Table Data - Nasdaq Developed Markets: Asia Pacific Automobiles and Parts Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Automobiles and Parts Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA4010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASPA4010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 591.00 |
| 2001-04-02 | 584.73 |
| 2001-04-03 | 598.40 |
| 2001-04-04 | 599.37 |
| 2001-04-05 | 600.85 |
| 2001-04-06 | 599.54 |
| 2001-04-09 | 574.89 |
| 2001-04-10 | 572.51 |
| 2001-04-11 | 583.14 |
| 2001-04-12 | 585.90 |
| 2001-04-13 | . |
| 2001-04-16 | 574.07 |
| 2001-04-17 | 576.50 |
| 2001-04-18 | 592.90 |
| 2001-04-19 | 596.29 |
| 2001-04-20 | 591.83 |
| 2001-04-23 | 587.98 |
| 2001-04-24 | 588.26 |
| 2001-04-25 | 588.41 |
| 2001-04-26 | 597.79 |
| 2001-04-27 | 593.63 |
| 2001-04-30 | 594.83 |
| 2001-05-01 | 620.98 |
| 2001-05-02 | 632.79 |
| 2001-05-03 | 637.76 |
| 2001-05-04 | 637.87 |
| 2001-05-07 | 635.66 |
| 2001-05-08 | 622.02 |
| 2001-05-09 | 621.13 |
| 2001-05-10 | 613.00 |
| 2001-05-11 | 610.72 |
| 2001-05-14 | 597.41 |
| 2001-05-15 | 599.05 |
| 2001-05-16 | 597.49 |
| 2001-05-17 | 614.79 |
| 2001-05-18 | 605.72 |
| 2001-05-21 | 612.43 |
| 2001-05-22 | 603.10 |
| 2001-05-23 | 623.66 |
| 2001-05-24 | 617.59 |
| 2001-05-25 | 621.98 |
| 2001-05-28 | . |
| 2001-05-29 | 621.75 |
| 2001-05-30 | 611.84 |
| 2001-05-31 | 615.57 |
| 2001-06-01 | 608.27 |
| 2001-06-04 | 606.93 |
| 2001-06-05 | 605.63 |
| 2001-06-06 | 604.47 |
| 2001-06-07 | 604.96 |
| 2001-06-08 | 603.37 |
| 2001-06-11 | 601.69 |
| 2001-06-12 | 593.99 |
| 2001-06-13 | 596.20 |
| 2001-06-14 | 605.76 |
| 2001-06-15 | 600.38 |
| 2001-06-18 | 594.99 |
| 2001-06-19 | 600.00 |
| 2001-06-20 | 603.31 |
| 2001-06-21 | 609.43 |
| 2001-06-22 | 611.49 |
| 2001-06-25 | 614.35 |
| 2001-06-26 | 615.39 |
| 2001-06-27 | 611.81 |
| 2001-06-28 | 607.97 |
| 2001-06-29 | 617.89 |
| 2001-07-02 | 623.14 |
| 2001-07-03 | 622.62 |
| 2001-07-04 | . |
| 2001-07-05 | 619.38 |
| 2001-07-06 | 609.86 |
| 2001-07-09 | 614.65 |
| 2001-07-10 | 610.22 |
| 2001-07-11 | 609.80 |
| 2001-07-12 | 603.17 |
| 2001-07-13 | 602.23 |
| 2001-07-16 | 603.67 |
| 2001-07-17 | 601.52 |
| 2001-07-18 | 593.85 |
| 2001-07-19 | 594.84 |
| 2001-07-20 | 596.75 |
| 2001-07-23 | 578.59 |
| 2001-07-24 | 586.17 |
| 2001-07-25 | 588.04 |
| 2001-07-26 | 585.11 |
| 2001-07-27 | 589.91 |
| 2001-07-30 | 579.59 |
| 2001-07-31 | 586.96 |
| 2001-08-01 | 586.12 |
| 2001-08-02 | 596.11 |
| 2001-08-03 | 585.06 |
| 2001-08-06 | 583.11 |
| 2001-08-07 | 585.16 |
| 2001-08-08 | 589.03 |
| 2001-08-09 | 579.84 |
| 2001-08-10 | 582.74 |
| 2001-08-13 | 578.65 |
| 2001-08-14 | 582.30 |
| 2001-08-15 | 586.39 |
| 2001-08-16 | 568.39 |
| 2001-08-17 | 562.93 |
| 2001-08-20 | 553.31 |
| 2001-08-21 | 551.42 |
| 2001-08-22 | 554.64 |
| 2001-08-23 | 547.99 |
| 2001-08-24 | 550.79 |
| 2001-08-27 | 546.31 |
| 2001-08-28 | 540.92 |
| 2001-08-29 | 537.36 |
| 2001-08-30 | 534.30 |
| 2001-08-31 | 529.53 |
| 2001-09-03 | . |
| 2001-09-04 | 531.57 |
| 2001-09-05 | 527.96 |
| 2001-09-06 | 532.62 |
| 2001-09-07 | 536.45 |
| 2001-09-10 | 529.37 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 462.35 |
| 2001-09-18 | 460.38 |
| 2001-09-19 | 458.86 |
| 2001-09-20 | 437.65 |
| 2001-09-21 | 409.46 |
| 2001-09-24 | 406.43 |
| 2001-09-25 | 437.39 |
| 2001-09-26 | 426.36 |
| 2001-09-27 | 433.12 |
| 2001-09-28 | 447.56 |
| 2001-10-01 | 467.56 |
| 2001-10-02 | 476.15 |
| 2001-10-03 | 465.68 |
| 2001-10-04 | 483.27 |
| 2001-10-05 | 489.02 |
| 2001-10-08 | 490.71 |
| 2001-10-09 | 465.73 |
| 2001-10-10 | 464.55 |
| 2001-10-11 | 481.24 |
| 2001-10-12 | 489.92 |
| 2001-10-15 | 476.13 |
| 2001-10-16 | 472.37 |
| 2001-10-17 | 473.49 |
| 2001-10-18 | 471.27 |
| 2001-10-19 | 466.62 |
| 2001-10-22 | 461.99 |
| 2001-10-23 | 472.31 |
| 2001-10-24 | 477.23 |
| 2001-10-25 | 479.15 |
| 2001-10-26 | 468.59 |
| 2001-10-29 | 469.19 |
| 2001-10-30 | 467.48 |
| 2001-10-31 | 456.13 |
| 2001-11-01 | 465.81 |
| 2001-11-02 | 467.03 |
| 2001-11-05 | 475.70 |
| 2001-11-06 | 478.70 |
| 2001-11-07 | 468.08 |
| 2001-11-08 | 478.56 |
| 2001-11-09 | 480.92 |
| 2001-11-12 | 467.40 |
| 2001-11-13 | 458.03 |
| 2001-11-14 | 458.32 |
| 2001-11-15 | 462.88 |
| 2001-11-16 | 464.25 |
| 2001-11-19 | 485.31 |
| 2001-11-20 | 490.70 |
| 2001-11-21 | 491.18 |
| 2001-11-22 | . |
| 2001-11-23 | 479.10 |
| 2001-11-26 | 488.90 |
| 2001-11-27 | 485.71 |
| 2001-11-28 | 476.63 |
| 2001-11-29 | 478.83 |
| 2001-11-30 | 476.64 |
| 2001-12-03 | 469.51 |
| 2001-12-04 | 460.44 |
| 2001-12-05 | 472.69 |
| 2001-12-06 | 479.68 |
| 2001-12-07 | 470.96 |
| 2001-12-10 | 460.11 |
| 2001-12-11 | 457.11 |
| 2001-12-12 | 463.60 |
| 2001-12-13 | 451.55 |
| 2001-12-14 | 452.50 |
| 2001-12-17 | 448.13 |
| 2001-12-18 | 452.30 |
| 2001-12-19 | 452.27 |
| 2001-12-20 | 454.17 |
| 2001-12-21 | 456.48 |
| 2001-12-24 | 455.05 |
| 2001-12-25 | . |
| 2001-12-26 | 457.15 |
| 2001-12-27 | 464.19 |
| 2001-12-28 | 473.70 |
| 2001-12-31 | 474.21 |
| 2002-01-01 | . |
| 2002-01-02 | 470.40 |
| 2002-01-03 | 471.92 |
| 2002-01-04 | 492.47 |
| 2002-01-07 | 486.48 |
| 2002-01-08 | 476.69 |
| 2002-01-09 | 479.63 |
| 2002-01-10 | 478.31 |
| 2002-01-11 | 483.29 |
| 2002-01-14 | 484.68 |
| 2002-01-15 | 474.27 |
| 2002-01-16 | 479.10 |
| 2002-01-17 | 469.97 |
| 2002-01-18 | 480.25 |
| 2002-01-21 | . |
| 2002-01-22 | 471.24 |
| 2002-01-23 | 471.53 |
| 2002-01-24 | 484.60 |
| 2002-01-25 | 492.51 |
| 2002-01-28 | 504.43 |
| 2002-01-29 | 484.28 |
| 2002-01-30 | 475.76 |
| 2002-01-31 | 480.42 |
| 2002-02-01 | 483.05 |
| 2002-02-04 | 481.90 |
| 2002-02-05 | 460.50 |
| 2002-02-06 | 460.68 |
| 2002-02-07 | 468.64 |
| 2002-02-08 | 469.48 |
| 2002-02-11 | 473.66 |
| 2002-02-12 | 489.79 |
| 2002-02-13 | 497.50 |
| 2002-02-14 | 489.01 |
| 2002-02-15 | 492.55 |
| 2002-02-18 | . |
| 2002-02-19 | 472.11 |
| 2002-02-20 | 470.19 |
| 2002-02-21 | 488.31 |
| 2002-02-22 | 488.04 |
| 2002-02-25 | 488.42 |
| 2002-02-26 | 483.03 |
| 2002-02-27 | 492.84 |
| 2002-02-28 | 501.45 |
| 2002-03-01 | 509.28 |
| 2002-03-04 | 539.69 |
| 2002-03-05 | 533.07 |
| 2002-03-06 | 542.33 |
| 2002-03-07 | 564.10 |
| 2002-03-08 | 542.57 |
| 2002-03-11 | 551.10 |
| 2002-03-12 | 544.54 |
| 2002-03-13 | 543.76 |
| 2002-03-14 | 548.33 |
| 2002-03-15 | 552.96 |
| 2002-03-18 | 541.32 |
| 2002-03-19 | 557.26 |
| 2002-03-20 | 548.30 |
| 2002-03-21 | 546.04 |
| 2002-03-22 | 531.81 |
| 2002-03-25 | 530.37 |
| 2002-03-26 | 529.70 |
| 2002-03-27 | 537.50 |
| 2002-03-28 | 545.07 |
| 2002-03-29 | . |
| 2002-04-01 | 528.69 |
| 2002-04-02 | 532.29 |
| 2002-04-03 | 536.72 |
| 2002-04-04 | 537.34 |
| 2002-04-05 | 538.49 |
| 2002-04-08 | 538.14 |
| 2002-04-09 | 529.52 |
| 2002-04-10 | 535.73 |
| 2002-04-11 | 529.96 |
| 2002-04-12 | 525.42 |
| 2002-04-15 | 534.58 |
| 2002-04-16 | 538.22 |
| 2002-04-17 | 545.30 |
| 2002-04-18 | 554.27 |
| 2002-04-19 | 551.56 |
| 2002-04-22 | 558.31 |
| 2002-04-23 | 560.68 |
| 2002-04-24 | 556.43 |
| 2002-04-25 | 561.71 |
| 2002-04-26 | 553.09 |
| 2002-04-29 | 552.08 |
| 2002-04-30 | 553.01 |
| 2002-05-01 | 563.89 |
| 2002-05-02 | 553.09 |
| 2002-05-03 | 557.39 |
| 2002-05-06 | 555.63 |
| 2002-05-07 | 546.01 |
| 2002-05-08 | 552.61 |
| 2002-05-09 | 555.75 |
| 2002-05-10 | 559.73 |
| 2002-05-13 | 560.04 |
| 2002-05-14 | 559.19 |
| 2002-05-15 | 566.00 |
| 2002-05-16 | 571.93 |
| 2002-05-17 | 579.99 |
| 2002-05-20 | 572.72 |
| 2002-05-21 | 573.38 |
| 2002-05-22 | 567.21 |
| 2002-05-23 | 552.56 |
| 2002-05-24 | 569.57 |
| 2002-05-27 | . |
| 2002-05-28 | 569.14 |
| 2002-05-29 | 568.12 |
| 2002-05-30 | 570.10 |
| 2002-05-31 | 549.46 |
| 2002-06-03 | 555.34 |
| 2002-06-04 | 547.46 |
| 2002-06-05 | 543.23 |
| 2002-06-06 | 543.22 |
| 2002-06-07 | 541.53 |
| 2002-06-10 | 536.94 |
| 2002-06-11 | 535.71 |
| 2002-06-12 | 542.74 |
| 2002-06-13 | 536.99 |
| 2002-06-14 | 528.80 |
| 2002-06-17 | 510.94 |
| 2002-06-18 | 523.30 |
| 2002-06-19 | 514.14 |
| 2002-06-20 | 513.94 |
| 2002-06-21 | 509.84 |
| 2002-06-24 | 510.64 |
| 2002-06-25 | 515.32 |
| 2002-06-26 | 509.09 |
| 2002-06-27 | 508.18 |
| 2002-06-28 | 529.03 |
| 2002-07-01 | 527.74 |
| 2002-07-02 | 532.26 |
| 2002-07-03 | 538.99 |
| 2002-07-04 | . |
| 2002-07-05 | 530.47 |
| 2002-07-08 | 532.85 |
| 2002-07-09 | 539.34 |
| 2002-07-10 | 532.19 |
| 2002-07-11 | 532.64 |
| 2002-07-12 | 535.59 |
| 2002-07-15 | 533.45 |
| 2002-07-16 | 528.97 |
| 2002-07-17 | 521.70 |
| 2002-07-18 | 531.94 |
| 2002-07-19 | 530.88 |
| 2002-07-22 | 531.25 |
| 2002-07-23 | 533.16 |
| 2002-07-24 | 531.61 |
| 2002-07-25 | 515.65 |
| 2002-07-26 | 494.01 |
| 2002-07-29 | 499.10 |
| 2002-07-30 | 519.06 |
| 2002-07-31 | 510.06 |
| 2002-08-01 | 507.88 |
| 2002-08-02 | 506.17 |
| 2002-08-05 | 504.46 |
| 2002-08-06 | 488.06 |
| 2002-08-07 | 509.39 |
| 2002-08-08 | 511.58 |
| 2002-08-09 | 533.45 |
| 2002-08-12 | 524.66 |
| 2002-08-13 | 519.64 |
| 2002-08-14 | 521.95 |
| 2002-08-15 | 520.14 |
| 2002-08-16 | 517.27 |
| 2002-08-19 | 501.29 |
| 2002-08-20 | 508.14 |
| 2002-08-21 | 516.85 |
| 2002-08-22 | 517.44 |
| 2002-08-23 | 523.21 |
| 2002-08-26 | 532.81 |
| 2002-08-27 | 531.02 |
| 2002-08-28 | 522.94 |
| 2002-08-29 | 514.52 |
| 2002-08-30 | 516.80 |
| 2002-09-02 | . |
| 2002-09-03 | 502.25 |
| 2002-09-04 | 489.23 |
| 2002-09-05 | 497.98 |
| 2002-09-06 | 500.56 |
| 2002-09-09 | 506.77 |
| 2002-09-10 | 506.09 |
| 2002-09-11 | 513.11 |
| 2002-09-12 | 518.93 |
| 2002-09-13 | 506.54 |
| 2002-09-16 | 501.75 |
| 2002-09-17 | 524.36 |
| 2002-09-18 | 529.18 |
| 2002-09-19 | 547.54 |
| 2002-09-20 | 523.18 |
| 2002-09-23 | 521.01 |
| 2002-09-24 | 520.94 |
| 2002-09-25 | 511.27 |
| 2002-09-26 | 521.97 |
| 2002-09-27 | 528.68 |
| 2002-09-30 | 520.35 |
| 2002-10-01 | 507.26 |
| 2002-10-02 | 499.31 |
| 2002-10-03 | 501.93 |
| 2002-10-04 | 508.83 |
| 2002-10-07 | 491.26 |
| 2002-10-08 | 493.28 |
| 2002-10-09 | 484.46 |
| 2002-10-10 | 473.60 |
| 2002-10-11 | 480.28 |
| 2002-10-14 | 479.97 |
| 2002-10-15 | 493.89 |
| 2002-10-16 | 508.28 |
| 2002-10-17 | 510.20 |
| 2002-10-18 | 512.27 |
| 2002-10-21 | 511.41 |
| 2002-10-22 | 502.37 |
| 2002-10-23 | 511.92 |
| 2002-10-24 | 517.52 |
| 2002-10-25 | 526.59 |
| 2002-10-28 | 523.56 |
| 2002-10-29 | 499.93 |
| 2002-10-30 | 497.44 |
| 2002-10-31 | 495.34 |
| 2002-11-01 | 508.68 |
| 2002-11-04 | 507.76 |
| 2002-11-05 | 513.69 |
| 2002-11-06 | 511.35 |
| 2002-11-07 | 512.97 |
| 2002-11-08 | 515.73 |
| 2002-11-11 | 503.38 |
| 2002-11-12 | 505.53 |
| 2002-11-13 | 507.16 |
| 2002-11-14 | 504.62 |
| 2002-11-15 | 519.17 |
| 2002-11-18 | 508.45 |
| 2002-11-19 | 509.60 |
| 2002-11-20 | 512.02 |
| 2002-11-21 | 505.57 |
| 2002-11-22 | 509.47 |
| 2002-11-25 | 518.11 |
| 2002-11-26 | 516.89 |
| 2002-11-27 | 520.55 |
| 2002-11-28 | . |
| 2002-11-29 | 522.08 |
| 2002-12-02 | 515.28 |
| 2002-12-03 | 520.10 |
| 2002-12-04 | 515.15 |
| 2002-12-05 | 508.11 |
| 2002-12-06 | 512.65 |
| 2002-12-09 | 511.31 |
| 2002-12-10 | 511.66 |
| 2002-12-11 | 512.28 |
| 2002-12-12 | 516.43 |
| 2002-12-13 | 519.74 |
| 2002-12-16 | 515.01 |
| 2002-12-17 | 515.34 |
| 2002-12-18 | 502.03 |
| 2002-12-19 | 507.38 |
| 2002-12-20 | 505.42 |
| 2002-12-23 | 506.93 |
| 2002-12-24 | 512.77 |
| 2002-12-25 | . |
| 2002-12-26 | 517.94 |
| 2002-12-27 | 518.98 |
| 2002-12-30 | 523.71 |
| 2002-12-31 | 523.07 |
| 2003-01-01 | . |
| 2003-01-02 | 518.16 |
| 2003-01-03 | 518.22 |
| 2003-01-06 | 529.99 |
| 2003-01-07 | 524.27 |
| 2003-01-08 | 517.96 |
| 2003-01-09 | 516.91 |
| 2003-01-10 | 514.78 |
| 2003-01-13 | 517.36 |
| 2003-01-14 | 519.61 |
| 2003-01-15 | 521.45 |
| 2003-01-16 | 519.64 |
| 2003-01-17 | 518.47 |
| 2003-01-20 | . |
| 2003-01-21 | 514.64 |
| 2003-01-22 | 507.04 |
| 2003-01-23 | 514.77 |
| 2003-01-24 | 507.59 |
| 2003-01-27 | 501.35 |
| 2003-01-28 | 499.87 |
| 2003-01-29 | 492.27 |
| 2003-01-30 | 484.12 |
| 2003-01-31 | 482.15 |
| 2003-02-03 | 494.55 |
| 2003-02-04 | 498.19 |
| 2003-02-05 | 500.36 |
| 2003-02-06 | 498.44 |
| 2003-02-07 | 497.03 |
| 2003-02-10 | 494.46 |
| 2003-02-11 | 492.94 |
| 2003-02-12 | 500.44 |
| 2003-02-13 | 498.75 |
| 2003-02-14 | 502.48 |
| 2003-02-17 | . |
| 2003-02-18 | 501.83 |
| 2003-02-19 | 508.22 |
| 2003-02-20 | 511.03 |
| 2003-02-21 | 504.27 |
| 2003-02-24 | 507.76 |
| 2003-02-25 | 495.68 |
| 2003-02-26 | 496.84 |
| 2003-02-27 | 493.86 |
| 2003-02-28 | 493.08 |
| 2003-03-03 | 504.11 |
| 2003-03-04 | 502.67 |
| 2003-03-05 | 498.30 |
| 2003-03-06 | 489.53 |
| 2003-03-07 | 484.81 |
| 2003-03-10 | 482.98 |
| 2003-03-11 | 470.05 |
| 2003-03-12 | 477.25 |
| 2003-03-13 | 466.88 |
| 2003-03-14 | 472.79 |
| 2003-03-17 | 470.99 |
| 2003-03-18 | 474.34 |
| 2003-03-19 | 475.83 |
| 2003-03-20 | 486.61 |
| 2003-03-21 | 481.42 |
| 2003-03-24 | 498.63 |
| 2003-03-25 | 483.17 |
| 2003-03-26 | 495.11 |
| 2003-03-27 | 494.49 |
| 2003-03-28 | 485.47 |
| 2003-03-31 | 469.03 |
| 2003-04-01 | 474.91 |
| 2003-04-02 | 473.54 |
| 2003-04-03 | 471.60 |
| 2003-04-04 | 468.53 |
| 2003-04-07 | 479.56 |
| 2003-04-08 | 471.95 |
| 2003-04-09 | 467.77 |
| 2003-04-10 | 466.30 |
| 2003-04-11 | 451.45 |
| 2003-04-14 | 450.73 |
| 2003-04-15 | 462.60 |
| 2003-04-16 | 458.27 |
| 2003-04-17 | 463.88 |
| 2003-04-18 | . |
| 2003-04-21 | 467.37 |
| 2003-04-22 | 465.03 |
| 2003-04-23 | 464.22 |
| 2003-04-24 | 470.58 |
| 2003-04-25 | 454.40 |
| 2003-04-28 | 451.97 |
| 2003-04-29 | 452.59 |
| 2003-04-30 | 478.58 |
| 2003-05-01 | 480.46 |
| 2003-05-02 | 482.12 |
| 2003-05-05 | 483.26 |
| 2003-05-06 | 496.63 |
| 2003-05-07 | 507.80 |
| 2003-05-08 | 499.28 |
| 2003-05-09 | 501.78 |
| 2003-05-12 | 504.33 |
| 2003-05-13 | 495.45 |
| 2003-05-14 | 499.62 |
| 2003-05-15 | 494.17 |
| 2003-05-16 | 491.19 |
| 2003-05-19 | 489.43 |
| 2003-05-20 | 493.38 |
| 2003-05-21 | 485.34 |
| 2003-05-22 | 487.75 |
| 2003-05-23 | 494.32 |
| 2003-05-26 | . |
| 2003-05-27 | 486.31 |
| 2003-05-28 | 483.52 |
| 2003-05-29 | 494.04 |
| 2003-05-30 | 505.96 |
| 2003-06-02 | 513.66 |
| 2003-06-03 | 512.24 |
| 2003-06-04 | 517.94 |
| 2003-06-05 | 527.36 |
| 2003-06-06 | 529.20 |
| 2003-06-09 | 539.71 |
| 2003-06-10 | 538.36 |
| 2003-06-11 | 542.77 |
| 2003-06-12 | 542.86 |
| 2003-06-13 | 545.34 |
| 2003-06-16 | 538.02 |
| 2003-06-17 | 546.82 |
| 2003-06-18 | 556.20 |
| 2003-06-19 | 563.77 |
| 2003-06-20 | 561.48 |
| 2003-06-23 | 565.61 |
| 2003-06-24 | 544.82 |
| 2003-06-25 | 546.40 |
