 696.24 |
| 2004-01-27 | 692.18 |
| 2004-01-28 | 692.15 |
| 2004-01-29 | 682.06 |
| 2004-01-30 | 674.72 |
| 2004-02-02 | 688.55 |
| 2004-02-03 | 685.63 |
| 2004-02-04 | 664.67 |
| 2004-02-05 | 675.92 |
| 2004-02-06 | 680.91 |
| 2004-02-09 | 675.85 |
| 2004-02-10 | 677.74 |
| 2004-02-11 | 677.74 |
| 2004-02-12 | 676.63 |
| 2004-02-13 | 683.59 |
| 2004-02-16 | . |
| 2004-02-17 | 697.75 |
| 2004-02-18 | 693.03 |
| 2004-02-19 | 695.71 |
| 2004-02-20 | 689.57 |
| 2004-02-23 | 708.55 |
| 2004-02-24 | 694.97 |
| 2004-02-25 | 681.01 |
| 2004-02-26 | 686.73 |
| 2004-02-27 | 702.23 |
| 2004-03-01 | 715.21 |
| 2004-03-02 | 713.12 |
| 2004-03-03 | 713.26 |
| 2004-03-04 | 708.12 |
| 2004-03-05 | 721.99 |
| 2004-03-08 | 716.24 |
| 2004-03-09 | 722.69 |
| 2004-03-10 | 710.33 |
| 2004-03-11 | 703.09 |
| 2004-03-12 | 699.87 |
| 2004-03-15 | 706.41 |
| 2004-03-16 | 704.83 |
| 2004-03-17 | 717.33 |
| 2004-03-18 | 726.08 |
| 2004-03-19 | 718.41 |
| 2004-03-22 | 708.48 |
| 2004-03-23 | 714.84 |
| 2004-03-24 | 717.99 |
| 2004-03-25 | 723.27 |
| 2004-03-26 | 742.50 |
| 2004-03-29 | 753.26 |
| 2004-03-30 | 752.85 |
| 2004-03-31 | 758.61 |
| 2004-04-01 | 739.99 |
| 2004-04-02 | 743.91 |
| 2004-04-05 | 755.86 |
| 2004-04-06 | 756.64 |
| 2004-04-07 | 757.90 |
| 2004-04-08 | 757.20 |
| 2004-04-09 | . |
| 2004-04-12 | 752.73 |
| 2004-04-13 | 742.77 |
| 2004-04-14 | 729.60 |
| 2004-04-15 | 722.50 |
| 2004-04-16 | 739.59 |
| 2004-04-19 | 733.79 |
| 2004-04-20 | 747.15 |
| 2004-04-21 | 744.97 |
| 2004-04-22 | 756.91 |
| 2004-04-23 | 760.11 |
| 2004-04-26 | 763.89 |
| 2004-04-27 | 750.80 |
| 2004-04-28 | 745.49 |
| 2004-04-29 | 743.86 |
| 2004-04-30 | 729.72 |
| 2004-05-03 | 729.41 |
| 2004-05-04 | 733.04 |
| 2004-05-05 | 741.18 |
| 2004-05-06 | 722.02 |
| 2004-05-07 | 700.10 |
| 2004-05-10 | 673.32 |
| 2004-05-11 | 675.84 |
| 2004-05-12 | 709.03 |
| 2004-05-13 | 685.21 |
| 2004-05-14 | 683.60 |
| 2004-05-17 | 673.13 |
| 2004-05-18 | 679.42 |
| 2004-05-19 | 694.59 |
| 2004-05-20 | 687.00 |
| 2004-05-21 | 699.46 |
| 2004-05-24 | 695.39 |
| 2004-05-25 | 691.87 |
| 2004-05-26 | 699.91 |
| 2004-05-27 | 712.34 |
| 2004-05-28 | 724.32 |
| 2004-05-31 | . |
| 2004-06-01 | 729.32 |
| 2004-06-02 | 724.53 |
| 2004-06-03 | 719.39 |
| 2004-06-04 | 727.93 |
| 2004-06-07 | 754.16 |
| 2004-06-08 | 753.92 |
| 2004-06-09 | 751.34 |
| 2004-06-10 | 754.85 |
| 2004-06-11 | . |
| 2004-06-14 | 744.18 |
| 2004-06-15 | 755.42 |
| 2004-06-16 | 769.69 |
| 2004-06-17 | 772.46 |
| 2004-06-18 | 770.85 |
| 2004-06-21 | 789.34 |
| 2004-06-22 | 782.34 |
| 2004-06-23 | 791.29 |
| 2004-06-24 | 805.92 |
| 2004-06-25 | 798.33 |
| 2004-06-28 | 805.86 |
| 2004-06-29 | 805.14 |
| 2004-06-30 | 802.95 |
| 2004-07-01 | 817.37 |
| 2004-07-02 | 801.46 |
| 2004-07-05 | . |
| 2004-07-06 | 786.50 |
| 2004-07-07 | 777.54 |
| 2004-07-08 | 770.67 |
| 2004-07-09 | 779.12 |
| 2004-07-12 | 791.90 |
| 2004-07-13 | 803.13 |
| 2004-07-14 | 785.86 |
| 2004-07-15 | 784.28 |
| 2004-07-16 | 785.81 |
| 2004-07-19 | 788.81 |
| 2004-07-20 | 778.94 |
| 2004-07-21 | 779.59 |
| 2004-07-22 | 777.84 |
| 2004-07-23 | 768.94 |
| 2004-07-26 | 772.32 |
| 2004-07-27 | 758.65 |
| 2004-07-28 | 766.56 |
| 2004-07-29 | 775.05 |
| 2004-07-30 | 792.66 |
| 2004-08-02 | 791.64 |
| 2004-08-03 | 784.80 |
| 2004-08-04 | 770.66 |
| 2004-08-05 | 766.76 |
| 2004-08-06 | 764.38 |
| 2004-08-09 | 761.65 |
| 2004-08-10 | 749.79 |
| 2004-08-11 | 765.95 |
| 2004-08-12 | 759.77 |
| 2004-08-13 | 749.77 |
| 2004-08-16 | 741.64 |
| 2004-08-17 | 749.83 |
| 2004-08-18 | 759.40 |
| 2004-08-19 | 762.91 |
| 2004-08-20 | 766.04 |
| 2004-08-23 | 768.80 |
| 2004-08-24 | 776.20 |
| 2004-08-25 | 784.64 |
| 2004-08-26 | 797.98 |
| 2004-08-27 | 800.21 |
| 2004-08-30 | 797.76 |
| 2004-08-31 | 791.59 |
| 2004-09-01 | 798.42 |
| 2004-09-02 | 795.81 |
| 2004-09-03 | 771.67 |
| 2004-09-06 | . |
| 2004-09-07 | 792.73 |
| 2004-09-08 | 796.14 |
| 2004-09-09 | 783.14 |
| 2004-09-10 | 788.09 |
| 2004-09-13 | 789.07 |
| 2004-09-14 | 801.45 |
| 2004-09-15 | 788.91 |
| 2004-09-16 | 789.85 |
| 2004-09-17 | 784.98 |
| 2004-09-20 | 786.48 |
| 2004-09-21 | 784.23 |
| 2004-09-22 | 776.76 |
| 2004-09-23 | 778.93 |
| 2004-09-24 | 771.67 |
| 2004-09-27 | 763.71 |
| 2004-09-28 | 756.21 |
| 2004-09-29 | 756.58 |
| 2004-09-30 | 781.01 |
| 2004-10-01 | 784.09 |
| 2004-10-04 | 791.32 |
| 2004-10-05 | 793.63 |
| 2004-10-06 | 795.95 |
| 2004-10-07 | 791.05 |
| 2004-10-08 | 805.26 |
| 2004-10-11 | 809.09 |
| 2004-10-12 | 789.38 |
| 2004-10-13 | 778.72 |
| 2004-10-14 | 776.22 |
| 2004-10-15 | 773.31 |
| 2004-10-18 | 770.71 |
| 2004-10-19 | 782.57 |
| 2004-10-20 | 774.91 |
| 2004-10-21 | 772.48 |
| 2004-10-22 | 775.85 |
| 2004-10-25 | 769.23 |
| 2004-10-26 | 762.94 |
| 2004-10-27 | 768.85 |
| 2004-10-28 | 786.89 |
| 2004-10-29 | 786.90 |
| 2004-11-01 | 778.90 |
| 2004-11-02 | 778.03 |
| 2004-11-03 | 778.70 |
| 2004-11-04 | 789.01 |
| 2004-11-05 | 800.57 |
| 2004-11-08 | 790.35 |
| 2004-11-09 | 792.40 |
| 2004-11-10 | 783.64 |
| 2004-11-11 | 780.55 |
| 2004-11-12 | 797.14 |
| 2004-11-15 | 806.74 |
| 2004-11-16 | 804.10 |
| 2004-11-17 | 800.06 |
| 2004-11-18 | 784.45 |
| 2004-11-19 | 791.99 |
| 2004-11-22 | 771.55 |
| 2004-11-23 | 769.20 |
| 2004-11-24 | 777.84 |
| 2004-11-25 | . |
| 2004-11-26 | 776.67 |
| 2004-11-29 | 781.65 |
| 2004-11-30 | 770.97 |
| 2004-12-01 | 761.94 |
| 2004-12-02 | 775.09 |
| 2004-12-03 | 786.33 |
| 2004-12-06 | 773.65 |
| 2004-12-07 | 769.85 |
| 2004-12-08 | 765.15 |
| 2004-12-09 | 765.84 |
| 2004-12-10 | 758.21 |
| 2004-12-13 | 771.79 |
| 2004-12-14 | 777.04 |
| 2004-12-15 | 792.96 |
| 2004-12-16 | 785.96 |
| 2004-12-17 | 792.43 |
| 2004-12-20 | 792.63 |
| 2004-12-21 | 793.06 |
| 2004-12-22 | 800.12 |
| 2004-12-23 | 803.71 |
| 2004-12-24 | . |
| 2004-12-27 | 819.37 |
| 2004-12-28 | 816.31 |
| 2004-12-29 | 807.40 |
| 2004-12-30 | 824.24 |
| 2004-12-31 | 828.78 |
| 2005-01-03 | 825.50 |
| 2005-01-04 | 816.80 |
| 2005-01-05 | 815.09 |
| 2005-01-06 | 811.79 |
| 2005-01-07 | 812.06 |
| 2005-01-10 | 814.92 |
| 2005-01-11 | 828.22 |
| 2005-01-12 | 834.34 |
| 2005-01-13 | 828.66 |
| 2005-01-14 | 832.62 |
| 2005-01-17 | . |
| 2005-01-18 | 826.39 |
| 2005-01-19 | 826.00 |
| 2005-01-20 | 812.46 |
| 2005-01-21 | 814.95 |
| 2005-01-24 | 817.91 |
| 2005-01-25 | 802.68 |
| 2005-01-26 | 819.55 |
| 2005-01-27 | 809.33 |
#2005-01-28| 803.19
#2005-01-31| 812.63
#2005-02-01| 808.03
#2005-02-02| 815.86
#2005-02-03| 808.15
#2005-02-04| 814.25
#2005-02-07| 808.35
#2005-02-08| 801.29
#2005-02-09| 809.28
#2005-02-10| 812.31
#2005-02-11| 811.65
#2005-02-14| 818.52
#2005-02-15| 821.04
#2005-02-16| 813.80
#2005-02-17| 810.03
#2005-02-18| 814.82
#2005-02-21| .
#2005-02-22| 817.39
#2005-02-23| 802.29
#2005-02-24| 799.49
#2005-02-25| 805.87
#2005-02-28| 819.17
#2005-03-01| 812.68
#2005-03-02| 819.01
#2005-03-03| 820.15
#2005-03-04| 824.07
#2005-03-07| 822.77
#2005-03-08| 825.76
#2005-03-09| 832.13
#2005-03-10| 824.13
#2005-03-11| 824.71
#2005-03-14| 813.55
#2005-03-15| 812.35
#2005-03-16| 818.32
#2005-03-17| 805.46
#2005-03-18| 804.23
#2005-03-21| 802.91
#2005-03-22| 799.02
#2005-03-23| 790.98
#2005-03-24| 781.47
#2005-03-25| .
#2005-03-28| 798.41
#2005-03-29| 785.23
#2005-03-30| 787.12
#2005-03-31| 792.63
#2005-04-01| 793.74
#2005-04-04| 786.32
#2005-04-05| 798.10
#2005-04-06| 805.05
#2005-04-07| 810.14
#2005-04-08| 807.78
#2005-04-11| 804.67
#2005-04-12| 792.88
#2005-04-13| 798.83
#2005-04-14| 788.37
#2005-04-15| 781.68
#2005-04-18| 756.58
#2005-04-19| 765.90
#2005-04-20| 769.81
#2005-04-21| 760.28
#2005-04-22| 774.64
#2005-04-25| 779.41
#2005-04-26| 774.81
#2005-04-27| 772.51
#2005-04-28| 770.10
#2005-04-29| 777.87
#2005-05-02| 772.23
#2005-05-03| 772.06
#2005-05-04| 778.44
#2005-05-05| 777.24
#2005-05-06| 795.02
#2005-05-09| 784.91
#2005-05-10| 787.13
#2005-05-11| 781.84
#2005-05-12| 768.56
#2005-05-13| 761.58
#2005-05-16| 758.50
#2005-05-17| 757.90
#2005-05-18| 755.36
#2005-05-19| 767.35
#2005-05-20| 765.12
#2005-05-23| 776.56
#2005-05-24| 779.69
#2005-05-25| 773.78
#2005-05-26| 766.77
#2005-05-27| 774.40
#2005-05-30| .
#2005-05-31| 774.81
#2005-06-01| 776.60
#2005-06-02| 777.58
#2005-06-03| 780.48
#2005-06-06| 781.23
#2005-06-07| 775.16
#2005-06-08| 779.85
#2005-06-09| 767.04
#2005-06-10| 766.54
#2005-06-13| 764.68
#2005-06-14| 772.22
#2005-06-15| 774.68
#2005-06-16| 775.95
#2005-06-17| 784.26
#2005-06-20| 777.69
#2005-06-21| 782.14
#2005-06-22| 784.45
#2005-06-23| 781.16
#2005-06-24| 777.12
#2005-06-27| 768.56
#2005-06-28| 768.62
#2005-06-29| 771.11
#2005-06-30| 773.02
#2005-07-01| 772.14
#2005-07-04| .
#2005-07-05| 775.28
#2005-07-06| 779.84
#2005-07-07| 778.24
#2005-07-08| 771.60
#2005-07-11| 780.27
#2005-07-12| 789.87
#2005-07-13| 780.52
#2005-07-14| 785.24
#2005-07-15| 790.03
#2005-07-18| 793.64
#2005-07-19| 786.92
#2005-07-20| 787.63
#2005-07-21| 815.48
#2005-07-22| 801.21
#2005-07-25| 794.62
#2005-07-26| 790.81
#2005-07-27| 801.24
#2005-07-28| 801.83
#2005-07-29| 808.32
#2005-08-01| 813.70
#2005-08-02| 816.77
#2005-08-03| 824.36
#2005-08-04| 813.89
#2005-08-05| 793.99
#2005-08-08| 802.44
#2005-08-09| 805.11
#2005-08-10| 830.52
#2005-08-11| 839.63
#2005-08-12| 839.69
#2005-08-15| 831.87
#2005-08-16| 835.41
#2005-08-17| 832.85
#2005-08-18| 831.53
#2005-08-19| 828.16
#2005-08-22| 842.99
#2005-08-23| 845.91
#2005-08-24| 848.38
#2005-08-25| 854.57
#2005-08-26| 859.46
#2005-08-29| 841.71
#2005-08-30| 844.89
#2005-08-31| 841.56
#2005-09-01| 847.89
#2005-09-02| 854.77
#2005-09-05| .
#2005-09-06| 860.05
#2005-09-07| 861.80
#2005-09-08| 857.55
#2005-09-09| 871.69
#2005-09-12| 876.75
#2005-09-13| 878.97
#2005-09-14| 881.55
#2005-09-15| 887.44
#2005-09-16| 882.31
#2005-09-19| 882.83
#2005-09-20| 900.12
#2005-09-21| 901.58
#2005-09-22| 893.17
#2005-09-23| 888.10
#2005-09-26| 912.48
#2005-09-27| 903.47
#2005-09-28| 926.82
#2005-09-29| 958.19
#2005-09-30| 939.84
#2005-10-03| 941.31
#2005-10-04| 949.21
#2005-10-05| 947.44
#2005-10-06| 925.80
#2005-10-07| 919.37
#2005-10-10| 915.67
#2005-10-11| 936.15
#2005-10-12| 931.54
#2005-10-13| 927.98
#2005-10-14| 934.15
#2005-10-17| 939.69
#2005-10-18| 932.26
#2005-10-19| 920.89
#2005-10-20| 912.80
#2005-10-21| 895.80
#2005-10-24| 898.61
#2005-10-25| 916.27
#2005-10-26| 917.04
#2005-10-27| 927.78
#2005-10-28| 920.36
#2005-10-31| 929.52
#2005-11-01| 944.68
#2005-11-02| 936.02
#2005-11-03| 933.65
#2005-11-04| 932.25
#2005-11-07| 935.74
#2005-11-08| 937.30
#2005-11-09| 931.72
#2005-11-10| 926.24
#2005-11-11| 922.77
#2005-11-14| 906.81
#2005-11-15| 904.75
#2005-11-16| 926.28
#2005-11-17| 948.47
#2005-11-18| 969.13
#2005-11-21| 976.03
#2005-11-22| 977.86
#2005-11-23| 982.18
#2005-11-24| .
#2005-11-25| 963.49
#2005-11-28| 990.64
#2005-11-29| 980.72
#2005-11-30| 970.47
#2005-12-01| 972.79
#2005-12-02| 985.49
#2005-12-05| 990.92
#2005-12-06| 976.13
#2005-12-07| 978.25
#2005-12-08| 968.33
#2005-12-09| 969.06
#2005-12-12| 980.89
#2005-12-13| 990.41
#2005-12-14|1002.06
#2005-12-15| 982.82
#2005-12-16| 992.40
#2005-12-19| 997.85
#2005-12-20| 998.33
#2005-12-21|1007.36
#2005-12-22|1023.54
#2005-12-23|1026.26
#2005-12-26| .
#2005-12-27|1010.07
#2005-12-28|1020.10
#2005-12-29|1026.98
#2005-12-30|1019.33
#2006-01-02| .
#2006-01-03|1031.40
#2006-01-04|1039.31
#2006-01-05|1052.64
#2006-01-06|1066.12
#2006-01-09|1069.09
#2006-01-10|1046.96
#2006-01-11|1060.38
#2006-01-12|1062.23
#2006-01-13|1045.04
#2006-01-16| .
#2006-01-17|1010.73
#2006-01-18| 994.72
#2006-01-19|1015.13
#2006-01-20|1025.33
#2006-01-23|1010.61
#2006-01-24|1020.72
#2006-01-25|1005.53
#2006-01-26|1015.27
#2006-01-27|1025.24
#2006-01-30|1030.32
#2006-01-31|1043.27
#2006-02-01|1033.67
#2006-02-02|1039.52
#2006-02-03|1030.56
#2006-02-06|1042.74
#2006-02-07|1047.43
#2006-02-08|1026.14
#2006-02-09|1033.37
#2006-02-10|1041.96
#2006-02-13|1035.90
#2006-02-14|1048.78
#2006-02-15|1046.06
#2006-02-16|1050.30
#2006-02-17|1049.19
#2006-02-20| .
#2006-02-21|1044.01
#2006-02-22|1042.83
#2006-02-23|1067.95
#2006-02-24|1062.49
#2006-02-27|1063.66
#2006-02-28|1064.82
#2006-03-01|1049.90
#2006-03-02|1054.97
#2006-03-03|1035.48
#2006-03-06|1036.20
#2006-03-07|1040.41
#2006-03-08|1037.05
#2006-03-09|1051.57
#2006-03-10|1046.09
#2006-03-13|1058.94
#2006-03-14|1070.66
#2006-03-15|1071.44
#2006-03-16|1067.40
#2006-03-17|1076.16
#2006-03-20|1091.32
#2006-03-21|1084.22
#2006-03-22|1079.21
#2006-03-23|1073.13
#2006-03-24|1077.38
#2006-03-27|1098.71
#2006-03-28|1103.35
#2006-03-29|1096.83
#2006-03-30|1115.70
#2006-03-31|1101.43
#2006-04-03|1116.15
#2006-04-04|1114.75
#2006-04-05|1120.79
#2006-04-06|1154.28
#2006-04-07|1154.25
#2006-04-10|1150.70
#2006-04-11|1148.06
#2006-04-12|1132.16
#2006-04-13|1129.19
#2006-04-14| .
#2006-04-17|1133.22
#2006-04-18|1137.35
#2006-04-19|1134.70
#2006-04-20|1150.11
#2006-04-21|1187.09
#2006-04-24|1173.47
#2006-04-25|1166.64
#2006-04-26|1168.61
#2006-04-27|1194.43
#2006-04-28|1186.10
#2006-05-01|1199.90
#2006-05-02|1221.76
#2006-05-03|1217.32
#2006-05-04|1218.23
#2006-05-05|1231.17
#2006-05-08|1235.00
#2006-05-09|1231.67
#2006-05-10|1221.33
#2006-05-11|1198.33
#2006-05-12|1173.44
#2006-05-15|1158.88
#2006-05-16|1145.36
#2006-05-17|1158.83
#2006-05-18|1132.78
#2006-05-19|1114.91
#2006-05-22|1108.61
#2006-05-23|1090.13
#2006-05-24|1105.70
#2006-05-25|1093.58
#2006-05-26|1104.04
#2006-05-29| .
#2006-05-30|1114.82
#2006-05-31|1082.00
#2006-06-01|1087.93
#2006-06-02|1109.38
#2006-06-05|1091.89
#2006-06-06|1061.26
#2006-06-07|1041.84
#2006-06-08|1002.54
#2006-06-09|1010.12
#2006-06-12|1011.78
#2006-06-13| 963.26
#2006-06-14| 975.93
#2006-06-15| 988.01
#2006-06-16|1020.02
#2006-06-19|1017.61
#2006-06-20|1015.03
#2006-06-21|1010.56
#2006-06-22|1027.23
#2006-06-23|1008.87
#2006-06-26|1010.50
#2006-06-27|1010.92
#2006-06-28| 987.35
#2006-06-29| 994.90
#2006-06-30|1046.08
#2006-07-03|1046.33
#2006-07-04| .