| 2003-06-26 | 544.40 |
| 2003-06-27 | 554.97 |
| 2003-06-30 | 552.16 |
| 2003-07-01 | 555.02 |
| 2003-07-02 | 566.74 |
| 2003-07-03 | 586.22 |
| 2003-07-04 | . |
| 2003-07-07 | 589.07 |
| 2003-07-08 | 602.85 |
| 2003-07-09 | 616.86 |
| 2003-07-10 | 612.48 |
| 2003-07-11 | 591.29 |
| 2003-07-14 | 593.25 |
| 2003-07-15 | 587.90 |
| 2003-07-16 | 579.44 |
| 2003-07-17 | 566.86 |
| 2003-07-18 | 570.23 |
| 2003-07-21 | 572.30 |
| 2003-07-22 | 564.42 |
| 2003-07-23 | 570.78 |
| 2003-07-24 | 572.03 |
| 2003-07-25 | 576.00 |
| 2003-07-28 | 574.31 |
| 2003-07-29 | 566.98 |
| 2003-07-30 | 555.40 |
| 2003-07-31 | 557.12 |
| 2003-08-01 | 559.98 |
| 2003-08-04 | 554.67 |
| 2003-08-05 | 553.52 |
| 2003-08-06 | 558.66 |
| 2003-08-07 | 566.90 |
| 2003-08-08 | 561.65 |
| 2003-08-11 | 569.63 |
| 2003-08-12 | 570.16 |
| 2003-08-13 | 578.99 |
| 2003-08-14 | 590.88 |
| 2003-08-15 | 595.30 |
| 2003-08-18 | 597.21 |
| 2003-08-19 | 599.57 |
| 2003-08-20 | 608.03 |
| 2003-08-21 | 619.89 |
| 2003-08-22 | 607.95 |
| 2003-08-25 | 600.75 |
| 2003-08-26 | 599.30 |
| 2003-08-27 | 599.92 |
| 2003-08-28 | 594.86 |
| 2003-08-29 | 601.80 |
| 2003-09-01 | . |
| 2003-09-02 | 612.52 |
| 2003-09-03 | 616.38 |
| 2003-09-04 | 623.58 |
| 2003-09-05 | 635.39 |
| 2003-09-08 | 630.36 |
| 2003-09-09 | 640.26 |
| 2003-09-10 | 637.41 |
| 2003-09-11 | 633.39 |
| 2003-09-12 | 653.46 |
| 2003-09-15 | 652.79 |
| 2003-09-16 | 679.80 |
| 2003-09-17 | 690.59 |
| 2003-09-18 | 684.58 |
| 2003-09-19 | 672.24 |
| 2003-09-22 | 648.31 |
| 2003-09-23 | 650.96 |
| 2003-09-24 | 645.36 |
| 2003-09-25 | 634.71 |
| 2003-09-26 | 637.99 |
| 2003-09-29 | 631.42 |
| 2003-09-30 | 624.84 |
| 2003-10-01 | 635.28 |
| 2003-10-02 | 646.13 |
| 2003-10-03 | 649.62 |
| 2003-10-06 | 655.55 |
| 2003-10-07 | 673.55 |
| 2003-10-08 | 640.43 |
| 2003-10-09 | 643.47 |
| 2003-10-10 | 655.16 |
| 2003-10-13 | 652.92 |
| 2003-10-14 | 656.09 |
| 2003-10-15 | 650.53 |
| 2003-10-16 | 660.79 |
| 2003-10-17 | 655.93 |
| 2003-10-20 | 654.79 |
| 2003-10-21 | 657.88 |
| 2003-10-22 | 653.43 |
| 2003-10-23 | 625.09 |
| 2003-10-24 | 628.05 |
| 2003-10-27 | 633.67 |
| 2003-10-28 | 629.04 |
| 2003-10-29 | 638.92 |
| 2003-10-30 | 635.83 |
| 2003-10-31 | 621.70 |
| 2003-11-03 | 614.58 |
| 2003-11-04 | 663.06 |
| 2003-11-05 | 650.78 |
| 2003-11-06 | 647.69 |
| 2003-11-07 | 658.11 |
| 2003-11-10 | 669.47 |
| 2003-11-11 | 644.59 |
| 2003-11-12 | 638.48 |
| 2003-11-13 | 650.77 |
| 2003-11-14 | 649.16 |
| 2003-11-17 | 635.34 |
| 2003-11-18 | 626.04 |
| 2003-11-19 | 607.30 |
| 2003-11-20 | 613.63 |
| 2003-11-21 | 612.70 |
| 2003-11-24 | 610.37 |
| 2003-11-25 | 607.02 |
| 2003-11-26 | 625.74 |
| 2003-11-27 | . |
| 2003-11-28 | 634.81 |
| 2003-12-01 | 644.67 |
| 2003-12-02 | 652.08 |
| 2003-12-03 | 650.37 |
| 2003-12-04 | 660.64 |
| 2003-12-05 | 660.81 |
| 2003-12-08 | 652.66 |
| 2003-12-09 | 653.26 |
| 2003-12-10 | 642.48 |
| 2003-12-11 | 654.98 |
| 2003-12-12 | 663.03 |
| 2003-12-15 | 673.21 |
| 2003-12-16 | 661.94 |
| 2003-12-17 | 652.46 |
| 2003-12-18 | 665.49 |
| 2003-12-19 | 676.86 |
| 2003-12-22 | 686.73 |
| 2003-12-23 | 687.09 |
| 2003-12-24 | 683.65 |
| 2003-12-25 | . |
| 2003-12-26 | 677.38 |
| 2003-12-29 | 677.86 |
| 2003-12-30 | 685.55 |
| 2003-12-31 | 684.05 |
| 2004-01-01 | . |
| 2004-01-02 | 685.02 |
| 2004-01-05 | 712.24 |
| 2004-01-06 | 704.51 |
| 2004-01-07 | 694.79 |
| 2004-01-08 | 689.20 |
| 2004-01-09 | 701.66 |
| 2004-01-12 | 701.27 |
| 2004-01-13 | 693.14 |
| 2004-01-14 | 690.93 |
| 2004-01-15 | 680.66 |
| 2004-01-16 | 686.27 |
| 2004-01-19 | . |
| 2004-01-20 | 702.30 |
| 2004-01-21 | 696.69 |
| 2004-01-22 | 699.24 |
| 2004-01-23 | 697.83 |
| 2004-01-26 | 689.02 |
| 2004-01-27 | 685.00 |
| 2004-01-28 | 684.97 |
| 2004-01-29 | 674.99 |
| 2004-01-30 | 667.73 |
| 2004-02-02 | 681.41 |
| 2004-02-03 | 678.53 |
| 2004-02-04 | 657.78 |
| 2004-02-05 | 668.91 |
| 2004-02-06 | 673.85 |
| 2004-02-09 | 668.85 |
| 2004-02-10 | 670.72 |
| 2004-02-11 | 670.71 |
| 2004-02-12 | 669.62 |
| 2004-02-13 | 676.50 |
| 2004-02-16 | . |
| 2004-02-17 | 690.52 |
| 2004-02-18 | 685.84 |
| 2004-02-19 | 688.49 |
| 2004-02-20 | 682.42 |
| 2004-02-23 | 701.21 |
| 2004-02-24 | 687.78 |
| 2004-02-25 | 673.96 |
| 2004-02-26 | 679.61 |
| 2004-02-27 | 694.96 |
| 2004-03-01 | 707.81 |
| 2004-03-02 | 705.74 |
| 2004-03-03 | 705.88 |
| 2004-03-04 | 700.79 |
| 2004-03-05 | 714.52 |
| 2004-03-08 | 708.83 |
| 2004-03-09 | 715.21 |
| 2004-03-10 | 702.98 |
| 2004-03-11 | 695.82 |
| 2004-03-12 | 692.63 |
| 2004-03-15 | 699.10 |
| 2004-03-16 | 697.54 |
| 2004-03-17 | 709.91 |
| 2004-03-18 | 718.57 |
| 2004-03-19 | 710.98 |
| 2004-03-22 | 701.15 |
| 2004-03-23 | 707.44 |
| 2004-03-24 | 710.56 |
| 2004-03-25 | 715.78 |
| 2004-03-26 | 735.13 |
| 2004-03-29 | 745.79 |
| 2004-03-30 | 745.38 |
| 2004-03-31 | 751.08 |
| 2004-04-01 | 732.64 |
| 2004-04-02 | 736.52 |
| 2004-04-05 | 748.36 |
| 2004-04-06 | 749.13 |
| 2004-04-07 | 750.37 |
| 2004-04-08 | 749.69 |
| 2004-04-09 | . |
| 2004-04-12 | 745.26 |
| 2004-04-13 | 735.40 |
| 2004-04-14 | 722.36 |
| 2004-04-15 | 715.33 |
| 2004-04-16 | 732.24 |
| 2004-04-19 | 726.51 |
| 2004-04-20 | 739.73 |
| 2004-04-21 | 737.57 |
| 2004-04-22 | 749.40 |
| 2004-04-23 | 752.57 |
| 2004-04-26 | 756.31 |
| 2004-04-27 | 743.34 |
| 2004-04-28 | 738.09 |
| 2004-04-29 | 736.47 |
| 2004-04-30 | 722.47 |
| 2004-05-03 | 722.17 |
| 2004-05-04 | 725.76 |
| 2004-05-05 | 733.83 |
| 2004-05-06 | 714.85 |
| 2004-05-07 | 693.15 |
| 2004-05-10 | 666.64 |
| 2004-05-11 | 669.13 |
| 2004-05-12 | 701.99 |
| 2004-05-13 | 678.41 |
| 2004-05-14 | 676.82 |
| 2004-05-17 | 666.45 |
| 2004-05-18 | 672.67 |
| 2004-05-19 | 687.70 |
| 2004-05-20 | 680.18 |
| 2004-05-21 | 692.51 |
| 2004-05-24 | 688.49 |
| 2004-05-25 | 685.00 |
| 2004-05-26 | 692.96 |
| 2004-05-27 | 705.27 |
| 2004-05-28 | 717.13 |
| 2004-05-31 | . |
| 2004-06-01 | 722.08 |
| 2004-06-02 | 717.34 |
| 2004-06-03 | 712.25 |
| 2004-06-04 | 720.70 |
| 2004-06-07 | 746.67 |
| 2004-06-08 | 746.44 |
| 2004-06-09 | 743.88 |
| 2004-06-10 | 747.36 |
| 2004-06-11 | . |
| 2004-06-14 | 736.79 |
| 2004-06-15 | 747.92 |
| 2004-06-16 | 762.05 |
| 2004-06-17 | 764.79 |
| 2004-06-18 | 763.20 |
| 2004-06-21 | 781.51 |
| 2004-06-22 | 774.57 |
| 2004-06-23 | 783.43 |
| 2004-06-24 | 797.92 |
| 2004-06-25 | 790.42 |
| 2004-06-28 | 797.88 |
| 2004-06-29 | 797.16 |
| 2004-06-30 | 795.00 |
| 2004-07-01 | 809.27 |
| 2004-07-02 | 793.52 |
| 2004-07-05 | . |
| 2004-07-06 | 778.71 |
| 2004-07-07 | 769.83 |
| 2004-07-08 | 763.04 |
| 2004-07-09 | 771.40 |
| 2004-07-12 | 784.05 |
| 2004-07-13 | 795.17 |
| 2004-07-14 | 778.07 |
| 2004-07-15 | 776.51 |
| 2004-07-16 | 778.03 |
| 2004-07-19 | 780.99 |
| 2004-07-20 | 771.22 |
| 2004-07-21 | 771.87 |
| 2004-07-22 | 770.13 |
| 2004-07-23 | 761.32 |
| 2004-07-26 | 764.66 |
| 2004-07-27 | 751.13 |
| 2004-07-28 | 758.96 |
| 2004-07-29 | 767.37 |
| 2004-07-30 | 784.80 |
| 2004-08-02 | 783.80 |
| 2004-08-03 | 777.02 |
| 2004-08-04 | 763.03 |
| 2004-08-05 | 759.16 |
| 2004-08-06 | 756.81 |
| 2004-08-09 | 754.11 |
| 2004-08-10 | 742.36 |
| 2004-08-11 | 758.36 |
| 2004-08-12 | 752.24 |
| 2004-08-13 | 742.34 |
| 2004-08-16 | 734.29 |
| 2004-08-17 | 742.40 |
| 2004-08-18 | 751.87 |
| 2004-08-19 | 755.35 |
| 2004-08-20 | 758.45 |
| 2004-08-23 | 761.20 |
| 2004-08-24 | 768.53 |
| 2004-08-25 | 776.89 |
| 2004-08-26 | 790.09 |
| 2004-08-27 | 792.30 |
| 2004-08-30 | 789.88 |
| 2004-08-31 | 783.77 |
| 2004-09-01 | 790.53 |
| 2004-09-02 | 787.95 |
| 2004-09-03 | 764.04 |
| 2004-09-06 | . |
| 2004-09-07 | 784.89 |
| 2004-09-08 | 788.27 |
| 2004-09-09 | 775.40 |
| 2004-09-10 | 780.30 |
| 2004-09-13 | 781.27 |
| 2004-09-14 | 793.53 |
| 2004-09-15 | 781.12 |
| 2004-09-16 | 782.04 |
| 2004-09-17 | 777.22 |
| 2004-09-20 | 778.70 |
| 2004-09-21 | 776.48 |
| 2004-09-22 | 769.08 |
| 2004-09-23 | 771.23 |
| 2004-09-24 | 764.04 |
| 2004-09-27 | 756.45 |
| 2004-09-28 | 749.01 |
| 2004-09-29 | 749.38 |
| 2004-09-30 | 773.58 |
| 2004-10-01 | 776.63 |
| 2004-10-04 | 783.79 |
| 2004-10-05 | 786.09 |
| 2004-10-06 | 788.38 |
| 2004-10-07 | 783.53 |
| 2004-10-08 | 797.60 |
| 2004-10-11 | 801.40 |
| 2004-10-12 | 781.88 |
| 2004-10-13 | 771.32 |
| 2004-10-14 | 768.84 |
| 2004-10-15 | 765.95 |
| 2004-10-18 | 763.38 |
| 2004-10-19 | 775.13 |
| 2004-10-20 | 767.54 |
| 2004-10-21 | 765.13 |
| 2004-10-22 | 768.48 |
| 2004-10-25 | 761.92 |
| 2004-10-26 | 755.68 |
| 2004-10-27 | 761.54 |
| 2004-10-28 | 779.40 |
| 2004-10-29 | 779.42 |
| 2004-11-01 | 771.49 |
| 2004-11-02 | 770.63 |
| 2004-11-03 | 771.29 |
| 2004-11-04 | 781.51 |
| 2004-11-05 | 792.96 |
| 2004-11-08 | 782.84 |
| 2004-11-09 | 784.87 |
| 2004-11-10 | 776.19 |
| 2004-11-11 | 773.13 |
| 2004-11-12 | 789.56 |
| 2004-11-15 | 799.07 |
| 2004-11-16 | 796.45 |
| 2004-11-17 | 792.46 |
| 2004-11-18 | 776.99 |
| 2004-11-19 | 784.46 |
| 2004-11-22 | 764.21 |
| 2004-11-23 | 761.89 |
| 2004-11-24 | 770.45 |
| 2004-11-25 | . |
| 2004-11-26 | 769.29 |
| 2004-11-29 | 774.22 |
| 2004-11-30 | 763.64 |
| 2004-12-01 | 754.70 |
| 2004-12-02 | 767.72 |
| 2004-12-03 | 778.86 |
| 2004-12-06 | 766.30 |
| 2004-12-07 | 762.53 |
| 2004-12-08 | 757.87 |
| 2004-12-09 | 758.56 |
| 2004-12-10 | 751.00 |
| 2004-12-13 | 764.45 |
| 2004-12-14 | 769.65 |
| 2004-12-15 | 785.42 |
| 2004-12-16 | 778.49 |
| 2004-12-17 | 784.90 |
| 2004-12-20 | 785.10 |
| 2004-12-21 | 785.52 |
| 2004-12-22 | 792.51 |
| 2004-12-23 | 796.07 |
| 2004-12-24 | . |
| 2004-12-27 | 811.61 |
| 2004-12-28 | 808.57 |
| 2004-12-29 | 799.75 |
| 2004-12-30 | 816.43 |
| 2004-12-31 | 820.92 |
| 2005-01-03 | 817.68 |
| 2005-01-04 | 809.06 |
| 2005-01-05 | 807.37 |
| 2005-01-06 | 804.10 |
| 2005-01-07 | 804.37 |
| 2005-01-10 | 807.20 |
| 2005-01-11 | 820.37 |
| 2005-01-12 | 826.44 |
| 2005-01-13 | 820.81 |
| 2005-01-14 | 824.73 |
| 2005-01-17 | . |
| 2005-01-18 | 818.56 |
| 2005-01-19 | 818.17 |
| 2005-01-20 | 804.76 |
| 2005-01-21 | 807.23 |
| 2005-01-24 | 810.15 |
| 2005-01-25 | 795.08 |
| 2005-01-26 | 811.78 |
| 2005-01-27 | 801.66 |
#2005-01-28| 795.57
#2005-01-31| 804.93
#2005-02-01| 800.38
#2005-02-02| 808.13
#2005-02-03| 800.49
#2005-02-04| 806.54
#2005-02-07| 800.68
#2005-02-08| 793.70
#2005-02-09| 801.61
#2005-02-10| 804.62
#2005-02-11| 803.96
#2005-02-14| 810.76
#2005-02-15| 813.26
#2005-02-16| 806.09
#2005-02-17| 802.35
#2005-02-18| 807.11
#2005-02-21| .
#2005-02-22| 809.67
#2005-02-23| 794.71
#2005-02-24| 791.93
#2005-02-25| 798.26
#2005-02-28| 811.42
#2005-03-01| 805.00
#2005-03-02| 811.27
#2005-03-03| 812.40
#2005-03-04| 816.28
#2005-03-07| 815.00
#2005-03-08| 817.96
#2005-03-09| 824.26
#2005-03-10| 816.34
#2005-03-11| 816.91
#2005-03-14| 805.86
#2005-03-15| 804.67
#2005-03-16| 810.58
#2005-03-17| 797.85
#2005-03-18| 796.63
#2005-03-21| 795.33
#2005-03-22| 791.47
#2005-03-23| 783.51
#2005-03-24| 774.08
#2005-03-25| .
#2005-03-28| 791.30
#2005-03-29| 778.24
#2005-03-30| 780.11
#2005-03-31| 785.57
#2005-04-01| 786.67
#2005-04-04| 779.32
#2005-04-05| 791.00
#2005-04-06| 797.88
#2005-04-07| 802.93
#2005-04-08| 800.59
#2005-04-11| 797.51
#2005-04-12| 785.83
#2005-04-13| 791.72
#2005-04-14| 781.35
#2005-04-15| 774.72
#2005-04-18| 749.84
#2005-04-19| 759.08
#2005-04-20| 762.96
#2005-04-21| 753.52
#2005-04-22| 767.75
#2005-04-25| 772.47
#2005-04-26| 767.92
#2005-04-27| 765.64
#2005-04-28| 763.24
#2005-04-29| 770.95
#2005-05-02| 765.35
#2005-05-03| 765.19
#2005-05-04| 771.51
#2005-05-05| 770.32
#2005-05-06| 787.95
#2005-05-09| 777.92
#2005-05-10| 780.12
#2005-05-11| 774.88
#2005-05-12| 761.71
#2005-05-13| 754.80
#2005-05-16| 751.75
#2005-05-17| 751.15
#2005-05-18| 748.64
#2005-05-19| 760.52
#2005-05-20| 758.31
#2005-05-23| 769.64
#2005-05-24| 772.75
#2005-05-25| 766.90
#2005-05-26| 759.94
#2005-05-27| 767.51
#2005-05-30| .
#2005-05-31| 767.92
#2005-06-01| 769.69
#2005-06-02| 770.65
#2005-06-03| 773.54
#2005-06-06| 774.27
#2005-06-07| 768.26
#2005-06-08| 772.90
#2005-06-09| 760.21
#2005-06-10| 759.72
#2005-06-13| 757.87
#2005-06-14| 765.35
#2005-06-15| 767.78
#2005-06-16| 769.04
#2005-06-17| 777.28
#2005-06-20| 770.76
#2005-06-21| 775.18
#2005-06-22| 777.47
#2005-06-23| 774.21
#2005-06-24| 770.20
#2005-06-27| 761.74
#2005-06-28| 761.80
#2005-06-29| 764.26
#2005-06-30| 766.16
#2005-07-01| 765.29
#2005-07-04| .
#2005-07-05| 768.39
#2005-07-06| 772.92
#2005-07-07| 771.33
#2005-07-08| 764.75
#2005-07-11| 773.34
#2005-07-12| 782.86
#2005-07-13| 773.59
#2005-07-14| 778.27
#2005-07-15| 783.01
#2005-07-18| 786.59
#2005-07-19| 779.93
#2005-07-20| 780.64
#2005-07-21| 808.24
#2005-07-22| 794.09
#2005-07-25| 787.57
#2005-07-26| 783.79
#2005-07-27| 794.13
#2005-07-28| 794.71
#2005-07-29| 801.14
#2005-08-01| 806.48
#2005-08-02| 809.52
#2005-08-03| 817.04
#2005-08-04| 806.67
#2005-08-05| 786.94
#2005-08-08| 795.31
#2005-08-09| 797.96
#2005-08-10| 823.15
#2005-08-11| 832.18
#2005-08-12| 832.25
#2005-08-15| 824.50
#2005-08-16| 828.00
#2005-08-17| 825.47
#2005-08-18| 824.16
#2005-08-19| 820.82
#2005-08-22| 835.53
#2005-08-23| 838.42
#2005-08-24| 840.88
#2005-08-25| 847.01
#2005-08-26| 851.86
#2005-08-29| 834.27
#2005-08-30| 837.41
#2005-08-31| 834.11
#2005-09-01| 840.39
#2005-09-02| 847.21
#2005-09-05| .
#2005-09-06| 852.44
#2005-09-07| 854.18
#2005-09-08| 849.97
#2005-09-09| 863.98
#2005-09-12| 869.00
#2005-09-13| 871.20
#2005-09-14| 873.75
#2005-09-15| 879.59
#2005-09-16| 874.51
#2005-09-19| 875.02
#2005-09-20| 892.16
#2005-09-21| 893.61
#2005-09-22| 885.27
#2005-09-23| 880.24
#2005-09-26| 904.41
#2005-09-27| 895.85
#2005-09-28| 919.01
#2005-09-29| 950.11
#2005-09-30| 931.92
#2005-10-03| 933.38
#2005-10-04| 941.21
#2005-10-05| 939.45
#2005-10-06| 918.00
#2005-10-07| 911.62
#2005-10-10| 907.95
#2005-10-11| 928.26
#2005-10-12| 923.69
#2005-10-13| 920.16
#2005-10-14| 926.28
#2005-10-17| 931.77
#2005-10-18| 924.41
#2005-10-19| 913.12
#2005-10-20| 905.10
#2005-10-21| 888.25
#2005-10-24| 891.04
#2005-10-25| 908.54
#2005-10-26| 909.31
#2005-10-27| 919.96
#2005-10-28| 912.60
#2005-10-31| 921.68
#2005-11-01| 936.71
#2005-11-02| 928.13
#2005-11-03| 925.78
#2005-11-04| 924.40
#2005-11-07| 927.85
#2005-11-08| 929.40
#2005-11-09| 923.87
#2005-11-10| 918.43
#2005-11-11| 914.99
#2005-11-14| 899.17
#2005-11-15| 897.12
#2005-11-16| 918.47
#2005-11-17| 940.48
#2005-11-18| 960.96
#2005-11-21| 967.80
#2005-11-22| 969.62
#2005-11-23| 973.90
#2005-11-24| .