#2006-07-05|1025.15
#2006-07-06|1020.61
#2006-07-07|1041.27
#2006-07-10|1050.79
#2006-07-11|1044.30
#2006-07-12|1015.78
#2006-07-13|1003.08
#2006-07-14| 977.71
#2006-07-17| 971.00
#2006-07-18| 945.60
#2006-07-19| 952.98
#2006-07-20| 984.80
#2006-07-21| 984.03
#2006-07-24| 983.21
#2006-07-25|1010.94
#2006-07-26|1005.59
#2006-07-27|1036.55
#2006-07-28|1050.28
#2006-07-31|1055.23
#2006-08-01|1042.83
#2006-08-02|1045.71
#2006-08-03|1055.38
#2006-08-04|1059.63
#2006-08-07|1038.24
#2006-08-08|1061.57
#2006-08-09|1074.28
#2006-08-10|1075.22
#2006-08-11|1062.49
#2006-08-14|1069.35
#2006-08-15|1073.54
#2006-08-16|1097.07
#2006-08-17|1103.36
#2006-08-18|1109.83
#2006-08-21|1090.36
#2006-08-22|1095.88
#2006-08-23|1095.68
#2006-08-24|1079.37
#2006-08-25|1063.60
#2006-08-28|1058.67
#2006-08-29|1074.22
#2006-08-30|1074.71
#2006-08-31|1088.35
#2006-09-01|1083.38
#2006-09-04| .
#2006-09-05|1099.39
#2006-09-06|1092.86
#2006-09-07|1071.80
#2006-09-08|1072.27
#2006-09-11|1047.18
#2006-09-12|1040.94
#2006-09-13|1046.75
#2006-09-14|1064.98
#2006-09-15|1058.99
#2006-09-18|1055.24
#2006-09-19|1066.45
#2006-09-20|1059.31
#2006-09-21|1078.27
#2006-09-22|1070.52
#2006-09-25|1070.32
#2006-09-26|1062.37
#2006-09-27|1080.76
#2006-09-28|1084.69
#2006-09-29|1087.56
#2006-10-02|1107.14
#2006-10-03|1104.72
#2006-10-04|1105.52
#2006-10-05|1136.84
#2006-10-06|1126.37
#2006-10-09|1124.83
#2006-10-10|1123.71
#2006-10-11|1133.02
#2006-10-12|1133.36
#2006-10-13|1131.32
#2006-10-16|1139.47
#2006-10-17|1129.19
#2006-10-18|1126.01
#2006-10-19|1130.12
#2006-10-20|1139.78
#2006-10-23|1145.06
#2006-10-24|1152.96
#2006-10-25|1155.36
#2006-10-26|1172.11
#2006-10-27|1188.13
#2006-10-30|1159.57
#2006-10-31|1160.99
#2006-11-01|1166.22
#2006-11-02|1170.19
#2006-11-03|1160.70
#2006-11-06|1162.56
#2006-11-07|1181.92
#2006-11-08|1189.35
#2006-11-09|1189.41
#2006-11-10|1185.82
#2006-11-13|1171.81
#2006-11-14|1192.73
#2006-11-15|1188.90
#2006-11-16|1177.50
#2006-11-17|1185.19
#2006-11-20|1140.64
#2006-11-21|1142.16
#2006-11-22|1161.83
#2006-11-23| .
#2006-11-24|1153.17
#2006-11-27|1149.91
#2006-11-28|1140.20
#2006-11-29|1157.27
#2006-11-30|1177.94
#2006-12-01|1176.26
#2006-12-04|1167.51
#2006-12-05|1162.50
#2006-12-06|1175.18
#2006-12-07|1180.13
#2006-12-08|1173.32
#2006-12-11|1173.99
#2006-12-12|1186.16
#2006-12-13|1191.62
#2006-12-14|1197.61
#2006-12-15|1204.12
#2006-12-18|1215.23
#2006-12-19|1205.06
#2006-12-20|1220.82
#2006-12-21|1234.28
#2006-12-22|1242.05
#2006-12-25| .
#2006-12-26|1236.60
#2006-12-27|1254.67
#2006-12-28|1254.24
#2006-12-29|1257.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1255.30
#2007-01-04|1273.01
#2007-01-05|1248.14
#2007-01-08|1249.50
#2007-01-09|1239.55
#2007-01-10|1212.37
#2007-01-11|1206.14
#2007-01-12|1231.41
#2007-01-15| .
#2007-01-16|1240.96
#2007-01-17|1244.93
#2007-01-18|1246.33
#2007-01-19|1247.12
#2007-01-22|1247.10
#2007-01-23|1253.97
#2007-01-24|1272.80
#2007-01-25|1252.75
#2007-01-26|1241.16
#2007-01-29|1243.37
#2007-01-30|1257.28
#2007-01-31|1248.67
#2007-02-01|1258.70
#2007-02-02|1244.31
#2007-02-05|1222.80
#2007-02-06|1237.01
#2007-02-07|1232.18
#2007-02-08|1229.83
#2007-02-09|1239.76
#2007-02-12|1238.56
#2007-02-13|1250.43
#2007-02-14|1261.68
#2007-02-15|1276.06
#2007-02-16|1270.47
#2007-02-19| .
#2007-02-20|1261.56
#2007-02-21|1250.42
#2007-02-22|1252.45
#2007-02-23|1255.89
#2007-02-26|1265.92
#2007-02-27|1286.76
#2007-02-28|1241.75
#2007-03-01|1234.56
#2007-03-02|1220.63
#2007-03-05|1194.28
#2007-03-06|1220.48
#2007-03-07|1215.30
#2007-03-08|1225.09
#2007-03-09|1216.52
#2007-03-12|1227.04
#2007-03-13|1221.56
#2007-03-14|1190.61
#2007-03-15|1195.77
#2007-03-16|1186.95
#2007-03-19|1189.79
#2007-03-20|1204.14
#2007-03-21|1199.04
#2007-03-22|1210.32
#2007-03-23|1220.54
#2007-03-26|1216.79
#2007-03-27|1207.34
#2007-03-28|1201.80
#2007-03-29|1188.53
#2007-03-30|1184.55
#2007-04-02|1169.87
#2007-04-03|1169.40
#2007-04-04|1191.84
#2007-04-05|1181.83
#2007-04-06| .
#2007-04-09|1190.99
#2007-04-10|1179.24
#2007-04-11|1171.63
#2007-04-12|1162.43
#2007-04-13|1132.05
#2007-04-16|1136.24
#2007-04-17|1138.02
#2007-04-18|1161.17
#2007-04-19|1154.41
#2007-04-20|1157.87
#2007-04-23|1163.77
#2007-04-24|1161.12
#2007-04-25|1139.45
#2007-04-26|1140.58
#2007-04-27|1150.75
#2007-04-30|1150.35
#2007-05-01|1143.07
#2007-05-02|1133.79
#2007-05-03|1131.70
#2007-05-04|1132.74
#2007-05-07|1144.29
#2007-05-08|1138.52
#2007-05-09|1142.15
#2007-05-10|1117.62
#2007-05-11|1123.19
#2007-05-14|1139.62
#2007-05-15|1138.14
#2007-05-16|1139.16
#2007-05-17|1134.37
#2007-05-18|1132.93
#2007-05-21|1132.51
#2007-05-22|1126.21
#2007-05-23|1133.66
#2007-05-24|1145.15
#2007-05-25|1128.98
#2007-05-28| .
#2007-05-29|1142.41
#2007-05-30|1136.97
#2007-05-31|1144.86
#2007-06-01|1155.64
#2007-06-04|1166.97
#2007-06-05|1177.09
#2007-06-06|1180.89
#2007-06-07|1176.62
#2007-06-08|1151.40
#2007-06-11|1164.12
#2007-06-12|1158.09
#2007-06-13|1156.14
#2007-06-14|1161.23
#2007-06-15|1170.06
#2007-06-18|1179.43
#2007-06-19|1183.58
#2007-06-20|1184.94
#2007-06-21|1181.45
#2007-06-22|1175.10
#2007-06-25|1175.14
#2007-06-26|1181.83
#2007-06-27|1167.63
#2007-06-28|1178.10
#2007-06-29|1197.12
#2007-07-02|1213.73
#2007-07-03|1217.83
#2007-07-04| .
#2007-07-05|1214.96
#2007-07-06|1202.86
#2007-07-09|1208.55
#2007-07-10|1216.56
#2007-07-11|1200.55
#2007-07-12|1194.19
#2007-07-13|1208.38
#2007-07-16|1210.08
#2007-07-17|1192.48
#2007-07-18|1183.81
#2007-07-19|1190.33
#2007-07-20|1205.34
#2007-07-23|1188.22
#2007-07-24|1202.17
#2007-07-25|1193.18
#2007-07-26|1197.22
#2007-07-27|1178.57
#2007-07-30|1185.28
#2007-07-31|1176.82
#2007-08-01|1163.11
#2007-08-02|1150.95
#2007-08-03|1159.21
#2007-08-06|1170.11
#2007-08-07|1170.53
#2007-08-08|1162.33
#2007-08-09|1170.86
#2007-08-10|1143.27
#2007-08-13|1140.78
#2007-08-14|1150.56
#2007-08-15|1124.88
#2007-08-16|1122.69
#2007-08-17|1042.11
#2007-08-20|1068.48
#2007-08-21|1094.77
#2007-08-22|1082.45
#2007-08-23|1097.89
#2007-08-24|1094.35
#2007-08-27|1101.81
#2007-08-28|1106.80
#2007-08-29|1082.26
#2007-08-30|1075.61
#2007-08-31|1110.92
#2007-09-03| .
#2007-09-04|1109.84
#2007-09-05|1105.77
#2007-09-06|1104.60
#2007-09-07|1118.43
#2007-09-10|1094.86
#2007-09-11|1084.93
#2007-09-12|1088.34
#2007-09-13|1075.46
#2007-09-14|1100.44
#2007-09-17|1100.77
#2007-09-18|1070.05
#2007-09-19|1109.91
#2007-09-20|1130.53
#2007-09-21|1103.60
#2007-09-24|1107.90
#2007-09-25|1131.49
#2007-09-26|1118.57
#2007-09-27|1137.29
#2007-09-28|1152.14
#2007-10-01|1150.78
#2007-10-02|1163.28
#2007-10-03|1161.43
#2007-10-04|1160.07
#2007-10-05|1159.56
#2007-10-08|1150.99
#2007-10-09|1154.41
#2007-10-10|1145.76
#2007-10-11|1148.84
#2007-10-12|1134.93
#2007-10-15|1124.13
#2007-10-16|1121.16
#2007-10-17|1105.93
#2007-10-18|1125.94
#2007-10-19|1117.26
#2007-10-22|1102.44
#2007-10-23|1106.38
#2007-10-24|1097.63
#2007-10-25|1084.85
#2007-10-26|1128.91
#2007-10-29|1159.98
#2007-10-30|1164.73
#2007-10-31|1190.25
#2007-11-01|1221.89
#2007-11-02|1183.16
#2007-11-05|1180.56
#2007-11-06|1170.25
#2007-11-07|1178.29
#2007-11-08|1143.32
#2007-11-09|1153.15
#2007-11-12|1127.29
#2007-11-13|1122.61
#2007-11-14|1143.23
#2007-11-15|1141.37
#2007-11-16|1123.00
#2007-11-19|1125.25
#2007-11-20|1124.82
#2007-11-21|1112.62
#2007-11-22| .
#2007-11-23|1105.82
#2007-11-26|1125.55
#2007-11-27|1137.83
#2007-11-28|1115.58
#2007-11-29|1148.71
#2007-11-30|1150.08
#2007-12-03|1147.95
#2007-12-04|1145.38
#2007-12-05|1137.36
#2007-12-06|1147.02
#2007-12-07|1157.88
#2007-12-10|1156.14
#2007-12-11|1160.78
#2007-12-12|1145.49
#2007-12-13|1128.77
#2007-12-14|1103.09
#2007-12-17|1091.20
#2007-12-18|1089.86
#2007-12-19|1079.45
#2007-12-20|1079.57
#2007-12-21|1089.04
#2007-12-24|1084.71
#2007-12-25| .
#2007-12-26|1114.22
#2007-12-27|1105.05
#2007-12-28|1100.30
#2007-12-31|1114.06
#2008-01-01| .
#2008-01-02|1133.73
#2008-01-03|1135.97
#2008-01-04|1093.28
#2008-01-07|1074.70
#2008-01-08|1060.05
#2008-01-09|1071.06
#2008-01-10|1047.54
#2008-01-11|1041.65
#2008-01-14|1051.33
#2008-01-15|1030.73
#2008-01-16| 985.01
#2008-01-17|1010.76
#2008-01-18|1009.32
#2008-01-21| .
#2008-01-22| 914.33
#2008-01-23| 957.64
#2008-01-24| 969.48
#2008-01-25|1026.62
#2008-01-28| 987.37
#2008-01-29|1011.36
#2008-01-30|1009.63
#2008-01-31|1058.52
#2008-02-01|1061.53
#2008-02-04|1078.31
#2008-02-05|1055.42
#2008-02-06|1036.76
#2008-02-07|1044.19
#2008-02-08|1028.78
#2008-02-11|1035.36
#2008-02-12|1034.63
#2008-02-13|1019.61
#2008-02-14|1054.39
#2008-02-15|1060.59
#2008-02-18| .
#2008-02-19|1097.30
#2008-02-20|1061.74
#2008-02-21|1075.74
#2008-02-22|1064.57
#2008-02-25|1063.22
#2008-02-26|1069.33
#2008-02-27|1098.07
#2008-02-28|1084.18
#2008-02-29|1067.55
#2008-03-03|1029.67
#2008-03-04|1025.03
#2008-03-05|1009.54
#2008-03-06|1032.46
#2008-03-07| 997.40
#2008-03-10| 983.90
#2008-03-11| 995.48
#2008-03-12|1014.80
#2008-03-13|1002.02
#2008-03-14| 973.64
#2008-03-17| 959.23
#2008-03-18| 950.36
#2008-03-19| 976.88
#2008-03-20| 981.76
#2008-03-21| .
#2008-03-24| 999.73
#2008-03-25|1030.27
#2008-03-26|1041.40
#2008-03-27|1007.58
#2008-03-28|1025.92
#2008-03-31| 987.46
#2008-04-01| 970.37
#2008-04-02|1008.02
#2008-04-03|1006.93
#2008-04-04| 975.97
#2008-04-07| 973.54
#2008-04-08| 961.72
#2008-04-09| 950.40
#2008-04-10| 949.45
#2008-04-11| 974.65
#2008-04-14| 951.64
#2008-04-15| 954.65
#2008-04-16| 963.28
#2008-04-17| 978.65
#2008-04-18| 974.53
#2008-04-21|1036.35
#2008-04-22|1011.62
#2008-04-23| 997.32
#2008-04-24| 989.22
#2008-04-25|1019.18
#2008-04-28|1032.92
#2008-04-29|1043.93
#2008-04-30|1019.24
#2008-05-01|1022.99
#2008-05-02|1037.00
#2008-05-05|1038.40
#2008-05-06|1045.84
#2008-05-07|1056.69
#2008-05-08|1053.32
#2008-05-09|1022.31
#2008-05-12|1010.50
#2008-05-13|1015.51
#2008-05-14|1016.35
#2008-05-15|1040.60
#2008-05-16|1049.00
#2008-05-19|1056.59
#2008-05-20|1057.99
#2008-05-21|1035.55
#2008-05-22|1024.78
#2008-05-23|1024.05
#2008-05-26| .
#2008-05-27|1005.81
#2008-05-28| 983.69
#2008-05-29|1011.68
#2008-05-30|1049.69
#2008-06-02|1075.67
#2008-06-03|1047.28
#2008-06-04|1097.93
#2008-06-05|1090.41
#2008-06-06|1101.67
#2008-06-09|1060.75
#2008-06-10|1044.50
#2008-06-11|1072.83
#2008-06-12|1037.04
#2008-06-13|1054.91
#2008-06-16|1072.09
#2008-06-17|1061.31
#2008-06-18|1079.50
#2008-06-19|1043.26
#2008-06-20|1038.00
#2008-06-23|1017.55
#2008-06-24|1017.02
#2008-06-25|1009.51
#2008-06-26|1014.17
#2008-06-27|1005.01
#2008-06-30| 993.89
#2008-07-01| 993.17
#2008-07-02| 973.67
#2008-07-03| 963.42
#2008-07-04| .
#2008-07-07| 970.45
#2008-07-08| 960.63
#2008-07-09| 966.26
#2008-07-10| 974.67
#2008-07-11| 969.68
#2008-07-14| 950.13
#2008-07-15| 948.73
#2008-07-16| 938.69
#2008-07-17| 935.62
#2008-07-18| 923.70
#2008-07-21| 922.85
#2008-07-22| 964.99
#2008-07-23| 961.97
#2008-07-24|1000.86
#2008-07-25| 971.34
#2008-07-28| 963.79
#2008-07-29| 934.18
#2008-07-30| 935.76
#2008-07-31| 919.30
#2008-08-01| 910.56
#2008-08-04| 868.71
#2008-08-05| 875.11
#2008-08-06| 899.41
#2008-08-07| 889.43
#2008-08-08| 904.11
#2008-08-11| 942.75
#2008-08-12| 940.91
#2008-08-13| 942.79
#2008-08-14| 923.43
#2008-08-15| 934.40
#2008-08-18| 941.97
#2008-08-19| 917.68
#2008-08-20| 904.80
#2008-08-21| 910.26
#2008-08-22| 885.35
#2008-08-25| 916.85
#2008-08-26| 917.75
#2008-08-27| 897.34
#2008-08-28| 898.62
#2008-08-29| 934.61
#2008-09-01| .
#2008-09-02| 889.82
#2008-09-03| 916.96
#2008-09-04| 925.42
#2008-09-05| 919.99
#2008-09-08| 933.43
#2008-09-09| 922.26
#2008-09-10| 930.57
#2008-09-11| 917.03
#2008-09-12| 901.38
#2008-09-15| 909.87
#2008-09-16| 889.35
#2008-09-17| 883.88
#2008-09-18| 859.03
#2008-09-19| 886.62
#2008-09-22| 914.11
#2008-09-23| 923.10
#2008-09-24| 912.03
#2008-09-25| 897.33
#2008-09-26| 900.64
#2008-09-29| 876.79
#2008-09-30| 836.57
#2008-10-01| 846.35
#2008-10-02| 810.86
#2008-10-03| 764.23
#2008-10-06| 763.78
#2008-10-07| 721.61
#2008-10-08| 662.19
#2008-10-09| 670.31
#2008-10-10| 635.58
#2008-10-13| 629.10
#2008-10-14| 717.47
#2008-10-15| 709.10
#2008-10-16| 650.55
#2008-10-17| 664.52
#2008-10-20| 695.22
#2008-10-21| 733.05
#2008-10-22| 691.39
#2008-10-23| 671.39
#2008-10-24| 654.37
#2008-10-27| 594.96
#2008-10-28| 634.78
#2008-10-29| 684.64
#2008-10-30| 766.73
#2008-10-31| 712.32
#2008-11-03| 708.05
#2008-11-04| 725.69
#2008-11-05| 803.88
#2008-11-06| 734.51
#2008-11-07| 671.16
#2008-11-10| 688.50
#2008-11-11| 664.62
#2008-11-12| 661.33
#2008-11-13| 625.04
#2008-11-14| 633.62
#2008-11-17| 639.03
#2008-11-18| 619.85
#2008-11-19| 619.46
#2008-11-20| 600.63
#2008-11-21| 620.67
#2008-11-24| 611.38
#2008-11-25| 630.97
#2008-11-26| 614.20
#2008-11-27| .
#2008-11-28| 617.85
#2008-12-01| 611.47
#2008-12-02| 582.23
#2008-12-03| 577.22
#2008-12-04| 553.28
#2008-12-05| 549.17
#2008-12-08| 565.67
#2008-12-09| 584.27
#2008-12-10| 619.43
#2008-12-11| 653.42
#2008-12-12| 589.30
#2008-12-15| 644.45
#2008-12-16| 632.46
#2008-12-17| 639.25
#2008-12-18| 616.60
#2008-12-19| 603.46
#2008-12-22| 606.71
#2008-12-23| 605.42
#2008-12-24| 580.39
#2008-12-25| .
#2008-12-26| 605.14
#2008-12-29| 614.11
#2008-12-30| 615.93
#2008-12-31| 612.81
#2009-01-01| .
#2009-01-02| 610.66
#2009-01-05| 615.30
#2009-01-06| 618.46
#2009-01-07| 678.00
#2009-01-08| 671.75
#2009-01-09| 662.67
#2009-01-12| 670.10
#2009-01-13| 623.43
#2009-01-14| 638.07
#2009-01-15| 609.47
#2009-01-16| 635.90
#2009-01-19| .
#2009-01-20| 651.01
#2009-01-21| 644.78
#2009-01-22| 619.60
#2009-01-23| 600.58
#2009-01-26| 588.17
#2009-01-27| 638.03
#2009-01-28| 637.86
#2009-01-29| 654.86
#2009-01-30| 618.73
#2009-02-02| 608.15
#2009-02-03| 611.91
#2009-02-04| 641.70
#2009-02-05| 641.87
#2009-02-06| 644.60
#2009-02-09| 652.59
#2009-02-10| 648.58
#2009-02-11| 654.97
#2009-02-12| 636.52
#2009-02-13| 632.93
#2009-02-16| .
#2009-02-17| 624.85
#2009-02-18| 623.31
#2009-02-19| 635.38
#2009-02-20| 625.15
#2009-02-23| 611.62
#2009-02-24| 608.78
#2009-02-25| 641.30
#2009-02-26| 622.27
#2009-02-27| 627.18
#2009-03-02| 609.34
#2009-03-03| 602.22
#2009-03-04| 591.68
#2009-03-05| 606.91
#2009-03-06| 590.38
#2009-03-09| 579.91
#2009-03-10| 573.54
#2009-03-11| 601.64
#2009-03-12| 577.05
#2009-03-13| 605.15
#2009-03-16| 615.04
#2009-03-17| 624.98
#2009-03-18| 629.26
#2009-03-19| 642.72
#2009-03-20| 627.07
#2009-03-23| 635.32
#2009-03-24| 653.21
#2009-03-25| 655.46
#2009-03-26| 662.50
#2009-03-27| 679.30
#2009-03-30| 650.01
#2009-03-31| 634.35
#2009-04-01| 667.75
#2009-04-02| 714.06
#2009-04-03| 745.43
#2009-04-06| 736.84
#2009-04-07| 743.54
#2009-04-08| 735.81
#2009-04-09| 762.75
#2009-04-10| .
#2009-04-13| 778.64
#2009-04-14| 760.66
#2009-04-15| 750.62
#2009-04-16| 738.45
#2009-04-17| 768.20
#2009-04-20| 786.81
#2009-04-21| 761.08
#2009-04-22| 768.88
#2009-04-23| 788.02
#2009-04-24| 772.87
#2009-04-27| 782.01
#2009-04-28| 753.79
#2009-04-29| 750.87
#2009-04-30| 783.32
#2009-05-01| 787.32
#2009-05-04| 787.02
#2009-05-05| 791.15
#2009-05-06| 792.38
#2009-05-07| 827.69
#2009-05-08| 813.66
#2009-05-11| 796.35
#2009-05-12| 791.82
#2009-05-13| 785.61
#2009-05-14| 755.88
#2009-05-15| 778.97
#2009-05-18| 763.07
#2009-05-19| 777.80
#2009-05-20| 788.41
#2009-05-21| 792.10
#2009-05-22| 783.76
#2009-05-25| .