#2005-11-25| 955.37
#2005-11-28| 982.29
#2005-11-29| 972.45
#2005-11-30| 962.29
#2005-12-01| 964.59
#2005-12-02| 977.19
#2005-12-05| 982.56
#2005-12-06| 967.91
#2005-12-07| 970.00
#2005-12-08| 960.17
#2005-12-09| 960.89
#2005-12-12| 972.62
#2005-12-13| 982.07
#2005-12-14| 993.61
#2005-12-15| 974.53
#2005-12-16| 984.04
#2005-12-19| 989.44
#2005-12-20| 989.91
#2005-12-21| 998.86
#2005-12-22|1014.91
#2005-12-23|1017.61
#2005-12-26| .
#2005-12-27|1001.59
#2005-12-28|1011.53
#2005-12-29|1018.35
#2005-12-30|1010.77
#2006-01-02| .
#2006-01-03|1022.74
#2006-01-04|1030.58
#2006-01-05|1043.80
#2006-01-06|1057.16
#2006-01-09|1060.11
#2006-01-10|1038.16
#2006-01-11|1051.47
#2006-01-12|1053.31
#2006-01-13|1036.27
#2006-01-16| .
#2006-01-17|1002.24
#2006-01-18| 986.37
#2006-01-19|1006.60
#2006-01-20|1016.72
#2006-01-23|1002.13
#2006-01-24|1012.15
#2006-01-25| 997.09
#2006-01-26|1006.74
#2006-01-27|1016.63
#2006-01-30|1021.66
#2006-01-31|1034.51
#2006-02-01|1024.98
#2006-02-02|1030.79
#2006-02-03|1021.90
#2006-02-06|1033.98
#2006-02-07|1038.63
#2006-02-08|1017.52
#2006-02-09|1024.69
#2006-02-10|1033.23
#2006-02-13|1027.21
#2006-02-14|1039.98
#2006-02-15|1037.29
#2006-02-16|1041.49
#2006-02-17|1040.39
#2006-02-20| .
#2006-02-21|1035.27
#2006-02-22|1034.10
#2006-02-23|1059.01
#2006-02-24|1053.60
#2006-02-27|1054.75
#2006-02-28|1055.90
#2006-03-01|1041.11
#2006-03-02|1046.14
#2006-03-03|1026.81
#2006-03-06|1027.52
#2006-03-07|1031.69
#2006-03-08|1028.37
#2006-03-09|1042.76
#2006-03-10|1037.33
#2006-03-13|1050.07
#2006-03-14|1061.69
#2006-03-15|1062.46
#2006-03-16|1058.46
#2006-03-17|1067.15
#2006-03-20|1082.18
#2006-03-21|1075.14
#2006-03-22|1070.17
#2006-03-23|1064.14
#2006-03-24|1068.35
#2006-03-27|1089.51
#2006-03-28|1094.65
#2006-03-29|1088.17
#2006-03-30|1106.89
#2006-03-31|1092.74
#2006-04-03|1107.34
#2006-04-04|1105.95
#2006-04-05|1111.95
#2006-04-06|1145.17
#2006-04-07|1145.14
#2006-04-10|1141.62
#2006-04-11|1139.00
#2006-04-12|1123.23
#2006-04-13|1120.28
#2006-04-14| .
#2006-04-17|1124.27
#2006-04-18|1128.38
#2006-04-19|1125.74
#2006-04-20|1141.03
#2006-04-21|1177.72
#2006-04-24|1164.21
#2006-04-25|1157.43
#2006-04-26|1159.39
#2006-04-27|1185.00
#2006-04-28|1176.74
#2006-05-01|1190.43
#2006-05-02|1212.12
#2006-05-03|1207.71
#2006-05-04|1208.62
#2006-05-05|1221.45
#2006-05-08|1225.25
#2006-05-09|1221.95
#2006-05-10|1211.69
#2006-05-11|1188.87
#2006-05-12|1164.18
#2006-05-15|1149.73
#2006-05-16|1136.32
#2006-05-17|1149.68
#2006-05-18|1123.84
#2006-05-19|1106.11
#2006-05-22|1099.86
#2006-05-23|1081.53
#2006-05-24|1096.97
#2006-05-25|1084.95
#2006-05-26|1095.32
#2006-05-29| .
#2006-05-30|1106.02
#2006-05-31|1073.46
#2006-06-01|1079.34
#2006-06-02|1100.62
#2006-06-05|1083.28
#2006-06-06|1052.89
#2006-06-07|1033.61
#2006-06-08| 994.63
#2006-06-09|1002.15
#2006-06-12|1003.80
#2006-06-13| 955.66
#2006-06-14| 968.23
#2006-06-15| 980.21
#2006-06-16|1011.97
#2006-06-19|1009.58
#2006-06-20|1007.02
#2006-06-21|1002.59
#2006-06-22|1019.12
#2006-06-23|1000.91
#2006-06-26|1002.52
#2006-06-27|1002.97
#2006-06-28| 979.58
#2006-06-29| 987.07
#2006-06-30|1037.85
#2006-07-03|1038.10
#2006-07-04| .
#2006-07-05|1017.09
#2006-07-06|1012.58
#2006-07-07|1033.08
#2006-07-10|1042.52
#2006-07-11|1036.09
#2006-07-12|1007.79
#2006-07-13| 995.19
#2006-07-14| 970.02
#2006-07-17| 963.36
#2006-07-18| 938.16
#2006-07-19| 945.48
#2006-07-20| 977.05
#2006-07-21| 976.29
#2006-07-24| 975.47
#2006-07-25|1002.98
#2006-07-26| 997.67
#2006-07-27|1028.40
#2006-07-28|1042.02
#2006-07-31|1046.92
#2006-08-01|1034.63
#2006-08-02|1037.48
#2006-08-03|1047.08
#2006-08-04|1051.30
#2006-08-07|1030.08
#2006-08-08|1053.22
#2006-08-09|1065.83
#2006-08-10|1066.76
#2006-08-11|1054.15
#2006-08-14|1060.95
#2006-08-15|1065.11
#2006-08-16|1088.45
#2006-08-17|1094.70
#2006-08-18|1101.12
#2006-08-21|1081.82
#2006-08-22|1087.29
#2006-08-23|1087.10
#2006-08-24|1070.91
#2006-08-25|1055.26
#2006-08-28|1050.37
#2006-08-29|1065.80
#2006-08-30|1066.29
#2006-08-31|1079.82
#2006-09-01|1074.89
#2006-09-04| .
#2006-09-05|1090.77
#2006-09-06|1084.29
#2006-09-07|1063.40
#2006-09-08|1063.86
#2006-09-11|1038.97
#2006-09-12|1032.78
#2006-09-13|1038.54
#2006-09-14|1056.63
#2006-09-15|1050.69
#2006-09-18|1046.97
#2006-09-19|1058.09
#2006-09-20|1051.00
#2006-09-21|1069.82
#2006-09-22|1062.13
#2006-09-25|1061.93
#2006-09-26|1054.54
#2006-09-27|1072.79
#2006-09-28|1076.69
#2006-09-29|1079.54
#2006-10-02|1098.97
#2006-10-03|1096.57
#2006-10-04|1097.36
#2006-10-05|1128.46
#2006-10-06|1118.07
#2006-10-09|1116.53
#2006-10-10|1115.43
#2006-10-11|1124.67
#2006-10-12|1125.00
#2006-10-13|1122.98
#2006-10-16|1131.06
#2006-10-17|1120.86
#2006-10-18|1117.71
#2006-10-19|1121.79
#2006-10-20|1131.38
#2006-10-23|1136.62
#2006-10-24|1144.46
#2006-10-25|1146.84
#2006-10-26|1163.47
#2006-10-27|1179.37
#2006-10-30|1151.02
#2006-10-31|1152.42
#2006-11-01|1157.62
#2006-11-02|1161.56
#2006-11-03|1152.14
#2006-11-06|1153.99
#2006-11-07|1173.20
#2006-11-08|1180.58
#2006-11-09|1180.64
#2006-11-10|1177.08
#2006-11-13|1163.17
#2006-11-14|1183.93
#2006-11-15|1180.13
#2006-11-16|1168.82
#2006-11-17|1176.45
#2006-11-20|1132.23
#2006-11-21|1133.74
#2006-11-22|1153.27
#2006-11-23| .
#2006-11-24|1144.67
#2006-11-27|1141.43
#2006-11-28|1131.79
#2006-11-29|1148.74
#2006-11-30|1169.25
#2006-12-01|1167.59
#2006-12-04|1158.90
#2006-12-05|1153.93
#2006-12-06|1166.52
#2006-12-07|1171.43
#2006-12-08|1164.67
#2006-12-11|1165.34
#2006-12-12|1177.42
#2006-12-13|1182.83
#2006-12-14|1188.78
#2006-12-15|1195.24
#2006-12-18|1206.27
#2006-12-19|1196.17
#2006-12-20|1211.82
#2006-12-21|1225.18
#2006-12-22|1232.89
#2006-12-25| .
#2006-12-26|1227.56
#2006-12-27|1245.50
#2006-12-28|1245.06
#2006-12-29|1248.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1246.12
#2007-01-04|1263.70
#2007-01-05|1239.01
#2007-01-08|1240.36
#2007-01-09|1230.49
#2007-01-10|1203.50
#2007-01-11|1197.33
#2007-01-12|1222.41
#2007-01-15| .
#2007-01-16|1231.89
#2007-01-17|1235.83
#2007-01-18|1237.22
#2007-01-19|1238.01
#2007-01-22|1237.98
#2007-01-23|1244.81
#2007-01-24|1263.50
#2007-01-25|1243.59
#2007-01-26|1232.08
#2007-01-29|1234.27
#2007-01-30|1248.08
#2007-01-31|1239.54
#2007-02-01|1249.49
#2007-02-02|1235.21
#2007-02-05|1213.86
#2007-02-06|1227.96
#2007-02-07|1223.17
#2007-02-08|1220.83
#2007-02-09|1230.69
#2007-02-12|1229.52
#2007-02-13|1241.30
#2007-02-14|1252.47
#2007-02-15|1266.74
#2007-02-16|1261.20
#2007-02-19| .
#2007-02-20|1252.37
#2007-02-21|1241.30
#2007-02-22|1243.32
#2007-02-23|1246.73
#2007-02-26|1256.70
#2007-02-27|1277.38
#2007-02-28|1232.70
#2007-03-01|1225.56
#2007-03-02|1211.73
#2007-03-05|1185.57
#2007-03-06|1211.59
#2007-03-07|1206.44
#2007-03-08|1216.16
#2007-03-09|1207.65
#2007-03-12|1218.10
#2007-03-13|1212.65
#2007-03-14|1181.93
#2007-03-15|1187.05
#2007-03-16|1178.30
#2007-03-19|1181.12
#2007-03-20|1195.36
#2007-03-21|1190.30
#2007-03-22|1201.50
#2007-03-23|1211.65
#2007-03-26|1207.92
#2007-03-27|1199.14
#2007-03-28|1193.64
#2007-03-29|1180.46
#2007-03-30|1176.51
#2007-04-02|1161.92
#2007-04-03|1161.46
#2007-04-04|1183.75
#2007-04-05|1173.80
#2007-04-06| .
#2007-04-09|1182.90
#2007-04-10|1171.24
#2007-04-11|1163.68
#2007-04-12|1154.53
#2007-04-13|1124.36
#2007-04-16|1128.52
#2007-04-17|1130.29
#2007-04-18|1153.29
#2007-04-19|1146.57
#2007-04-20|1150.01
#2007-04-23|1155.87
#2007-04-24|1153.23
#2007-04-25|1131.71
#2007-04-26|1132.84
#2007-04-27|1142.94
#2007-04-30|1142.53
#2007-05-01|1135.30
#2007-05-02|1126.09
#2007-05-03|1124.01
#2007-05-04|1125.05
#2007-05-07|1136.52
#2007-05-08|1130.79
#2007-05-09|1134.40
#2007-05-10|1110.03
#2007-05-11|1115.57
#2007-05-14|1131.88
#2007-05-15|1130.41
#2007-05-16|1131.42
#2007-05-17|1126.67
#2007-05-18|1125.23
#2007-05-21|1124.82
#2007-05-22|1118.56
#2007-05-23|1125.97
#2007-05-24|1137.37
#2007-05-25|1121.31
#2007-05-28| .
#2007-05-29|1134.65
#2007-05-30|1129.25
#2007-05-31|1137.08
#2007-06-01|1147.79
#2007-06-04|1159.04
#2007-06-05|1169.10
#2007-06-06|1172.87
#2007-06-07|1168.63
#2007-06-08|1143.58
#2007-06-11|1156.22
#2007-06-12|1150.23
#2007-06-13|1148.29
#2007-06-14|1153.35
#2007-06-15|1162.11
#2007-06-18|1171.43
#2007-06-19|1175.55
#2007-06-20|1176.90
#2007-06-21|1173.42
#2007-06-22|1167.12
#2007-06-25|1167.16
#2007-06-26|1173.89
#2007-06-27|1159.79
#2007-06-28|1170.19
#2007-06-29|1189.07
#2007-07-02|1205.58
#2007-07-03|1209.65
#2007-07-04| .
#2007-07-05|1206.79
#2007-07-06|1194.78
#2007-07-09|1200.43
#2007-07-10|1208.38
#2007-07-11|1192.48
#2007-07-12|1186.17
#2007-07-13|1200.26
#2007-07-16|1201.95
#2007-07-17|1184.46
#2007-07-18|1175.85
#2007-07-19|1182.33
#2007-07-20|1197.24
#2007-07-23|1180.23
#2007-07-24|1194.09
#2007-07-25|1185.16
#2007-07-26|1189.17
#2007-07-27|1170.65
#2007-07-30|1177.31
#2007-07-31|1168.91
#2007-08-01|1155.30
#2007-08-02|1143.21
#2007-08-03|1151.42
#2007-08-06|1162.25
#2007-08-07|1162.67
#2007-08-08|1154.52
#2007-08-09|1162.99
#2007-08-10|1135.59
#2007-08-13|1133.11
#2007-08-14|1142.85
#2007-08-15|1117.34
#2007-08-16|1115.16
#2007-08-17|1035.12
#2007-08-20|1061.34
#2007-08-21|1087.45
#2007-08-22|1075.22
#2007-08-23|1090.55
#2007-08-24|1087.03
#2007-08-27|1094.45
#2007-08-28|1099.40
#2007-08-29|1075.03
#2007-08-30|1068.42
#2007-08-31|1103.49
#2007-09-03| .
#2007-09-04|1102.42
#2007-09-05|1098.38
#2007-09-06|1097.22
#2007-09-07|1110.95
#2007-09-10|1087.54
#2007-09-11|1077.67
#2007-09-12|1081.07
#2007-09-13|1068.27
#2007-09-14|1093.08
#2007-09-17|1093.41
#2007-09-18|1062.90
#2007-09-19|1102.49
#2007-09-20|1122.97
#2007-09-21|1096.22
#2007-09-24|1100.49
#2007-09-25|1124.55
#2007-09-26|1111.70
#2007-09-27|1130.31
#2007-09-28|1145.07
#2007-10-01|1143.71
#2007-10-02|1156.13
#2007-10-03|1154.29
#2007-10-04|1152.95
#2007-10-05|1152.44
#2007-10-08|1143.92
#2007-10-09|1147.32
#2007-10-10|1138.73
#2007-10-11|1141.78
#2007-10-12|1127.96
#2007-10-15|1117.23
#2007-10-16|1114.27
#2007-10-17|1099.14
#2007-10-18|1119.03
#2007-10-19|1110.40
#2007-10-22|1095.67
#2007-10-23|1099.59
#2007-10-24|1090.89
#2007-10-25|1078.18
#2007-10-26|1121.97
#2007-10-29|1152.86
#2007-10-30|1157.58
#2007-10-31|1182.94
#2007-11-01|1214.39
#2007-11-02|1175.89
#2007-11-05|1173.31
#2007-11-06|1163.06
#2007-11-07|1171.06
#2007-11-08|1136.30
#2007-11-09|1146.07
#2007-11-12|1120.37
#2007-11-13|1115.71
#2007-11-14|1136.21
#2007-11-15|1134.37
#2007-11-16|1116.10
#2007-11-19|1118.34
#2007-11-20|1117.92
#2007-11-21|1105.79
#2007-11-22| .
#2007-11-23|1099.03
#2007-11-26|1118.63
#2007-11-27|1130.85
#2007-11-28|1108.73
#2007-11-29|1141.65
#2007-11-30|1143.02
#2007-12-03|1140.90
#2007-12-04|1138.34
#2007-12-05|1130.38
#2007-12-06|1139.97
#2007-12-07|1150.77
#2007-12-10|1149.04
#2007-12-11|1153.65
#2007-12-12|1138.45
#2007-12-13|1121.84
#2007-12-14|1096.32
#2007-12-17|1084.50
#2007-12-18|1083.16
#2007-12-19|1072.82
#2007-12-20|1072.94
#2007-12-21|1082.35
#2007-12-24|1078.05
#2007-12-25| .
#2007-12-26|1107.48
#2007-12-27|1098.36
#2007-12-28|1093.64
#2007-12-31|1107.32
#2008-01-01| .
#2008-01-02|1126.87
#2008-01-03|1129.09
#2008-01-04|1086.66
#2008-01-07|1068.20
#2008-01-08|1053.64
#2008-01-09|1064.58
#2008-01-10|1041.20
#2008-01-11|1035.35
#2008-01-14|1044.97
#2008-01-15|1024.49
#2008-01-16| 979.05
#2008-01-17|1004.64
#2008-01-18|1003.21
#2008-01-21| .
#2008-01-22| 908.79
#2008-01-23| 951.84
#2008-01-24| 963.61
#2008-01-25|1020.40
#2008-01-28| 981.39
#2008-01-29|1005.24
#2008-01-30|1003.52
#2008-01-31|1052.11
#2008-02-01|1055.10
#2008-02-04|1071.78
#2008-02-05|1049.03
#2008-02-06|1030.48
#2008-02-07|1037.87
#2008-02-08|1022.55
#2008-02-11|1029.10
#2008-02-12|1028.37
#2008-02-13|1013.47
#2008-02-14|1048.04
#2008-02-15|1054.20
#2008-02-18| .
#2008-02-19|1090.71
#2008-02-20|1055.36
#2008-02-21|1069.27
#2008-02-22|1058.17
#2008-02-25|1056.83
#2008-02-26|1062.90
#2008-02-27|1091.47
#2008-02-28|1077.66
#2008-02-29|1061.13
#2008-03-03|1023.48
#2008-03-04|1018.87
#2008-03-05|1003.47
#2008-03-06|1026.26
#2008-03-07| 991.41
#2008-03-10| 977.98
#2008-03-11| 989.49
#2008-03-12|1008.70
#2008-03-13| 995.99
#2008-03-14| 967.79
#2008-03-17| 953.46
#2008-03-18| 944.65
#2008-03-19| 971.01
#2008-03-20| 975.85
#2008-03-21| .
#2008-03-24| 993.72
#2008-03-25|1024.08
#2008-03-26|1035.94
#2008-03-27|1002.29
#2008-03-28|1020.54
#2008-03-31| 982.27
#2008-04-01| 965.28
#2008-04-02|1002.73
#2008-04-03|1001.65
#2008-04-04| 970.85
#2008-04-07| 968.43
#2008-04-08| 956.67
#2008-04-09| 945.41
#2008-04-10| 944.47
#2008-04-11| 969.53
#2008-04-14| 946.64
#2008-04-15| 949.64
#2008-04-16| 958.22
#2008-04-17| 973.51
#2008-04-18| 969.41
#2008-04-21|1030.91
#2008-04-22|1006.31
#2008-04-23| 992.08
#2008-04-24| 984.02
#2008-04-25|1013.83
#2008-04-28|1027.50
#2008-04-29|1038.45
#2008-04-30|1013.89
#2008-05-01|1017.62
#2008-05-02|1031.56
#2008-05-05|1032.95
#2008-05-06|1040.35
#2008-05-07|1051.14
#2008-05-08|1047.79
#2008-05-09|1016.95
#2008-05-12|1005.19
#2008-05-13|1010.18
#2008-05-14|1011.02
#2008-05-15|1035.13
#2008-05-16|1043.49
#2008-05-19|1051.04
#2008-05-20|1052.44
#2008-05-21|1030.12
#2008-05-22|1019.40
#2008-05-23|1018.68
#2008-05-26| .
#2008-05-27|1000.53
#2008-05-28| 978.53
#2008-05-29|1006.37
#2008-05-30|1044.18
#2008-06-02|1070.02
#2008-06-03|1041.79
#2008-06-04|1092.17
#2008-06-05|1084.69
#2008-06-06|1095.88
#2008-06-09|1055.18
#2008-06-10|1039.02
#2008-06-11|1067.20
#2008-06-12|1031.59
#2008-06-13|1049.37
#2008-06-16|1066.46
#2008-06-17|1055.74
#2008-06-18|1073.83
#2008-06-19|1037.78
#2008-06-20|1032.55
#2008-06-23|1012.21
#2008-06-24|1011.68
#2008-06-25|1004.32
#2008-06-26|1008.95
#2008-06-27| 999.84
#2008-06-30| 988.78
#2008-07-01| 988.06
#2008-07-02| 968.66
#2008-07-03| 958.46
#2008-07-04| .
#2008-07-07| 965.46
#2008-07-08| 955.69
#2008-07-09| 961.29
#2008-07-10| 969.66
#2008-07-11| 964.69
#2008-07-14| 945.24
#2008-07-15| 943.85
#2008-07-16| 933.87
#2008-07-17| 930.81
#2008-07-18| 918.94
#2008-07-21| 918.10
#2008-07-22| 960.02
#2008-07-23| 957.02
#2008-07-24| 995.71
#2008-07-25| 966.34
#2008-07-28| 958.83
#2008-07-29| 929.38
#2008-07-30| 930.95
#2008-07-31| 914.57
#2008-08-01| 905.87
#2008-08-04| 864.24
#2008-08-05| 870.61
#2008-08-06| 894.79
#2008-08-07| 884.86
#2008-08-08| 899.46
#2008-08-11| 937.90
#2008-08-12| 936.10
#2008-08-13| 937.97
#2008-08-14| 918.71
#2008-08-15| 929.63
#2008-08-18| 937.15
#2008-08-19| 913.01
#2008-08-20| 900.20
#2008-08-21| 905.63
#2008-08-22| 880.84
#2008-08-25| 912.19
#2008-08-26| 913.08
#2008-08-27| 892.77
#2008-08-28| 894.05
#2008-08-29| 929.85
#2008-09-01| .
#2008-09-02| 885.29
#2008-09-03| 912.30
#2008-09-04| 920.71
#2008-09-05| 915.31
#2008-09-08| 928.68
#2008-09-09| 917.57
#2008-09-10| 925.83
#2008-09-11| 912.37
#2008-09-12| 896.80
#2008-09-15| 905.24
#2008-09-16| 884.83
#2008-09-17| 879.38
#2008-09-18| 854.66
#2008-09-19| 882.10
#2008-09-22| 909.46
#2008-09-23| 918.41
#2008-09-24| 907.39
#2008-09-25| 893.38
#2008-09-26| 896.68
#2008-09-29| 872.93
#2008-09-30| 832.89
#2008-10-01| 842.62
#2008-10-02| 807.29
#2008-10-03| 760.87
#2008-10-06| 760.42
#2008-10-07| 718.43
#2008-10-08| 659.28
#2008-10-09| 667.36
#2008-10-10| 632.78
#2008-10-13| 626.33
#2008-10-14| 714.31
#2008-10-15| 705.98
#2008-10-16| 647.69
#2008-10-17| 661.59
#2008-10-20| 692.16
#2008-10-21| 729.82
#2008-10-22| 688.35
#2008-10-23| 668.43
#2008-10-24| 651.49
#2008-10-27| 592.34
#2008-10-28| 631.98
#2008-10-29| 681.62
#2008-10-30| 763.36
#2008-10-31| 709.19
#2008-11-03| 704.94
#2008-11-04| 722.50
#2008-11-05| 800.34
#2008-11-06| 731.27
#2008-11-07| 668.21
#2008-11-10| 685.47
#2008-11-11| 661.70
#2008-11-12| 658.42
#2008-11-13| 622.29
#2008-11-14| 630.83
#2008-11-17| 636.22
#2008-11-18| 617.12
#2008-11-19| 616.73
#2008-11-20| 597.99
#2008-11-21| 617.94
#2008-11-24| 608.69
#2008-11-25| 628.19
#2008-11-26| 611.50
#2008-11-27| .
#2008-11-28| 615.13
#2008-12-01| 608.77
#2008-12-02| 579.66
#2008-12-03| 574.68
#2008-12-04| 550.84
#2008-12-05| 546.75
#2008-12-08| 563.18
#2008-12-09| 581.70
#2008-12-10| 616.70
#2008-12-11| 650.54
#2008-12-12| 586.71
#2008-12-15| 641.61
#2008-12-16| 629.67
#2008-12-17| 636.43
#2008-12-18| 613.89
#2008-12-19| 600.80
#2008-12-22| 604.04
#2008-12-23| 602.76
#2008-12-24| 577.84
#2008-12-25| .
#2008-12-26| 602.55
#2008-12-29| 611.48
#2008-12-30| 613.29
#2008-12-31| 610.18
#2009-01-01| .
#2009-01-02| 608.05
#2009-01-05| 612.67
#2009-01-06| 615.81
#2009-01-07| 675.10
#2009-01-08| 668.87
#2009-01-09| 659.83
#2009-01-12| 667.22
#2009-01-13| 620.76
#2009-01-14| 635.33
#2009-01-15| 606.86
#2009-01-16| 633.17
#2009-01-19| .
#2009-01-20| 648.22
#2009-01-21| 642.02
#2009-01-22| 616.95
#2009-01-23| 598.00
#2009-01-26| 585.65
#2009-01-27| 635.30
#2009-01-28| 635.12
#2009-01-29| 652.05
#2009-01-30| 616.08
#2009-02-02| 605.54
#2009-02-03| 609.29
#2009-02-04| 638.95
#2009-02-05| 639.12
#2009-02-06| 641.83
#2009-02-09| 649.80
#2009-02-10| 645.80
#2009-02-11| 652.16
#2009-02-12| 633.79
#2009-02-13| 630.21
#2009-02-16| .
#2009-02-17| 622.17
#2009-02-18| 620.64
#2009-02-19| 632.66
#2009-02-20| 622.47
#2009-02-23| 609.00
#2009-02-24| 606.17
#2009-02-25| 638.55
#2009-02-26| 619.60
#2009-02-27| 624.49
#2009-03-02| 606.73
#2009-03-03| 599.63
#2009-03-04| 589.15
#2009-03-05| 604.31
#2009-03-06| 587.85
#2009-03-09| 577.42
#2009-03-10| 571.08
#2009-03-11| 599.06
#2009-03-12| 574.58
#2009-03-13| 602.56
#2009-03-16| 612.40
#2009-03-17| 622.30
#2009-03-18| 626.56
#2009-03-19| 639.97
#2009-03-20| 624.38
#2009-03-23| 632.60
#2009-03-24| 650.41
#2009-03-25| 652.65
#2009-03-26| 659.96
#2009-03-27| 676.70
#2009-03-30| 647.53
#2009-03-31| 631.93
#2009-04-01| 665.20
#2009-04-02| 711.33
#2009-04-03| 742.58
#2009-04-06| 734.02
#2009-04-07| 740.70
#2009-04-08| 733.00
#2009-04-09| 759.84
#2009-04-10| .
#2009-04-13| 775.66
#2009-04-14| 757.76
#2009-04-15| 747.75
#2009-04-16| 735.62
#2009-04-17| 765.26
#2009-04-20| 783.80
#2009-04-21| 758.17
#2009-04-22| 765.94
#2009-04-23| 785.00
#2009-04-24| 769.91
#2009-04-27| 779.02
#2009-04-28| 750.91
#2009-04-29| 748.00
#2009-04-30| 780.32
#2009-05-01| 784.31
#2009-05-04| 784.01
#2009-05-05| 788.13
#2009-05-06| 789.35
#2009-05-07| 824.53
#2009-05-08| 810.55
#2009-05-11| 793.31
#2009-05-12| 788.79
#2009-05-13| 782.61
#2009-05-14| 752.99
#2009-05-15| 775.99
#2009-05-18| 760.15
#2009-05-19| 774.83
#2009-05-20| 785.39
#2009-05-21| 789.07
#2009-05-22| 780.76
#2009-05-25| .
#2009-05-26| 781.47
#2009-05-27| 790.49
#2009-05-28| 798.02
#2009-05-29| 809.40
#2009-06-01| 803.35
#2009-06-02| 817.24
#2009-06-03| 821.75
#2009-06-04| 815.04
#2009-06-05| 812.06
#2009-06-08| 819.09
#2009-06-09| 816.14
#2009-06-10| 820.24
#2009-06-11| 819.24
#2009-06-12| 818.61
#2009-06-15| 812.20
#2009-06-16| 792.01
#2009-06-17| 809.92
#2009-06-18| 788.49
#2009-06-19| 785.92
#2009-06-22| 799.40
#2009-06-23| 783.61
#2009-06-24| 787.63
#2009-06-25| 799.35
#2009-06-26| 813.76
#2009-06-29| 797.08
#2009-06-30| 808.22
#2009-07-01| 803.56
#2009-07-02| 806.25
#2009-07-03| .
#2009-07-06| 814.91
#2009-07-07| 802.73
#2009-07-08| 780.10
#2009-07-09| 775.79
#2009-07-10| 788.45
#2009-07-13| 766.85
#2009-07-14| 791.08
#2009-07-15| 779.75
#2009-07-16| 795.26
#2009-07-17| 791.24
#2009-07-20| 787.52
#2009-07-21| 823.56
#2009-07-22| 823.12
#2009-07-23| 825.51
#2009-07-24| 846.56
#2009-07-27| 850.30
#2009-07-28| 859.19
#2009-07-29| 858.44
#2009-07-30| 888.94
#2009-07-31| 901.98
#2009-08-03| 925.23
#2009-08-04| 908.19
#2009-08-05| 891.58
#2009-08-06| 915.20
#2009-08-07| 890.51
#2009-08-10| 913.35
#2009-08-11| 921.20
#2009-08-12| 897.03
#2009-08-13| 920.14
#2009-08-14| 936.04
#2009-08-17| 909.69
#2009-08-18| 909.48
#2009-08-19| 923.30
#2009-08-20| 928.65
#2009-08-21| 896.92
#2009-08-24| 920.63
#2009-08-25| 916.54
#2009-08-26| 926.17
#2009-08-27| 918.98
#2009-08-28| 919.71
#2009-08-31| 912.10
#2009-09-01| 919.62
#2009-09-02| 904.89
#2009-09-03| 886.78
#2009-09-04| 885.60
#2009-09-07| .
#2009-09-08| 907.15
#2009-09-09| 895.95
#2009-09-10| 914.87
#2009-09-11| 910.95
#2009-09-14| 882.12
#2009-09-15| 875.79
#2009-09-16| 879.97
#2009-09-17| 891.97
#2009-09-18| 895.33
#2009-09-21| 886.47
#2009-09-22| 897.03
#2009-09-23| 894.62
#2009-09-24| 904.83
#2009-09-25| 899.82
#2009-09-28| 868.51
#2009-09-29| 864.19
#2009-09-30| 880.22
#2009-10-01| 865.80
#2009-10-02| 840.01
#2009-10-05| 821.91
#2009-10-06| 843.83
#2009-10-07| 858.57
#2009-10-08| 874.33
#2009-10-09| 878.73
#2009-10-12| 875.83
#2009-10-13| 895.71
#2009-10-14| 883.43
#2009-10-15| 886.54
#2009-10-16| 880.20
#2009-10-19| 884.17
#2009-10-20| 878.08
#2009-10-21| 874.46
#2009-10-22| 876.20
#2009-10-23| 866.27
#2009-10-26| 886.04
#2009-10-27| 869.40
#2009-10-28| 881.81
#2009-10-29| 862.67
#2009-10-30| 887.92
#2009-11-02| 864.45
#2009-11-03| 865.93
#2009-11-04| 868.84
#2009-11-05| 861.08
#2009-11-06| 862.51
#2009-11-09| 861.79
#2009-11-10| 856.67
#2009-11-11| 856.11
#2009-11-12| 861.61
#2009-11-13| 867.61
#2009-11-16| 870.86
#2009-11-17| 868.70
#2009-11-18| 862.44
#2009-11-19| 848.07
#2009-11-20| 837.82
#2009-11-23| 837.76
#2009-11-24| 832.30
#2009-11-25| 855.10
#2009-11-26| .
#2009-11-27| 829.04
#2009-11-30| 862.07
#2009-12-01| 883.20
#2009-12-02| 886.07
#2009-12-03| 926.30
#2009-12-04| 915.85
#2009-12-07| 927.42
#2009-12-08| 937.03
#2009-12-09| 929.25
#2009-12-10| 906.18
#2009-12-11| 918.84
#2009-12-14| 930.76
#2009-12-15| 917.65
#2009-12-16| 927.72
#2009-12-17| 921.72
#2009-12-18| 911.48
#2009-12-21| 906.65
#2009-12-22| 919.42
#2009-12-23| 923.10
#2009-12-24| 935.99
#2009-12-25| .
#2009-12-28| 938.85
#2009-12-29| 941.52
#2009-12-30| 928.98
#2009-12-31| 924.84
#2010-01-01| .
#2010-01-04| 941.01
#2010-01-05| 937.08
#2010-01-06| 932.73
#2010-01-07| 915.39
#2010-01-08| 939.31
#2010-01-11| 949.82
#2010-01-12| 986.92
#2010-01-13| 970.63
#2010-01-14| 990.79
#2010-01-15|1004.13
#2010-01-18| .
#2010-01-19| 981.35
#2010-01-20| 973.46
#2010-01-21| 991.15
#2010-01-22| 976.92
#2010-01-25| 961.57
#2010-01-26| 945.78
#2010-01-27| 917.28
#2010-01-28| 911.58
#2010-01-29| 891.84
#2010-02-01| 877.06
#2010-02-02| 910.30
#2010-02-03| 890.27
#2010-02-04| 881.69
#2010-02-05| 879.96
#2010-02-08| 866.01
#2010-02-09| 877.43
#2010-02-10| 872.85
#2010-02-11| 873.47
#2010-02-12| 878.74
#2010-02-15| .
#2010-02-16| 863.84
#2010-02-17| 873.21
#2010-02-18| 870.91
#2010-02-19| 847.19
#2010-02-22| 873.39
#2010-02-23| 873.80
#2010-02-24| 865.09
#2010-02-25| 866.50
#2010-02-26| 876.59
#2010-03-01| 871.47
#2010-03-02| 877.69
#2010-03-03| 894.91
#2010-03-04| 879.80
#2010-03-05| 874.88
#2010-03-08| 905.70
#2010-03-09| 909.32
#2010-03-10| 894.68
#2010-03-11| 900.62
#2010-03-12| 905.63
#2010-03-15| 913.95
#2010-03-16| 913.86
#2010-03-17| 923.60
#2010-03-18| 911.56
#2010-03-19| 926.51
#2010-03-22| 931.39
#2010-03-23| 933.13
#2010-03-24| 923.35
#2010-03-25| 917.26
#2010-03-26| 928.47
#2010-03-29| 932.34
#2010-03-30| 941.34
#2010-03-31| 933.35
#2010-04-01| 926.44
#2010-04-02| .
#2010-04-05| 941.68
#2010-04-06| 936.41
#2010-04-07| 937.67
#2010-04-08| 924.41
#2010-04-09| 923.94
#2010-04-12| 928.33
#2010-04-13| 923.36
#2010-04-14| 927.24
#2010-04-15| 929.32
#2010-04-16| 928.03
#2010-04-19| 911.93
#2010-04-20| 906.34
#2010-04-21| 918.50
#2010-04-22| 911.00
#2010-04-23| 899.10
#2010-04-26| 925.79
#2010-04-27| 937.46
#2010-04-28| 920.23
#2010-04-29| 918.71
#2010-04-30| 925.51
#2010-05-03| 920.64
#2010-05-04| 920.43
#2010-05-05| 921.49
#2010-05-06| 901.04
#2010-05-07| 901.82
#2010-05-10| 894.03
#2010-05-11| 886.82
#2010-05-12| 895.85
#2010-05-13| 913.29
#2010-05-14| 902.83
#2010-05-17| 890.01
#2010-05-18| 887.61
#2010-05-19| 895.38
#2010-05-20| 890.94
#2010-05-21| 866.97
#2010-05-24| 862.25
#2010-05-25| 848.30
#2010-05-26| 833.71
#2010-05-27| 841.74
#2010-05-28| 848.72
#2010-05-31| .
#2010-06-01| 840.05
#2010-06-02| 819.46
#2010-06-03| 849.58
#2010-06-04| 856.27
#2010-06-07| 823.18
#2010-06-08| 830.01
#2010-06-09| 810.22
#2010-06-10| 817.74
#2010-06-11| 820.03
#2010-06-14| 838.26
#2010-06-15| 850.07
#2010-06-16| 861.88
#2010-06-17| 858.31
#2010-06-18| 849.53
#2010-06-21| 865.46
#2010-06-22| 862.02
#2010-06-23| 853.10
#2010-06-24| 854.48
#2010-06-25| 840.86
#2010-06-28| 837.49
#2010-06-29| 832.48
#2010-06-30| 823.13
#2010-07-01| 816.53
#2010-07-02| 811.05
#2010-07-05| .
#2010-07-06| 833.71
#2010-07-07| 826.15
#2010-07-08| 838.69
#2010-07-09| 839.41
#2010-07-12| 845.30
#2010-07-13| 845.91
#2010-07-14| 870.86
#2010-07-15| 863.46
#2010-07-16| 856.02
#2010-07-19| 853.40
#2010-07-20| 835.03
#2010-07-21| 826.34
#2010-07-22| 823.21
#2010-07-23| 838.54
#2010-07-26| 841.14
#2010-07-27| 828.84
#2010-07-28| 850.63
#2010-07-29| 856.50
#2010-07-30| 851.63
#2010-08-02| 865.60
#2010-08-03| 881.72
#2010-08-04| 858.13
#2010-08-05| 874.05
#2010-08-06| 887.30
#2010-08-09| 871.21
#2010-08-10| 869.28
#2010-08-11| 851.85
#2010-08-12| 845.61
#2010-08-13| 844.58
#2010-08-16| 848.40
#2010-08-17| 841.46
#2010-08-18| 854.43
#2010-08-19| 872.28
#2010-08-20| 849.23
#2010-08-23| 846.88
#2010-08-24| 849.25
#2010-08-25| 825.45
#2010-08-26| 832.03
#2010-08-27| 841.73
#2010-08-30| 848.83
#2010-08-31| 834.32
#2010-09-01| 832.43
#2010-09-02| 845.84
#2010-09-03| 851.66
#2010-09-06| .
#2010-09-07| 864.37
#2010-09-08| 843.10
#2010-09-09| 856.86
#2010-09-10| 856.73
#2010-09-13| 868.28
#2010-09-14| 870.95
#2010-09-15| 874.74
#2010-09-16| 884.30
#2010-09-17| 891.65
#2010-09-20| 892.82
#2010-09-21| 892.44
#2010-09-22| 890.50
#2010-09-23| 892.44
#2010-09-24| 890.76
#2010-09-27| 909.36
#2010-09-28| 912.53
#2010-09-29| 921.81
#2010-09-30| 905.77
#2010-10-01| 909.05
#2010-10-04| 907.79
#2010-10-05| 916.27
#2010-10-06| 918.72
#2010-10-07| 924.47
#2010-10-08| 917.79
#2010-10-11| 915.36
#2010-10-12| 901.17
#2010-10-13| 905.29
#2010-10-14| 929.06
#2010-10-15| 920.18
#2010-10-18| 930.21
#2010-10-19| 925.62
#2010-10-20| 923.85
#2010-10-21| 919.96
#2010-10-22| 922.53
#2010-10-25| 925.59
#2010-10-26| 909.44
#2010-10-27| 919.80
#2010-10-28| 923.31
#2010-10-29| 920.32
#2010-11-01| 898.34
#2010-11-02| 894.23
#2010-11-03| 887.76
#2010-11-04| 915.23
#2010-11-05| 933.29
#2010-11-08| 950.91
#2010-11-09| 952.77
#2010-11-10| 947.68
#2010-11-11| 960.65
#2010-11-12| 948.06
#2010-11-15| 953.95
#2010-11-16| 949.88
#2010-11-17| 963.26
#2010-11-18| 973.23
#2010-11-19| 977.95
#2010-11-22| 985.48
#2010-11-23| 991.40
#2010-11-24| 974.49
#2010-11-25| .
#2010-11-26| 973.33
#2010-11-29| 975.51
#2010-11-30| 961.48
#2010-12-01| 973.76
#2010-12-02| 989.58
#2010-12-03|1005.52
#2010-12-06|1005.98
#2010-12-07| 992.49
#2010-12-08| 989.96
#2010-12-09| 996.96
#2010-12-10| 984.40
#2010-12-13| 996.42
#2010-12-14|1000.72
#2010-12-15| 999.02
#2010-12-16| 996.00
#2010-12-17| 994.21
#2010-12-20| 998.31
#2010-12-21|1003.69
#2010-12-22|1002.21
#2010-12-23|1007.21
#2010-12-24| .
#2010-12-27|1006.97
#2010-12-28|1014.20
#2010-12-29|1018.87
#2010-12-30|1011.05
#2010-12-31|1018.99
#2011-01-03|1011.86
#2011-01-04|1022.84
#2011-01-05|1013.70
#2011-01-06|1034.05
#2011-01-07|1053.82
#2011-01-10|1057.07
#2011-01-11|1050.57
#2011-01-12|1057.80
#2011-01-13|1072.73
#2011-01-14|1065.18
#2011-01-17| .
#2011-01-18|1059.17
#2011-01-19|1069.80
#2011-01-20|1045.85
#2011-01-21|1031.67
#2011-01-24|1050.02
#2011-01-25|1066.22
#2011-01-26|1061.45
#2011-01-27|1068.64
#2011-01-28|1070.21
#2011-01-31|1066.01
#2011-02-01|1071.94
#2011-02-02|1093.70
#2011-02-03|1079.71
#2011-02-04|1081.55
#2011-02-07|1082.75
#2011-02-08|1091.77
#2011-02-09|1104.64
#2011-02-10|1101.08
#2011-02-11|1098.29
#2011-02-14|1120.95
#2011-02-15|1122.69
#2011-02-16|1121.13
#2011-02-17|1134.31
#2011-02-18|1131.26
#2011-02-21| .
#2011-02-22|1111.32
#2011-02-23|1100.95
#2011-02-24|1091.31
#2011-02-25|1107.68
#2011-02-28|1117.31
#2011-03-01|1132.34
#2011-03-02|1108.99
#2011-03-03|1104.33
#2011-03-04|1116.43
#2011-03-07|1094.63
#2011-03-08|1082.43
#2011-03-09|1085.35
#2011-03-10|1067.05
#2011-03-11|1063.33
#2011-03-14| 979.58
#2011-03-15| 923.06
#2011-03-16| 995.35
#2011-03-17|1001.53
#2011-03-18| 974.38
#2011-03-21| 974.69
#2011-03-22|1007.60
#2011-03-23| 989.52
#2011-03-24| 968.17
#2011-03-25| 972.79
#2011-03-28| 978.10
#2011-03-29| 974.05
#2011-03-30| 992.50
#2011-03-31| 999.39
#2011-04-01| 968.26
#2011-04-04| 963.77
#2011-04-05| 935.61
#2011-04-06| 920.04
#2011-04-07| 931.14
#2011-04-08| 943.27
#2011-04-11| 930.55
#2011-04-12| 931.40
#2011-04-13| 944.76
#2011-04-14| 960.12
#2011-04-15| 955.31
#2011-04-18| 963.49
#2011-04-19| 943.07
#2011-04-20| 961.95
#2011-04-21| 982.88
#2011-04-22| .
#2011-04-25| 994.77
#2011-04-26| 983.15
#2011-04-27| 981.23
#2011-04-28|1012.05
#2011-04-29|1016.11
#2011-05-02|1034.49
#2011-05-03|1037.59
#2011-05-04|1039.52
#2011-05-05|1048.31
#2011-05-06|1012.35
#2011-05-09|1003.18
#2011-05-10|1013.05
#2011-05-11|1018.30
#2011-05-12|1036.48
#2011-05-13|1041.08
#2011-05-16|1028.64
#2011-05-17|1017.19
#2011-05-18|1020.61
#2011-05-19|1012.61
#2011-05-20|1006.87
#2011-05-23| 997.99
#2011-05-24| 989.06
#2011-05-25|1000.19
#2011-05-26|1023.99
#2011-05-27|1021.79
#2011-05-30| .
#2011-05-31|1037.12
#2011-06-01|1040.42
#2011-06-02|1013.32
#2011-06-03|1005.63
#2011-06-06|1004.20
#2011-06-07|1018.31
#2011-06-08|1020.33
#2011-06-09|1015.39
#2011-06-10|1023.61
#2011-06-13|1003.77
#2011-06-14|1009.23
#2011-06-15|1016.11
#2011-06-16| 999.48
#2011-06-17|1003.34
#2011-06-20| 999.02
#2011-06-21|1012.36
#2011-06-22|1027.40
#2011-06-23|1023.64
#2011-06-24|1035.35
#2011-06-27|1021.18
#2011-06-28|1026.26
#2011-06-29|1043.48
#2011-06-30|1050.39
#2011-07-01|1056.95
#2011-07-04| .