#2009-05-26| 784.46
#2009-05-27| 793.52
#2009-05-28| 801.08
#2009-05-29| 812.50
#2009-06-01| 806.44
#2009-06-02| 820.38
#2009-06-03| 824.91
#2009-06-04| 818.16
#2009-06-05| 815.18
#2009-06-08| 822.23
#2009-06-09| 819.28
#2009-06-10| 823.38
#2009-06-11| 822.39
#2009-06-12| 821.75
#2009-06-15| 815.32
#2009-06-16| 795.05
#2009-06-17| 813.03
#2009-06-18| 791.51
#2009-06-19| 788.94
#2009-06-22| 802.47
#2009-06-23| 786.61
#2009-06-24| 790.66
#2009-06-25| 802.37
#2009-06-26| 816.83
#2009-06-29| 800.10
#2009-06-30| 811.28
#2009-07-01| 806.60
#2009-07-02| 809.30
#2009-07-03| .
#2009-07-06| 817.99
#2009-07-07| 805.77
#2009-07-08| 783.05
#2009-07-09| 778.72
#2009-07-10| 791.43
#2009-07-13| 769.75
#2009-07-14| 794.07
#2009-07-15| 782.70
#2009-07-16| 798.27
#2009-07-17| 794.23
#2009-07-20| 790.50
#2009-07-21| 826.67
#2009-07-22| 826.23
#2009-07-23| 828.63
#2009-07-24| 849.76
#2009-07-27| 853.51
#2009-07-28| 862.43
#2009-07-29| 861.68
#2009-07-30| 892.30
#2009-07-31| 905.39
#2009-08-03| 928.73
#2009-08-04| 911.62
#2009-08-05| 894.95
#2009-08-06| 918.66
#2009-08-07| 893.88
#2009-08-10| 916.80
#2009-08-11| 924.68
#2009-08-12| 900.42
#2009-08-13| 923.62
#2009-08-14| 939.58
#2009-08-17| 913.13
#2009-08-18| 912.92
#2009-08-19| 926.79
#2009-08-20| 932.16
#2009-08-21| 900.31
#2009-08-24| 924.11
#2009-08-25| 920.01
#2009-08-26| 929.67
#2009-08-27| 922.45
#2009-08-28| 923.18
#2009-08-31| 915.55
#2009-09-01| 923.10
#2009-09-02| 908.31
#2009-09-03| 890.14
#2009-09-04| 888.95
#2009-09-07| .
#2009-09-08| 910.58
#2009-09-09| 899.34
#2009-09-10| 918.32
#2009-09-11| 914.40
#2009-09-14| 885.45
#2009-09-15| 879.10
#2009-09-16| 883.29
#2009-09-17| 895.34
#2009-09-18| 898.71
#2009-09-21| 889.82
#2009-09-22| 900.42
#2009-09-23| 898.00
#2009-09-24| 908.25
#2009-09-25| 902.98
#2009-09-28| 871.57
#2009-09-29| 867.23
#2009-09-30| 883.32
#2009-10-01| 868.84
#2009-10-02| 842.97
#2009-10-05| 824.81
#2009-10-06| 846.80
#2009-10-07| 861.59
#2009-10-08| 877.41
#2009-10-09| 881.82
#2009-10-12| 878.91
#2009-10-13| 898.86
#2009-10-14| 886.54
#2009-10-15| 889.66
#2009-10-16| 883.29
#2009-10-19| 887.28
#2009-10-20| 881.17
#2009-10-21| 877.54
#2009-10-22| 879.29
#2009-10-23| 869.32
#2009-10-26| 889.16
#2009-10-27| 872.45
#2009-10-28| 884.91
#2009-10-29| 865.71
#2009-10-30| 891.05
#2009-11-02| 867.49
#2009-11-03| 868.98
#2009-11-04| 871.90
#2009-11-05| 864.11
#2009-11-06| 865.54
#2009-11-09| 864.82
#2009-11-10| 859.68
#2009-11-11| 859.12
#2009-11-12| 864.64
#2009-11-13| 870.66
#2009-11-16| 873.93
#2009-11-17| 871.76
#2009-11-18| 865.48
#2009-11-19| 851.05
#2009-11-20| 840.77
#2009-11-23| 840.70
#2009-11-24| 835.23
#2009-11-25| 858.10
#2009-11-26| .
#2009-11-27| 831.96
#2009-11-30| 865.11
#2009-12-01| 886.31
#2009-12-02| 889.18
#2009-12-03| 929.56
#2009-12-04| 919.08
#2009-12-07| 930.69
#2009-12-08| 940.33
#2009-12-09| 932.52
#2009-12-10| 909.37
#2009-12-11| 922.07
#2009-12-14| 934.03
#2009-12-15| 920.87
#2009-12-16| 930.98
#2009-12-17| 924.96
#2009-12-18| 914.69
#2009-12-21| 909.84
#2009-12-22| 922.65
#2009-12-23| 926.35
#2009-12-24| 939.28
#2009-12-25| .
#2009-12-28| 942.09
#2009-12-29| 944.77
#2009-12-30| 932.19
#2009-12-31| 928.04
#2010-01-01| .
#2010-01-04| 944.26
#2010-01-05| 940.32
#2010-01-06| 935.96
#2010-01-07| 918.56
#2010-01-08| 942.56
#2010-01-11| 953.11
#2010-01-12| 990.33
#2010-01-13| 973.99
#2010-01-14| 994.22
#2010-01-15|1007.61
#2010-01-18| .
#2010-01-19| 984.74
#2010-01-20| 976.82
#2010-01-21| 994.58
#2010-01-22| 980.30
#2010-01-25| 964.89
#2010-01-26| 949.05
#2010-01-27| 920.46
#2010-01-28| 914.73
#2010-01-29| 894.92
#2010-02-01| 880.09
#2010-02-02| 913.45
#2010-02-03| 893.35
#2010-02-04| 884.74
#2010-02-05| 883.00
#2010-02-08| 869.00
#2010-02-09| 880.46
#2010-02-10| 875.87
#2010-02-11| 876.49
#2010-02-12| 881.78
#2010-02-15| .
#2010-02-16| 866.82
#2010-02-17| 876.23
#2010-02-18| 873.92
#2010-02-19| 850.12
#2010-02-22| 876.41
#2010-02-23| 876.82
#2010-02-24| 868.08
#2010-02-25| 869.49
#2010-02-26| 879.63
#2010-03-01| 874.49
#2010-03-02| 880.73
#2010-03-03| 898.01
#2010-03-04| 882.84
#2010-03-05| 877.91
#2010-03-08| 908.83
#2010-03-09| 912.46
#2010-03-10| 897.78
#2010-03-11| 903.73
#2010-03-12| 908.76
#2010-03-15| 917.11
#2010-03-16| 917.02
#2010-03-17| 926.79
#2010-03-18| 914.71
#2010-03-19| 929.71
#2010-03-22| 934.61
#2010-03-23| 936.36
#2010-03-24| 926.55
#2010-03-25| 920.43
#2010-03-26| 931.68
#2010-03-29| 935.23
#2010-03-30| 944.26
#2010-03-31| 936.25
#2010-04-01| 929.31
#2010-04-02| .
#2010-04-05| 944.60
#2010-04-06| 939.31
#2010-04-07| 940.58
#2010-04-08| 927.28
#2010-04-09| 926.81
#2010-04-12| 931.21
#2010-04-13| 926.23
#2010-04-14| 930.11
#2010-04-15| 932.21
#2010-04-16| 930.91
#2010-04-19| 914.76
#2010-04-20| 909.15
#2010-04-21| 921.35
#2010-04-22| 913.83
#2010-04-23| 901.89
#2010-04-26| 928.66
#2010-04-27| 940.36
#2010-04-28| 923.08
#2010-04-29| 921.56
#2010-04-30| 928.38
#2010-05-03| 923.50
#2010-05-04| 923.29
#2010-05-05| 924.35
#2010-05-06| 903.83
#2010-05-07| 904.62
#2010-05-10| 896.80
#2010-05-11| 889.57
#2010-05-12| 898.62
#2010-05-13| 916.13
#2010-05-14| 905.63
#2010-05-17| 892.77
#2010-05-18| 890.36
#2010-05-19| 898.16
#2010-05-20| 893.70
#2010-05-21| 869.66
#2010-05-24| 864.93
#2010-05-25| 850.93
#2010-05-26| 836.30
#2010-05-27| 844.35
#2010-05-28| 851.35
#2010-05-31| .
#2010-06-01| 842.66
#2010-06-02| 822.00
#2010-06-03| 852.22
#2010-06-04| 858.93
#2010-06-07| 825.73
#2010-06-08| 832.59
#2010-06-09| 812.73
#2010-06-10| 820.27
#2010-06-11| 822.57
#2010-06-14| 840.86
#2010-06-15| 852.70
#2010-06-16| 864.55
#2010-06-17| 860.97
#2010-06-18| 852.16
#2010-06-21| 868.14
#2010-06-22| 864.70
#2010-06-23| 855.74
#2010-06-24| 857.13
#2010-06-25| 843.46
#2010-06-28| 840.02
#2010-06-29| 834.99
#2010-06-30| 825.62
#2010-07-01| 818.99
#2010-07-02| 813.50
#2010-07-05| .
#2010-07-06| 836.23
#2010-07-07| 828.65
#2010-07-08| 841.23
#2010-07-09| 841.94
#2010-07-12| 847.85
#2010-07-13| 848.47
#2010-07-14| 873.49
#2010-07-15| 866.07
#2010-07-16| 858.61
#2010-07-19| 855.98
#2010-07-20| 837.55
#2010-07-21| 828.84
#2010-07-22| 825.70
#2010-07-23| 841.07
#2010-07-26| 843.68
#2010-07-27| 831.34
#2010-07-28| 853.20
#2010-07-29| 859.09
#2010-07-30| 854.20
#2010-08-02| 868.22
#2010-08-03| 884.38
#2010-08-04| 860.72
#2010-08-05| 876.69
#2010-08-06| 889.98
#2010-08-09| 873.84
#2010-08-10| 871.90
#2010-08-11| 854.42
#2010-08-12| 848.17
#2010-08-13| 847.13
#2010-08-16| 850.97
#2010-08-17| 844.00
#2010-08-18| 857.01
#2010-08-19| 874.91
#2010-08-20| 851.80
#2010-08-23| 849.43
#2010-08-24| 851.82
#2010-08-25| 827.95
#2010-08-26| 834.54
#2010-08-27| 844.27
#2010-08-30| 851.40
#2010-08-31| 836.84
#2010-09-01| 834.94
#2010-09-02| 848.40
#2010-09-03| 854.23
#2010-09-06| .
#2010-09-07| 866.99
#2010-09-08| 845.65
#2010-09-09| 859.44
#2010-09-10| 859.32
#2010-09-13| 870.90
#2010-09-14| 873.58
#2010-09-15| 877.38
#2010-09-16| 886.97
#2010-09-17| 894.34
#2010-09-20| 895.52
#2010-09-21| 895.14
#2010-09-22| 893.19
#2010-09-23| 895.14
#2010-09-24| 893.45
#2010-09-27| 912.10
#2010-09-28| 914.92
#2010-09-29| 924.22
#2010-09-30| 908.14
#2010-10-01| 911.42
#2010-10-04| 910.16
#2010-10-05| 918.66
#2010-10-06| 921.12
#2010-10-07| 926.88
#2010-10-08| 920.19
#2010-10-11| 917.76
#2010-10-12| 903.52
#2010-10-13| 907.65
#2010-10-14| 931.49
#2010-10-15| 922.59
#2010-10-18| 932.64
#2010-10-19| 928.04
#2010-10-20| 926.27
#2010-10-21| 922.36
#2010-10-22| 924.94
#2010-10-25| 928.01
#2010-10-26| 911.82
#2010-10-27| 922.21
#2010-10-28| 925.73
#2010-10-29| 922.72
#2010-11-01| 900.69
#2010-11-02| 896.57
#2010-11-03| 890.08
#2010-11-04| 917.63
#2010-11-05| 935.73
#2010-11-08| 953.39
#2010-11-09| 955.26
#2010-11-10| 950.15
#2010-11-11| 963.16
#2010-11-12| 950.54
#2010-11-15| 956.45
#2010-11-16| 952.36
#2010-11-17| 965.78
#2010-11-18| 975.77
#2010-11-19| 980.50
#2010-11-22| 988.05
#2010-11-23| 994.00
#2010-11-24| 977.04
#2010-11-25| .
#2010-11-26| 975.88
#2010-11-29| 978.06
#2010-11-30| 963.99
#2010-12-01| 976.30
#2010-12-02| 992.16
#2010-12-03|1008.15
#2010-12-06|1008.61
#2010-12-07| 995.08
#2010-12-08| 992.55
#2010-12-09| 999.56
#2010-12-10| 986.98
#2010-12-13| 999.03
#2010-12-14|1003.34
#2010-12-15|1001.64
#2010-12-16| 998.60
#2010-12-17| 996.81
#2010-12-20|1000.92
#2010-12-21|1006.32
#2010-12-22|1004.83
#2010-12-23|1009.85
#2010-12-24| .
#2010-12-27|1009.60
#2010-12-28|1016.77
#2010-12-29|1021.45
#2010-12-30|1013.61
#2010-12-31|1021.56
#2011-01-03|1014.42
#2011-01-04|1025.42
#2011-01-05|1016.26
#2011-01-06|1036.66
#2011-01-07|1056.48
#2011-01-10|1059.75
#2011-01-11|1053.23
#2011-01-12|1060.48
#2011-01-13|1075.44
#2011-01-14|1067.87
#2011-01-17| .
#2011-01-18|1061.85
#2011-01-19|1072.50
#2011-01-20|1048.50
#2011-01-21|1034.28
#2011-01-24|1052.68
#2011-01-25|1068.92
#2011-01-26|1064.13
#2011-01-27|1071.34
#2011-01-28|1072.91
#2011-01-31|1068.71
#2011-02-01|1074.65
#2011-02-02|1096.46
#2011-02-03|1082.44
#2011-02-04|1084.29
#2011-02-07|1085.49
#2011-02-08|1094.53
#2011-02-09|1107.44
#2011-02-10|1103.86
#2011-02-11|1101.07
#2011-02-14|1123.78
#2011-02-15|1125.53
#2011-02-16|1123.96
#2011-02-17|1137.18
#2011-02-18|1134.12
#2011-02-21| .
#2011-02-22|1114.13
#2011-02-23|1103.73
#2011-02-24|1094.07
#2011-02-25|1110.48
#2011-02-28|1120.14
#2011-03-01|1135.21
#2011-03-02|1111.80
#2011-03-03|1107.12
#2011-03-04|1119.25
#2011-03-07|1097.40
#2011-03-08|1085.17
#2011-03-09|1088.09
#2011-03-10|1069.75
#2011-03-11|1066.02
#2011-03-14| 982.06
#2011-03-15| 925.40
#2011-03-16| 997.86
#2011-03-17|1004.06
#2011-03-18| 976.84
#2011-03-21| 977.16
#2011-03-22|1010.15
#2011-03-23| 992.02
#2011-03-24| 970.62
#2011-03-25| 975.25
#2011-03-28| 980.57
#2011-03-29| 976.02
#2011-03-30| 994.50
#2011-03-31|1001.40
#2011-04-01| 970.21
#2011-04-04| 965.71
#2011-04-05| 937.50
#2011-04-06| 921.90
#2011-04-07| 933.01
#2011-04-08| 945.17
#2011-04-11| 932.43
#2011-04-12| 933.28
#2011-04-13| 946.66
#2011-04-14| 962.05
#2011-04-15| 957.24
#2011-04-18| 965.43
#2011-04-19| 944.97
#2011-04-20| 963.89
#2011-04-21| 984.87
#2011-04-22| .
#2011-04-25| 996.78
#2011-04-26| 985.14
#2011-04-27| 983.21
#2011-04-28|1014.09
#2011-04-29|1018.16
#2011-05-02|1036.58
#2011-05-03|1039.69
#2011-05-04|1041.62
#2011-05-05|1050.42
#2011-05-06|1014.39
#2011-05-09|1005.20
#2011-05-10|1015.09
#2011-05-11|1020.35
#2011-05-12|1038.57
#2011-05-13|1043.17
#2011-05-16|1030.72
#2011-05-17|1019.24
#2011-05-18|1022.67
#2011-05-19|1014.66
#2011-05-20|1008.90
#2011-05-23|1000.01
#2011-05-24| 991.06
#2011-05-25|1002.21
#2011-05-26|1026.05
#2011-05-27|1023.85
#2011-05-30| .
#2011-05-31|1039.21
#2011-06-01|1042.51
#2011-06-02|1015.36
#2011-06-03|1007.66
#2011-06-06|1006.22
#2011-06-07|1020.37
#2011-06-08|1022.39
#2011-06-09|1017.44
#2011-06-10|1025.68
#2011-06-13|1005.80
#2011-06-14|1011.26
#2011-06-15|1018.16
#2011-06-16|1001.49
#2011-06-17|1005.36
#2011-06-20|1001.04
#2011-06-21|1014.40
#2011-06-22|1029.47
#2011-06-23|1025.70
#2011-06-24|1037.44
#2011-06-27|1023.23
#2011-06-28|1028.24
#2011-06-29|1045.49
#2011-06-30|1052.42
#2011-07-01|1058.99
#2011-07-04| .
#2011-07-05|1071.44
#2011-07-06|1087.96
#2011-07-07|1074.60
#2011-07-08|1092.99
#2011-07-11|1093.95
#2011-07-12|1083.36
#2011-07-13|1089.82
#2011-07-14|1091.43
#2011-07-15|1092.19
#2011-07-18|1091.41
#2011-07-19|1084.51
#2011-07-20|1092.98
#2011-07-21|1094.58
#2011-07-22|1108.84
#2011-07-25|1096.70
#2011-07-26|1103.33
#2011-07-27|1091.42
#2011-07-28|1077.80
#2011-07-29|1076.98
#2011-08-01|1097.25
#2011-08-02|1082.10
#2011-08-03|1062.09
#2011-08-04|1032.33
#2011-08-05|1003.35
#2011-08-08| 991.52
#2011-08-09| 976.71
#2011-08-10| 978.87
#2011-08-11| 951.86
#2011-08-12| 937.07
#2011-08-15| 962.36
#2011-08-16| 966.84
#2011-08-17| 955.34
#2011-08-18| 931.46
#2011-08-19| 909.76
#2011-08-22| 877.05
#2011-08-23| 896.12
#2011-08-24| 876.84
#2011-08-25| 899.67
#2011-08-26| 914.42
#2011-08-29| 906.34
#2011-08-30| 918.43
#2011-08-31| 926.81
#2011-09-01| 937.72
#2011-09-02| 926.90
#2011-09-05| .
#2011-09-06| 869.21
#2011-09-07| 890.95
#2011-09-08| 894.88
#2011-09-09| 882.44
#2011-09-12| 868.62
#2011-09-13| 882.26
#2011-09-14| 877.63
#2011-09-15| 899.58
#2011-09-16| 921.45
#2011-09-19| 926.81
#2011-09-20| 907.27
#2011-09-21| 907.29
#2011-09-22| 886.48
#2011-09-23| 887.02
#2011-09-26| 864.30
#2011-09-27| 893.24
#2011-09-28| 914.55
#2011-09-29| 925.79
#2011-09-30| 912.92
#2011-10-03| 891.98
#2011-10-04| 869.56
#2011-10-05| 851.46
#2011-10-06| 870.16
#2011-10-07| 869.56
#2011-10-10| 869.87
#2011-10-11| 894.65
#2011-10-12| 888.00
#2011-10-13| 904.06
#2011-10-14| 883.62
#2011-10-17| 915.19
#2011-10-18| 905.43
#2011-10-19| 903.51
#2011-10-20| 887.14
#2011-10-21| 894.41
#2011-10-24| 911.38
#2011-10-25| 904.10
#2011-10-26| 898.77
#2011-10-27| 923.06
#2011-10-28| 937.98
#2011-10-31| 911.40
#2011-11-01| 889.58
#2011-11-02| 864.99
#2011-11-03| 865.57
#2011-11-04| 889.68
#2011-11-07| 883.60
#2011-11-08| 872.14
#2011-11-09| 877.72
#2011-11-10| 854.13
#2011-11-11| 858.05
#2011-11-14| 868.18
#2011-11-15| 859.62
#2011-11-16| 846.95
#2011-11-17| 852.05
#2011-11-18| 835.37
#2011-11-21| 817.62
#2011-11-22| 824.72
#2011-11-23| 820.15
#2011-11-24| .
#2011-11-25| 817.10
#2011-11-28| 835.98
#2011-11-29| 861.13
#2011-11-30| 859.99
#2011-12-01| 878.68
#2011-12-02| 882.81
#2011-12-05| 891.21
#2011-12-06| 878.17
#2011-12-07| 895.27
#2011-12-08| 885.56
#2011-12-09| 878.73
#2011-12-12| 882.23
#2011-12-13| 869.42
#2011-12-14| 858.10
#2011-12-15| 842.98
#2011-12-16| 836.13
#2011-12-19| 831.84
#2011-12-20| 837.91
#2011-12-21| 847.93
#2011-12-22| 842.95
#2011-12-23| 842.91
#2011-12-26| .
#2011-12-27| 849.87
#2011-12-28| 850.31
#2011-12-29| 854.06
#2011-12-30| 873.07
#2012-01-02| .
#2012-01-03| 875.33
#2012-01-04| 897.24
#2012-01-05| 890.83
#2012-01-06| 883.42
#2012-01-09| 886.46
#2012-01-10| 887.32
#2012-01-11| 886.65
#2012-01-12| 879.96
#2012-01-13| 896.95
#2012-01-16| .
#2012-01-17| 895.63
#2012-01-18| 895.27
#2012-01-19| 904.94
#2012-01-20| 930.40
#2012-01-23| 929.39
#2012-01-24| 930.28
#2012-01-25| 952.51
#2012-01-26| 959.39
#2012-01-27| 954.51
#2012-01-30| 950.65
#2012-01-31| 951.67
#2012-02-01| 965.23
#2012-02-02| 978.60
#2012-02-03| 967.63
#2012-02-06| 994.14
#2012-02-07| 987.37
#2012-02-08|1017.54
#2012-02-09|1007.36
#2012-02-10| 985.72
#2012-02-13| 991.82
#2012-02-14| 988.98
#2012-02-15|1026.33
#2012-02-16|1017.61
#2012-02-17|1028.14
#2012-02-20| .
#2012-02-21|1028.97
#2012-02-22|1039.93
#2012-02-23|1046.59
#2012-02-24|1047.95
#2012-02-27|1055.14
#2012-02-28|1053.25
#2012-02-29|1040.05
#2012-03-01|1034.52
#2012-03-02|1027.05
#2012-03-05|1021.65
#2012-03-06|1018.44
#2012-03-07|1010.41
#2012-03-08|1024.87
#2012-03-09|1039.90
#2012-03-12|1039.38
#2012-03-13|1030.84
#2012-03-14|1039.84
#2012-03-15|1070.78
#2012-03-16|1068.18
#2012-03-19|1064.25
#2012-03-20|1060.09
#2012-03-21|1045.87
#2012-03-22|1067.10
#2012-03-23|1046.89
#2012-03-26|1045.53
#2012-03-27|1071.36
#2012-03-28|1084.28
#2012-03-29|1076.71
#2012-03-30|1072.03
#2012-04-02|1084.09
#2012-04-03|1077.03
#2012-04-04|1048.59
#2012-04-05|1043.76
#2012-04-06| .
#2012-04-09|1011.80
#2012-04-10|1021.94
#2012-04-11|1011.97
#2012-04-12|1022.46
#2012-04-13|1018.95
#2012-04-16|1007.39
#2012-04-17| 993.00
#2012-04-18|1018.41
#2012-04-19|1017.39
#2012-04-20|1007.09
#2012-04-23|1009.56
#2012-04-24|1005.92
#2012-04-25|1008.02
#2012-04-26|1020.30
#2012-04-27|1025.99
#2012-04-30|1033.79
#2012-05-01|1001.11
#2012-05-02|1006.50
#2012-05-03|1003.88
#2012-05-04|1010.09
#2012-05-07| 968.80
#2012-05-08| 987.05
#2012-05-09| 982.90
#2012-05-10| 979.32
#2012-05-11| 993.77
#2012-05-14| 984.64
#2012-05-15| 960.45
#2012-05-16| 936.40
#2012-05-17| 964.13
#2012-05-18| 932.51
#2012-05-21| 925.74
#2012-05-22| 939.82
#2012-05-23| 937.17
#2012-05-24| 930.43
#2012-05-25| 928.06
#2012-05-28| .
#2012-05-29| 933.98
#2012-05-30| 942.30
#2012-05-31| 936.32
#2012-06-01| 921.14
#2012-06-04| 889.28
#2012-06-05| 899.16
#2012-06-06| 917.74
#2012-06-07| 931.44
#2012-06-08| 914.01
#2012-06-11| 938.90
#2012-06-12| 928.01
#2012-06-13| 931.38
#2012-06-14| 927.45
#2012-06-15| 928.37
#2012-06-18| 950.06
#2012-06-19| 934.95
#2012-06-20| 941.55
#2012-06-21| 948.64
#2012-06-22| 941.70
#2012-06-25| 947.64
#2012-06-26| 937.58
#2012-06-27| 933.22
#2012-06-28| 957.58
#2012-06-29| 975.63
#2012-07-02| 977.36
#2012-07-03| 980.85
#2012-07-04| .
#2012-07-05| 980.98
#2012-07-06| 981.01
#2012-07-09| 957.45
#2012-07-10| 944.32
#2012-07-11| 938.53
#2012-07-12| 922.53
#2012-07-13| 919.67
#2012-07-16| 925.05
#2012-07-17| 909.87
#2012-07-18| 913.29
#2012-07-19| 927.13
#2012-07-20| 914.30
#2012-07-23| 898.63
#2012-07-24| 894.31
#2012-07-25| 873.17
#2012-07-26| 884.93
#2012-07-27| 907.22
#2012-07-30| 922.22
#2012-07-31| 935.88
#2012-08-01| 914.43
#2012-08-02| 923.40
#2012-08-03| 916.12
#2012-08-06| 944.13
#2012-08-07| 954.12
#2012-08-08| 962.09
#2012-08-09| 967.39
#2012-08-10| 959.56
#2012-08-13| 956.50
#2012-08-14| 947.63
#2012-08-15| 948.58
#2012-08-16| 968.13
#2012-08-17| 979.46
#2012-08-20| 977.46
#2012-08-21| 979.81
#2012-08-22| 980.04
#2012-08-23| 987.93
#2012-08-24| 976.11
#2012-08-27| 973.99
#2012-08-28| 960.28
#2012-08-29| 958.19
#2012-08-30| 954.58
#2012-08-31| 933.72
#2012-09-03| .
#2012-09-04| 929.06
#2012-09-05| 916.70
#2012-09-06| 920.10
#2012-09-07| 967.63
#2012-09-10| 965.85
#2012-09-11| 959.88
#2012-09-12| 970.35
#2012-09-13| 972.11
#2012-09-14| 974.85
#2012-09-17| 968.87
#2012-09-18| 961.24
#2012-09-19| 984.52
#2012-09-20| 964.17
#2012-09-21| 960.01
#2012-09-24| 947.45
#2012-09-25| 955.81
#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| 920.68
#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| 917.30
#2012-10-17| 922.47
#2012-10-18| 942.44
#2012-10-19| 946.91
#2012-10-22| 944.71
#2012-10-23| 944.93
#2012-10-24| 929.75
#2012-10-25| 936.90
#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| 924.37
#2012-11-09| 922.64
#2012-11-12| 909.68
#2012-11-13| 908.34
#2012-11-14| 892.77
#2012-11-15| 920.08
#2012-11-16| 954.42
#2012-11-19| 966.64
#2012-11-20| 956.50
#2012-11-21| 971.79
#2012-11-22| .
#2012-11-23| 999.44
#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|1045.29
#2012-12-27|1063.25
#2012-12-28|1078.16
#2012-12-31|1073.67
#2013-01-01|1073.67
#2013-01-02|1065.66
#2013-01-03|1069.96
#2013-01-04|1113.01
#2013-01-07|1100.60
#2013-01-08|1087.09
#2013-01-09|1091.80
#2013-01-10|1104.73
#2013-01-11|1111.58
#2013-01-14|1109.54
#2013-01-15|1121.73
#2013-01-16|1094.23
#2013-01-17|1092.65
#2013-01-18|1116.84
#2013-01-21|1109.05
#2013-01-22|1113.39
#2013-01-23|1090.21
#2013-01-24|1094.25
#2013-01-25|1109.21
#2013-01-28|1107.41
#2013-01-29|1116.99
#2013-01-30|1125.89
#2013-01-31|1129.08
#2013-02-01|1133.07
#2013-02-04|1159.45
#2013-02-05|1129.08
#2013-02-06|1181.49
#2013-02-07|1190.60
#2013-02-08|1190.68
#2013-02-11|1181.88
#2013-02-12|1187.77
#2013-02-13|1163.21
#2013-02-14|1167.13
#2013-02-15|1142.18
#2013-02-18|1156.07
#2013-02-19|1160.99
#2013-02-20|1170.57
#2013-02-21|1171.21
#2013-02-22|1162.52
#2013-02-25|1172.96
#2013-02-26|1175.53
#2013-02-27|1155.62
#2013-02-28|1189.47
#2013-03-01|1172.44
#2013-03-04|1178.40
#2013-03-05|1174.35
#2013-03-06|1193.48
#2013-03-07|1186.74
#2013-03-08|1198.19
#2013-03-11|1218.14
#2013-03-12|1209.82
#2013-03-13|1206.09
#2013-03-14|1210.59
#2013-03-15|1239.62
#2013-03-18|1202.11
#2013-03-19|1225.91
#2013-03-20|1217.88
#2013-03-21|1228.67
#2013-03-22|1207.13
#2013-03-25|1216.58
#2013-03-26|1209.87
#2013-03-27|1217.90
#2013-03-28|1204.06
#2013-03-29|1206.34
#2013-04-01|1182.87
#2013-04-02|1148.32
#2013-04-03|1200.77
#2013-04-04|1190.56
#2013-04-05|1212.38
#2013-04-08|1233.13
#2013-04-09|1228.23
#2013-04-10|1234.52
#2013-04-11|1289.50
#2013-04-12|1303.57
#2013-04-15|1284.74
#2013-04-16|1271.21
#2013-04-17|1300.24
#2013-04-18|1271.66
#2013-04-19|1265.59
#2013-04-22|1289.15
#2013-04-23|1276.55
#2013-04-24|1309.45
#2013-04-25|1321.24
#2013-04-26|1336.93
#2013-04-29|1330.43
#2013-04-30|1322.67
#2013-05-01|1305.56
#2013-05-02|1283.37
#2013-05-03|1271.50
#2013-05-06|1266.85
#2013-05-07|1327.49
#2013-05-08|1340.03
#2013-05-09|1315.74
#2013-05-10|1344.25
#2013-05-13|1383.12
#2013-05-14|1365.62
#2013-05-15|1408.78
#2013-05-16|1416.63
#2013-05-17|1408.98
#2013-05-20|1451.75
#2013-05-21|1469.48
#2013-05-22|1451.02
#2013-05-23|1391.38
#2013-05-24|1398.12
#2013-05-27|1327.32
#2013-05-28|1371.68
#2013-05-29|1390.35
#2013-05-30|1350.33
#2013-05-31|1340.01
#2013-06-03|1307.49
#2013-06-04|1325.64
#2013-06-05|1322.89
#2013-06-06|1282.69
#2013-06-07|1256.06
#2013-06-10|1329.94
#2013-06-11|1356.79
#2013-06-12|1351.14
#2013-06-13|1301.77
#2013-06-14|1302.89
#2013-06-17|1331.91
#2013-06-18|1332.54
#2013-06-19|1361.28
#2013-06-20|1307.17
#2013-06-21|1326.40
#2013-06-24|1302.62
#2013-06-25|1287.11
#2013-06-26|1292.21
#2013-06-27|1316.61
#2013-06-28|1337.93
#2013-07-01|1347.00
#2013-07-02|1375.31
#2013-07-03|1393.85
#2013-07-04|1375.50
#2013-07-05|1388.37
#2013-07-08|1370.23
#2013-07-09|1405.26
#2013-07-10|1414.20
#2013-07-11|1430.46
#2013-07-12|1429.90
#2013-07-15|1423.59
#2013-07-16|1441.11
#2013-07-17|1443.82
#2013-07-18|1433.99
#2013-07-19|1432.65
#2013-07-22|1456.23
#2013-07-23|1450.07
#2013-07-24|1439.01
#2013-07-25|1437.93
#2013-07-26|1413.27
#2013-07-29|1355.00
#2013-07-30|1387.12
#2013-07-31|1357.14
#2013-08-01|1385.31
#2013-08-02|1435.75
#2013-08-05|1422.24
#2013-08-06|1445.50
#2013-08-07|1422.97
#2013-08-08|1413.26
#2013-08-09|1409.10
#2013-08-12|1404.40
#2013-08-13|1413.94
#2013-08-14|1436.55
#2013-08-15|1415.07
#2013-08-16|1413.98
#2013-08-19|1412.13
#2013-08-20|1379.26
#2013-08-21|1355.72
#2013-08-22|1342.59
#2013-08-23|1382.61
#2013-08-26|1376.08
#2013-08-27|1383.38
#2013-08-28|1345.47
#2013-08-29|1341.14
#2013-08-30|1328.57
#2013-09-02|1322.19
#2013-09-03|1357.19
#2013-09-04|1367.44
#2013-09-05|1369.92
#2013-09-06|1380.79
#2013-09-09|1387.05
#2013-09-10|1383.49
#2013-09-11|1396.18
#2013-09-12|1391.60
#2013-09-13|1392.08
#2013-09-16|1399.69
#2013-09-17|1385.42
#2013-09-18|1408.46
#2013-09-19|1423.22
#2013-09-20|1431.33
#2013-09-23|1444.88
#2013-09-24|1437.06
#2013-09-25|1436.41
#2013-09-26|1454.63
#2013-09-27|1455.29
#2013-09-30|1420.54
#2013-10-01|1426.26
#2013-10-02|1421.03
#2013-10-03|1424.65
#2013-10-04|1411.60
#2013-10-07|1393.76
#2013-10-08|1396.77
#2013-10-09|1426.44
#2013-10-10|1437.35
#2013-10-11|1452.18
#2013-10-14|1454.97
#2013-10-15|1447.51
#2013-10-16|1437.93
#2013-10-17|1462.48
#2013-10-18|1453.59
#2013-10-21|1451.01
#2013-10-22|1457.75
#2013-10-23|1447.71
#2013-10-24|1455.26
#2013-10-25|1427.98
#2013-10-28|1447.65
#2013-10-29|1433.49
#2013-10-30|1452.59
#2013-10-31|1438.53
#2013-11-01|1420.27
#2013-11-04|1422.86
#2013-11-05|1410.85
#2013-11-06|1419.50
#2013-11-07|1402.87
#2013-11-08|1390.08
#2013-11-11|1400.15
#2013-11-12|1414.52
#2013-11-13|1417.41
#2013-11-14|1420.37
#2013-11-15|1431.84
#2013-11-18|1439.85
#2013-11-19|1428.45
#2013-11-20|1430.34
#2013-11-21|1427.13
#2013-11-22|1432.88
#2013-11-25|1445.39
#2013-11-26|1437.99
#2013-11-27|1422.12
#2013-11-28|1440.78
#2013-11-29|1440.17
#2013-12-02|1428.84
#2013-12-03|1439.32
#2013-12-04|1409.70
#2013-12-05|1399.27
#2013-12-06|1399.08
#2013-12-09|1417.20
#2013-12-10|1415.69
#2013-12-11|1411.69
#2013-12-12|1394.02
#2013-12-13|1396.76
#2013-12-16|1370.23
#2013-12-17|1384.37
#2013-12-18|1403.59
#2013-12-19|1398.65
#2013-12-20|1399.49
#2013-12-23|1401.18
#2013-12-24|1395.02
#2013-12-25|1397.82
#2013-12-26|1419.72
#2013-12-27|1427.33
#2013-12-30|1435.45
#2013-12-31|1434.55
#2014-01-01|1434.55
#2014-01-02|1435.68
#2014-01-03|1443.10
#2014-01-06|1423.31
#2014-01-07|1413.22
#2014-01-08|1430.23
#2014-01-09|1421.87
#2014-01-10|1439.75
#2014-01-13|1450.40
#2014-01-14|1412.07
#2014-01-15|1424.71
#2014-01-16|1435.78
#2014-01-17|1429.79
#2014-01-20|1431.35
#2014-01-21|1434.63
#2014-01-22|1435.09
#2014-01-23|1427.59
#2014-01-24|1421.48
#2014-01-27|1387.81
#2014-01-28|1380.86
#2014-01-29|1421.50
#2014-01-30|1376.09
#2014-01-31|1374.85
#2014-02-03|1359.33
#2014-02-04|1280.61
#2014-02-05|1329.14
#2014-02-06|1313.49
#2014-02-07|1338.02
#2014-02-10|1356.63
#2014-02-11|1352.02
#2014-02-12|1374.93
#2014-02-13|1353.91
#2014-02-14|1340.86
#2014-02-17|1345.96
#2014-02-18|1373.97
#2014-02-19|1359.14
#2014-02-20|1336.02
#2014-02-21|1358.05
#2014-02-24|1354.85
#2014-02-25|1370.79
#2014-02-26|1356.18
#2014-02-27|1359.23
#2014-02-28|1349.33
#2014-03-03|1346.06
#2014-03-04|1339.85
#2014-03-05|1339.47
#2014-03-06|1351.30
#2014-03-07|1355.13
#2014-03-10|1342.82
#2014-03-11|1353.20
#2014-03-12|1330.81
#2014-03-13|1334.94
#2014-03-14|1299.23
#2014-03-17|1291.61
#2014-03-18|1300.89
#2014-03-19|1289.25
#2014-03-20|1259.74
#2014-03-21|1260.06
#2014-03-24|1267.98
#2014-03-25|1276.68
#2014-03-26|1290.81
#2014-03-27|1317.51
#2014-03-28|1314.48
#2014-03-31|1337.59
#2014-04-01|1331.08
#2014-04-02|1343.20
#2014-04-03|1346.16
#2014-04-04|1345.94
#2014-04-07|1336.68
#2014-04-08|1319.14
#2014-04-09|1290.09
#2014-04-10|1283.90
#2014-04-11|1274.18
#2014-04-14|1279.13
#2014-04-15|1281.94
#2014-04-16|1301.97
#2014-04-17|1296.40
#2014-04-18|1304.00
#2014-04-21|1301.91
#2014-04-22|1298.76
#2014-04-23|1311.58
#2014-04-24|1297.78
#2014-04-25|1307.12
#2014-04-28|1283.00
#2014-04-29|1283.43
#2014-04-30|1290.81
#2014-05-01|1311.06
#2014-05-02|1310.48
#2014-05-05|1312.11
#2014-05-06|1319.31
#2014-05-07|1278.45
#2014-05-08|1281.50
#2014-05-09|1284.85
#2014-05-12|1264.83
#2014-05-13|1294.15
#2014-05-14|1310.73
#2014-05-15|1302.88
#2014-05-16|1284.56
#2014-05-19|1274.06
#2014-05-20|1275.18
#2014-05-21|1266.47
#2014-05-22|1292.05
#2014-05-23|1304.33
#2014-05-26|1321.39
#2014-05-27|1317.13
#2014-05-28|1322.63
#2014-05-29|1336.49
#2014-05-30|1344.56
#2014-06-02|1354.18
#2014-06-03|1359.38
#2014-06-04|1361.97
#2014-06-05|1361.84
#2014-06-06|1363.40
#2014-06-09|1365.30
#2014-06-10|1360.60
#2014-06-11|1380.57
#2014-06-12|1380.40
#2014-06-13|1374.97
#2014-06-16|1366.01
#2014-06-17|1365.74
#2014-06-18|1376.97
#2014-06-19|1403.01
#2014-06-20|1405.67
#2014-06-23|1403.71
#2014-06-24|1393.58
#2014-06-25|1391.69
#2014-06-26|1401.11
#2014-06-27|1398.16
#2014-06-30|1408.61
#2014-07-01|1422.71
#2014-07-02|1429.84
#2014-07-03|1418.99
#2014-07-04|1432.22
#2014-07-07|1429.79
#2014-07-08|1428.82
#2014-07-09|1419.88
#2014-07-10|1412.26
#2014-07-11|1405.41
#2014-07-14|1415.41
#2014-07-15|1423.37
#2014-07-16|1424.67
#2014-07-17|1423.81
#2014-07-18|1412.65
#2014-07-21|1413.56
#2014-07-22|1418.23
#2014-07-23|1416.50
#2014-07-24|1416.84
#2014-07-25|1425.66
#2014-07-28|1432.14
#2014-07-29|1429.56
#2014-07-30|1431.40
#2014-07-31|1426.81
#2014-08-01|1421.95
#2014-08-04|1413.29
#2014-08-05|1398.94
#2014-08-06|1395.00
#2014-08-07|1402.15
#2014-08-08|1376.24
#2014-08-11|1387.29
#2014-08-12|1393.20
#2014-08-13|1393.75
#2014-08-14|1395.42
#2014-08-15|1393.13
#2014-08-18|1389.15
#2014-08-19|1391.20
#2014-08-20|1383.34
#2014-08-21|1392.08
#2014-08-22|1381.47
#2014-08-25|1390.31
#2014-08-26|1385.63
#2014-08-27|1385.51
#2014-08-28|1378.74
#2014-08-29|1370.56
#2014-09-01|1369.33
#2014-09-02|1377.77
#2014-09-03|1389.14
#2014-09-04|1384.78
#2014-09-05|1391.97
#2014-09-08|1385.47
#2014-09-09|1385.15
#2014-09-10|1387.97
#2014-09-11|1395.55
#2014-09-12|1400.33
#2014-09-15|1401.90
#2014-09-16|1396.05
#2014-09-17|1389.55
#2014-09-18|1398.13
#2014-09-19|1412.28
#2014-09-22|1415.54
#2014-09-23|1417.22
#2014-09-24|1409.78
#2014-09-25|1437.76
#2014-09-26|1419.69
#2014-09-29|1424.81
#2014-09-30|1416.09
#2014-10-01|1408.02
#2014-10-02|1372.11
#2014-10-03|1354.86
#2014-10-06|1383.56
#2014-10-07|1387.63
#2014-10-08|1360.83
#2014-10-09|1355.35
#2014-10-10|1339.41
#2014-10-13|1346.24
#2014-10-14|1309.27
#2014-10-15|1329.32
#2014-10-16|1300.64
#2014-10-17|1266.80
#2014-10-20|1323.13
#2014-10-21|1302.64
#2014-10-22|1329.63
#2014-10-23|1311.77
#2014-10-24|1322.94
#2014-10-27|1337.45
#2014-10-28|1327.09
#2014-10-29|1344.51
#2014-10-30|1335.97
#2014-10-31|1345.59
#2014-11-03|1321.00
#2014-11-04|1387.70
#2014-11-05|1384.37
#2014-11-06|1380.62
#2014-11-07|1377.71
#2014-11-10|1367.98
#2014-11-11|1364.29
#2014-11-12|1375.42
#2014-11-13|1384.12
#2014-11-14|1391.49
#2014-11-17|1358.46
#2014-11-18|1387.21
#2014-11-19|1378.04
#2014-11-20|1388.25
#2014-11-21|1393.23
#2014-11-24|1383.59
#2014-11-25|1413.14
#2014-11-26|1412.93
#2014-11-27|1391.61
#2014-11-28|1408.80
#2014-12-01|1434.77
#2014-12-02|1440.93
#2014-12-03|1439.28
#2014-12-04|1463.03
#2014-12-05|1448.60
#2014-12-08|1466.48
#2014-12-09|1471.43
#2014-12-10|1427.46
#2014-12-11|1409.43
#2014-12-12|1420.77
#2014-12-15|1388.05
#2014-12-16|1377.94
#2014-12-17|1373.48
#2014-12-18|1381.21
#2014-12-19|1421.09
#2014-12-22|1411.69
#2014-12-23|1402.55
#2014-12-24|1427.89
#2014-12-25|1420.48
#2014-12-26|1430.02
#2014-12-29|1420.38
#2014-12-30|1415.83
#2014-12-31|1409.72
#2015-01-01|1409.72
#2015-01-02|1406.29
#2015-01-05|1405.58
#2015-01-06|1372.85
#2015-01-07|1373.87
#2015-01-08|1396.58
#2015-01-09|1410.67
#2015-01-12|1413.20
#2015-01-13|1404.07
#2015-01-14|1402.38
#2015-01-15|1427.84
#2015-01-16|1411.65
#2015-01-19|1417.42
#2015-01-20|1440.71
#2015-01-21|1438.01
#2015-01-22|1432.60
#2015-01-23|1449.12
#2015-01-26|1442.99
#2015-01-27|1475.97
#2015-01-28|1465.60