#2011-07-05|1069.37
#2011-07-06|1085.87
#2011-07-07|1072.53
#2011-07-08|1090.88
#2011-07-11|1091.85
#2011-07-12|1081.27
#2011-07-13|1087.72
#2011-07-14|1089.33
#2011-07-15|1090.09
#2011-07-18|1089.31
#2011-07-19|1082.42
#2011-07-20|1090.88
#2011-07-21|1092.47
#2011-07-22|1106.70
#2011-07-25|1094.58
#2011-07-26|1101.20
#2011-07-27|1089.32
#2011-07-28|1075.72
#2011-07-29|1074.90
#2011-08-01|1095.14
#2011-08-02|1080.01
#2011-08-03|1060.05
#2011-08-04|1030.34
#2011-08-05|1001.42
#2011-08-08| 989.61
#2011-08-09| 974.82
#2011-08-10| 976.99
#2011-08-11| 950.03
#2011-08-12| 935.26
#2011-08-15| 960.51
#2011-08-16| 964.98
#2011-08-17| 953.50
#2011-08-18| 929.66
#2011-08-19| 908.01
#2011-08-22| 875.36
#2011-08-23| 894.40
#2011-08-24| 875.15
#2011-08-25| 897.94
#2011-08-26| 912.66
#2011-08-29| 904.59
#2011-08-30| 916.66
#2011-08-31| 925.03
#2011-09-01| 935.91
#2011-09-02| 925.12
#2011-09-05| .
#2011-09-06| 867.53
#2011-09-07| 889.23
#2011-09-08| 893.16
#2011-09-09| 880.74
#2011-09-12| 866.94
#2011-09-13| 880.56
#2011-09-14| 875.94
#2011-09-15| 897.84
#2011-09-16| 919.67
#2011-09-19| 925.03
#2011-09-20| 905.52
#2011-09-21| 905.54
#2011-09-22| 884.78
#2011-09-23| 885.31
#2011-09-26| 862.63
#2011-09-27| 891.52
#2011-09-28| 913.27
#2011-09-29| 924.49
#2011-09-30| 911.64
#2011-10-03| 890.72
#2011-10-04| 868.34
#2011-10-05| 850.27
#2011-10-06| 868.94
#2011-10-07| 868.34
#2011-10-10| 868.65
#2011-10-11| 893.40
#2011-10-12| 886.76
#2011-10-13| 902.79
#2011-10-14| 882.38
#2011-10-17| 913.91
#2011-10-18| 904.16
#2011-10-19| 902.24
#2011-10-20| 885.90
#2011-10-21| 893.15
#2011-10-24| 910.10
#2011-10-25| 902.84
#2011-10-26| 897.51
#2011-10-27| 921.77
#2011-10-28| 936.66
#2011-10-31| 910.12
#2011-11-01| 888.33
#2011-11-02| 863.77
#2011-11-03| 864.36
#2011-11-04| 888.43
#2011-11-07| 882.36
#2011-11-08| 870.92
#2011-11-09| 876.49
#2011-11-10| 852.93
#2011-11-11| 856.84
#2011-11-14| 866.96
#2011-11-15| 858.42
#2011-11-16| 845.76
#2011-11-17| 850.85
#2011-11-18| 834.20
#2011-11-21| 816.47
#2011-11-22| 823.56
#2011-11-23| 818.99
#2011-11-24| .
#2011-11-25| 815.95
#2011-11-28| 834.81
#2011-11-29| 859.93
#2011-11-30| 858.78
#2011-12-01| 877.45
#2011-12-02| 881.57
#2011-12-05| 889.96
#2011-12-06| 876.93
#2011-12-07| 894.02
#2011-12-08| 884.32
#2011-12-09| 877.49
#2011-12-12| 880.99
#2011-12-13| 868.20
#2011-12-14| 856.90
#2011-12-15| 841.80
#2011-12-16| 834.96
#2011-12-19| 830.67
#2011-12-20| 836.73
#2011-12-21| 846.74
#2011-12-22| 841.77
#2011-12-23| 841.73
#2011-12-26| .
#2011-12-27| 848.68
#2011-12-28| 849.23
#2011-12-29| 852.98
#2011-12-30| 871.97
#2012-01-02| .
#2012-01-03| 874.22
#2012-01-04| 896.11
#2012-01-05| 889.70
#2012-01-06| 882.30
#2012-01-09| 885.34
#2012-01-10| 886.20
#2012-01-11| 885.53
#2012-01-12| 878.84
#2012-01-13| 895.81
#2012-01-16| .
#2012-01-17| 894.50
#2012-01-18| 894.14
#2012-01-19| 903.80
#2012-01-20| 929.22
#2012-01-23| 928.21
#2012-01-24| 929.10
#2012-01-25| 951.30
#2012-01-26| 958.18
#2012-01-27| 953.30
#2012-01-30| 949.45
#2012-01-31| 950.46
#2012-02-01| 964.01
#2012-02-02| 977.36
#2012-02-03| 966.41
#2012-02-06| 992.88
#2012-02-07| 986.12
#2012-02-08|1016.25
#2012-02-09|1006.08
#2012-02-10| 984.47
#2012-02-13| 990.56
#2012-02-14| 987.72
#2012-02-15|1025.03
#2012-02-16|1016.32
#2012-02-17|1026.84
#2012-02-20| .
#2012-02-21|1027.67
#2012-02-22|1038.61
#2012-02-23|1045.27
#2012-02-24|1046.63
#2012-02-27|1053.81
#2012-02-28|1051.91
#2012-02-29|1038.73
#2012-03-01|1033.21
#2012-03-02|1025.75
#2012-03-05|1020.36
#2012-03-06|1017.15
#2012-03-07|1009.13
#2012-03-08|1023.57
#2012-03-09|1038.59
#2012-03-12|1038.06
#2012-03-13|1029.54
#2012-03-14|1038.53
#2012-03-15|1069.42
#2012-03-16|1066.83
#2012-03-19|1062.90
#2012-03-20|1058.75
#2012-03-21|1044.54
#2012-03-22|1065.75
#2012-03-23|1045.57
#2012-03-26|1044.21
#2012-03-27|1070.01
#2012-03-28|1083.46
#2012-03-29|1075.89
#2012-03-30|1071.21
#2012-04-02|1083.26
#2012-04-03|1076.21
#2012-04-04|1047.79
#2012-04-05|1042.96
#2012-04-06| .
#2012-04-09|1011.03
#2012-04-10|1021.16
#2012-04-11|1011.19
#2012-04-12|1021.68
#2012-04-13|1018.18
#2012-04-16|1006.62
#2012-04-17| 992.24
#2012-04-18|1017.63
#2012-04-19|1016.61
#2012-04-20|1006.32
#2012-04-23|1008.78
#2012-04-24|1005.16
#2012-04-25|1007.25
#2012-04-26|1019.52
#2012-04-27|1025.20
#2012-04-30|1033.00
#2012-05-01|1000.34
#2012-05-02|1005.74
#2012-05-03|1003.11
#2012-05-04|1009.32
#2012-05-07| 968.06
#2012-05-08| 986.30
#2012-05-09| 982.15
#2012-05-10| 978.57
#2012-05-11| 993.01
#2012-05-14| 983.88
#2012-05-15| 959.72
#2012-05-16| 935.68
#2012-05-17| 963.40
#2012-05-18| 931.80
#2012-05-21| 925.03
#2012-05-22| 939.11
#2012-05-23| 936.45
#2012-05-24| 929.72
#2012-05-25| 927.35
#2012-05-28| .
#2012-05-29| 933.26
#2012-05-30| 941.58
#2012-05-31| 935.61
#2012-06-01| 920.44
#2012-06-04| 888.60
#2012-06-05| 898.47
#2012-06-06| 917.04
#2012-06-07| 930.72
#2012-06-08| 913.31
#2012-06-11| 938.18
#2012-06-12| 927.30
#2012-06-13| 930.67
#2012-06-14| 926.74
#2012-06-15| 927.66
#2012-06-18| 949.33
#2012-06-19| 934.24
#2012-06-20| 940.83
#2012-06-21| 947.92
#2012-06-22| 940.98
#2012-06-25| 946.91
#2012-06-26| 936.87
#2012-06-27| 932.63
#2012-06-28| 956.98
#2012-06-29| 975.02
#2012-07-02| 976.75
#2012-07-03| 980.24
#2012-07-04| .
#2012-07-05| 980.37
#2012-07-06| 980.40
#2012-07-09| 956.85
#2012-07-10| 943.74
#2012-07-11| 937.95
#2012-07-12| 921.95
#2012-07-13| 919.10
#2012-07-16| 924.47
#2012-07-17| 909.30
#2012-07-18| 912.72
#2012-07-19| 926.55
#2012-07-20| 913.73
#2012-07-23| 898.07
#2012-07-24| 893.76
#2012-07-25| 872.62
#2012-07-26| 884.38
#2012-07-27| 906.65
#2012-07-30| 921.64
#2012-07-31| 935.29
#2012-08-01| 913.86
#2012-08-02| 922.83
#2012-08-03| 915.55
#2012-08-06| 943.54
#2012-08-07| 953.52
#2012-08-08| 961.49
#2012-08-09| 966.79
#2012-08-10| 958.96
#2012-08-13| 955.91
#2012-08-14| 947.04
#2012-08-15| 947.99
#2012-08-16| 967.52
#2012-08-17| 978.85
#2012-08-20| 976.85
#2012-08-21| 979.20
#2012-08-22| 979.43
#2012-08-23| 987.31
#2012-08-24| 975.51
#2012-08-27| 973.38
#2012-08-28| 959.69
#2012-08-29| 957.59
#2012-08-30| 953.98
#2012-08-31| 933.14
#2012-09-03| .
#2012-09-04| 928.48
#2012-09-05| 916.12
#2012-09-06| 919.52
#2012-09-07| 967.03
#2012-09-10| 965.25
#2012-09-11| 959.28
#2012-09-12| 969.74
#2012-09-13| 971.50
#2012-09-14| 974.24
#2012-09-17| 968.27
#2012-09-18| 960.64
#2012-09-19| 983.91
#2012-09-20| 963.57
#2012-09-21| 959.41
#2012-09-24| 946.86
#2012-09-25| 955.21
#2012-09-26| 935.45
#2012-09-27| 939.12
#2012-09-28| 918.69
#2012-10-01| 903.18
#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| 954.41
#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|1045.63
#2012-12-27|1063.60
#2012-12-28|1078.52
#2012-12-31|1074.02
#2013-01-01|1074.02
#2013-01-02|1066.01
#2013-01-03|1070.31
#2013-01-04|1113.38
#2013-01-07|1100.96
#2013-01-08|1087.45
#2013-01-09|1092.17
#2013-01-10|1105.10
#2013-01-11|1111.95
#2013-01-14|1109.91
#2013-01-15|1122.10
#2013-01-16|1094.59
#2013-01-17|1093.02
#2013-01-18|1117.22
#2013-01-21|1109.42
#2013-01-22|1113.76
#2013-01-23|1090.57
#2013-01-24|1094.61
#2013-01-25|1109.58
#2013-01-28|1107.78
#2013-01-29|1117.36
#2013-01-30|1126.27
#2013-01-31|1129.46
#2013-02-01|1133.45
#2013-02-04|1159.83
#2013-02-05|1129.45
#2013-02-06|1181.88
#2013-02-07|1191.00
#2013-02-08|1191.08
#2013-02-11|1182.27
#2013-02-12|1188.17
#2013-02-13|1163.60
#2013-02-14|1167.52
#2013-02-15|1142.56
#2013-02-18|1156.46
#2013-02-19|1161.38
#2013-02-20|1170.96
#2013-02-21|1171.60
#2013-02-22|1162.90
#2013-02-25|1173.35
#2013-02-26|1175.92
#2013-02-27|1156.00
#2013-02-28|1189.86
#2013-03-01|1172.83
#2013-03-04|1178.79
#2013-03-05|1174.74
#2013-03-06|1193.87
#2013-03-07|1187.14
#2013-03-08|1198.59
#2013-03-11|1218.54
#2013-03-12|1210.22
#2013-03-13|1206.49
#2013-03-14|1210.99
#2013-03-15|1240.03
#2013-03-18|1202.51
#2013-03-19|1226.31
#2013-03-20|1218.28
#2013-03-21|1229.08
#2013-03-22|1207.53
#2013-03-25|1216.98
#2013-03-26|1210.27
#2013-03-27|1219.75
#2013-03-28|1205.89
#2013-03-29|1208.18
#2013-04-01|1184.67
#2013-04-02|1150.07
#2013-04-03|1202.60
#2013-04-04|1192.37
#2013-04-05|1214.23
#2013-04-08|1235.00
#2013-04-09|1230.10
#2013-04-10|1236.40
#2013-04-11|1291.46
#2013-04-12|1305.55
#2013-04-15|1286.70
#2013-04-16|1273.14
#2013-04-17|1302.22
#2013-04-18|1273.59
#2013-04-19|1267.51
#2013-04-22|1291.11
#2013-04-23|1278.49
#2013-04-24|1311.44
#2013-04-25|1323.25
#2013-04-26|1338.96
#2013-04-29|1332.45
#2013-04-30|1324.69
#2013-05-01|1307.55
#2013-05-02|1285.32
#2013-05-03|1273.44
#2013-05-06|1268.77
#2013-05-07|1329.51
#2013-05-08|1342.07
#2013-05-09|1317.74
#2013-05-10|1346.30
#2013-05-13|1385.23
#2013-05-14|1367.70
#2013-05-15|1410.92
#2013-05-16|1418.79
#2013-05-17|1411.13
#2013-05-20|1453.96
#2013-05-21|1471.71
#2013-05-22|1453.23
#2013-05-23|1393.50
#2013-05-24|1400.25
#2013-05-27|1329.34
#2013-05-28|1373.77
#2013-05-29|1392.47
#2013-05-30|1352.38
#2013-05-31|1342.05
#2013-06-03|1309.48
#2013-06-04|1327.66
#2013-06-05|1324.90
#2013-06-06|1284.65
#2013-06-07|1257.97
#2013-06-10|1331.97
#2013-06-11|1358.85
#2013-06-12|1353.20
#2013-06-13|1303.76
#2013-06-14|1304.87
#2013-06-17|1333.93
#2013-06-18|1334.57
#2013-06-19|1363.36
#2013-06-20|1309.16
#2013-06-21|1328.42
#2013-06-24|1304.60
#2013-06-25|1289.07
#2013-06-26|1294.57
#2013-06-27|1319.02
#2013-06-28|1340.37
#2013-07-01|1349.45
#2013-07-02|1377.82
#2013-07-03|1396.40
#2013-07-04|1378.01
#2013-07-05|1390.90
#2013-07-08|1372.73
#2013-07-09|1407.82
#2013-07-10|1416.78
#2013-07-11|1433.07
#2013-07-12|1432.51
#2013-07-15|1426.19
#2013-07-16|1443.74
#2013-07-17|1446.46
#2013-07-18|1436.61
#2013-07-19|1435.26
#2013-07-22|1458.89
#2013-07-23|1452.71
#2013-07-24|1441.63
#2013-07-25|1440.56
#2013-07-26|1415.85
#2013-07-29|1357.47
#2013-07-30|1389.65
#2013-07-31|1359.62
#2013-08-01|1387.84
#2013-08-02|1438.37
#2013-08-05|1424.83
#2013-08-06|1448.14
#2013-08-07|1425.56
#2013-08-08|1415.84
#2013-08-09|1411.67
#2013-08-12|1406.96
#2013-08-13|1416.52
#2013-08-14|1439.17
#2013-08-15|1417.65
#2013-08-16|1416.56
#2013-08-19|1414.71
#2013-08-20|1381.78
#2013-08-21|1358.20
#2013-08-22|1345.04
#2013-08-23|1385.14
#2013-08-26|1378.59
#2013-08-27|1385.90
#2013-08-28|1347.92
#2013-08-29|1343.59
#2013-08-30|1330.99
#2013-09-02|1324.60
#2013-09-03|1359.67
#2013-09-04|1369.93
#2013-09-05|1372.42
#2013-09-06|1383.31
#2013-09-09|1389.58
#2013-09-10|1386.02
#2013-09-11|1398.73
#2013-09-12|1394.14
#2013-09-13|1394.62
#2013-09-16|1402.24
#2013-09-17|1387.95
#2013-09-18|1411.03
#2013-09-19|1425.82
#2013-09-20|1433.94
#2013-09-23|1447.52
#2013-09-24|1439.68
#2013-09-25|1439.03
#2013-09-26|1459.29
#2013-09-27|1459.94
#2013-09-30|1425.09
#2013-10-01|1430.83
#2013-10-02|1425.58
#2013-10-03|1429.21
#2013-10-04|1416.11
#2013-10-07|1398.22
#2013-10-08|1401.24
#2013-10-09|1431.01
#2013-10-10|1441.95
#2013-10-11|1456.82
#2013-10-14|1459.63
#2013-10-15|1452.14
#2013-10-16|1442.53
#2013-10-17|1467.16
#2013-10-18|1458.24
#2013-10-21|1455.66
#2013-10-22|1462.42
#2013-10-23|1452.35
#2013-10-24|1459.92
#2013-10-25|1432.55
#2013-10-28|1452.28
#2013-10-29|1438.08
#2013-10-30|1457.24
#2013-10-31|1443.13
#2013-11-01|1424.82
#2013-11-04|1427.41
#2013-11-05|1415.37
#2013-11-06|1424.04
#2013-11-07|1407.36
#2013-11-08|1394.53
#2013-11-11|1404.63
#2013-11-12|1419.04
#2013-11-13|1421.95
#2013-11-14|1424.92
#2013-11-15|1436.42
#2013-11-18|1444.46
#2013-11-19|1433.03
#2013-11-20|1434.92
#2013-11-21|1431.70
#2013-11-22|1437.46
#2013-11-25|1450.02
#2013-11-26|1442.60
#2013-11-27|1426.68
#2013-11-28|1445.39
#2013-11-29|1444.78
#2013-12-02|1433.41
#2013-12-03|1443.92
#2013-12-04|1414.21
#2013-12-05|1403.75
#2013-12-06|1403.56
#2013-12-09|1421.73
#2013-12-10|1420.23
#2013-12-11|1416.21
#2013-12-12|1398.48
#2013-12-13|1401.23
#2013-12-16|1374.62
#2013-12-17|1388.80
#2013-12-18|1408.09
#2013-12-19|1403.12
#2013-12-20|1403.97
#2013-12-23|1405.66
#2013-12-24|1399.49
#2013-12-25|1402.30
#2013-12-26|1424.65
#2013-12-27|1432.29
#2013-12-30|1440.44
#2013-12-31|1439.53
#2014-01-01|1439.53
#2014-01-02|1440.66
#2014-01-03|1448.11
#2014-01-06|1428.25
#2014-01-07|1418.12
#2014-01-08|1435.20
#2014-01-09|1426.81
#2014-01-10|1444.75
#2014-01-13|1455.44
#2014-01-14|1416.97
#2014-01-15|1429.66
#2014-01-16|1440.76
#2014-01-17|1434.75
#2014-01-20|1436.32
#2014-01-21|1439.61
#2014-01-22|1440.07
#2014-01-23|1432.55
#2014-01-24|1426.41
#2014-01-27|1392.62
#2014-01-28|1385.65
#2014-01-29|1426.43
#2014-01-30|1380.87
#2014-01-31|1379.62
#2014-02-03|1364.05
#2014-02-04|1285.06
#2014-02-05|1333.75
#2014-02-06|1318.05
#2014-02-07|1342.66
#2014-02-10|1361.34
#2014-02-11|1356.71
#2014-02-12|1379.70
#2014-02-13|1358.61
#2014-02-14|1345.51
#2014-02-17|1350.63
#2014-02-18|1378.74
#2014-02-19|1363.86
#2014-02-20|1340.66
#2014-02-21|1362.76
#2014-02-24|1359.55
#2014-02-25|1375.54
#2014-02-26|1360.88
#2014-02-27|1363.95
#2014-02-28|1354.02
#2014-03-03|1350.73
#2014-03-04|1344.50
#2014-03-05|1344.12
#2014-03-06|1355.99
#2014-03-07|1359.83
#2014-03-10|1347.48
#2014-03-11|1357.89
#2014-03-12|1335.43
#2014-03-13|1339.57
#2014-03-14|1303.74
#2014-03-17|1296.09
#2014-03-18|1305.41
#2014-03-19|1293.72
#2014-03-20|1264.11
#2014-03-21|1264.44
#2014-03-24|1272.38
#2014-03-25|1281.11
#2014-03-26|1295.29
#2014-03-27|1325.30
#2014-03-28|1322.25
#2014-03-31|1345.50
#2014-04-01|1338.96
#2014-04-02|1351.14
#2014-04-03|1354.12
#2014-04-04|1353.90
#2014-04-07|1344.58
#2014-04-08|1326.95
#2014-04-09|1297.72
#2014-04-10|1291.49
#2014-04-11|1281.71
#2014-04-14|1286.70
#2014-04-15|1289.53
#2014-04-16|1309.67
#2014-04-17|1304.07
#2014-04-18|1311.71
#2014-04-21|1309.62
#2014-04-22|1306.44
#2014-04-23|1319.34
#2014-04-24|1305.46
#2014-04-25|1314.86
#2014-04-28|1290.59
#2014-04-29|1291.02
#2014-04-30|1298.44
#2014-05-01|1318.81
#2014-05-02|1318.23
#2014-05-05|1319.87
#2014-05-06|1327.11
#2014-05-07|1286.02
#2014-05-08|1289.08
#2014-05-09|1292.45
#2014-05-12|1272.32
#2014-05-13|1301.81
#2014-05-14|1318.48
#2014-05-15|1310.59
#2014-05-16|1292.16
#2014-05-19|1281.60
#2014-05-20|1282.73
#2014-05-21|1273.96
#2014-05-22|1299.69
#2014-05-23|1312.05
#2014-05-26|1329.20
#2014-05-27|1324.92
#2014-05-28|1330.46
#2014-05-29|1344.40
#2014-05-30|1352.51
#2014-06-02|1362.19
#2014-06-03|1367.42
#2014-06-04|1370.03
#2014-06-05|1369.90
#2014-06-06|1371.47
#2014-06-09|1373.38
#2014-06-10|1368.65
#2014-06-11|1388.74
#2014-06-12|1388.57
#2014-06-13|1383.11
#2014-06-16|1374.09
#2014-06-17|1373.82
#2014-06-18|1385.12
#2014-06-19|1411.31
#2014-06-20|1413.99
#2014-06-23|1412.02
#2014-06-24|1401.83
#2014-06-25|1399.92
#2014-06-26|1409.87
#2014-06-27|1406.90
#2014-06-30|1417.41
#2014-07-01|1431.60
#2014-07-02|1438.77
#2014-07-03|1427.86
#2014-07-04|1441.17
#2014-07-07|1438.73
#2014-07-08|1437.75
#2014-07-09|1428.75
#2014-07-10|1421.09
#2014-07-11|1414.19
#2014-07-14|1424.25
#2014-07-15|1432.26
#2014-07-16|1433.58
#2014-07-17|1432.71
#2014-07-18|1421.48
#2014-07-21|1422.39
#2014-07-22|1427.09
#2014-07-23|1425.35
#2014-07-24|1425.69
#2014-07-25|1434.57
#2014-07-28|1441.09
#2014-07-29|1438.49
#2014-07-30|1440.35
#2014-07-31|1435.73
#2014-08-01|1430.84
#2014-08-04|1422.12