#2015-01-29|1442.07
#2015-01-30|1445.24
#2015-02-02|1448.04
#2015-02-03|1420.62
#2015-02-04|1445.25
#2015-02-05|1434.59
#2015-02-06|1414.88
#2015-02-09|1434.32
#2015-02-10|1428.96
#2015-02-11|1415.98
#2015-02-12|1454.80
#2015-02-13|1453.83
#2015-02-16|1461.20
#2015-02-17|1459.24
#2015-02-18|1480.14
#2015-02-19|1488.78
#2015-02-20|1501.83
#2015-02-23|1506.68
#2015-02-24|1508.29
#2015-02-25|1508.92
#2015-02-26|1510.78
#2015-02-27|1500.59
#2015-03-02|1499.14
#2015-03-03|1509.69
#2015-03-04|1499.99
#2015-03-05|1486.64
#2015-03-06|1493.97
#2015-03-09|1490.43
#2015-03-10|1493.57
#2015-03-11|1485.92
#2015-03-12|1509.28
#2015-03-13|1518.14
#2015-03-16|1515.46
#2015-03-17|1520.27
#2015-03-18|1535.72
#2015-03-19|1531.09
#2015-03-20|1548.73
#2015-03-23|1579.35
#2015-03-24|1563.80
#2015-03-25|1570.99
#2015-03-26|1554.61
#2015-03-27|1543.88
#2015-03-30|1533.58
#2015-03-31|1525.65
#2015-04-01|1503.39
#2015-04-02|1529.51
#2015-04-03|1554.62
#2015-04-06|1543.50
#2015-04-07|1538.53
#2015-04-08|1541.94
#2015-04-09|1542.75
#2015-04-10|1544.84
#2015-04-13|1531.35
#2015-04-14|1553.31
#2015-04-15|1551.85
#2015-04-16|1564.58
#2015-04-17|1567.21
#2015-04-20|1556.03
#2015-04-21|1583.89
#2015-04-22|1583.47
#2015-04-23|1593.01
#2015-04-24|1595.05
#2015-04-27|1586.65
#2015-04-28|1613.72
#2015-04-29|1611.95
#2015-04-30|1567.55
#2015-05-01|1559.71
#2015-05-04|1559.43
#2015-05-05|1561.32
#2015-05-06|1569.26
#2015-05-07|1553.04
#2015-05-08|1562.79
#2015-05-11|1566.81
#2015-05-12|1574.33
#2015-05-13|1581.14
#2015-05-14|1581.14
#2015-05-15|1590.17
#2015-05-18|1599.67
#2015-05-19|1586.04
#2015-05-20|1590.72
#2015-05-21|1591.74
#2015-05-22|1582.77
#2015-05-25|1599.45
#2015-05-26|1579.92
#2015-05-27|1586.18
#2015-05-28|1603.63
#2015-05-29|1603.55
#2015-06-01|1592.28
#2015-06-02|1593.13
#2015-06-03|1589.96
#2015-06-04|1591.82
#2015-06-05|1569.20
#2015-06-08|1562.80
#2015-06-09|1540.88
#2015-06-10|1552.78
#2015-06-11|1559.04
#2015-06-12|1567.06
#2015-06-15|1560.80
#2015-06-16|1553.41
#2015-06-17|1537.13
#2015-06-18|1526.43
#2015-06-19|1542.73
#2015-06-22|1548.75
#2015-06-23|1568.74
#2015-06-24|1557.15
#2015-06-25|1547.08
#2015-06-26|1542.71
#2015-06-29|1519.55
#2015-06-30|1530.48
#2015-07-01|1512.86
#2015-07-02|1527.61
#2015-07-03|1536.77
#2015-07-06|1507.51
#2015-07-07|1516.28
#2015-07-08|1486.11
#2015-07-09|1478.09
#2015-07-10|1465.24
#2015-07-13|1482.19
#2015-07-14|1508.02
#2015-07-15|1506.85
#2015-07-16|1519.58
#2015-07-17|1510.99
#2015-07-20|1507.43
#2015-07-21|1517.15
#2015-07-22|1497.70
#2015-07-23|1497.89
#2015-07-24|1495.27
#2015-07-27|1494.05
#2015-07-28|1471.68
#2015-07-29|1472.00
#2015-07-30|1485.96
#2015-07-31|1510.57
#2015-08-03|1517.56
#2015-08-04|1511.92
#2015-08-05|1490.33
#2015-08-06|1513.99
#2015-08-07|1524.44
#2015-08-10|1519.51
#2015-08-11|1511.35
#2015-08-12|1495.10
#2015-08-13|1484.20
#2015-08-14|1482.49
#2015-08-17|1485.98
#2015-08-18|1489.11
#2015-08-19|1472.55
#2015-08-20|1447.00
#2015-08-21|1415.87
#2015-08-24|1367.13
#2015-08-25|1301.02
#2015-08-26|1354.00
#2015-08-27|1347.59
#2015-08-28|1405.23
#2015-08-31|1380.57
#2015-09-01|1342.31
#2015-09-02|1332.25
#2015-09-03|1349.93
#2015-09-04|1331.48
#2015-09-07|1342.48
#2015-09-08|1332.11
#2015-09-09|1409.13
#2015-09-10|1371.73
#2015-09-11|1358.07
#2015-09-14|1349.71
#2015-09-15|1365.71
#2015-09-16|1400.54
#2015-09-17|1408.64
#2015-09-18|1402.11
#2015-09-21|1390.62
#2015-09-22|1400.69
#2015-09-23|1388.58
#2015-09-24|1362.40
#2015-09-25|1363.68
#2015-09-28|1356.57
#2015-09-29|1306.72
#2015-09-30|1353.58
#2015-10-01|1392.80
#2015-10-02|1412.18
#2015-10-05|1400.34
#2015-10-06|1399.26
#2015-10-07|1431.58
#2015-10-08|1433.68
#2015-10-09|1466.83
#2015-10-12|1471.93
#2015-10-13|1453.45
#2015-10-14|1429.20
#2015-10-15|1455.56
#2015-10-16|1465.45
#2015-10-19|1449.53
#2015-10-20|1442.23
#2015-10-21|1469.90
#2015-10-22|1455.08
#2015-10-23|1475.01
#2015-10-26|1486.46
#2015-10-27|1484.09
#2015-10-28|1484.64
#2015-10-29|1463.00
#2015-10-30|1478.47
#2015-11-02|1461.76
#2015-11-03|1463.17
#2015-11-04|1480.42
#2015-11-05|1483.46
#2015-11-06|1465.90
#2015-11-09|1488.93
#2015-11-10|1485.89
#2015-11-11|1488.17
#2015-11-12|1485.30
#2015-11-13|1472.72
#2015-11-16|1452.98
#2015-11-17|1465.83
#2015-11-18|1472.51
#2015-11-19|1494.20
#2015-11-20|1488.19
#2015-11-23|1483.30
#2015-11-24|1494.95
#2015-11-25|1481.37
#2015-11-26|1497.82
#2015-11-27|1488.35
#2015-11-30|1479.13
#2015-12-01|1509.28
#2015-12-02|1501.02
#2015-12-03|1504.98
#2015-12-04|1478.06
#2015-12-07|1480.83
#2015-12-08|1466.18
#2015-12-09|1475.17
#2015-12-10|1465.27
#2015-12-11|1483.07
#2015-12-14|1460.37
#2015-12-15|1426.64
#2015-12-16|1475.31
#2015-12-17|1484.32
#2015-12-18|1478.19
#2015-12-21|1473.53
#2015-12-22|1481.67
#2015-12-23|1479.63
#2015-12-24|1476.65
#2015-12-25|1469.28
#2015-12-28|1474.33
#2015-12-29|1472.51
#2015-12-30|1475.52
#2015-12-31|1478.46
#2016-01-01|1478.46
#2016-01-04|1442.79
#2016-01-05|1429.33
#2016-01-06|1408.00
#2016-01-07|1375.01
#2016-01-08|1373.62
#2016-01-11|1378.36
#2016-01-12|1350.39
#2016-01-13|1388.81
#2016-01-14|1356.41
#2016-01-15|1356.70
#2016-01-18|1345.18
#2016-01-19|1356.96
#2016-01-20|1322.32
#2016-01-21|1277.94
#2016-01-22|1340.80
#2016-01-25|1344.45
#2016-01-26|1308.87
#2016-01-27|1353.35
#2016-01-28|1349.71
#2016-01-29|1378.64
#2016-02-01|1398.13
#2016-02-02|1385.66
#2016-02-03|1341.54
#2016-02-04|1334.80
#2016-02-05|1308.67
#2016-02-08|1321.00
#2016-02-09|1249.13
#2016-02-10|1238.71
#2016-02-11|1260.68
#2016-02-12|1183.99
#2016-02-15|1262.32
#2016-02-16|1272.00
#2016-02-17|1253.10
#2016-02-18|1278.26
#2016-02-19|1259.11
#2016-02-22|1257.59
#2016-02-23|1265.15
#2016-02-24|1265.54
#2016-02-25|1254.00
#2016-02-26|1240.46
#2016-02-29|1248.78
#2016-03-01|1236.59
#2016-03-02|1284.85
#2016-03-03|1308.22
#2016-03-04|1318.00
#2016-03-07|1309.40
#2016-03-08|1296.97
#2016-03-09|1282.69
#2016-03-10|1308.63
#2016-03-11|1308.72
#2016-03-14|1321.44
#2016-03-15|1310.07
#2016-03-16|1290.00
#2016-03-17|1316.53
#2016-03-18|1295.82
#2016-03-21|1296.95
#2016-03-22|1330.40
#2016-03-23|1315.28
#2016-03-24|1300.57
#2016-03-25|1327.56
#2016-03-28|1332.29
#2016-03-29|1337.72
#2016-03-30|1318.08
#2016-03-31|1322.01
#2016-04-01|1270.54
#2016-04-04|1253.83
#2016-04-05|1223.80
#2016-04-06|1234.58
#2016-04-07|1251.32
#2016-04-08|1255.16
#2016-04-11|1238.11
#2016-04-12|1266.27
#2016-04-13|1291.30
#2016-04-14|1327.71
#2016-04-15|1321.27
#2016-04-18|1277.70
#2016-04-19|1319.91
#2016-04-20|1311.56
#2016-04-21|1344.84
#2016-04-22|1336.76
#2016-04-25|1348.81
#2016-04-26|1337.04
#2016-04-27|1324.26
#2016-04-28|1313.95
#2016-04-29|1327.81
#2016-05-02|1279.50
#2016-05-03|1281.97
#2016-05-04|1270.35
#2016-05-05|1265.34
#2016-05-06|1287.21
#2016-05-09|1273.79
#2016-05-10|1297.17
#2016-05-11|1298.92
#2016-05-12|1289.44
#2016-05-13|1266.26
#2016-05-16|1268.57
#2016-05-17|1280.80
#2016-05-18|1264.40
#2016-05-19|1258.26
#2016-05-20|1259.27
#2016-05-23|1267.41
#2016-05-24|1246.53
#2016-05-25|1269.09
#2016-05-26|1287.01
#2016-05-27|1290.54
#2016-05-30|1297.06
#2016-05-31|1318.07
#2016-06-01|1321.97
#2016-06-02|1303.09
#2016-06-03|1322.44
#2016-06-06|1307.91
#2016-06-07|1310.73
#2016-06-08|1328.35
#2016-06-09|1311.60
#2016-06-10|1305.51
#2016-06-13|1265.86
#2016-06-14|1257.97
#2016-06-15|1272.72
#2016-06-16|1252.34
#2016-06-17|1270.25
#2016-06-20|1296.75
#2016-06-21|1306.01
#2016-06-22|1296.18
#2016-06-23|1310.60
#2016-06-24|1242.03
#2016-06-27|1234.71
#2016-06-28|1203.40
#2016-06-29|1231.53
#2016-06-30|1224.15
#2016-07-01|1230.08
#2016-07-04|1237.02
#2016-07-05|1240.51
#2016-07-06|1208.91
#2016-07-07|1210.96
#2016-07-08|1208.72
#2016-07-11|1240.65
#2016-07-12|1258.00
#2016-07-13|1298.38
#2016-07-14|1289.58
#2016-07-15|1311.69
#2016-07-18|1308.58
#2016-07-19|1307.93
#2016-07-20|1301.27
#2016-07-21|1330.40
#2016-07-22|1315.07
#2016-07-25|1326.54
#2016-07-26|1313.58
#2016-07-27|1336.80
#2016-07-28|1344.75
#2016-07-29|1377.34
#2016-08-01|1374.26
#2016-08-02|1359.44
#2016-08-03|1328.97
#2016-08-04|1363.75
#2016-08-05|1368.62
#2016-08-08|1401.37
#2016-08-09|1409.21
#2016-08-10|1399.06
#2016-08-11|1398.90
#2016-08-12|1411.56
#2016-08-15|1401.84
#2016-08-16|1390.85
#2016-08-17|1419.09
#2016-08-18|1399.23
#2016-08-19|1422.13
#2016-08-22|1430.05
#2016-08-23|1410.15
#2016-08-24|1424.27
#2016-08-25|1429.74
#2016-08-26|1402.35
#2016-08-29|1427.49
#2016-08-30|1427.95
#2016-08-31|1437.51
#2016-09-01|1449.42
#2016-09-02|1435.85
#2016-09-05|1454.09
#2016-09-06|1472.85
#2016-09-07|1469.65
#2016-09-08|1474.35
#2016-09-09|1456.69
#2016-09-12|1444.95
#2016-09-13|1444.45
#2016-09-14|1429.32
#2016-09-15|1410.23
#2016-09-16|1403.83
#2016-09-19|1410.78
#2016-09-20|1419.17
#2016-09-21|1469.68
#2016-09-22|1471.55
#2016-09-23|1449.18
#2016-09-26|1438.29
#2016-09-27|1457.82
#2016-09-28|1437.52
#2016-09-29|1435.51
#2016-09-30|1411.59
#2016-10-03|1412.42
#2016-10-04|1416.41
#2016-10-05|1435.03
#2016-10-06|1436.28
#2016-10-07|1447.73
#2016-10-10|1442.21
#2016-10-11|1439.12
#2016-10-12|1421.75
#2016-10-13|1430.22
#2016-10-14|1422.82
#2016-10-17|1433.15
#2016-10-18|1431.58
#2016-10-19|1433.05
#2016-10-20|1439.89
#2016-10-21|1436.44
#2016-10-24|1431.06
#2016-10-25|1449.86
#2016-10-26|1444.40
#2016-10-27|1432.44
#2016-10-28|1442.67
#2016-10-31|1450.67
#2016-11-01|1454.51
#2016-11-02|1433.81
#2016-11-03|1435.40
#2016-11-04|1401.26
#2016-11-07|1409.92
#2016-11-08|1423.49
#2016-11-09|1338.35
#2016-11-10|1378.88
#2016-11-11|1385.77
#2016-11-14|1392.29
#2016-11-15|1390.94
#2016-11-16|1407.63
#2016-11-17|1402.98
#2016-11-18|1414.25
#2016-11-21|1417.13
#2016-11-22|1402.44
#2016-11-23|1385.71
#2016-11-24|1425.77
#2016-11-25|1449.59
#2016-11-28|1451.21
#2016-11-29|1439.55
#2016-11-30|1428.46
#2016-12-01|1439.10
#2016-12-02|1437.63
#2016-12-05|1416.52
#2016-12-06|1435.54
#2016-12-07|1458.97
#2016-12-08|1483.98
#2016-12-09|1478.15
#2016-12-12|1480.01
#2016-12-13|1486.45
#2016-12-14|1489.86
#2016-12-15|1468.30
#2016-12-16|1475.76
#2016-12-19|1488.00
#2016-12-20|1472.10
#2016-12-21|1476.76
#2016-12-22|1481.25
#2016-12-23|1485.21
#2016-12-26|1465.99
#2016-12-27|1463.47
#2016-12-28|1461.93
#2016-12-29|1455.59
#2016-12-30|1454.17
#2017-01-02|1457.21
#2017-01-03|1446.01
#2017-01-04|1497.97
#2017-01-05|1513.85
#2017-01-06|1478.18
#2017-01-09|1475.57
#2017-01-10|1478.14
#2017-01-11|1467.66
#2017-01-12|1487.93
#2017-01-13|1485.43
#2017-01-16|1483.60
#2017-01-17|1476.32
#2017-01-18|1483.08
#2017-01-19|1476.54
#2017-01-20|1476.85
#2017-01-23|1475.64
#2017-01-24|1452.35
#2017-01-25|1465.19
#2017-01-26|1468.84
#2017-01-27|1464.84
#2017-01-30|1475.13
#2017-01-31|1457.90
#2017-02-01|1451.95
#2017-02-02|1448.56
#2017-02-03|1452.83
#2017-02-06|1459.30
#2017-02-07|1448.42
#2017-02-08|1464.25
#2017-02-09|1428.85
#2017-02-10|1463.79
#2017-02-13|1468.97
#2017-02-14|1459.60
#2017-02-15|1470.37
#2017-02-16|1485.61
#2017-02-17|1481.76
#2017-02-20|1484.89
#2017-02-21|1491.48
#2017-02-22|1497.34
#2017-02-23|1500.51
#2017-02-24|1498.44
#2017-02-27|1488.31
#2017-02-28|1488.21
#2017-03-01|1484.13
#2017-03-02|1480.55
#2017-03-03|1470.75
#2017-03-06|1480.23
#2017-03-07|1477.14
#2017-03-08|1464.02
#2017-03-09|1474.22
#2017-03-10|1492.00
#2017-03-13|1497.85
#2017-03-14|1493.76
#2017-03-15|1495.30
#2017-03-16|1515.38
#2017-03-17|1506.36
#2017-03-20|1511.35
#2017-03-21|1523.09
#2017-03-22|1491.11
#2017-03-23|1486.42
#2017-03-24|1498.27
#2017-03-27|1487.27
#2017-03-28|1505.27
#2017-03-29|1496.33
#2017-03-30|1484.83
#2017-03-31|1472.32
#2017-04-03|1475.38
#2017-04-04|1458.26
#2017-04-05|1433.00
#2017-04-06|1411.88
#2017-04-07|1415.46
#2017-04-10|1422.29
#2017-04-11|1435.10
#2017-04-12|1415.99
#2017-04-13|1412.18
#2017-04-14|1413.20
#2017-04-17|1414.88
#2017-04-18|1412.99
#2017-04-19|1398.05
#2017-04-20|1413.53
#2017-04-21|1436.90
#2017-04-24|1438.91
#2017-04-25|1448.97
#2017-04-26|1476.10
#2017-04-27|1471.85
#2017-04-28|1454.20
#2017-05-01|1457.19
#2017-05-02|1472.49
#2017-05-03|1470.10
#2017-05-04|1465.23
#2017-05-05|1466.10
#2017-05-08|1494.30
#2017-05-09|1462.07
#2017-05-10|1456.76
#2017-05-11|1473.02
#2017-05-12|1459.75
#2017-05-15|1452.07
#2017-05-16|1470.43
#2017-05-17|1480.06
#2017-05-18|1463.37
#2017-05-19|1465.16
#2017-05-22|1479.22
#2017-05-23|1473.84
#2017-05-24|1466.74
#2017-05-25|1470.90
#2017-05-26|1465.63
#2017-05-29|1464.31
#2017-05-30|1471.07
#2017-05-31|1466.92
#2017-06-01|1474.33
#2017-06-02|1516.31
#2017-06-05|1493.34
#2017-06-06|1495.32
#2017-06-07|1493.98
#2017-06-08|1471.61
#2017-06-09|1469.16
#2017-06-12|1479.91
#2017-06-13|1477.68
#2017-06-14|1491.02
#2017-06-15|1452.42
#2017-06-16|1453.22
#2017-06-19|1447.01
#2017-06-20|1450.66
#2017-06-21|1445.61
#2017-06-22|1452.95
#2017-06-23|1456.01
#2017-06-26|1451.55
#2017-06-27|1450.18
#2017-06-28|1455.09
#2017-06-29|1456.56
#2017-06-30|1454.92
#2017-07-03|1454.79
#2017-07-04|1467.88
#2017-07-05|1483.74
#2017-07-06|1475.46
#2017-07-07|1465.00
#2017-07-10|1470.04
#2017-07-11|1475.84
#2017-07-12|1490.79
#2017-07-13|1484.37
#2017-07-14|1508.28
#2017-07-17|1506.13
#2017-07-18|1503.63
#2017-07-19|1497.04
#2017-07-20|1499.40
#2017-07-21|1501.25
#2017-07-24|1489.84
#2017-07-25|1486.68
#2017-07-26|1495.91
#2017-07-27|1507.40
#2017-07-28|1510.60
#2017-07-31|1513.62
#2017-08-01|1526.31
#2017-08-02|1526.60
#2017-08-03|1521.64
#2017-08-04|1516.82
#2017-08-07|1529.79
#2017-08-08|1527.27
#2017-08-09|1521.65
#2017-08-10|1534.67
#2017-08-11|1535.10
#2017-08-14|1514.30
#2017-08-15|1516.87
#2017-08-16|1508.26
#2017-08-17|1513.53
#2017-08-18|1513.20
#2017-08-21|1512.31
#2017-08-22|1504.05
#2017-08-23|1512.48
#2017-08-24|1502.71
#2017-08-25|1514.36
#2017-08-28|1511.61
#2017-08-29|1509.38
#2017-08-30|1499.61
#2017-08-31|1506.43
#2017-09-01|1508.89
#2017-09-04|1506.91
#2017-09-05|1516.45
#2017-09-06|1504.17
#2017-09-07|1525.82
#2017-09-08|1526.90
#2017-09-11|1531.85
#2017-09-12|1533.77
#2017-09-13|1534.40
#2017-09-14|1531.99
#2017-09-15|1539.61
#2017-09-18|1533.98
#2017-09-19|1575.23
#2017-09-20|1580.83
#2017-09-21|1576.05
#2017-09-22|1581.32
#2017-09-25|1595.29
#2017-09-26|1595.75
#2017-09-27|1586.87
#2017-09-28|1590.22
#2017-09-29|1584.41
#2017-10-02|1582.65
#2017-10-03|1591.57
#2017-10-04|1585.82
#2017-10-05|1590.57
#2017-10-06|1600.50
#2017-10-09|1602.22
#2017-10-10|1624.84
#2017-10-11|1611.72
#2017-10-12|1612.02
#2017-10-13|1618.72
#2017-10-16|1618.58
#2017-10-17|1615.99
#2017-10-18|1617.48
#2017-10-19|1630.22
#2017-10-20|1619.20
#2017-10-23|1623.91
#2017-10-24|1627.84
#2017-10-25|1623.02
#2017-10-26|1632.87
#2017-10-27|1641.81
#2017-10-30|1651.36
#2017-10-31|1640.20
#2017-11-01|1652.39
#2017-11-02|1675.25
#2017-11-03|1671.86
#2017-11-06|1671.18
#2017-11-07|1679.01
#2017-11-08|1696.67
#2017-11-09|1676.39
#2017-11-10|1662.56
#2017-11-13|1656.53
#2017-11-14|1654.83
#2017-11-15|1628.69