#2014-08-05|1407.69
#2014-08-06|1403.72
#2014-08-07|1410.91
#2014-08-08|1384.84
#2014-08-11|1395.96
#2014-08-12|1401.91
#2014-08-13|1402.46
#2014-08-14|1404.14
#2014-08-15|1401.84
#2014-08-18|1397.83
#2014-08-19|1399.90
#2014-08-20|1391.99
#2014-08-21|1400.78
#2014-08-22|1390.11
#2014-08-25|1399.00
#2014-08-26|1394.29
#2014-08-27|1394.17
#2014-08-28|1387.36
#2014-08-29|1379.13
#2014-09-01|1377.89
#2014-09-02|1386.38
#2014-09-03|1397.82
#2014-09-04|1393.44
#2014-09-05|1400.67
#2014-09-08|1394.13
#2014-09-09|1393.80
#2014-09-10|1396.65
#2014-09-11|1404.27
#2014-09-12|1409.08
#2014-09-15|1410.66
#2014-09-16|1404.78
#2014-09-17|1398.24
#2014-09-18|1406.87
#2014-09-19|1421.11
#2014-09-22|1424.39
#2014-09-23|1426.08
#2014-09-24|1418.59
#2014-09-25|1446.75
#2014-09-26|1430.79
#2014-09-29|1435.95
#2014-09-30|1427.16
#2014-10-01|1419.02
#2014-10-02|1382.84
#2014-10-03|1365.45
#2014-10-06|1394.37
#2014-10-07|1398.48
#2014-10-08|1371.46
#2014-10-09|1365.95
#2014-10-10|1349.88
#2014-10-13|1356.76
#2014-10-14|1319.50
#2014-10-15|1339.71
#2014-10-16|1310.81
#2014-10-17|1276.70
#2014-10-20|1333.47
#2014-10-21|1312.82
#2014-10-22|1340.02
#2014-10-23|1322.03
#2014-10-24|1333.28
#2014-10-27|1347.91
#2014-10-28|1337.47
#2014-10-29|1355.02
#2014-10-30|1346.42
#2014-10-31|1356.11
#2014-11-03|1331.32
#2014-11-04|1398.55
#2014-11-05|1395.19
#2014-11-06|1391.41
#2014-11-07|1388.48
#2014-11-10|1378.68
#2014-11-11|1374.96
#2014-11-12|1386.17
#2014-11-13|1394.94
#2014-11-14|1402.36
#2014-11-17|1369.08
#2014-11-18|1398.06
#2014-11-19|1388.81
#2014-11-20|1399.11
#2014-11-21|1404.13
#2014-11-24|1394.40
#2014-11-25|1424.18
#2014-11-26|1423.98
#2014-11-27|1402.49
#2014-11-28|1419.81
#2014-12-01|1445.99
#2014-12-02|1452.20
#2014-12-03|1450.53
#2014-12-04|1474.47
#2014-12-05|1459.92
#2014-12-08|1477.94
#2014-12-09|1482.93
#2014-12-10|1438.62
#2014-12-11|1420.45
#2014-12-12|1431.88
#2014-12-15|1398.91
#2014-12-16|1388.71
#2014-12-17|1384.21
#2014-12-18|1392.01
#2014-12-19|1432.20
#2014-12-22|1422.73
#2014-12-23|1413.52
#2014-12-24|1439.06
#2014-12-25|1431.59
#2014-12-26|1441.64
#2014-12-29|1431.92
#2014-12-30|1427.33
#2014-12-31|1421.16
#2015-01-01|1421.16
#2015-01-02|1417.71
#2015-01-05|1417.00
#2015-01-06|1383.99
#2015-01-07|1385.03
#2015-01-08|1407.92
#2015-01-09|1422.13
#2015-01-12|1424.68
#2015-01-13|1415.47
#2015-01-14|1413.77
#2015-01-15|1439.43
#2015-01-16|1423.11
#2015-01-19|1428.93
#2015-01-20|1452.41
#2015-01-21|1449.69
#2015-01-22|1444.23
#2015-01-23|1460.89
#2015-01-26|1454.71
#2015-01-27|1487.95
#2015-01-28|1477.50
#2015-01-29|1453.78
#2015-01-30|1456.98
#2015-02-02|1459.80
#2015-02-03|1432.16
#2015-02-04|1456.99
#2015-02-05|1446.24
#2015-02-06|1426.37
#2015-02-09|1445.97
#2015-02-10|1440.57
#2015-02-11|1427.48
#2015-02-12|1466.62
#2015-02-13|1465.63
#2015-02-16|1473.07
#2015-02-17|1471.09
#2015-02-18|1492.17
#2015-02-19|1500.87
#2015-02-20|1514.03
#2015-02-23|1518.92
#2015-02-24|1520.53
#2015-02-25|1521.17
#2015-02-26|1523.05
#2015-02-27|1512.77
#2015-03-02|1511.32
#2015-03-03|1521.95
#2015-03-04|1512.17
#2015-03-05|1498.71
#2015-03-06|1506.10
#2015-03-09|1502.53
#2015-03-10|1505.70
#2015-03-11|1497.99
#2015-03-12|1521.54
#2015-03-13|1530.46
#2015-03-16|1527.77
#2015-03-17|1532.62
#2015-03-18|1548.19
#2015-03-19|1543.53
#2015-03-20|1561.31
#2015-03-23|1592.17
#2015-03-24|1576.50
#2015-03-25|1583.75
#2015-03-26|1567.23
#2015-03-27|1559.36
#2015-03-30|1548.95
#2015-03-31|1540.94
#2015-04-01|1518.46
#2015-04-02|1544.84
#2015-04-03|1570.21
#2015-04-06|1558.98
#2015-04-07|1553.95
#2015-04-08|1557.40
#2015-04-09|1558.21
#2015-04-10|1560.33
#2015-04-13|1546.71
#2015-04-14|1568.88
#2015-04-15|1567.41
#2015-04-16|1580.26
#2015-04-17|1582.93
#2015-04-20|1571.63
#2015-04-21|1599.77
#2015-04-22|1599.35
#2015-04-23|1608.98
#2015-04-24|1611.04
#2015-04-27|1602.55
#2015-04-28|1629.90
#2015-04-29|1628.11
#2015-04-30|1583.27
#2015-05-01|1575.34
#2015-05-04|1575.07
#2015-05-05|1576.98
#2015-05-06|1584.99
#2015-05-07|1568.61
#2015-05-08|1578.46
#2015-05-11|1582.51
#2015-05-12|1590.11
#2015-05-13|1596.99
#2015-05-14|1596.99
#2015-05-15|1606.11
#2015-05-18|1615.71
#2015-05-19|1601.94
#2015-05-20|1606.67
#2015-05-21|1607.70
#2015-05-22|1598.63
#2015-05-25|1615.49
#2015-05-26|1595.75
#2015-05-27|1602.08
#2015-05-28|1619.70
#2015-05-29|1619.62
#2015-06-01|1608.24
#2015-06-02|1609.10
#2015-06-03|1605.90
#2015-06-04|1607.78
#2015-06-05|1584.93
#2015-06-08|1578.46
#2015-06-09|1556.33
#2015-06-10|1568.34
#2015-06-11|1574.67
#2015-06-12|1582.77
#2015-06-15|1576.44
#2015-06-16|1568.98
#2015-06-17|1552.54
#2015-06-18|1541.74
#2015-06-19|1558.20
#2015-06-22|1564.27
#2015-06-23|1584.47
#2015-06-24|1572.76
#2015-06-25|1562.59
#2015-06-26|1558.66
#2015-06-29|1535.26
#2015-06-30|1546.30
#2015-07-01|1528.50
#2015-07-02|1543.40
#2015-07-03|1552.66
#2015-07-06|1523.10
#2015-07-07|1531.96
#2015-07-08|1501.48
#2015-07-09|1493.38
#2015-07-10|1480.39
#2015-07-13|1497.51
#2015-07-14|1523.62
#2015-07-15|1522.43
#2015-07-16|1535.30
#2015-07-17|1526.61
#2015-07-20|1523.02
#2015-07-21|1532.84
#2015-07-22|1513.18
#2015-07-23|1513.38
#2015-07-24|1510.73
#2015-07-27|1509.49
#2015-07-28|1486.89
#2015-07-29|1487.22
#2015-07-30|1501.32
#2015-07-31|1526.19
#2015-08-03|1533.25
#2015-08-04|1527.55
#2015-08-05|1505.74
#2015-08-06|1529.65
#2015-08-07|1540.21
#2015-08-10|1535.23
#2015-08-11|1526.98
#2015-08-12|1510.56
#2015-08-13|1499.54
#2015-08-14|1497.82
#2015-08-17|1501.34
#2015-08-18|1504.51
#2015-08-19|1487.78
#2015-08-20|1461.96
#2015-08-21|1430.51
#2015-08-24|1381.27
#2015-08-25|1314.47
#2015-08-26|1368.00
#2015-08-27|1361.53
#2015-08-28|1419.76
#2015-08-31|1394.84
#2015-09-01|1356.19
#2015-09-02|1346.03
#2015-09-03|1363.89
#2015-09-04|1345.24
#2015-09-07|1356.37
#2015-09-08|1345.90
#2015-09-09|1423.71
#2015-09-10|1385.92
#2015-09-11|1372.13
#2015-09-14|1363.67
#2015-09-15|1379.84
#2015-09-16|1415.03
#2015-09-17|1423.21
#2015-09-18|1416.62
#2015-09-21|1405.01
#2015-09-22|1415.18
#2015-09-23|1402.95
#2015-09-24|1376.50
#2015-09-25|1377.79
#2015-09-28|1372.86
#2015-09-29|1322.41
#2015-09-30|1369.84
#2015-10-01|1409.52
#2015-10-02|1429.14
#2015-10-05|1417.15
#2015-10-06|1416.06
#2015-10-07|1448.77
#2015-10-08|1450.89
#2015-10-09|1484.45
#2015-10-12|1489.60
#2015-10-13|1470.91
#2015-10-14|1446.36
#2015-10-15|1473.04
#2015-10-16|1483.05
#2015-10-19|1466.94
#2015-10-20|1459.55
#2015-10-21|1487.55
#2015-10-22|1472.56
#2015-10-23|1492.72
#2015-10-26|1504.31
#2015-10-27|1501.91
#2015-10-28|1502.47
#2015-10-29|1480.57
#2015-10-30|1496.22
#2015-11-02|1479.32
#2015-11-03|1480.74
#2015-11-04|1498.20
#2015-11-05|1501.27
#2015-11-06|1483.51
#2015-11-09|1506.81
#2015-11-10|1503.73
#2015-11-11|1506.04
#2015-11-12|1503.14
#2015-11-13|1490.41
#2015-11-16|1470.43
#2015-11-17|1483.44
#2015-11-18|1490.19
#2015-11-19|1512.14
#2015-11-20|1506.06
#2015-11-23|1501.12
#2015-11-24|1512.91
#2015-11-25|1499.16
#2015-11-26|1515.82
#2015-11-27|1506.23
#2015-11-30|1496.89
#2015-12-01|1527.41
#2015-12-02|1519.05
#2015-12-03|1523.06
#2015-12-04|1495.81
#2015-12-07|1498.61
#2015-12-08|1483.79
#2015-12-09|1492.89
#2015-12-10|1482.87
#2015-12-11|1500.88
#2015-12-14|1477.91
#2015-12-15|1443.78
#2015-12-16|1493.03
#2015-12-17|1502.15
#2015-12-18|1495.95
#2015-12-21|1491.22
#2015-12-22|1499.47
#2015-12-23|1497.40
#2015-12-24|1494.39
#2015-12-25|1486.93
#2015-12-28|1492.48
#2015-12-29|1490.66
#2015-12-30|1493.70
#2015-12-31|1496.68
#2016-01-01|1496.68
#2016-01-04|1460.57
#2016-01-05|1446.94
#2016-01-06|1425.35
#2016-01-07|1391.95
#2016-01-08|1390.54
#2016-01-11|1395.34
#2016-01-12|1367.03
#2016-01-13|1405.92
#2016-01-14|1373.13
#2016-01-15|1373.42
#2016-01-18|1361.76
#2016-01-19|1373.69
#2016-01-20|1338.62
#2016-01-21|1293.69
#2016-01-22|1357.32
#2016-01-25|1361.02
#2016-01-26|1324.99
#2016-01-27|1370.31
#2016-01-28|1366.82
#2016-01-29|1396.12
#2016-02-01|1415.86
#2016-02-02|1403.23
#2016-02-03|1358.55
#2016-02-04|1351.72
#2016-02-05|1325.27
#2016-02-08|1337.76
#2016-02-09|1264.98
#2016-02-10|1254.42
#2016-02-11|1276.67
#2016-02-12|1199.01
#2016-02-15|1278.46
#2016-02-16|1288.26
#2016-02-17|1269.12
#2016-02-18|1294.61
#2016-02-19|1275.20
#2016-02-22|1273.67
#2016-02-23|1281.32
#2016-02-24|1281.72
#2016-02-25|1270.03
#2016-02-26|1256.32
#2016-02-29|1264.74
#2016-03-01|1252.41
#2016-03-02|1301.30
#2016-03-03|1324.96
#2016-03-04|1334.88
#2016-03-07|1326.18
#2016-03-08|1313.59
#2016-03-09|1299.12
#2016-03-10|1325.41
#2016-03-11|1325.49
#2016-03-14|1338.38
#2016-03-15|1326.86
#2016-03-16|1306.54
#2016-03-17|1333.41
#2016-03-18|1312.43
#2016-03-21|1313.59
#2016-03-22|1347.46
#2016-03-23|1332.15
#2016-03-24|1317.24
#2016-03-25|1344.58
#2016-03-28|1349.37
#2016-03-29|1357.23
#2016-03-30|1337.30
#2016-03-31|1341.28
#2016-04-01|1289.07
#2016-04-04|1272.11
#2016-04-05|1241.64
#2016-04-06|1252.58
#2016-04-07|1269.57
#2016-04-08|1273.46
#2016-04-11|1256.16
#2016-04-12|1284.73
#2016-04-13|1310.12
#2016-04-14|1347.07
#2016-04-15|1340.54
#2016-04-18|1296.33
#2016-04-19|1339.16
#2016-04-20|1330.69
#2016-04-21|1364.45
#2016-04-22|1356.25
#2016-04-25|1368.47
#2016-04-26|1356.54
#2016-04-27|1343.57
#2016-04-28|1333.10
#2016-04-29|1347.17
#2016-05-02|1298.15
#2016-05-03|1300.66
#2016-05-04|1288.88
#2016-05-05|1283.79
#2016-05-06|1305.97
#2016-05-09|1292.37
#2016-05-10|1316.08
#2016-05-11|1317.86
#2016-05-12|1308.24
#2016-05-13|1284.73
#2016-05-16|1287.07
#2016-05-17|1299.48
#2016-05-18|1282.84
#2016-05-19|1276.61
#2016-05-20|1277.64
#2016-05-23|1285.89
#2016-05-24|1264.71
#2016-05-25|1287.60
#2016-05-26|1305.78
#2016-05-27|1309.36
#2016-05-30|1315.98
#2016-05-31|1337.29
#2016-06-01|1341.25
#2016-06-02|1322.10
#2016-06-03|1341.73
#2016-06-06|1326.99
#2016-06-07|1329.85
#2016-06-08|1347.72
#2016-06-09|1330.73
#2016-06-10|1324.55
#2016-06-13|1284.32
#2016-06-14|1276.31
#2016-06-15|1291.28
#2016-06-16|1270.61
#2016-06-17|1288.77
#2016-06-20|1315.66
#2016-06-21|1325.06
#2016-06-22|1315.08
#2016-06-23|1329.72
#2016-06-24|1260.15
#2016-06-27|1252.72
#2016-06-28|1221.40
#2016-06-29|1249.94
#2016-06-30|1242.45
#2016-07-01|1248.47
#2016-07-04|1255.52
#2016-07-05|1259.06
#2016-07-06|1226.99
#2016-07-07|1229.07
#2016-07-08|1226.79
#2016-07-11|1259.21
#2016-07-12|1276.81
#2016-07-13|1317.80
#2016-07-14|1308.86
#2016-07-15|1331.31
#2016-07-18|1328.15
#2016-07-19|1327.49
#2016-07-20|1320.73
#2016-07-21|1350.29
#2016-07-22|1334.73
#2016-07-25|1346.38
#2016-07-26|1333.22
#2016-07-27|1356.80
#2016-07-28|1364.97
#2016-07-29|1398.06
#2016-08-01|1394.93
#2016-08-02|1379.89
#2016-08-03|1348.96
#2016-08-04|1384.26
#2016-08-05|1389.20
#2016-08-08|1422.44
#2016-08-09|1430.40
#2016-08-10|1420.11
#2016-08-11|1419.94
#2016-08-12|1432.79
#2016-08-15|1422.93
#2016-08-16|1411.77
#2016-08-17|1440.44
#2016-08-18|1420.27
#2016-08-19|1443.52
#2016-08-22|1451.56
#2016-08-23|1431.36
#2016-08-24|1445.70
#2016-08-25|1451.24
#2016-08-26|1423.44
#2016-08-29|1448.96
#2016-08-30|1449.44
#2016-08-31|1459.14
#2016-09-01|1471.23
#2016-09-02|1457.46
#2016-09-05|1475.97
#2016-09-06|1495.01
#2016-09-07|1491.76
#2016-09-08|1496.54
#2016-09-09|1478.61
#2016-09-12|1466.70
#2016-09-13|1466.19
#2016-09-14|1450.84
#2016-09-15|1431.45
#2016-09-16|1424.95
#2016-09-19|1432.01
#2016-09-20|1440.53
#2016-09-21|1491.80
#2016-09-22|1493.70
#2016-09-23|1470.99
#2016-09-26|1459.94
#2016-09-27|1479.76
#2016-09-28|1461.33
#2016-09-29|1459.29
#2016-09-30|1434.97
#2016-10-03|1435.81
#2016-10-04|1439.88
#2016-10-05|1458.80
#2016-10-06|1460.07
#2016-10-07|1471.71
#2016-10-10|1466.10
#2016-10-11|1462.96
#2016-10-12|1445.30
#2016-10-13|1453.92
#2016-10-14|1446.39
#2016-10-17|1456.89
#2016-10-18|1455.30
#2016-10-19|1456.78
#2016-10-20|1463.75
#2016-10-21|1460.23
#2016-10-24|1454.76
#2016-10-25|1473.87
#2016-10-26|1468.33
#2016-10-27|1456.17
#2016-10-28|1466.57
#2016-10-31|1474.70
#2016-11-01|1478.61
#2016-11-02|1457.56
#2016-11-03|1459.18
#2016-11-04|1424.48
#2016-11-07|1433.27
#2016-11-08|1447.07
#2016-11-09|1360.52
#2016-11-10|1401.73
#2016-11-11|1408.73
#2016-11-14|1415.36
#2016-11-15|1413.98
#2016-11-16|1430.95
#2016-11-17|1426.23
#2016-11-18|1437.68
#2016-11-21|1440.61
#2016-11-22|1425.68
#2016-11-23|1408.66
#2016-11-24|1449.39
#2016-11-25|1473.60
#2016-11-28|1475.26
#2016-11-29|1463.40
#2016-11-30|1452.13
#2016-12-01|1462.94
#2016-12-02|1461.45
#2016-12-05|1439.99
#2016-12-06|1459.33
#2016-12-07|1483.14
#2016-12-08|1508.57
#2016-12-09|1502.64
#2016-12-12|1504.53
#2016-12-13|1511.08
#2016-12-14|1514.55
#2016-12-15|1492.63
#2016-12-16|1500.21
#2016-12-19|1512.65
#2016-12-20|1496.49
#2016-12-21|1501.23
#2016-12-22|1505.79
#2016-12-23|1509.81
#2016-12-26|1490.28
#2016-12-27|1487.71
#2016-12-28|1486.55
#2016-12-29|1480.10
#2016-12-30|1478.66
#2017-01-02|1481.75
#2017-01-03|1470.36
#2017-01-04|1523.20
#2017-01-05|1539.35
#2017-01-06|1503.08
#2017-01-09|1500.42
#2017-01-10|1503.04
#2017-01-11|1492.37
#2017-01-12|1512.99
#2017-01-13|1510.44
#2017-01-16|1508.58
#2017-01-17|1501.18
#2017-01-18|1508.06
#2017-01-19|1501.40
#2017-01-20|1501.72
#2017-01-23|1500.50
#2017-01-24|1476.80
#2017-01-25|1489.87
#2017-01-26|1493.58
#2017-01-27|1489.84
#2017-01-30|1500.31
#2017-01-31|1482.78
#2017-02-01|1476.95
#2017-02-02|1473.51
#2017-02-03|1477.85
#2017-02-06|1484.43
#2017-02-07|1473.37
#2017-02-08|1489.47
#2017-02-09|1453.48
#2017-02-10|1489.02
#2017-02-13|1494.30
#2017-02-14|1484.77
#2017-02-15|1495.72
#2017-02-16|1511.23
#2017-02-17|1507.65
#2017-02-20|1510.84
#2017-02-21|1517.65
#2017-02-22|1523.62
#2017-02-23|1526.84
#2017-02-24|1524.73
#2017-02-27|1514.43
#2017-02-28|1514.32
#2017-03-01|1510.18
#2017-03-02|1506.53
#2017-03-03|1496.56
#2017-03-06|1506.20
#2017-03-07|1503.06
#2017-03-08|1489.71
#2017-03-09|1500.09
#2017-03-10|1518.18
#2017-03-13|1524.13
#2017-03-14|1519.98
#2017-03-15|1521.54
#2017-03-16|1541.98
#2017-03-17|1532.81
#2017-03-20|1537.88
#2017-03-21|1549.83
#2017-03-22|1517.29
#2017-03-23|1512.52
#2017-03-24|1524.57
#2017-03-27|1513.38
#2017-03-28|1531.70
#2017-03-29|1524.97
#2017-03-30|1513.25
#2017-03-31|1500.50
#2017-04-03|1503.62
#2017-04-04|1486.17
#2017-04-05|1460.43
#2017-04-06|1438.90
#2017-04-07|1442.55
#2017-04-10|1449.51
#2017-04-11|1462.57
#2017-04-12|1443.09
#2017-04-13|1439.21
#2017-04-14|1440.25
#2017-04-17|1441.96
#2017-04-18|1440.03
#2017-04-19|1424.80
#2017-04-20|1440.58
#2017-04-21|1464.40
#2017-04-24|1466.45
#2017-04-25|1476.70
#2017-04-26|1504.35
#2017-04-27|1500.02
#2017-04-28|1482.03
#2017-05-01|1485.08
#2017-05-02|1500.68
#2017-05-03|1498.24
#2017-05-04|1493.27
#2017-05-05|1494.16
#2017-05-08|1522.90
#2017-05-09|1490.05
#2017-05-10|1484.64
#2017-05-11|1501.21
#2017-05-12|1487.69
#2017-05-15|1479.86
#2017-05-16|1498.58
#2017-05-17|1508.39
#2017-05-18|1491.38
#2017-05-19|1493.21
#2017-05-22|1507.53
#2017-05-23|1502.05
#2017-05-24|1494.82
#2017-05-25|1499.05
#2017-05-26|1493.69
#2017-05-29|1492.34
#2017-05-30|1499.23
#2017-05-31|1495.00
#2017-06-01|1502.55
#2017-06-02|1545.34
#2017-06-05|1521.93
#2017-06-06|1523.95
#2017-06-07|1522.58
#2017-06-08|1499.78
#2017-06-09|1497.28
#2017-06-12|1508.24
#2017-06-13|1505.97
#2017-06-14|1519.57