#2017-11-16|1641.89
#2017-11-17|1647.35
#2017-11-20|1647.69
#2017-11-21|1663.78
#2017-11-22|1684.34
#2017-11-23|1691.15
#2017-11-24|1679.47
#2017-11-27|1680.83
#2017-11-28|1678.30
#2017-11-29|1679.84
#2017-11-30|1681.52
#2017-12-01|1669.81
#2017-12-04|1660.22
#2017-12-05|1658.30
#2017-12-06|1641.14
#2017-12-07|1645.30
#2017-12-08|1649.66
#2017-12-11|1656.67
#2017-12-12|1654.20
#2017-12-13|1664.42
#2017-12-14|1672.03
#2017-12-15|1658.20
#2017-12-18|1691.98
#2017-12-19|1693.63
#2017-12-20|1698.00
#2017-12-21|1701.73
#2017-12-22|1710.62
#2017-12-25|1710.52
#2017-12-26|1709.36
#2017-12-27|1714.32
#2017-12-28|1710.11
#2017-12-29|1713.98
#2018-01-01|1713.98
#2018-01-02|1718.97
#2018-01-03|1715.48
#2018-01-04|1739.89
#2018-01-05|1757.45
#2018-01-08|1762.00
#2018-01-09|1769.09
#2018-01-10|1807.49
#2018-01-11|1793.71
#2018-01-12|1783.37
#2018-01-15|1800.37
#2018-01-16|1813.10
#2018-01-17|1813.98
#2018-01-18|1797.68
#2018-01-19|1816.83
#2018-01-22|1812.16
#2018-01-23|1835.86
#2018-01-24|1839.01
#2018-01-25|1829.60
#2018-01-26|1819.76
#2018-01-29|1820.65
#2018-01-30|1811.87
#2018-01-31|1783.85
#2018-02-01|1804.16
#2018-02-02|1793.69
#2018-02-05|1772.46
#2018-02-06|1724.27
#2018-02-07|1730.54
#2018-02-08|1762.36
#2018-02-09|1736.13
#2018-02-12|1737.13
#2018-02-13|1720.98
#2018-02-14|1704.43
#2018-02-15|1723.42
#2018-02-16|1739.74
#2018-02-19|1765.85
#2018-02-20|1737.50
#2018-02-21|1739.98
#2018-02-22|1732.88
#2018-02-23|1756.01
#2018-02-26|1763.32
#2018-02-27|1773.84
#2018-02-28|1756.51
#2018-03-01|1723.96
#2018-03-02|1703.09
#2018-03-05|1673.26
#2018-03-06|1691.09
#2018-03-07|1667.27
#2018-03-08|1671.62
#2018-03-09|1657.68
#2018-03-12|1701.43
#2018-03-13|1697.36
#2018-03-14|1699.66
#2018-03-15|1698.18
#2018-03-16|1687.51
#2018-03-19|1672.64
#2018-03-20|1672.33
#2018-03-21|1673.58
#2018-03-22|1687.66
#2018-03-23|1629.78
#2018-03-26|1636.81
#2018-03-27|1683.02
#2018-03-28|1674.83
#2018-03-29|1668.76
#2018-03-30|1671.46
#2018-04-02|1671.66
#2018-04-03|1662.74
#2018-04-04|1679.91
#2018-04-05|1672.81
#2018-04-06|1668.99
#2018-04-09|1665.85
#2018-04-10|1686.34
#2018-04-11|1693.61
#2018-04-12|1676.13
#2018-04-13|1686.51
#2018-04-16|1691.49
#2018-04-17|1688.81
#2018-04-18|1694.52
#2018-04-19|1686.83
#2018-04-20|1684.32
#2018-04-23|1675.17
#2018-04-24|1692.68
#2018-04-25|1696.80
#2018-04-26|1694.38
#2018-04-27|1698.16
#2018-04-30|1697.31
#2018-05-01|1698.00
#2018-05-02|1678.70
#2018-05-03|1691.37
#2018-05-04|1687.76
#2018-05-07|1683.14
#2018-05-08|1678.45
#2018-05-09|1684.08
#2018-05-10|1708.66
#2018-05-11|1724.53
#2018-05-14|1725.92
#2018-05-15|1710.99
#2018-05-16|1714.11
#2018-05-17|1709.37
#2018-05-18|1723.93
#2018-05-21|1717.71
#2018-05-22|1718.16
#2018-05-23|1715.92
#2018-05-24|1679.75
#2018-05-25|1659.18
#2018-05-28|1652.50
#2018-05-29|1646.53
#2018-05-30|1608.54
#2018-05-31|1623.26
#2018-06-01|1635.27
#2018-06-04|1684.33
#2018-06-05|1672.86
#2018-06-06|1682.93
#2018-06-07|1694.73
#2018-06-08|1691.76
#2018-06-11|1683.79
#2018-06-12|1671.15
#2018-06-13|1680.80
#2018-06-14|1663.42
#2018-06-15|1664.49
#2018-06-18|1651.59
#2018-06-19|1641.65
#2018-06-20|1637.81
#2018-06-21|1628.48
#2018-06-22|1609.61
#2018-06-25|1591.87
#2018-06-26|1591.96
#2018-06-27|1570.41
#2018-06-28|1579.28
#2018-06-29|1582.55
#2018-07-02|1552.39
#2018-07-03|1550.02
#2018-07-04|1545.59
#2018-07-05|1540.98
#2018-07-06|1562.75
#2018-07-09|1568.67
#2018-07-10|1565.32
#2018-07-11|1546.17
#2018-07-12|1545.75
#2018-07-13|1558.88
#2018-07-16|1561.48
#2018-07-17|1575.45
#2018-07-18|1590.93
#2018-07-19|1590.07
#2018-07-20|1598.34
#2018-07-23|1589.05
#2018-07-24|1601.42
#2018-07-25|1607.26
#2018-07-26|1617.87
#2018-07-27|1627.39
#2018-07-30|1635.48
#2018-07-31|1604.55
#2018-08-01|1624.63
#2018-08-02|1603.47
#2018-08-03|1607.83
#2018-08-06|1601.03
#2018-08-07|1615.73
#2018-08-08|1611.94
#2018-08-09|1595.18
#2018-08-10|1588.53
#2018-08-13|1554.27
#2018-08-14|1572.47
#2018-08-15|1566.69
#2018-08-16|1561.08
#2018-08-17|1569.81
#2018-08-20|1565.13
#2018-08-21|1558.60
#2018-08-22|1585.97
#2018-08-23|1549.40
#2018-08-24|1550.87
#2018-08-27|1575.38
#2018-08-28|1592.49
#2018-08-29|1594.42
#2018-08-30|1584.41
#2018-08-31|1575.71
#2018-09-03|1555.51
#2018-09-04|1540.39
#2018-09-05|1533.28
#2018-09-06|1532.59
#2018-09-07|1517.18
#2018-09-10|1516.46
#2018-09-11|1519.78
#2018-09-12|1512.24
#2018-09-13|1527.98
#2018-09-14|1543.46
#2018-09-17|1542.81
#2018-09-18|1565.84
#2018-09-19|1585.51
#2018-09-20|1585.71
#2018-09-21|1599.93
#2018-09-24|1599.88
#2018-09-25|1609.03
#2018-09-26|1591.52
#2018-09-27|1588.63
#2018-09-28|1597.91
#2018-10-01|1581.45
#2018-10-02|1600.63
#2018-10-03|1556.67
#2018-10-04|1563.79
#2018-10-05|1554.44
#2018-10-08|1560.02
#2018-10-09|1521.22
#2018-10-10|1517.99
#2018-10-11|1477.52
#2018-10-12|1482.23
#2018-10-15|1454.56
#2018-10-16|1467.75
#2018-10-17|1484.62
#2018-10-18|1472.17
#2018-10-19|1457.11
#2018-10-22|1452.94
#2018-10-23|1440.90
#2018-10-24|1439.74
#2018-10-25|1397.59
#2018-10-26|1429.27
#2018-10-29|1398.06
#2018-10-30|1408.81
#2018-10-31|1438.46
#2018-11-01|1431.07
#2018-11-02|1434.73
#2018-11-05|1413.67
#2018-11-06|1441.89
#2018-11-07|1440.78
#2018-11-08|1443.19
#2018-11-09|1446.19
#2018-11-12|1438.41
#2018-11-13|1403.79
#2018-11-14|1425.19
#2018-11-15|1433.13
#2018-11-16|1426.72
#2018-11-19|1431.66
#2018-11-20|1431.06
#2018-11-21|1421.67
#2018-11-22|1430.01
#2018-11-23|1432.18
#2018-11-26|1428.40
#2018-11-27|1448.19
#2018-11-28|1436.60
#2018-11-29|1451.91
#2018-11-30|1452.36
#2018-12-03|1485.63
#2018-12-04|1468.59
#2018-12-05|1453.27
#2018-12-06|1450.20
#2018-12-07|1448.39
#2018-12-10|1425.40
#2018-12-11|1401.99
#2018-12-12|1439.76
#2018-12-13|1444.36
#2018-12-14|1428.35
#2018-12-17|1434.27
#2018-12-18|1428.72
#2018-12-19|1438.64
#2018-12-20|1414.56
#2018-12-21|1387.70
#2018-12-24|1394.64
#2018-12-25|1326.59
#2018-12-26|1342.34
#2018-12-27|1393.96
#2018-12-28|1398.40
#2018-12-31|1406.63
#2019-01-01|1406.63
#2019-01-02|1407.66
#2019-01-03|1429.39
#2019-01-04|1403.92
#2019-01-07|1442.37
#2019-01-08|1452.98
#2019-01-09|1477.27
#2019-01-10|1473.35
#2019-01-11|1488.05
#2019-01-14|1487.44
#2019-01-15|1502.96
#2019-01-16|1494.60
#2019-01-17|1491.25
#2019-01-18|1493.19
#2019-01-21|1499.82
#2019-01-22|1494.95
#2019-01-23|1485.65
#2019-01-24|1488.41
#2019-01-25|1501.76
#2019-01-28|1497.16
#2019-01-29|1493.76
#2019-01-30|1482.73
#2019-01-31|1504.52
#2019-02-01|1492.34
#2019-02-04|1490.68
#2019-02-05|1491.23
#2019-02-06|1482.04
#2019-02-07|1462.94
#2019-02-08|1434.15
#2019-02-11|1427.94
#2019-02-12|1462.89
#2019-02-13|1466.78
#2019-02-14|1465.75
#2019-02-15|1455.37
#2019-02-18|1475.36
#2019-02-19|1476.55
#2019-02-20|1485.98
#2019-02-21|1483.52
#2019-02-22|1483.02
#2019-02-25|1494.89
#2019-02-26|1498.55
#2019-02-27|1500.04
#2019-02-28|1479.95
#2019-03-01|1473.04
#2019-03-04|1465.27
#2019-03-05|1450.21
#2019-03-06|1448.12
#2019-03-07|1437.75
#2019-03-08|1416.16
#2019-03-11|1424.18
#2019-03-12|1436.59
#2019-03-13|1422.90
#2019-03-14|1407.53
#2019-03-15|1422.60
#2019-03-18|1434.64
#2019-03-19|1436.68
#2019-03-20|1443.13
#2019-03-21|1449.15
#2019-03-22|1468.49
#2019-03-25|1428.43
#2019-03-26|1455.28
#2019-03-27|1442.00
#2019-03-28|1418.45
#2019-03-29|1415.66
#2019-04-01|1440.84
#2019-04-02|1451.12
#2019-04-03|1463.87
#2019-04-04|1476.09
#2019-04-05|1487.80
#2019-04-08|1481.33
#2019-04-09|1490.57
#2019-04-10|1486.92
#2019-04-11|1477.11
#2019-04-12|1474.61
#2019-04-15|1484.24
#2019-04-16|1485.77
#2019-04-17|1511.20
#2019-04-18|1523.42
#2019-04-19|1524.46
#2019-04-22|1519.93
#2019-04-23|1521.31
#2019-04-24|1498.95
#2019-04-25|1497.35
#2019-04-26|1488.93
#2019-04-29|1491.14
#2019-04-30|1494.29
#2019-05-01|1496.71
#2019-05-02|1493.48
#2019-05-03|1493.80
#2019-05-06|1497.91
#2019-05-07|1478.02
#2019-05-08|1454.35
#2019-05-09|1428.87
#2019-05-10|1419.02
#2019-05-13|1423.90
#2019-05-14|1407.65
#2019-05-15|1412.23
#2019-05-16|1395.87
#2019-05-17|1392.97
#2019-05-20|1400.15
#2019-05-21|1391.08
#2019-05-22|1388.88
#2019-05-23|1389.35
#2019-05-24|1396.43
#2019-05-27|1404.11
#2019-05-28|1415.51
#2019-05-29|1407.76
#2019-05-30|1406.29
#2019-05-31|1378.22
#2019-06-03|1377.38
#2019-06-04|1393.79
#2019-06-05|1429.12
#2019-06-06|1422.05
#2019-06-07|1429.54
#2019-06-10|1446.23
#2019-06-11|1457.15
#2019-06-12|1455.19
#2019-06-13|1437.68
#2019-06-14|1441.55
#2019-06-17|1434.85
#2019-06-18|1434.35
#2019-06-19|1453.70
#2019-06-20|1457.22
#2019-06-21|1447.55
#2019-06-24|1458.26
#2019-06-25|1456.08
#2019-06-26|1442.42
#2019-06-27|1463.02
#2019-06-28|1465.26
#2019-07-01|1490.99
#2019-07-02|1491.54
#2019-07-03|1477.97
#2019-07-04|1485.71
#2019-07-05|1486.84
#2019-07-08|1474.67
#2019-07-09|1471.05
#2019-07-10|1469.71
#2019-07-11|1469.55
#2019-07-12|1475.51
#2019-07-15|1475.00
#2019-07-16|1476.53
#2019-07-17|1475.34
#2019-07-18|1456.58
#2019-07-19|1486.61
#2019-07-22|1484.09
#2019-07-23|1488.42
#2019-07-24|1504.85
#2019-07-25|1500.29
#2019-07-26|1476.83
#2019-07-29|1463.34
#2019-07-30|1476.45
#2019-07-31|1449.05
#2019-08-01|1460.01
#2019-08-02|1438.52
#2019-08-05|1425.85
#2019-08-06|1406.15
#2019-08-07|1414.70
#2019-08-08|1413.50
#2019-08-09|1426.45
#2019-08-12|1428.69
#2019-08-13|1391.15
#2019-08-14|1414.69
#2019-08-15|1397.15
#2019-08-16|1391.51
#2019-08-19|1400.15
#2019-08-20|1408.94
#2019-08-21|1405.11
#2019-08-22|1407.44
#2019-08-23|1418.65
#2019-08-26|1402.84
#2019-08-27|1420.79
#2019-08-28|1419.60
#2019-08-29|1411.31
#2019-08-30|1435.85
#2019-09-02|1432.57
#2019-09-03|1445.17
#2019-09-04|1431.59
#2019-09-05|1443.65
#2019-09-06|1461.68
#2019-09-09|1462.23
#2019-09-10|1486.48
#2019-09-11|1520.07
#2019-09-12|1523.02
#2019-09-13|1528.33
#2019-09-16|1529.24
#2019-09-17|1526.85
#2019-09-18|1520.00
#2019-09-19|1517.40
#2019-09-20|1527.35
#2019-09-23|1536.76
#2019-09-24|1541.10
#2019-09-25|1523.13
#2019-09-26|1536.42
#2019-09-27|1520.23
#2019-09-30|1501.07
#2019-10-01|1517.66
#2019-10-02|1502.84
#2019-10-03|1478.43
#2019-10-04|1477.19
#2019-10-07|1471.35
#2019-10-08|1484.30
#2019-10-09|1479.51
#2019-10-10|1472.30
#2019-10-11|1494.24
#2019-10-14|1494.52
#2019-10-15|1519.81
#2019-10-16|1534.35
#2019-10-17|1527.07
#2019-10-18|1528.22
#2019-10-21|1529.43
#2019-10-22|1530.19
#2019-10-23|1533.92
#2019-10-24|1551.88
#2019-10-25|1550.41
#2019-10-28|1548.77
#2019-10-29|1572.12
#2019-10-30|1571.11
#2019-10-31|1582.79
#2019-11-01|1581.46
#2019-11-04|1577.96
#2019-11-05|1597.62
#2019-11-06|1597.57
#2019-11-07|1599.51
#2019-11-08|1629.40
#2019-11-11|1633.51
#2019-11-12|1635.44
#2019-11-13|1632.77
#2019-11-14|1614.25
#2019-11-15|1619.00
#2019-11-18|1619.02
#2019-11-19|1604.95
#2019-11-20|1592.10
#2019-11-21|1594.09
#2019-11-22|1594.37
#2019-11-25|1596.12
#2019-11-26|1591.18
#2019-11-27|1590.95
#2019-11-28|1587.20
#2019-11-29|1572.74
#2019-12-02|1593.92
#2019-12-03|1593.38
#2019-12-04|1591.84
#2019-12-05|1596.55
#2019-12-06|1593.03
#2019-12-09|1598.31
#2019-12-10|1587.46
#2019-12-11|1587.21
#2019-12-12|1574.15
#2019-12-13|1611.26
#2019-12-16|1598.59
#2019-12-17|1602.08
#2019-12-18|1596.46
#2019-12-19|1604.23
#2019-12-20|1594.78
#2019-12-23|1589.83
#2019-12-24|1583.12
#2019-12-25|1568.86
#2019-12-26|1575.89
#2019-12-27|1577.21
#2019-12-30|1576.97
#2019-12-31|1581.01
#2020-01-01|1581.01
#2020-01-02|1582.41
#2020-01-03|1584.00
#2020-01-06|1549.57
#2020-01-07|1572.46
#2020-01-08|1546.54
#2020-01-09|1549.77
#2020-01-10|1546.91
#2020-01-13|1543.18
#2020-01-14|1549.76
#2020-01-15|1543.27
#2020-01-16|1544.59
#2020-01-17|1559.26
#2020-01-20|1570.05
#2020-01-21|1572.58
#2020-01-22|1572.55
#2020-01-23|1573.03
#2020-01-24|1566.80
#2020-01-27|1549.51
#2020-01-28|1537.52
#2020-01-29|1541.25
#2020-01-30|1524.16
#2020-01-31|1527.06
#2020-02-03|1508.30
#2020-02-04|1506.95
#2020-02-05|1514.66
#2020-02-06|1555.57
#2020-02-07|1544.14
#2020-02-10|1531.23
#2020-02-11|1532.47
#2020-02-12|1533.66
#2020-02-13|1532.57
#2020-02-14|1524.67
#2020-02-17|1521.11
#2020-02-18|1507.56
#2020-02-19|1488.68
#2020-02-20|1496.35
#2020-02-21|1503.90
#2020-02-24|1510.12
#2020-02-25|1469.31
#2020-02-26|1457.46
#2020-02-27|1437.62
#2020-02-28|1411.02
#2020-03-02|1411.85
#2020-03-03|1397.69
#2020-03-04|1391.07
#2020-03-05|1404.37
#2020-03-06|1367.54
#2020-03-09|1323.59
#2020-03-10|1324.59
#2020-03-11|1301.11
#2020-03-12|1241.51
#2020-03-13|1170.02
#2020-03-16|1146.12
#2020-03-17|1161.74
#2020-03-18|1134.38
#2020-03-19|1115.13
#2020-03-20|1110.51
#2020-03-23|1083.56
#2020-03-24|1121.78
#2020-03-25|1234.62
#2020-03-26|1222.32
#2020-03-27|1284.05
#2020-03-30|1258.97
#2020-03-31|1215.19
#2020-04-01|1181.90
#2020-04-02|1152.57
#2020-04-03|1123.73
#2020-04-06|1179.51
#2020-04-07|1207.35
#2020-04-08|1231.95
#2020-04-09|1244.69
#2020-04-10|1246.93
#2020-04-13|1226.96
#2020-04-14|1266.43
#2020-04-15|1255.46
#2020-04-16|1226.22
#2020-04-17|1269.41
#2020-04-20|1252.93
#2020-04-21|1230.07
#2020-04-22|1211.04
#2020-04-23|1239.83
#2020-04-24|1233.54
#2020-04-27|1259.05
#2020-04-28|1263.88
#2020-04-29|1269.45
#2020-04-30|1290.71
#2020-05-01|1246.18
#2020-05-04|1242.85
#2020-05-05|1246.55
#2020-05-06|1254.42
#2020-05-07|1229.15
#2020-05-08|1265.72
#2020-05-11|1294.72
#2020-05-12|1269.52
#2020-05-13|1264.61
#2020-05-14|1231.26
#2020-05-15|1238.11
#2020-05-18|1244.24
#2020-05-19|1281.17
#2020-05-20|1283.02
#2020-05-21|1273.50
#2020-05-22|1257.61
#2020-05-25|1279.88
#2020-05-26|1331.04
#2020-05-27|1351.30
#2020-05-28|1394.35
#2020-05-29|1352.27
#2020-06-01|1355.78
#2020-06-02|1362.29
#2020-06-03|1399.88
#2020-06-04|1401.04
#2020-06-05|1419.38
#2020-06-08|1456.63
#2020-06-09|1455.74
#2020-06-10|1455.77
#2020-06-11|1409.64
#2020-06-12|1382.71
#2020-06-15|1335.36
#2020-06-16|1413.19
#2020-06-17|1393.64
#2020-06-18|1386.80
#2020-06-19|1370.94
#2020-06-22|1364.51
#2020-06-23|1391.24
#2020-06-24|1395.42
#2020-06-25|1355.48
#2020-06-26|1366.98
#2020-06-29|1333.26
#2020-06-30|1341.39
#2020-07-01|1323.97
#2020-07-02|1341.92
#2020-07-03|1344.18
#2020-07-06|1373.45
#2020-07-07|1353.87
#2020-07-08|1340.72
#2020-07-09|1335.47
#2020-07-10|1312.61
#2020-07-13|1358.42
#2020-07-14|1354.27
#2020-07-15|1390.92
#2020-07-16|1385.22
#2020-07-17|1385.38
#2020-07-20|1379.93
#2020-07-21|1375.69
#2020-07-22|1365.28
#2020-07-23|1370.89
#2020-07-24|1381.50
#2020-07-27|1393.31
#2020-07-28|1377.38
#2020-07-29|1340.94
#2020-07-30|1343.89
#2020-07-31|1285.61
#2020-08-03|1303.74
#2020-08-04|1356.42
#2020-08-05|1375.32
#2020-08-06|1388.51
#2020-08-07|1387.79
#2020-08-10|1403.62
#2020-08-11|1459.92
#2020-08-12|1470.59
#2020-08-13|1479.63
#2020-08-14|1466.42
#2020-08-17|1469.98
#2020-08-18|1463.71
#2020-08-19|1468.40
#2020-08-20|1440.56
#2020-08-21|1445.86
#2020-08-24|1443.15
#2020-08-25|1461.91
#2020-08-26|1465.05
#2020-08-27|1449.24
#2020-08-28|1471.06
#2020-08-31|1464.05
#2020-09-01|1465.43
#2020-09-02|1456.07