#2017-06-15|1480.23
#2017-06-16|1481.04
#2017-06-19|1474.72
#2017-06-20|1478.43
#2017-06-21|1473.29
#2017-06-22|1480.77
#2017-06-23|1483.89
#2017-06-26|1479.34
#2017-06-27|1477.94
#2017-06-28|1483.39
#2017-06-29|1484.90
#2017-06-30|1483.22
#2017-07-03|1483.09
#2017-07-04|1496.43
#2017-07-05|1512.60
#2017-07-06|1504.16
#2017-07-07|1493.50
#2017-07-10|1498.63
#2017-07-11|1504.54
#2017-07-12|1519.79
#2017-07-13|1513.25
#2017-07-14|1537.62
#2017-07-17|1535.42
#2017-07-18|1532.87
#2017-07-19|1526.16
#2017-07-20|1528.57
#2017-07-21|1530.45
#2017-07-24|1518.82
#2017-07-25|1515.60
#2017-07-26|1525.01
#2017-07-27|1536.79
#2017-07-28|1540.10
#2017-07-31|1543.17
#2017-08-01|1556.11
#2017-08-02|1556.41
#2017-08-03|1551.35
#2017-08-04|1546.44
#2017-08-07|1559.65
#2017-08-08|1557.09
#2017-08-09|1551.35
#2017-08-10|1564.63
#2017-08-11|1565.07
#2017-08-14|1543.87
#2017-08-15|1546.49
#2017-08-16|1537.72
#2017-08-17|1543.09
#2017-08-18|1542.76
#2017-08-21|1541.84
#2017-08-22|1533.42
#2017-08-23|1542.01
#2017-08-24|1532.06
#2017-08-25|1543.94
#2017-08-28|1541.13
#2017-08-29|1538.85
#2017-08-30|1528.91
#2017-08-31|1535.86
#2017-09-01|1538.37
#2017-09-04|1536.36
#2017-09-05|1546.08
#2017-09-06|1533.56
#2017-09-07|1555.63
#2017-09-08|1556.73
#2017-09-11|1561.78
#2017-09-12|1563.74
#2017-09-13|1564.38
#2017-09-14|1561.93
#2017-09-15|1569.70
#2017-09-18|1563.96
#2017-09-19|1606.01
#2017-09-20|1611.73
#2017-09-21|1606.85
#2017-09-22|1612.23
#2017-09-25|1626.47
#2017-09-26|1626.94
#2017-09-27|1619.06
#2017-09-28|1622.48
#2017-09-29|1616.55
#2017-10-02|1614.75
#2017-10-03|1623.86
#2017-10-04|1617.98
#2017-10-05|1622.83
#2017-10-06|1632.97
#2017-10-09|1634.72
#2017-10-10|1657.80
#2017-10-11|1644.42
#2017-10-12|1644.72
#2017-10-13|1651.56
#2017-10-16|1651.41
#2017-10-17|1648.77
#2017-10-18|1650.29
#2017-10-19|1663.28
#2017-10-20|1652.04
#2017-10-23|1656.85
#2017-10-24|1660.86
#2017-10-25|1655.94
#2017-10-26|1665.99
#2017-10-27|1675.13
#2017-10-30|1684.87
#2017-10-31|1673.49
#2017-11-01|1685.97
#2017-11-02|1709.30
#2017-11-03|1705.84
#2017-11-06|1705.14
#2017-11-07|1713.13
#2017-11-08|1732.33
#2017-11-09|1711.64
#2017-11-10|1697.52
#2017-11-13|1691.36
#2017-11-14|1689.63
#2017-11-15|1662.93
#2017-11-16|1676.42
#2017-11-17|1681.99
#2017-11-20|1682.34
#2017-11-21|1698.76
#2017-11-22|1719.75
#2017-11-23|1726.71
#2017-11-24|1714.79
#2017-11-27|1716.17
#2017-11-28|1713.59
#2017-11-29|1715.16
#2017-11-30|1716.87
#2017-12-01|1704.92
#2017-12-04|1695.13
#2017-12-05|1693.17
#2017-12-06|1675.64
#2017-12-07|1679.89
#2017-12-08|1684.35
#2017-12-11|1691.51
#2017-12-12|1688.99
#2017-12-13|1699.41
#2017-12-14|1707.18
#2017-12-15|1693.07
#2017-12-18|1727.56
#2017-12-19|1729.24
#2017-12-20|1733.71
#2017-12-21|1737.51
#2017-12-22|1746.59
#2017-12-25|1746.49
#2017-12-26|1745.30
#2017-12-27|1750.84
#2017-12-28|1746.53
#2017-12-29|1750.48
#2018-01-01|1750.48
#2018-01-02|1755.59
#2018-01-03|1752.02
#2018-01-04|1776.95
#2018-01-05|1794.88
#2018-01-08|1799.53
#2018-01-09|1806.77
#2018-01-10|1845.99
#2018-01-11|1831.91
#2018-01-12|1821.36
#2018-01-15|1838.71
#2018-01-16|1851.72
#2018-01-17|1852.62
#2018-01-18|1835.97
#2018-01-19|1855.52
#2018-01-22|1850.76
#2018-01-23|1874.97
#2018-01-24|1878.18
#2018-01-25|1868.57
#2018-01-26|1858.53
#2018-01-29|1859.86
#2018-01-30|1850.89
#2018-01-31|1822.27
#2018-02-01|1843.02
#2018-02-02|1832.32
#2018-02-05|1810.64
#2018-02-06|1761.41
#2018-02-07|1767.82
#2018-02-08|1800.33
#2018-02-09|1773.54
#2018-02-12|1774.56
#2018-02-13|1758.08
#2018-02-14|1741.17
#2018-02-15|1760.71
#2018-02-16|1777.39
#2018-02-19|1804.06
#2018-02-20|1775.10
#2018-02-21|1777.63
#2018-02-22|1770.38
#2018-02-23|1794.01
#2018-02-26|1801.49
#2018-02-27|1812.24
#2018-02-28|1794.54
#2018-03-01|1761.31
#2018-03-02|1739.98
#2018-03-05|1709.51
#2018-03-06|1727.72
#2018-03-07|1703.39
#2018-03-08|1707.83
#2018-03-09|1693.59
#2018-03-12|1738.29
#2018-03-13|1734.13
#2018-03-14|1736.48
#2018-03-15|1734.99
#2018-03-16|1724.08
#2018-03-19|1708.88
#2018-03-20|1708.57
#2018-03-21|1709.85
#2018-03-22|1724.24
#2018-03-23|1665.10
#2018-03-26|1672.29
#2018-03-27|1719.50
#2018-03-28|1712.53
#2018-03-29|1706.33
#2018-03-30|1709.10
#2018-04-02|1709.29
#2018-04-03|1700.17
#2018-04-04|1717.73
#2018-04-05|1710.47
#2018-04-06|1706.57
#2018-04-09|1703.36
#2018-04-10|1724.31
#2018-04-11|1731.74
#2018-04-12|1713.87
#2018-04-13|1724.49
#2018-04-16|1729.57
#2018-04-17|1726.83
#2018-04-18|1732.67
#2018-04-19|1724.81
#2018-04-20|1722.25
#2018-04-23|1712.89
#2018-04-24|1730.79
#2018-04-25|1735.00
#2018-04-26|1732.53
#2018-04-27|1736.40
#2018-04-30|1735.53
#2018-05-01|1736.23
#2018-05-02|1716.50
#2018-05-03|1729.45
#2018-05-04|1725.76
#2018-05-07|1721.03
#2018-05-08|1716.24
#2018-05-09|1722.00
#2018-05-10|1748.62
#2018-05-11|1764.86
#2018-05-14|1766.29
#2018-05-15|1751.01
#2018-05-16|1754.21
#2018-05-17|1749.35
#2018-05-18|1764.25
#2018-05-21|1757.89
#2018-05-22|1758.35
#2018-05-23|1756.06
#2018-05-24|1719.04
#2018-05-25|1697.99
#2018-05-28|1691.16
#2018-05-29|1685.04
#2018-05-30|1646.16
#2018-05-31|1661.23
#2018-06-01|1673.52
#2018-06-04|1723.73
#2018-06-05|1711.99
#2018-06-06|1722.30
#2018-06-07|1734.38
#2018-06-08|1731.33
#2018-06-11|1723.18
#2018-06-12|1710.24
#2018-06-13|1720.12
#2018-06-14|1702.33
#2018-06-15|1703.43
#2018-06-18|1690.22
#2018-06-19|1680.05
#2018-06-20|1676.12
#2018-06-21|1666.57
#2018-06-22|1647.26
#2018-06-25|1629.10
#2018-06-26|1629.19
#2018-06-27|1607.67
#2018-06-28|1616.75
#2018-06-29|1620.10
#2018-07-02|1589.22
#2018-07-03|1586.80
#2018-07-04|1582.26
#2018-07-05|1577.54
#2018-07-06|1599.82
#2018-07-09|1605.89
#2018-07-10|1602.46
#2018-07-11|1582.86
#2018-07-12|1582.43
#2018-07-13|1595.87
#2018-07-16|1598.53
#2018-07-17|1612.83
#2018-07-18|1628.68
#2018-07-19|1627.80
#2018-07-20|1636.26
#2018-07-23|1626.75
#2018-07-24|1639.41
#2018-07-25|1645.39
#2018-07-26|1656.26
#2018-07-27|1666.11
#2018-07-30|1674.39
#2018-07-31|1642.73
#2018-08-01|1663.29
#2018-08-02|1641.63
#2018-08-03|1646.09
#2018-08-06|1639.13
#2018-08-07|1654.18
#2018-08-08|1650.30
#2018-08-09|1633.14
#2018-08-10|1626.33
#2018-08-13|1591.26
#2018-08-14|1609.89
#2018-08-15|1603.97
#2018-08-16|1598.24
#2018-08-17|1607.17
#2018-08-20|1602.38
#2018-08-21|1595.70
#2018-08-22|1623.72
#2018-08-23|1586.27
#2018-08-24|1587.78
#2018-08-27|1612.87
#2018-08-28|1630.40
#2018-08-29|1632.37
#2018-08-30|1622.13
#2018-08-31|1613.23
#2018-09-03|1592.55
#2018-09-04|1577.06
#2018-09-05|1569.79
#2018-09-06|1569.08
#2018-09-07|1553.30
#2018-09-10|1552.57
#2018-09-11|1555.97
#2018-09-12|1548.25
#2018-09-13|1564.37
#2018-09-14|1580.22
#2018-09-17|1579.55
#2018-09-18|1603.13
#2018-09-19|1623.27
#2018-09-20|1623.47
#2018-09-21|1638.03
#2018-09-24|1637.98
#2018-09-25|1647.34
#2018-09-26|1630.80
#2018-09-27|1627.85
#2018-09-28|1637.35
#2018-10-01|1620.49
#2018-10-02|1640.14
#2018-10-03|1595.09
#2018-10-04|1602.39
#2018-10-05|1592.81
#2018-10-08|1598.53
#2018-10-09|1558.77
#2018-10-10|1555.45
#2018-10-11|1513.99
#2018-10-12|1518.82
#2018-10-15|1490.46
#2018-10-16|1503.98
#2018-10-17|1521.26
#2018-10-18|1508.51
#2018-10-19|1493.07
#2018-10-22|1488.80
#2018-10-23|1476.47
#2018-10-24|1475.28
#2018-10-25|1432.09
#2018-10-26|1464.54
#2018-10-29|1432.57
#2018-10-30|1443.61
#2018-10-31|1473.98
#2018-11-01|1466.42
#2018-11-02|1470.17
#2018-11-05|1448.58
#2018-11-06|1477.50
#2018-11-07|1477.60
#2018-11-08|1480.07
#2018-11-09|1483.14
#2018-11-12|1475.17
#2018-11-13|1439.66
#2018-11-14|1461.62
#2018-11-15|1469.76
#2018-11-16|1463.19
#2018-11-19|1468.26
#2018-11-20|1467.63
#2018-11-21|1458.01
#2018-11-22|1466.56
#2018-11-23|1468.79
#2018-11-26|1464.91
#2018-11-27|1485.21
#2018-11-28|1473.32
#2018-11-29|1489.02
#2018-11-30|1489.48
#2018-12-03|1523.60
#2018-12-04|1506.12
#2018-12-05|1490.42
#2018-12-06|1487.27
#2018-12-07|1485.41
#2018-12-10|1461.83
#2018-12-11|1437.83
#2018-12-12|1476.56
#2018-12-13|1481.27
#2018-12-14|1464.86
#2018-12-17|1470.93
#2018-12-18|1465.24
#2018-12-19|1475.41
#2018-12-20|1450.72
#2018-12-21|1423.17
#2018-12-24|1430.28
#2018-12-25|1360.50
#2018-12-26|1377.19
#2018-12-27|1430.16
#2018-12-28|1434.71
#2018-12-31|1443.16
#2019-01-01|1443.16
#2019-01-02|1444.22
#2019-01-03|1466.50
#2019-01-04|1440.38
#2019-01-07|1479.82
#2019-01-08|1490.71
#2019-01-09|1515.62
#2019-01-10|1511.61
#2019-01-11|1526.69
#2019-01-14|1526.07
#2019-01-15|1541.99
#2019-01-16|1533.41
#2019-01-17|1529.98
#2019-01-18|1531.96
#2019-01-21|1538.77
#2019-01-22|1533.76
#2019-01-23|1524.23
#2019-01-24|1527.05
#2019-01-25|1541.09
#2019-01-28|1536.50
#2019-01-29|1533.00
#2019-01-30|1521.69
#2019-01-31|1544.06
#2019-02-01|1531.55
#2019-02-04|1529.86
#2019-02-05|1530.42
#2019-02-06|1520.99
#2019-02-07|1501.38
#2019-02-08|1471.84
#2019-02-11|1465.47
#2019-02-12|1501.34
#2019-02-13|1505.34
#2019-02-14|1504.30
#2019-02-15|1493.64
#2019-02-18|1514.16
#2019-02-19|1515.38
#2019-02-20|1525.06
#2019-02-21|1522.54
#2019-02-22|1522.03
#2019-02-25|1534.20
#2019-02-26|1537.96
#2019-02-27|1539.65
#2019-02-28|1519.03
#2019-03-01|1511.96
#2019-03-04|1503.98
#2019-03-05|1488.53
#2019-03-06|1486.38
#2019-03-07|1475.73
#2019-03-08|1453.58
#2019-03-11|1461.81
#2019-03-12|1474.55
#2019-03-13|1460.50
#2019-03-14|1444.72
#2019-03-15|1460.19
#2019-03-18|1472.55
#2019-03-19|1474.64
#2019-03-20|1481.26
#2019-03-21|1487.44
#2019-03-22|1507.29
#2019-03-25|1466.17
#2019-03-26|1493.74
#2019-03-27|1481.59
#2019-03-28|1457.39
#2019-03-29|1454.53
#2019-04-01|1480.40
#2019-04-02|1490.96
#2019-04-03|1504.06
#2019-04-04|1516.61
#2019-04-05|1528.65
#2019-04-08|1522.00
#2019-04-09|1531.49
#2019-04-10|1527.74
#2019-04-11|1517.67
#2019-04-12|1515.09
#2019-04-15|1524.99
#2019-04-16|1526.56
#2019-04-17|1552.69
#2019-04-18|1565.24
#2019-04-19|1566.31
#2019-04-22|1561.65
#2019-04-23|1563.08
#2019-04-24|1540.10
#2019-04-25|1538.49
#2019-04-26|1529.84
#2019-04-29|1532.10
#2019-04-30|1535.34
#2019-05-01|1537.83
#2019-05-02|1534.51
#2019-05-03|1534.84
#2019-05-06|1539.07
#2019-05-07|1518.62
#2019-05-08|1494.30
#2019-05-09|1469.68
#2019-05-10|1459.55
#2019-05-13|1464.57
#2019-05-14|1447.87
#2019-05-15|1452.58
#2019-05-16|1435.75
#2019-05-17|1432.77
#2019-05-20|1440.16
#2019-05-21|1430.82
#2019-05-22|1428.57
#2019-05-23|1429.04
#2019-05-24|1436.33
#2019-05-27|1444.23
#2019-05-28|1455.95
#2019-05-29|1447.98
#2019-05-30|1446.47
#2019-05-31|1417.60
#2019-06-03|1416.73
#2019-06-04|1433.61
#2019-06-05|1469.95
#2019-06-06|1462.68
#2019-06-07|1470.38
#2019-06-10|1487.55
#2019-06-11|1498.78
#2019-06-12|1496.76
#2019-06-13|1478.75
#2019-06-14|1482.74
#2019-06-17|1475.85
#2019-06-18|1475.33
#2019-06-19|1495.23
#2019-06-20|1498.85
#2019-06-21|1488.90
#2019-06-24|1499.93
#2019-06-25|1497.69
#2019-06-26|1484.20
#2019-06-27|1505.39
#2019-06-28|1507.69
#2019-07-01|1534.17
#2019-07-02|1534.73
#2019-07-03|1520.78
#2019-07-04|1528.74
#2019-07-05|1529.91
#2019-07-08|1517.38
#2019-07-09|1513.66
#2019-07-10|1512.28
#2019-07-11|1512.12
#2019-07-12|1518.25
#2019-07-15|1517.72
#2019-07-16|1519.30
#2019-07-17|1518.07
#2019-07-18|1498.77
#2019-07-19|1529.66
#2019-07-22|1527.07
#2019-07-23|1531.63
#2019-07-24|1548.54
#2019-07-25|1543.89
#2019-07-26|1519.75
#2019-07-29|1505.86
#2019-07-30|1519.35
#2019-07-31|1491.16
#2019-08-01|1502.43
#2019-08-02|1480.32
#2019-08-05|1467.29
#2019-08-06|1447.01
#2019-08-07|1455.81
#2019-08-08|1454.57
#2019-08-09|1467.90
#2019-08-12|1470.21
#2019-08-13|1431.57
#2019-08-14|1455.80
#2019-08-15|1437.76
#2019-08-16|1431.95
#2019-08-19|1440.84
#2019-08-20|1449.89
#2019-08-21|1445.95
#2019-08-22|1448.35
#2019-08-23|1459.88
#2019-08-26|1443.61
#2019-08-27|1462.08
#2019-08-28|1460.86
#2019-08-29|1452.35
#2019-08-30|1477.61
#2019-09-02|1474.23
#2019-09-03|1487.19
#2019-09-04|1473.22
#2019-09-05|1485.64
#2019-09-06|1504.18
#2019-09-09|1504.75
#2019-09-10|1529.70
#2019-09-11|1564.28
#2019-09-12|1567.32
#2019-09-13|1572.78
#2019-09-16|1573.71
#2019-09-17|1571.26
#2019-09-18|1564.21
#2019-09-19|1561.53
#2019-09-20|1571.77
#2019-09-23|1581.46
#2019-09-24|1585.92
#2019-09-25|1567.43
#2019-09-26|1581.11
#2019-09-27|1565.65
#2019-09-30|1545.92
#2019-10-01|1563.00
#2019-10-02|1547.74
#2019-10-03|1522.60
#2019-10-04|1521.33
#2019-10-07|1515.31
#2019-10-08|1528.64
#2019-10-09|1523.71
#2019-10-10|1516.29
#2019-10-11|1538.88
#2019-10-14|1539.18
#2019-10-15|1565.22
#2019-10-16|1580.20
#2019-10-17|1572.70
#2019-10-18|1573.88
#2019-10-21|1575.13
#2019-10-22|1575.91
#2019-10-23|1579.75
#2019-10-24|1598.25
#2019-10-25|1596.73
#2019-10-28|1595.05
#2019-10-29|1619.09
#2019-10-30|1618.08
#2019-10-31|1630.11
#2019-11-01|1628.74
#2019-11-04|1625.14
#2019-11-05|1645.38
#2019-11-06|1645.33
#2019-11-07|1647.35
#2019-11-08|1679.46
#2019-11-11|1683.69
#2019-11-12|1685.69
#2019-11-13|1682.93
#2019-11-14|1663.95
#2019-11-15|1668.85
#2019-11-18|1668.86
#2019-11-19|1654.37
#2019-11-20|1641.12
#2019-11-21|1643.16
#2019-11-22|1643.45
#2019-11-25|1645.26
#2019-11-26|1640.17
#2019-11-27|1639.93
#2019-11-28|1636.07
#2019-11-29|1621.16
#2019-12-02|1642.99
#2019-12-03|1642.43
#2019-12-04|1640.85
#2019-12-05|1645.71
#2019-12-06|1642.08
#2019-12-09|1647.52
#2019-12-10|1636.33
#2019-12-11|1636.07
#2019-12-12|1622.61
#2019-12-13|1660.87
#2019-12-16|1647.81
#2019-12-17|1651.40
#2019-12-18|1645.61
#2019-12-19|1653.62
#2019-12-20|1643.88
#2019-12-23|1638.78
#2019-12-24|1631.86
#2019-12-25|1617.16
#2019-12-26|1624.41
#2019-12-27|1626.34
#2019-12-30|1626.10
#2019-12-31|1630.25
#2020-01-01|1630.25
#2020-01-02|1631.70
#2020-01-03|1633.35
#2020-01-06|1597.84
#2020-01-07|1621.45
#2020-01-08|1594.71
#2020-01-09|1598.04
#2020-01-10|1595.10
#2020-01-13|1591.25
#2020-01-14|1598.04
#2020-01-15|1591.34
#2020-01-16|1592.70
#2020-01-17|1607.83
#2020-01-20|1618.96
#2020-01-21|1621.56
#2020-01-22|1621.53
#2020-01-23|1622.31
#2020-01-24|1615.89
#2020-01-27|1598.27
#2020-01-28|1585.89
#2020-01-29|1589.74
#2020-01-30|1572.11
#2020-01-31|1575.11
#2020-02-03|1555.75
#2020-02-04|1554.36
#2020-02-05|1562.32
#2020-02-06|1604.52
#2020-02-07|1592.73
#2020-02-10|1579.41
#2020-02-11|1580.70
#2020-02-12|1581.93
#2020-02-13|1580.81
#2020-02-14|1572.67
#2020-02-17|1569.11
#2020-02-18|1555.13
#2020-02-19|1535.66
#2020-02-20|1543.56
#2020-02-21|1551.36
#2020-02-24|1557.77
#2020-02-25|1515.68
#2020-02-26|1503.45
#2020-02-27|1482.99
#2020-02-28|1455.55
#2020-03-02|1456.43
#2020-03-03|1441.83
#2020-03-04|1434.99
#2020-03-05|1448.72
#2020-03-06|1410.72
#2020-03-09|1365.38
#2020-03-10|1366.42
#2020-03-11|1342.20
#2020-03-12|1280.72
#2020-03-13|1206.97
#2020-03-16|1182.32
#2020-03-17|1198.43
#2020-03-18|1170.21
#2020-03-19|1150.35
#2020-03-20|1145.58
#2020-03-23|1117.78
#2020-03-24|1157.20
#2020-03-25|1273.61
#2020-03-26|1260.92
#2020-03-27|1324.60
#2020-03-30|1299.96
#2020-03-31|1254.75
#2020-04-01|1220.38
#2020-04-02|1190.09
#2020-04-03|1160.32
#2020-04-06|1217.91
#2020-04-07|1246.65
#2020-04-08|1272.06
#2020-04-09|1285.21
#2020-04-10|1287.53
#2020-04-13|1266.90
#2020-04-14|1307.66
#2020-04-15|1296.33
#2020-04-16|1266.14
#2020-04-17|1310.74
#2020-04-20|1293.72
#2020-04-21|1270.11
#2020-04-22|1250.46
#2020-04-23|1280.20