#2020-09-03|1463.21
#2020-09-04|1468.15
#2020-09-07|1465.20
#2020-09-08|1474.26
#2020-09-09|1450.43
#2020-09-10|1467.17
#2020-09-11|1466.11
#2020-09-14|1497.74
#2020-09-15|1496.75
#2020-09-16|1499.55
#2020-09-17|1486.19
#2020-09-18|1496.05
#2020-09-21|1496.02
#2020-09-22|1483.04
#2020-09-23|1469.13
#2020-09-24|1431.23
#2020-09-25|1445.37
#2020-09-28|1472.87
#2020-09-29|1477.69
#2020-09-30|1453.51
#2020-10-01|1452.34
#2020-10-02|1454.77
#2020-10-05|1480.59
#2020-10-06|1490.53
#2020-10-07|1494.69
#2020-10-08|1495.55
#2020-10-09|1489.40
#2020-10-12|1482.66
#2020-10-13|1490.18
#2020-10-14|1476.04
#2020-10-15|1470.74
#2020-10-16|1453.27
#2020-10-19|1472.41
#2020-10-20|1462.55
#2020-10-21|1498.72
#2020-10-22|1483.63
#2020-10-23|1498.59
#2020-10-26|1504.82
#2020-10-27|1500.87
#2020-10-28|1484.89
#2020-10-29|1481.97
#2020-10-30|1449.45
#2020-11-02|1483.53
#2020-11-03|1486.24
#2020-11-04|1495.13
#2020-11-05|1507.73
#2020-11-06|1524.56
#2020-11-09|1533.25
#2020-11-10|1571.35
#2020-11-11|1607.32
#2020-11-12|1598.36
#2020-11-13|1587.33
#2020-11-16|1631.27
#2020-11-17|1638.20
#2020-11-18|1619.86
#2020-11-19|1611.05
#2020-11-20|1625.16
#2020-11-23|1620.54
#2020-11-24|1643.98
#2020-11-25|1642.04
#2020-11-26|1632.22
#2020-11-27|1631.39
#2020-11-30|1573.92
#2020-12-01|1587.28
#2020-12-02|1609.50
#2020-12-03|1647.56
#2020-12-04|1660.47
#2020-12-07|1659.11
#2020-12-08|1643.19
#2020-12-09|1672.25
#2020-12-10|1670.33
#2020-12-11|1706.46
#2020-12-14|1721.97
#2020-12-15|1723.07
#2020-12-16|1736.62
#2020-12-17|1737.59
#2020-12-18|1727.24
#2020-12-21|1709.36
#2020-12-22|1687.49
#2020-12-23|1674.45
#2020-12-24|1685.31
#2020-12-25|1695.79
#2020-12-28|1703.90
#2020-12-29|1728.68
#2020-12-30|1722.20
#2020-12-31|1722.25
#2021-01-01|1722.25
#2021-01-04|1732.41
#2021-01-05|1721.38
#2021-01-06|1716.70
#2021-01-07|1729.44
#2021-01-08|1789.68
#2021-01-11|1791.73
#2021-01-12|1779.25
#2021-01-13|1782.24
#2021-01-14|1783.51
#2021-01-15|1745.81
#2021-01-18|1733.08
#2021-01-19|1774.71
#2021-01-20|1784.34
#2021-01-21|1807.44
#2021-01-22|1783.02
#2021-01-25|1789.71
#2021-01-26|1753.99
#2021-01-27|1756.16
#2021-01-28|1728.80
#2021-01-29|1682.90
#2021-02-01|1709.53
#2021-02-02|1742.93
#2021-02-03|1805.71
#2021-02-04|1809.83
#2021-02-05|1841.29
#2021-02-08|1837.68
#2021-02-09|1837.70
#2021-02-10|1878.73
#2021-02-11|1877.74
#2021-02-12|1898.65
#2021-02-15|1897.57
#2021-02-16|1880.87
#2021-02-17|1859.84
#2021-02-18|1825.42
#2021-02-19|1818.32
#2021-02-22|1828.97
#2021-02-23|1828.38
#2021-02-24|1781.56
#2021-02-25|1806.77
#2021-02-26|1751.85
#2021-03-01|1776.93
#2021-03-02|1774.17
#2021-03-03|1798.54
#2021-03-04|1776.25
#2021-03-05|1780.09
#2021-03-08|1766.61
#2021-03-09|1810.05
#2021-03-10|1799.46
#2021-03-11|1800.50
#2021-03-12|1812.57
#2021-03-15|1840.45
#2021-03-16|1837.60
#2021-03-17|1833.83
#2021-03-18|1885.35
#2021-03-19|1894.89
#2021-03-22|1845.62
#2021-03-23|1828.76
#2021-03-24|1785.63
#2021-03-25|1795.03
#2021-03-26|1818.58
#2021-03-29|1827.34
#2021-03-30|1824.44
#2021-03-31|1836.11
#2021-04-01|1807.71
#2021-04-02|1826.14
#2021-04-05|1841.36
#2021-04-06|1815.49
#2021-04-07|1838.16
#2021-04-08|1834.93
#2021-04-09|1820.02
#2021-04-12|1820.68
#2021-04-13|1842.33
#2021-04-14|1843.34
#2021-04-15|1861.34
#2021-04-16|1857.49
#2021-04-19|1872.76
#2021-04-20|1843.31
#2021-04-21|1793.02
#2021-04-22|1823.53
#2021-04-23|1804.43
#2021-04-26|1807.61
#2021-04-27|1785.04
#2021-04-28|1801.62
#2021-04-29|1797.53
#2021-04-30|1757.69
#2021-05-03|1765.91
#2021-05-04|1765.86
#2021-05-05|1765.53
#2021-05-06|1806.97
#2021-05-07|1819.86
#2021-05-10|1850.10
#2021-05-11|1814.42
#2021-05-12|1809.15
#2021-05-13|1803.20
#2021-05-14|1822.36
#2021-05-17|1834.68
#2021-05-18|1877.25
#2021-05-19|1862.53
#2021-05-20|1856.85
#2021-05-21|1869.67
#2021-05-24|1884.85
#2021-05-25|1884.61
#2021-05-26|1885.59
#2021-05-27|1881.71
#2021-05-28|1927.29
#2021-05-31|1921.87
#2021-06-01|1962.31
#2021-06-02|1992.77
#2021-06-03|2009.02
#2021-06-04|2045.77
#2021-06-07|2042.82
#2021-06-08|2038.13
#2021-06-09|2034.47
#2021-06-10|2024.27
#2021-06-11|2017.75
#2021-06-14|2018.33
#2021-06-15|2037.69
#2021-06-16|2053.85
#2021-06-17|2043.42
#2021-06-18|1990.78
#2021-06-21|1940.57
#2021-06-22|2003.19
#2021-06-23|1985.74
#2021-06-24|1991.57
#2021-06-25|2011.93
#2021-06-28|2015.52
#2021-06-29|1993.00
#2021-06-30|1980.02
#2021-07-01|1967.47
#2021-07-02|1991.61
#2021-07-05|1985.92
#2021-07-06|1996.85
#2021-07-07|1969.85
#2021-07-08|1966.89
#2021-07-09|1945.40
#2021-07-12|1979.93
#2021-07-13|1991.63
#2021-07-14|1980.81
#2021-07-15|1970.71
#2021-07-16|1973.20
#2021-07-19|1951.76
#2021-07-20|1920.21
#2021-07-21|1938.33
#2021-07-22|1943.73
#2021-07-23|1934.35
#2021-07-26|1952.29
#2021-07-27|1969.85
#2021-07-28|1954.52
#2021-07-29|1975.36
#2021-07-30|1959.32
#2021-08-02|2011.86
#2021-08-03|2015.55
#2021-08-04|1995.79
#2021-08-05|1986.19
#2021-08-06|1968.12
#2021-08-09|1966.77
#2021-08-10|1961.84
#2021-08-11|1987.18
#2021-08-12|1989.47
#2021-08-13|1991.00
#2021-08-16|1973.39
#2021-08-17|1947.80
#2021-08-18|1944.39
#2021-08-19|1876.37
#2021-08-20|1793.36
#2021-08-23|1848.80
#2021-08-24|1864.59
#2021-08-25|1884.88
#2021-08-26|1887.81
#2021-08-27|1883.68
#2021-08-30|1907.45
#2021-08-31|1922.28
#2021-09-01|1930.95
#2021-09-02|1922.86
#2021-09-03|1954.07
#2021-09-06|1979.22
#2021-09-07|1987.53
#2021-09-08|1989.01
#2021-09-09|1970.88
#2021-09-10|1977.80
#2021-09-13|1952.03
#2021-09-14|1988.75
#2021-09-15|1976.02
#2021-09-16|1978.67
#2021-09-17|1981.56
#2021-09-20|1988.60
#2021-09-21|1968.88
#2021-09-22|1940.53
#2021-09-23|1931.73
#2021-09-24|1969.39
#2021-09-27|1985.11
#2021-09-28|1988.15
#2021-09-29|1974.97
#2021-09-30|1928.93
#2021-10-01|1898.51
#2021-10-04|1885.66
#2021-10-05|1855.71
#2021-10-06|1820.22
#2021-10-07|1839.27
#2021-10-08|1872.86
#2021-10-11|1903.36
#2021-10-12|1908.00
#2021-10-13|1910.56
#2021-10-14|1914.41
#2021-10-15|1928.79
#2021-10-18|1958.39
#2021-10-19|1946.81
#2021-10-20|1940.80
#2021-10-21|1914.15
#2021-10-22|1915.48
#2021-10-25|1898.79
#2021-10-26|1918.43
#2021-10-27|1933.44
#2021-10-28|1933.16
#2021-10-29|1918.24
#2021-11-01|1950.83
#2021-11-02|1951.50
#2021-11-03|1943.43
#2021-11-04|1976.33
#2021-11-05|1996.91
#2021-11-08|2000.12
#2021-11-09|1979.41
#2021-11-10|1959.14
#2021-11-11|1965.58
#2021-11-12|2001.71
#2021-11-15|2023.65
#2021-11-16|2031.20
#2021-11-17|2022.40
#2021-11-18|2021.61
#2021-11-19|2046.67
#2021-11-22|2018.34
#2021-11-23|2009.10
#2021-11-24|2007.16
#2021-11-25|1998.99
#2021-11-26|1991.91
#2021-11-29|1924.21
#2021-11-30|1902.45
#2021-12-01|1946.44
#2021-12-02|1945.94
#2021-12-03|1974.81
#2021-12-06|1958.86
#2021-12-07|1997.00
#2021-12-08|1978.73
#2021-12-09|1972.23
#2021-12-10|1966.39
#2021-12-13|1942.04
#2021-12-14|1955.75
#2021-12-15|1991.65
#2021-12-16|2015.53
#2021-12-17|1997.42
#2021-12-20|1940.60
#2021-12-21|1945.64
#2021-12-22|1939.99
#2021-12-23|1972.71
#2021-12-24|1982.03
#2021-12-27|1976.81
#2021-12-28|2001.63
#2021-12-29|1985.12
#2021-12-30|1974.76
#2021-12-31|1974.71
#2022-01-03|1972.99
#2022-01-04|2039.48
#2022-01-05|2097.37
#2022-01-06|2088.42
#2022-01-07|2106.73
#2022-01-10|2109.64
#2022-01-11|2111.29
#2022-01-12|2150.58
#2022-01-13|2184.36
#2022-01-14|2166.96
#2022-01-17|2177.61
#2022-01-18|2162.50
#2022-01-19|2079.11
#2022-01-20|2105.76
#2022-01-21|2070.91
#2022-01-24|2058.00
#2022-01-25|2028.05
#2022-01-26|2004.73
#2022-01-27|1941.97
#2022-01-28|1999.50
#2022-01-31|2007.52
#2022-02-01|1998.51
#2022-02-02|2041.13
#2022-02-03|2058.21
#2022-02-04|2045.24
#2022-02-07|2031.55
#2022-02-08|2035.35
#2022-02-09|2060.72
#2022-02-10|2033.17
#2022-02-11|2032.06
#2022-02-14|1977.02
#2022-02-15|1967.18
#2022-02-16|2014.45
#2022-02-17|2003.37
#2022-02-18|2009.15
#2022-02-21|2005.34
#2022-02-22|1952.04
#2022-02-23|1952.86
#2022-02-24|1902.04
#2022-02-25|1913.86
#2022-02-28|1932.74
#2022-03-01|1932.64
#2022-03-02|1841.23
#2022-03-03|1857.32
#2022-03-04|1800.37
#2022-03-07|1687.05
#2022-03-08|1645.86
#2022-03-09|1661.48
#2022-03-10|1742.28
#2022-03-11|1669.20
#2022-03-14|1683.28
#2022-03-15|1711.95
#2022-03-16|1741.57
#2022-03-17|1790.23
#2022-03-18|1768.62
#2022-03-21|1764.86
#2022-03-22|1776.67
#2022-03-23|1825.80
#2022-03-24|1839.71
#2022-03-25|1832.75
#2022-03-28|1821.75
#2022-03-29|1869.52
#2022-03-30|1864.50
#2022-03-31|1868.39
#2022-04-01|1835.39
#2022-04-04|1837.02
#2022-04-05|1829.15
#2022-04-06|1799.74
#2022-04-07|1769.07
#2022-04-08|1723.60
#2022-04-11|1715.73
#2022-04-12|1696.66
#2022-04-13|1726.17
#2022-04-14|1734.20
#2022-04-15|1744.92
#2022-04-18|1730.12
#2022-04-19|1726.17
#2022-04-20|1794.89
#2022-04-21|1787.00
#2022-04-22|1758.89
#2022-04-25|1745.20
#2022-04-26|1757.07
#2022-04-27|1719.60
#2022-04-28|1745.07
#2022-04-29|1763.60
#2022-05-02|1755.10
#2022-05-03|1755.76
#2022-05-04|1755.67
#2022-05-05|1752.54
#2022-05-06|1774.18
#2022-05-09|1746.20
#2022-05-10|1718.99
#2022-05-11|1669.93
#2022-05-12|1681.74
#2022-05-13|1687.01
#2022-05-16|1677.97
#2022-05-17|1672.69
#2022-05-18|1695.15
#2022-05-19|1676.85
#2022-05-20|1700.13
#2022-05-23|1715.19
#2022-05-24|1715.03
#2022-05-25|1696.22
#2022-05-26|1715.61
#2022-05-27|1723.68
#2022-05-30|1754.55
#2022-05-31|1746.91
#2022-06-01|1786.26
#2022-06-02|1782.89
#2022-06-03|1754.97
#2022-06-06|1746.46
#2022-06-07|1752.89
#2022-06-08|1758.72
#2022-06-09|1762.30
#2022-06-10|1743.65
#2022-06-13|1688.52
#2022-06-14|1657.42
#2022-06-15|1649.58
#2022-06-16|1703.28
#2022-06-17|1621.64
#2022-06-20|1632.23
#2022-06-21|1651.90
#2022-06-22|1667.12
#2022-06-23|1665.81
#2022-06-24|1650.80
#2022-06-27|1667.63
#2022-06-28|1686.86
#2022-06-29|1645.18
#2022-06-30|1638.96
#2022-07-01|1612.73
#2022-07-04|1630.38
#2022-07-05|1628.49
#2022-07-06|1589.65
#2022-07-07|1620.45
#2022-07-08|1631.32
#2022-07-11|1643.64
#2022-07-12|1625.68
#2022-07-13|1637.26
#2022-07-14|1619.77
#2022-07-15|1636.58
#2022-07-18|1646.09
#2022-07-19|1670.66
#2022-07-20|1689.14
#2022-07-21|1692.71
#2022-07-22|1711.87
#2022-07-25|1690.20
#2022-07-26|1696.81
#2022-07-27|1685.43
#2022-07-28|1696.89
#2022-07-29|1698.48
#2022-08-01|1764.43
#2022-08-02|1732.03
#2022-08-03|1701.59
#2022-08-04|1697.81
#2022-08-05|1686.99
#2022-08-08|1702.23
#2022-08-09|1679.94
#2022-08-10|1720.01
#2022-08-11|1717.05
#2022-08-12|1739.56
#2022-08-15|1753.52
#2022-08-16|1726.63
#2022-08-17|1745.71
#2022-08-18|1722.15
#2022-08-19|1711.71
#2022-08-22|1707.74
#2022-08-23|1686.90
#2022-08-24|1681.31
#2022-08-25|1689.32
#2022-08-26|1685.33
#2022-08-29|1649.94
#2022-08-30|1667.20
#2022-08-31|1674.12
#2022-09-01|1626.90
#2022-09-02|1626.72
#2022-09-05|1609.33
#2022-09-06|1594.24
#2022-09-07|1576.50
#2022-09-08|1609.61
#2022-09-09|1622.09
#2022-09-12|1624.42
#2022-09-13|1601.94
#2022-09-14|1588.94
#2022-09-15|1580.71
#2022-09-16|1578.15
#2022-09-19|1573.34
#2022-09-20|1582.78
#2022-09-21|1545.31
#2022-09-22|1572.50
#2022-09-23|1557.37
#2022-09-26|1485.90
#2022-09-27|1499.79
#2022-09-28|1473.78
#2022-09-29|1482.16
#2022-09-30|1419.58
#2022-10-03|1461.58
#2022-10-04|1501.79
#2022-10-05|1500.92
#2022-10-06|1504.96
#2022-10-07|1491.52
#2022-10-10|1485.49
#2022-10-11|1456.79
#2022-10-12|1451.82
#2022-10-13|1445.62
#2022-10-14|1458.80
#2022-10-17|1447.88
#2022-10-18|1454.67
#2022-10-19|1452.37
#2022-10-20|1448.05
#2022-10-21|1433.02
#2022-10-24|1445.81
#2022-10-25|1475.95
#2022-10-26|1488.39
#2022-10-27|1481.97
#2022-10-28|1483.94
#2022-10-31|1498.67
#2022-11-01|1491.50
#2022-11-02|1514.70
#2022-11-03|1501.32
#2022-11-04|1495.92
#2022-11-07|1516.55
#2022-11-08|1536.40
#2022-11-09|1523.87
#2022-11-10|1540.35
#2022-11-11|1606.19
#2022-11-14|1580.00
#2022-11-15|1601.96
#2022-11-16|1589.80
#2022-11-17|1569.92
#2022-11-18|1583.64
#2022-11-21|1565.46
#2022-11-22|1593.80
#2022-11-23|1612.32
#2022-11-24|1626.69
#2022-11-25|1617.83
#2022-11-28|1611.18
#2022-11-29|1600.58
#2022-11-30|1595.97
#2022-12-01|1628.54
#2022-12-02|1606.38
#2022-12-05|1579.61
#2022-12-06|1572.73
#2022-12-07|1572.47
#2022-12-08|1566.80
#2022-12-09|1576.24
#2022-12-12|1571.88
#2022-12-13|1596.58
#2022-12-14|1611.56
#2022-12-15|1580.21
#2022-12-16|1568.17
#2022-12-19|1540.88
#2022-12-20|1556.60
#2022-12-21|1518.61
#2022-12-22|1541.59
#2022-12-23|1516.14
#2022-12-26|1526.39
#2022-12-27|1517.37
#2022-12-28|1507.84
#2022-12-29|1509.80
#2022-12-30|1520.94
#2023-01-02|1525.22
#2023-01-03|1537.87
#2023-01-04|1511.98
#2023-01-05|1500.29
#2023-01-06|1533.17
#2023-01-09|1546.52
#2023-01-10|1546.51
#2023-01-11|1550.70
#2023-01-12|1586.94
#2023-01-13|1588.36
#2023-01-16|1570.80
#2023-01-17|1606.94
#2023-01-18|1632.94
#2023-01-19|1600.32
#2023-01-20|1595.11
#2023-01-23|1596.25
#2023-01-24|1620.92
#2023-01-25|1633.33
#2023-01-26|1630.03
#2023-01-27|1641.07
#2023-01-30|1634.91
#2023-01-31|1636.76
#2023-02-01|1655.63
#2023-02-02|1652.39
#2023-02-03|1631.45
#2023-02-06|1623.48
#2023-02-07|1634.56
#2023-02-08|1631.86
#2023-02-09|1637.27
#2023-02-10|1621.84
#2023-02-13|1609.22
#2023-02-14|1617.89
#2023-02-15|1600.00
#2023-02-16|1634.86
#2023-02-17|1634.12
#2023-02-20|1637.78
#2023-02-21|1633.83
#2023-02-22|1610.01
#2023-02-23|1611.72
#2023-02-24|1595.48
#2023-02-27|1598.17
#2023-02-28|1600.20
#2023-03-01|1609.49
#2023-03-02|1605.64
#2023-03-03|1626.09
#2023-03-06|1647.18
#2023-03-07|1641.58
#2023-03-08|1638.42
#2023-03-09|1654.45
#2023-03-10|1656.17
#2023-03-13|1639.14
#2023-03-14|1571.98
#2023-03-15|1596.86
#2023-03-16|1571.79
#2023-03-17|1585.54
#2023-03-20|1565.23
#2023-03-21|1558.87
#2023-03-22|1588.19
#2023-03-23|1607.39
#2023-03-24|1601.96
#2023-03-27|1597.79
#2023-03-28|1614.23
#2023-03-29|1635.47
#2023-03-30|1646.46
#2023-03-31|1668.64
#2023-04-03|1686.74
#2023-04-04|1696.79
#2023-04-05|1673.99
#2023-04-06|1634.11
#2023-04-07|1634.22
#2023-04-10|1620.80
#2023-04-11|1639.36
#2023-04-12|1650.99
#2023-04-13|1654.54
#2023-04-14|1637.91
#2023-04-17|1642.28
#2023-04-18|1647.35
#2023-04-19|1638.24
#2023-04-20|1639.34
#2023-04-21|1622.45
#2023-04-24|1627.35
#2023-04-25|1641.86
#2023-04-26|1639.42
#2023-04-27|1652.53
#2023-04-28|1657.14
#2023-05-01|1658.04
#2023-05-02|1663.90
#2023-05-03|1677.41
#2023-05-04|1691.75
#2023-05-05|1681.05
#2023-05-08|1680.62
#2023-05-09|1712.87
#2023-05-10|1725.26
#2023-05-11|1710.75
#2023-05-12|1724.28
#2023-05-15|1713.84
#2023-05-16|1699.86
#2023-05-17|1693.74
#2023-05-18|1705.49
#2023-05-19|1709.34
#2023-05-22|1718.06
#2023-05-23|1683.84
#2023-05-24|1712.95
#2023-05-25|1692.62
#2023-05-26|1684.07
#2023-05-29|1689.12
#2023-05-30|1698.29
#2023-05-31|1674.76
#2023-06-01|1689.57
#2023-06-02|1725.11
#2023-06-05|1758.89
#2023-06-06|1770.43
#2023-06-07|1747.62
#2023-06-08|1749.97
#2023-06-09|1774.66
#2023-06-12|1781.43
#2023-06-13|1838.27
#2023-06-14|1911.83
#2023-06-15|1902.73
#2023-06-16|1884.07
#2023-06-19|1848.40
#2023-06-20|1844.04
#2023-06-21|1839.50
#2023-06-22|1839.19
#2023-06-23|1796.22
#2023-06-26|1805.54
#2023-06-27|1810.46
#2023-06-28|1846.07
#2023-06-29|1844.18
#2023-06-30|1852.80
#2023-07-03|1873.21
#2023-07-04|1874.67
#2023-07-05|1879.40
#2023-07-06|1871.61
#2023-07-07|1871.71
#2023-07-10|1853.97
#2023-07-11|1844.66
#2023-07-12|1860.40
#2023-07-13|1869.46
#2023-07-14|1873.35
#2023-07-17|1860.85
#2023-07-18|1882.93
#2023-07-19|1910.59
#2023-07-20|1894.70
#2023-07-21|1878.91
#2023-07-24|1910.90
#2023-07-25|1932.48
#2023-07-26|1918.45
#2023-07-27|1905.33
#2023-07-28|1906.99
#2023-07-31|1932.47
#2023-08-01|1954.52
#2023-08-02|1952.28
#2023-08-03|1911.89
#2023-08-04|1925.24
#2023-08-07|1918.17
#2023-08-08|1908.34
#2023-08-09|1881.75
#2023-08-10|1901.12
#2023-08-11|1898.63
#2023-08-14|1866.54
#2023-08-15|1876.47
#2023-08-16|1836.79
#2023-08-17|1837.35
#2023-08-18|1832.78
#2023-08-21|1820.97
#2023-08-22|1861.54
#2023-08-23|1878.34
#2023-08-24|1863.91
#2023-08-25|1844.97
#2023-08-28|1876.85
#2023-08-29|1880.55
#2023-08-30|1900.79
#2023-08-31|1936.22
#2023-09-01|1933.77
#2023-09-04|1974.97
#2023-09-05|1955.73
#2023-09-06|1989.18
#2023-09-07|1983.27
#2023-09-08|1955.40
#2023-09-11|1965.97
#2023-09-12|1994.71
#2023-09-13|2013.59
#2023-09-14|2050.26
#2023-09-15|2087.34
#2023-09-18|2087.84
#2023-09-19|2123.46
#2023-09-20|2089.28
#2023-09-21|2074.21
#2023-09-22|2064.56
#2023-09-25|2050.82
#2023-09-26|2026.25
#2023-09-27|2030.78
#2023-09-28|2023.80
#2023-09-29|1996.38
#2023-10-02|1991.39
#2023-10-03|1946.17
#2023-10-04|1859.30
#2023-10-05|1925.76
#2023-10-06|1918.72
#2023-10-09|1928.25
#2023-10-10|1961.52
#2023-10-11|1974.68
#2023-10-12|2014.48
#2023-10-13|1977.87
#2023-10-16|1955.34
#2023-10-17|1966.74
#2023-10-18|1963.41
#2023-10-19|1934.94
#2023-10-20|1914.42
#2023-10-23|1907.89
#2023-10-24|1901.22
#2023-10-25|1919.57
#2023-10-26|1884.39
#2023-10-27|1916.80
#2023-10-30|1873.39
#2023-10-31|1847.42
#2023-11-01|1929.76
#2023-11-02|1951.86
#2023-11-03|1968.49
#2023-11-06|2028.85
#2023-11-07|2003.66
#2023-11-08|1966.66
#2023-11-09|2005.08
#2023-11-10|1980.73
#2023-11-13|1978.95
#2023-11-14|2013.87
#2023-11-15|2035.59
#2023-11-16|2054.72
#2023-11-17|2076.40
#2023-11-20|2026.87
#2023-11-21|2004.55
#2023-11-22|1981.97
#2023-11-23|1986.58
#2023-11-24|2024.59
#2023-11-27|2013.56
#2023-11-28|2015.98
#2023-11-29|2035.11
#2023-11-30|2029.11
#2023-12-01|2048.15
#2023-12-04|2009.68
#2023-12-05|2004.19
#2023-12-06|2046.48
#2023-12-07|2057.48
#2023-12-08|1988.02
#2023-12-11|1988.54
#2023-12-12|1986.62
#2023-12-13|1983.01
#2023-12-14|1960.76
#2023-12-15|1988.85
#2023-12-18|1979.59
#2023-12-19|1983.27
#2023-12-20|2007.71
#2023-12-21|1975.93
#2023-12-22|1968.71
#2023-12-25|1975.77
#2023-12-26|1972.10
#2023-12-27|1996.43
#2023-12-28|2010.68
#2023-12-29|2027.36
#2024-01-01|2027.36
#2024-01-02|2010.09
#2024-01-03|1981.16
#2024-01-04|1995.72
#2024-01-05|2030.25
#2024-01-08|2030.59
#2024-01-09|2023.16
#2024-01-10|2039.92
#2024-01-11|2087.64
#2024-01-12|2097.66
#2024-01-15|2094.04
#2024-01-16|2071.78
#2024-01-17|2047.36
#2024-01-18|2086.22
#2024-01-19|2097.77
#2024-01-22|2119.49
#2024-01-23|2118.42
#2024-01-24|2120.33
#2024-01-25|2122.04
#2024-01-26|2082.28
#2024-01-29|2145.39
#2024-01-30|2133.53
#2024-01-31|2185.85
#2024-02-01|2166.62
#2024-02-02|2164.26
#2024-02-05|2190.67
#2024-02-06|2246.24
#2024-02-07|2315.82
#2024-02-08|2332.61
#2024-02-09|2313.61
#2024-02-12|2311.99
#2024-02-13|2359.29
#2024-02-14|2319.39
#2024-02-15|2327.40
#2024-02-16|2356.70
#2024-02-19|2368.05
#2024-02-20|2362.89
#2024-02-21|2362.15
#2024-02-22|2413.22
#2024-02-23|2412.33
#2024-02-26|2418.16
#2024-02-27|2423.30
#2024-02-28|2424.69
#2024-02-29|2464.84
#2024-03-01|2485.20
#2024-03-04|2472.64
#2024-03-05|2503.22
#2024-03-06|2543.83
#2024-03-07|2497.35
#2024-03-08|2497.19
#2024-03-11|2429.58
#2024-03-12|2409.18
#2024-03-13|2399.02
#2024-03-14|2405.91
#2024-03-15|2410.79
#2024-03-18|2463.53
#2024-03-19|2488.05
#2024-03-20|2474.24
#2024-03-21|2544.59
#2024-03-22|2581.56
#2024-03-25|2548.60
#2024-03-26|2556.15
#2024-03-27|2570.70
#2024-03-28|2558.49
#2024-03-29|2558.88
#2024-04-01|2472.14
#2024-04-02|2458.52
#2024-04-03|2444.39
#2024-04-04|2483.66
#2024-04-05|2459.08
#2024-04-08|2504.04
#2024-04-09|2542.60
#2024-04-10|2510.78
#2024-04-11|2526.74
#2024-04-12|2526.73
#2024-04-15|2507.63
#2024-04-16|2442.45
#2024-04-17|2406.27
#2024-04-18|2412.96
#2024-04-19|2366.15
#2024-04-22|2385.62
#2024-04-23|2377.87
#2024-04-24|2431.92
#2024-04-25|2363.25
#2024-04-26|2341.86
#2024-04-29|2350.63
#2024-04-30|2405.86
#2024-05-01|2380.31
#2024-05-02|2419.80
#2024-05-03|2432.33
#2024-05-06|2417.46
#2024-05-07|2414.77
#2024-05-08|2381.39
#2024-05-09|2358.57
#2024-05-10|2320.60
#2024-05-13|2295.84
#2024-05-14|2296.92
#2024-05-15|2326.45
#2024-05-16|2299.87
#2024-05-17|2326.26
#2024-05-20|2337.39
#2024-05-21|2328.87
#2024-05-22|2308.44
#2024-05-23|2306.13
#2024-05-24|2296.91
#2024-05-27|2329.92
#2024-05-28|2330.27
#2024-05-29|2292.94
#2024-05-30|2273.10
#2024-05-31|2301.48
#2024-06-03|2306.42
#2024-06-04|2293.54
#2024-06-05|2229.57
#2024-06-06|2251.18
#2024-06-07|2223.41
#2024-06-10|2254.16
#2024-06-11|2244.32
#2024-06-12|2246.82
#2024-06-13|2188.38
#2024-06-14|2181.47
#2024-06-17|2133.62
#2024-06-18|2152.43
#2024-06-19|2180.82
#2024-06-20|2158.58
#2024-06-21|2137.65
#2024-06-24|2165.59
#2024-06-25|2234.83
#2024-06-26|2215.65
#2024-06-27|2214.72
#2024-06-28|2223.07
#2024-07-01|2213.23
#2024-07-02|2217.36
#2024-07-03|2217.29
#2024-07-04|2265.76
#2024-07-05|2226.99
#2024-07-08|2208.72
#2024-07-09|2191.30
#2024-07-10|2200.22
#2024-07-11|2252.81
#2024-07-12|2242.39
#2024-07-15|2237.76
#2024-07-16|2228.21
#2024-07-17|2253.50
#2024-07-18|2183.39
#2024-07-19|2168.53
#2024-07-22|2148.09
#2024-07-23|2178.30
#2024-07-24|2184.36
#2024-07-25|2122.93
#2024-07-26|2078.41
#2024-07-29|2117.40
#2024-07-30|2116.52
#2024-07-31|2170.58
#2024-08-01|2051.53
#2024-08-02|2003.60
#2024-08-05|1769.51
#2024-08-06|1958.06
#2024-08-07|1919.00
#2024-08-08|1899.91
#2024-08-09|1913.54
#2024-08-12|1899.37
#2024-08-13|1957.72
#2024-08-14|2008.44
#2024-08-15|2014.82
#2024-08-16|2085.25
#2024-08-19|2062.47
#2024-08-20|2093.73
#2024-08-21|2086.98
#2024-08-22|2060.82
#2024-08-23|2090.78
#2024-08-26|2051.32
#2024-08-27|2076.57
#2024-08-28|2122.10
#2024-08-29|2105.15
#2024-08-30|2118.94
#2024-09-02|2109.33
#2024-09-03|2113.26
#2024-09-04|2054.80
#2024-09-05|2036.83
#2024-09-06|2037.67
#2024-09-09|1992.64
#2024-09-10|1985.20
#2024-09-11|1943.88
#2024-09-12|1994.14
#2024-09-13|1992.87
#2024-09-16|1995.61
#2024-09-17|1955.54
#2024-09-18|1994.06
#2024-09-19|2054.96
#2024-09-20|2056.22
#2024-09-23|2061.20
#2024-09-24|2063.49
#2024-09-25|2070.18
#2024-09-26|2116.69
#2024-09-27|2182.72
#2024-09-30|2046.34
#2024-10-01|2073.67
#2024-10-02|2017.59
#2024-10-03|2033.70
#2024-10-04|2004.61
#2024-10-07|2048.29
#2024-10-08|1999.01
#2024-10-09|1983.58
#2024-10-10|2007.06
#2024-10-11|1987.79
#2024-10-14|1979.00
#2024-10-15|1977.25
#2024-10-16|1953.95
#2024-10-17|1950.35
#2024-10-18|1953.26
#2024-10-21|1944.21
#2024-10-22|1929.29
#2024-10-23|1946.38
#2024-10-24|1940.80
#2024-10-25|1932.15
#2024-10-28|1978.79
#2024-10-29|1970.64
#2024-10-30|1982.56
#2024-10-31|1975.36
#2024-11-01|1923.54
#2024-11-04|1939.01
#2024-11-05|1960.52
#2024-11-06|1934.39
#2024-11-07|1986.22
#2024-11-08|1944.82
#2024-11-11|1934.54
#2024-11-12|1955.66
#2024-11-13|1906.16
#2024-11-14|1902.09
#2024-11-15|1936.36
#2024-11-18|1936.90
#2024-11-19|1976.32
#2024-11-20|1945.40
#2024-11-21|1945.86
#2024-11-22|1936.83
#2024-11-25|1951.40
#2024-11-26|1949.51
#2024-11-27|1916.17
#2024-11-28|1927.96
#2024-11-29|1913.90
#2024-12-02|1946.10
#2024-12-03|1980.10
#2024-12-04|1944.01
#2024-12-05|1941.99
#2024-12-06|1943.36
#2024-12-09|1936.91
#2024-12-10|1950.38
#2024-12-11|1948.41
#2024-12-12|1968.40
#2024-12-13|1942.65
#2024-12-16|1927.23
#2024-12-17|1917.71
#2024-12-18|1948.02
#2024-12-19|1895.07
#2024-12-20|1924.05
#2024-12-23|1952.85
#2024-12-24|1971.43
#2024-12-25|2021.37
#2024-12-26|2093.96
#2024-12-27|2122.90
#2024-12-30|2109.39
#2024-12-31|2109.74
#2025-01-01|2109.74
#2025-01-02|2112.98
#2025-01-03|2109.81
#2025-01-06|2066.22
#2025-01-07|2081.64
#2025-01-08|2084.67
#2025-01-09|2046.60
#2025-01-10|2025.34
#2025-01-13|2022.03
#2025-01-14|2001.96
#2025-01-15|2018.21
#2025-01-16|1996.94
#2025-01-17|1965.67
#2025-01-20|2009.12
#2025-01-21|2021.09
#2025-01-22|2038.12
#2025-01-23|2050.25
#2025-01-24|2034.91
#2025-01-27|2069.32
#2025-01-28|2033.39
#2025-01-29|2059.30
#2025-01-30|2083.89
#2025-01-31|2081.17
#2025-02-03|1979.65
#2025-02-04|2012.14
#2025-02-05|2091.72
#2025-02-06|2068.92
#2025-02-07|2045.08
#2025-02-10|2036.72
#2025-02-11|2025.54
#2025-02-12|1990.69
#2025-02-13|2030.82
#2025-02-14|2037.95
#2025-02-17|2028.23
#2025-02-18|2034.71
#2025-02-19|2015.66
#2025-02-20|2012.30
#2025-02-21|2020.13
#2025-02-24|2025.33
#2025-02-25|2018.20
#2025-02-26|2024.38
#2025-02-27|2051.52
#2025-02-28|1981.60
#2025-03-03|2036.31
#2025-03-04|2027.81
#2025-03-05|2066.41
#2025-03-06|2082.46
#2025-03-07|2082.57
#2025-03-10|2098.27
#2025-03-11|2055.94
#2025-03-12|2056.33
#2025-03-13|2045.70
#2025-03-14|2047.94
#2025-03-17|2067.15
#2025-03-18|2104.16
#2025-03-19|2125.91
#2025-03-20|2138.71
#2025-03-21|2117.46
#2025-03-24|2106.51
#2025-03-25|2130.01
#2025-03-26|2127.16
#2025-03-27|2082.33
#2025-03-28|2035.23
#2025-03-31|1980.05
#2025-04-01|1989.25
#2025-04-02|1997.52
#2025-04-03|1913.38
#2025-04-04|1880.82
#2025-04-07|1733.86
#2025-04-08|1833.23
#2025-04-09|1806.49
#2025-04-10|1945.11
#2025-04-11|1883.31
#2025-04-14|1892.14
#2025-04-15|1963.94
#2025-04-16|1954.59
#2025-04-17|1965.97
#2025-04-18|1997.16
#2025-04-21|1973.76
#2025-04-22|1973.79
#2025-04-23|2024.07
#2025-04-24|2054.94
#2025-04-25|2059.66
#2025-04-28|2130.15
#2025-04-29|2143.09
#2025-04-30|2127.53
#2025-05-01|2109.30
#2025-05-02|2144.70
#2025-05-05|2147.57
#2025-05-06|2160.06
#2025-05-07|2120.97
#2025-05-08|2090.11
#2025-05-09|2125.07
#2025-05-12|2111.95
#2025-05-13|2162.77
#2025-05-14|2131.20
#2025-05-15|2088.37
#2025-05-16|2086.28
#2025-05-19|2104.96
#2025-05-20|2122.72
#2025-05-21|2133.71
#2025-05-22|2103.95
#2025-05-23|2125.32
#2025-05-26|2117.79
#2025-05-27|2106.14
#2025-05-28|2104.55
#2025-05-29|2179.69
#2025-05-30|2179.14
#2025-06-02|2155.77
#2025-06-03|2128.82
#2025-06-04|2146.99
#2025-06-05|2103.95
#2025-06-06|2093.84
#2025-06-09|2104.20
#2025-06-10|2105.35
#2025-06-11|2112.46
#2025-06-12|2107.48
#2025-06-13|2065.09
#2025-06-16|2078.54
#2025-06-17|2066.96
#2025-06-18|2091.53
#2025-06-19|2055.31
#2025-06-20|2042.44
#2025-06-23|2017.31
#2025-06-24|2046.32
#2025-06-25|2034.54
#2025-06-26|2046.44
#2025-06-27|2079.80
#2025-06-30|2067.72
#2025-07-01|2064.75
#2025-07-02|2070.03
#2025-07-03|2088.21
#2025-07-04|2077.24
#2025-07-07|2035.14
#2025-07-08|2039.27
#2025-07-09|2065.90
#2025-07-10|2060.08
#2025-07-11|2069.18
#2025-07-14|2086.09
#2025-07-15|2067.08
#2025-07-16|2056.36
#2025-07-17|2063.45
#2025-07-18|2057.02
#2025-07-21|2067.63
#2025-07-22|2070.17
#2025-07-23|2266.29
#2025-07-24|2269.17
#2025-07-25|2216.33
#2025-07-28|2223.28
#2025-07-29|2185.57
#2025-07-30|2186.09
#2025-07-31|2135.65
#2025-08-01|2175.62
#2025-08-04|2169.70
#2025-08-05|2176.33
#2025-08-06|2203.32
#2025-08-07|2187.05
#2025-08-08|2238.11
#2025-08-11|2236.60
#2025-08-12|2278.90
#2025-08-13|2307.13
#2025-08-14|2260.61
#2025-08-15|2296.03
#2025-08-18|2317.15
#2025-08-19|2337.16
#2025-08-20|2352.22
#2025-08-21|2316.46
#2025-08-22|2358.24
#2025-08-25|2358.23
#2025-08-26|2328.67
#2025-08-27|2325.76
#2025-08-28|2352.52
#2025-08-29|2338.64
#2025-09-01|2326.72
#2025-09-02|2327.85
#2025-09-03|2322.45
#2025-09-04|2335.54
#2025-09-05|2393.90
#2025-09-08|2394.55
#2025-09-09|2397.60
#2025-09-10|2375.63
#2025-09-11|2364.19
#2025-09-12|2358.75
#2025-09-15|2355.39
#2025-09-16|2397.90
#2025-09-17|2402.49
#2025-09-18|2375.25
#2025-09-19|2364.34
#2025-09-22|2390.61
#2025-09-23|2390.72
#2025-09-24|2362.76
#2025-09-25|2366.70
#2025-09-26|2366.44
#2025-09-29|2343.29
#2025-09-30|2344.21
#2025-10-01|2332.82
#2025-10-02|2326.70
#2025-10-03|2347.73
#2025-10-06|2390.90
#2025-10-07|2405.87
#2025-10-08|2380.04
#2025-10-09|2350.21
#2025-10-10|2311.06
#2025-10-13|2309.44
#2025-10-14|2286.14
#2025-10-15|2322.00
#2025-10-16|2367.55
#2025-10-17|2350.17
#2025-10-20|2404.24
#2025-10-21|2394.55
#2025-10-22|2453.29
#2025-10-23|2424.27
#2025-10-24|2442.48
#2025-10-27|2488.77
#2025-10-28|2465.58
#2025-10-29|2465.84
#2025-10-30|2463.85
#2025-10-31|2456.80
#2025-11-03|2449.74
#2025-11-04|2464.22
#2025-11-05|2390.30
#2025-11-06|2447.08
#2025-11-07|2434.52
#2025-11-10|2434.04
#2025-11-11|2441.63
#2025-11-12|2464.09
#2025-11-13|2488.92
#2025-11-14|2476.99
#2025-11-17|2431.00
#2025-11-18|2358.28
#2025-11-19|2349.37
#2025-11-20|2347.28
#2025-11-21|2377.71
#2025-11-24|2372.26
#2025-11-25|2386.42
#2025-11-26|2425.43
#2025-11-27|2428.09
#2025-11-28|2436.14
#2025-12-01|2418.38
#2025-12-02|2404.48
#2025-12-03|2400.16
#2025-12-04|2466.50
#2025-12-05|2427.26
#2025-12-08|2448.16
#2025-12-09|2436.29
#2025-12-10|2467.79
#2025-12-11|2469.10
#2025-12-12|2536.87
#2025-12-15|2577.81
#2025-12-16|2547.07
#2025-12-17|2544.10
#2025-12-18|2532.75
#2025-12-19|2546.42
#2025-12-22|2582.17
#2025-12-23|2560.53
#2025-12-24|2547.06
#2025-12-25|2559.26
#2025-12-26|2541.75
#2025-12-29|2554.69
#2025-12-30|2547.60
#2025-12-31|2541.17
#2026-01-01|2541.17
#2026-01-02|2544.76
#2026-01-05|2579.63
#2026-01-06|2590.93
#2026-01-07|2571.65
#2026-01-08|2531.85
#2026-01-09|2578.68
#2026-01-12|2571.34
#2026-01-13|2690.79
#2026-01-14|2712.12
#2026-01-15|2762.79
#2026-01-16|2752.18
#2026-01-19|2763.37
#2026-01-20|2717.78
#2026-01-21|2754.73
#2026-01-22|2757.64
#2026-01-23|2760.86
#2026-01-26|2733.86
#2026-01-27|2727.65
#2026-01-28|2676.99
#2026-01-29|2745.38
#2026-01-30|2731.08
#2026-02-02|2699.12
#2026-02-03|2761.27
#2026-02-04|2818.03
#2026-02-05|2799.37
#2026-02-06|2835.07
#2026-02-09|2847.57
#2026-02-10|2899.48
#2026-02-11|2929.46
#2026-02-12|2938.02
#2026-02-13|2953.24
#2026-02-16|2893.65
#2026-02-17|2910.82
#2026-02-18|2923.30
#2026-02-19|2961.38
#2026-02-20|2899.10
#2026-02-23|2915.35
#2026-02-24|2908.40
#2026-02-25|2975.97
#2026-02-26|3025.37
#2026-02-27|3075.68
#2026-03-02|3076.13
#2026-03-03|2869.56
#2026-03-04|2709.23
#2026-03-05|2727.98
#2026-03-06|2748.29
#2026-03-09|2620.09
#2026-03-10|2703.91
#2026-03-11|2729.29
#2026-03-12|2685.36
#2026-03-13|2612.05
#2026-03-16|2583.38
#2026-03-17|2607.98
#2026-03-18|2649.55
#2026-03-19|2592.37
#2026-03-20|2577.03
#2026-03-23|2503.55
#2026-03-24|2546.24
#2026-03-25|2595.73
#2026-03-26|2590.12
#2026-03-27|2589.87
#2026-03-30|2503.50
#2026-03-31|2455.54
#2026-04-01|2592.42
#2026-04-02|2535.91
#2026-04-03|2542.09
#2026-04-06|2536.77
#2026-04-07|2526.36
#2026-04-08|2677.11