#2020-04-24|1273.70
#2020-04-27|1300.04
#2020-04-28|1305.03
#2020-04-29|1310.77
#2020-04-30|1332.73
#2020-05-01|1286.75
#2020-05-04|1283.32
#2020-05-05|1287.13
#2020-05-06|1295.26
#2020-05-07|1269.16
#2020-05-08|1306.92
#2020-05-11|1336.87
#2020-05-12|1310.85
#2020-05-13|1307.43
#2020-05-14|1272.94
#2020-05-15|1280.03
#2020-05-18|1286.37
#2020-05-19|1324.55
#2020-05-20|1326.47
#2020-05-21|1316.63
#2020-05-22|1300.19
#2020-05-25|1323.22
#2020-05-26|1376.11
#2020-05-27|1397.06
#2020-05-28|1441.57
#2020-05-29|1398.06
#2020-06-01|1401.70
#2020-06-02|1408.43
#2020-06-03|1447.29
#2020-06-04|1448.50
#2020-06-05|1467.46
#2020-06-08|1505.97
#2020-06-09|1505.05
#2020-06-10|1505.08
#2020-06-11|1457.39
#2020-06-12|1429.55
#2020-06-15|1380.60
#2020-06-16|1461.06
#2020-06-17|1440.85
#2020-06-18|1433.78
#2020-06-19|1417.38
#2020-06-22|1410.73
#2020-06-23|1438.37
#2020-06-24|1442.69
#2020-06-25|1401.40
#2020-06-26|1413.29
#2020-06-29|1378.66
#2020-06-30|1387.07
#2020-07-01|1369.06
#2020-07-02|1387.62
#2020-07-03|1389.96
#2020-07-06|1420.23
#2020-07-07|1399.98
#2020-07-08|1386.39
#2020-07-09|1380.96
#2020-07-10|1357.32
#2020-07-13|1404.69
#2020-07-14|1400.40
#2020-07-15|1438.29
#2020-07-16|1432.40
#2020-07-17|1432.57
#2020-07-20|1426.93
#2020-07-21|1422.54
#2020-07-22|1411.78
#2020-07-23|1417.58
#2020-07-24|1428.55
#2020-07-27|1440.76
#2020-07-28|1424.29
#2020-07-29|1386.61
#2020-07-30|1389.66
#2020-07-31|1329.40
#2020-08-03|1348.15
#2020-08-04|1402.61
#2020-08-05|1422.16
#2020-08-06|1435.89
#2020-08-07|1435.15
#2020-08-10|1451.52
#2020-08-11|1509.74
#2020-08-12|1520.78
#2020-08-13|1530.12
#2020-08-14|1516.47
#2020-08-17|1520.15
#2020-08-18|1513.67
#2020-08-19|1518.52
#2020-08-20|1489.73
#2020-08-21|1495.21
#2020-08-24|1492.40
#2020-08-25|1511.80
#2020-08-26|1515.06
#2020-08-27|1498.70
#2020-08-28|1521.30
#2020-08-31|1514.05
#2020-09-01|1515.48
#2020-09-02|1505.80
#2020-09-03|1513.18
#2020-09-04|1518.29
#2020-09-07|1515.24
#2020-09-08|1524.61
#2020-09-09|1499.96
#2020-09-10|1517.28
#2020-09-11|1516.18
#2020-09-14|1548.89
#2020-09-15|1547.86
#2020-09-16|1550.76
#2020-09-17|1536.95
#2020-09-18|1547.14
#2020-09-21|1547.11
#2020-09-22|1533.69
#2020-09-23|1519.30
#2020-09-24|1480.11
#2020-09-25|1494.73
#2020-09-28|1523.17
#2020-09-29|1528.76
#2020-09-30|1503.74
#2020-10-01|1502.52
#2020-10-02|1505.04
#2020-10-05|1531.75
#2020-10-06|1542.04
#2020-10-07|1546.34
#2020-10-08|1547.23
#2020-10-09|1540.87
#2020-10-12|1533.90
#2020-10-13|1541.68
#2020-10-14|1527.04
#2020-10-15|1521.56
#2020-10-16|1503.49
#2020-10-19|1523.29
#2020-10-20|1513.09
#2020-10-21|1550.51
#2020-10-22|1534.90
#2020-10-23|1550.37
#2020-10-26|1556.82
#2020-10-27|1552.73
#2020-10-28|1536.21
#2020-10-29|1533.20
#2020-10-30|1499.60
#2020-11-02|1534.86
#2020-11-03|1537.67
#2020-11-04|1546.86
#2020-11-05|1559.91
#2020-11-06|1577.41
#2020-11-09|1586.40
#2020-11-10|1625.82
#2020-11-11|1663.04
#2020-11-12|1653.78
#2020-11-13|1642.36
#2020-11-16|1687.83
#2020-11-17|1695.00
#2020-11-18|1676.03
#2020-11-19|1666.90
#2020-11-20|1681.50
#2020-11-23|1676.73
#2020-11-24|1700.97
#2020-11-25|1698.97
#2020-11-26|1688.81
#2020-11-27|1687.95
#2020-11-30|1628.49
#2020-12-01|1642.32
#2020-12-02|1665.30
#2020-12-03|1704.68
#2020-12-04|1718.04
#2020-12-07|1716.64
#2020-12-08|1700.16
#2020-12-09|1730.23
#2020-12-10|1728.25
#2020-12-11|1765.62
#2020-12-14|1781.67
#2020-12-15|1782.81
#2020-12-16|1796.83
#2020-12-17|1797.83
#2020-12-18|1787.12
#2020-12-21|1768.63
#2020-12-22|1746.00
#2020-12-23|1732.51
#2020-12-24|1743.74
#2020-12-25|1754.58
#2020-12-28|1762.98
#2020-12-29|1789.02
#2020-12-30|1782.32
#2020-12-31|1782.36
#2021-01-01|1782.36
#2021-01-04|1792.88
#2021-01-05|1781.47
#2021-01-06|1776.63
#2021-01-07|1789.81
#2021-01-08|1852.15
#2021-01-11|1854.28
#2021-01-12|1841.36
#2021-01-13|1844.46
#2021-01-14|1845.77
#2021-01-15|1806.76
#2021-01-18|1793.58
#2021-01-19|1836.66
#2021-01-20|1846.62
#2021-01-21|1870.53
#2021-01-22|1845.26
#2021-01-25|1852.18
#2021-01-26|1815.22
#2021-01-27|1817.87
#2021-01-28|1789.70
#2021-01-29|1742.19
#2021-02-01|1769.76
#2021-02-02|1804.33
#2021-02-03|1869.33
#2021-02-04|1873.59
#2021-02-05|1906.17
#2021-02-08|1902.43
#2021-02-09|1902.45
#2021-02-10|1944.94
#2021-02-11|1943.92
#2021-02-12|1965.56
#2021-02-15|1964.45
#2021-02-16|1947.16
#2021-02-17|1925.39
#2021-02-18|1889.76
#2021-02-19|1882.56
#2021-02-22|1893.59
#2021-02-23|1892.98
#2021-02-24|1844.51
#2021-02-25|1870.64
#2021-02-26|1813.81
#2021-03-01|1839.78
#2021-03-02|1836.92
#2021-03-03|1862.16
#2021-03-04|1839.08
#2021-03-05|1843.06
#2021-03-08|1829.10
#2021-03-09|1874.08
#2021-03-10|1863.11
#2021-03-11|1864.18
#2021-03-12|1876.69
#2021-03-15|1905.55
#2021-03-16|1902.61
#2021-03-17|1898.70
#2021-03-18|1952.04
#2021-03-19|1961.92
#2021-03-22|1910.91
#2021-03-23|1893.45
#2021-03-24|1848.79
#2021-03-25|1858.52
#2021-03-26|1882.91
#2021-03-29|1891.98
#2021-03-30|1889.85
#2021-03-31|1901.93
#2021-04-01|1872.51
#2021-04-02|1891.61
#2021-04-05|1907.38
#2021-04-06|1880.57
#2021-04-07|1904.06
#2021-04-08|1900.72
#2021-04-09|1885.27
#2021-04-12|1885.95
#2021-04-13|1908.38
#2021-04-14|1909.42
#2021-04-15|1928.07
#2021-04-16|1924.08
#2021-04-19|1939.90
#2021-04-20|1909.40
#2021-04-21|1857.30
#2021-04-22|1888.91
#2021-04-23|1869.12
#2021-04-26|1872.41
#2021-04-27|1849.03
#2021-04-28|1866.20
#2021-04-29|1861.98
#2021-04-30|1820.71
#2021-05-03|1829.23
#2021-05-04|1829.18
#2021-05-05|1828.84
#2021-05-06|1871.76
#2021-05-07|1885.11
#2021-05-10|1916.44
#2021-05-11|1879.48
#2021-05-12|1874.03
#2021-05-13|1869.68
#2021-05-14|1889.66
#2021-05-17|1902.45
#2021-05-18|1946.61
#2021-05-19|1931.34
#2021-05-20|1925.45
#2021-05-21|1938.74
#2021-05-24|1954.48
#2021-05-25|1954.24
#2021-05-26|1955.25
#2021-05-27|1951.23
#2021-05-28|1998.49
#2021-05-31|1992.87
#2021-06-01|2034.81
#2021-06-02|2066.39
#2021-06-03|2083.24
#2021-06-04|2121.35
#2021-06-07|2118.29
#2021-06-08|2113.42
#2021-06-09|2109.63
#2021-06-10|2099.05
#2021-06-11|2092.30
#2021-06-14|2092.89
#2021-06-15|2112.97
#2021-06-16|2129.72
#2021-06-17|2118.92
#2021-06-18|2064.32
#2021-06-21|2012.26
#2021-06-22|2077.20
#2021-06-23|2059.11
#2021-06-24|2065.15
#2021-06-25|2086.26
#2021-06-28|2089.98
#2021-06-29|2066.86
#2021-06-30|2053.39
#2021-07-01|2040.38
#2021-07-02|2065.41
#2021-07-05|2059.51
#2021-07-06|2070.85
#2021-07-07|2042.84
#2021-07-08|2039.78
#2021-07-09|2017.50
#2021-07-12|2053.30
#2021-07-13|2065.44
#2021-07-14|2054.21
#2021-07-15|2043.74
#2021-07-16|2046.32
#2021-07-19|2024.09
#2021-07-20|1991.37
#2021-07-21|2010.16
#2021-07-22|2015.76
#2021-07-23|2006.17
#2021-07-26|2024.77
#2021-07-27|2043.01
#2021-07-28|2027.12
#2021-07-29|2048.73
#2021-07-30|2032.09
#2021-08-02|2086.59
#2021-08-03|2090.42
#2021-08-04|2069.92
#2021-08-05|2059.97
#2021-08-06|2041.23
#2021-08-09|2039.82
#2021-08-10|2034.71
#2021-08-11|2060.99
#2021-08-12|2063.37
#2021-08-13|2064.96
#2021-08-16|2046.70
#2021-08-17|2020.16
#2021-08-18|2016.62
#2021-08-19|1946.07
#2021-08-20|1859.98
#2021-08-23|1917.48
#2021-08-24|1933.86
#2021-08-25|1954.90
#2021-08-26|1957.94
#2021-08-27|1953.65
#2021-08-30|1978.34
#2021-08-31|1993.72
#2021-09-01|2002.71
#2021-09-02|1994.32
#2021-09-03|2026.70
#2021-09-06|2052.78
#2021-09-07|2061.40
#2021-09-08|2062.93
#2021-09-09|2044.13
#2021-09-10|2051.30
#2021-09-13|2024.58
#2021-09-14|2062.66
#2021-09-15|2049.46
#2021-09-16|2052.21
#2021-09-17|2055.20
#2021-09-20|2062.50
#2021-09-21|2042.06
#2021-09-22|2012.65
#2021-09-23|2003.52
#2021-09-24|2042.58
#2021-09-27|2058.89
#2021-09-28|2062.04
#2021-09-29|2049.45
#2021-09-30|2001.66
#2021-10-01|1970.11
#2021-10-04|1956.77
#2021-10-05|1925.69
#2021-10-06|1888.86
#2021-10-07|1908.63
#2021-10-08|1943.49
#2021-10-11|1975.14
#2021-10-12|1979.95
#2021-10-13|1982.61
#2021-10-14|1986.60
#2021-10-15|2001.53
#2021-10-18|2032.24
#2021-10-19|2020.22
#2021-10-20|2013.98
#2021-10-21|1986.33
#2021-10-22|1987.71
#2021-10-25|1970.39
#2021-10-26|1990.77
#2021-10-27|2006.35
#2021-10-28|2006.06
#2021-10-29|1990.59
#2021-11-01|2024.48
#2021-11-02|2025.17
#2021-11-03|2016.79
#2021-11-04|2050.94
#2021-11-05|2080.58
#2021-11-08|2083.93
#2021-11-09|2062.35
#2021-11-10|2041.24
#2021-11-11|2047.94
#2021-11-12|2085.68
#2021-11-15|2108.55
#2021-11-16|2116.41
#2021-11-17|2107.25
#2021-11-18|2106.42
#2021-11-19|2132.54
#2021-11-22|2103.01
#2021-11-23|2093.39
#2021-11-24|2091.37
#2021-11-25|2082.86
#2021-11-26|2075.47
#2021-11-29|2004.94
#2021-11-30|1982.27
#2021-12-01|2028.10
#2021-12-02|2027.58
#2021-12-03|2057.66
#2021-12-06|2041.04
#2021-12-07|2080.78
#2021-12-08|2061.75
#2021-12-09|2054.98
#2021-12-10|2048.89
#2021-12-13|2023.52
#2021-12-14|2037.80
#2021-12-15|2075.21
#2021-12-16|2100.09
#2021-12-17|2081.22
#2021-12-20|2022.02
#2021-12-21|2027.27
#2021-12-22|2021.38
#2021-12-23|2055.48
#2021-12-24|2065.19
#2021-12-27|2059.74
#2021-12-28|2085.61
#2021-12-29|2068.72
#2021-12-30|2057.92
#2021-12-31|2057.87
#2022-01-03|2056.07
#2022-01-04|2125.37
#2022-01-05|2185.69
#2022-01-06|2176.37
#2022-01-07|2195.44
#2022-01-10|2198.48
#2022-01-11|2200.20
#2022-01-12|2241.15
#2022-01-13|2276.35
#2022-01-14|2258.21
#2022-01-17|2269.31
#2022-01-18|2253.57
#2022-01-19|2166.66
#2022-01-20|2194.44
#2022-01-21|2158.12
#2022-01-24|2144.67
#2022-01-25|2113.45
#2022-01-26|2089.16
#2022-01-27|2024.26
#2022-01-28|2084.68
#2022-01-31|2093.04
#2022-02-01|2083.65
#2022-02-02|2128.09
#2022-02-03|2145.89
#2022-02-04|2132.36
#2022-02-07|2118.09
#2022-02-08|2122.06
#2022-02-09|2148.51
#2022-02-10|2119.81
#2022-02-11|2118.65
#2022-02-14|2061.27
#2022-02-15|2051.02
#2022-02-16|2100.30
#2022-02-17|2088.75
#2022-02-18|2094.89
#2022-02-21|2090.91
#2022-02-22|2035.34
#2022-02-23|2036.20
#2022-02-24|1983.21
#2022-02-25|1995.58
#2022-02-28|2015.31
#2022-03-01|2015.19
#2022-03-02|1919.88
#2022-03-03|1936.66
#2022-03-04|1877.28
#2022-03-07|1759.12
#2022-03-08|1716.18
#2022-03-09|1732.46
#2022-03-10|1816.71
#2022-03-11|1740.51
#2022-03-14|1755.19
#2022-03-15|1785.09
#2022-03-16|1815.97
#2022-03-17|1866.71
#2022-03-18|1844.18
#2022-03-21|1840.26
#2022-03-22|1852.57
#2022-03-23|1903.80
#2022-03-24|1918.31
#2022-03-25|1911.05
#2022-03-28|1899.57
#2022-03-29|1949.39
#2022-03-30|1945.35
#2022-03-31|1949.42
#2022-04-01|1914.98
#2022-04-04|1916.68
#2022-04-05|1908.47
#2022-04-06|1879.36
#2022-04-07|1847.33
#2022-04-08|1799.85
#2022-04-11|1791.63
#2022-04-12|1771.72
#2022-04-13|1802.53
#2022-04-14|1810.93
#2022-04-15|1822.12
#2022-04-18|1806.66
#2022-04-19|1802.53
#2022-04-20|1874.30
#2022-04-21|1866.05
#2022-04-22|1836.70
#2022-04-25|1822.41
#2022-04-26|1834.81
#2022-04-27|1795.67
#2022-04-28|1822.29
#2022-04-29|1841.64
#2022-05-02|1832.77
#2022-05-03|1833.46
#2022-05-04|1833.36
#2022-05-05|1830.09
#2022-05-06|1852.69
#2022-05-09|1823.47
#2022-05-10|1795.05
#2022-05-11|1743.82
#2022-05-12|1756.25
#2022-05-13|1761.80
#2022-05-16|1752.36
#2022-05-17|1746.85
#2022-05-18|1770.30
#2022-05-19|1751.20
#2022-05-20|1775.51
#2022-05-23|1791.24
#2022-05-24|1791.06
#2022-05-25|1771.42
#2022-05-26|1791.67
#2022-05-27|1800.10
#2022-05-30|1832.34
#2022-05-31|1824.36
#2022-06-01|1865.45
#2022-06-02|1861.94
#2022-06-03|1832.78
#2022-06-06|1823.89
#2022-06-07|1830.61
#2022-06-08|1836.69
#2022-06-09|1840.43
#2022-06-10|1820.95
#2022-06-13|1763.38
#2022-06-14|1730.91
#2022-06-15|1722.72
#2022-06-16|1778.80
#2022-06-17|1693.53
#2022-06-20|1704.59
#2022-06-21|1725.14
#2022-06-22|1741.03
#2022-06-23|1739.67
#2022-06-24|1723.99
#2022-06-27|1741.56
#2022-06-28|1761.64
#2022-06-29|1718.38
#2022-06-30|1711.88
#2022-07-01|1684.49
#2022-07-04|1702.92
#2022-07-05|1700.95
#2022-07-06|1660.38
#2022-07-07|1692.55
#2022-07-08|1703.90
#2022-07-11|1716.77
#2022-07-12|1698.01
#2022-07-13|1710.11
#2022-07-14|1691.84
#2022-07-15|1709.40
#2022-07-18|1719.33
#2022-07-19|1745.00
#2022-07-20|1764.30
#2022-07-21|1768.03
#2022-07-22|1788.04
#2022-07-25|1765.55
#2022-07-26|1772.47
#2022-07-27|1760.57
#2022-07-28|1772.55
#2022-07-29|1774.20
#2022-08-01|1843.10
#2022-08-02|1809.26
#2022-08-03|1777.45
#2022-08-04|1773.50
#2022-08-05|1762.21
#2022-08-08|1778.13
#2022-08-09|1754.84
#2022-08-10|1796.70
#2022-08-11|1793.62
#2022-08-12|1817.12
#2022-08-15|1831.71
#2022-08-16|1803.62
#2022-08-17|1823.55
#2022-08-18|1798.94
#2022-08-19|1788.03
#2022-08-22|1783.89
#2022-08-23|1762.12
#2022-08-24|1756.28
#2022-08-25|1764.65
#2022-08-26|1760.48
#2022-08-29|1723.51
#2022-08-30|1741.57
#2022-08-31|1748.80
#2022-09-01|1699.48
#2022-09-02|1699.29
#2022-09-05|1681.12
#2022-09-06|1665.36
#2022-09-07|1646.83
#2022-09-08|1681.42
#2022-09-09|1694.45
#2022-09-12|1696.89
#2022-09-13|1673.41
#2022-09-14|1659.82
#2022-09-15|1651.23
#2022-09-16|1648.56
#2022-09-19|1643.53
#2022-09-20|1653.39
#2022-09-21|1614.25
#2022-09-22|1642.65
#2022-09-23|1626.84
#2022-09-26|1552.19
#2022-09-27|1566.69
#2022-09-28|1539.52
#2022-09-29|1549.40
#2022-09-30|1483.97
#2022-10-03|1527.88
#2022-10-04|1569.92
#2022-10-05|1569.01
#2022-10-06|1573.25
#2022-10-07|1559.20
#2022-10-10|1552.90
#2022-10-11|1522.89
#2022-10-12|1517.69
#2022-10-13|1511.21
#2022-10-14|1525.00
#2022-10-17|1513.58
#2022-10-18|1520.68
#2022-10-19|1518.27
#2022-10-20|1513.75
#2022-10-21|1498.05
#2022-10-24|1511.41
#2022-10-25|1542.92
#2022-10-26|1555.93
#2022-10-27|1549.21
#2022-10-28|1551.28
#2022-10-31|1566.75
#2022-11-01|1559.25
#2022-11-02|1584.88
#2022-11-03|1570.89
#2022-11-04|1565.23
#2022-11-07|1586.82
#2022-11-08|1607.59
#2022-11-09|1594.48
#2022-11-10|1611.72
#2022-11-11|1680.62
#2022-11-14|1653.22
#2022-11-15|1676.19
#2022-11-16|1663.47
#2022-11-17|1642.67
#2022-11-18|1657.02
#2022-11-21|1638.01
#2022-11-22|1667.65
#2022-11-23|1687.03
#2022-11-24|1702.07
#2022-11-25|1692.80
#2022-11-28|1685.84
#2022-11-29|1674.75
#2022-11-30|1669.92
#2022-12-01|1704.00
#2022-12-02|1680.82
#2022-12-05|1652.80
#2022-12-06|1645.61
#2022-12-07|1645.34
#2022-12-08|1639.40
#2022-12-09|1649.28
#2022-12-12|1644.72
#2022-12-13|1670.56
#2022-12-14|1686.24
#2022-12-15|1653.43
#2022-12-16|1640.84
#2022-12-19|1612.28
#2022-12-20|1628.73
#2022-12-21|1588.98
#2022-12-22|1613.03
#2022-12-23|1586.40
#2022-12-26|1597.12
#2022-12-27|1587.69
#2022-12-28|1578.85
#2022-12-29|1581.18
#2022-12-30|1592.84
#2023-01-02|1597.32
#2023-01-03|1610.57
#2023-01-04|1583.46
#2023-01-05|1571.21
#2023-01-06|1605.65
#2023-01-09|1619.63
#2023-01-10|1619.62
#2023-01-11|1624.00
#2023-01-12|1661.96
#2023-01-13|1663.45
#2023-01-16|1645.06
#2023-01-17|1682.90
#2023-01-18|1710.13
#2023-01-19|1675.97
#2023-01-20|1670.52
#2023-01-23|1671.72
#2023-01-24|1697.55
#2023-01-25|1710.54
#2023-01-26|1707.09
#2023-01-27|1718.65
#2023-01-30|1712.20
#2023-01-31|1714.14
#2023-02-01|1733.90
#2023-02-02|1730.51
#2023-02-03|1708.58
#2023-02-06|1700.23
#2023-02-07|1711.84
#2023-02-08|1709.01
#2023-02-09|1714.67
#2023-02-10|1698.51
#2023-02-13|1685.30
#2023-02-14|1694.38
#2023-02-15|1675.64
#2023-02-16|1712.15
#2023-02-17|1711.38
#2023-02-20|1715.20
#2023-02-21|1711.07
#2023-02-22|1686.13
#2023-02-23|1687.91
#2023-02-24|1670.91
#2023-02-27|1673.76
#2023-02-28|1675.88
#2023-03-01|1685.61
#2023-03-02|1681.57
#2023-03-03|1702.99
#2023-03-06|1725.08
#2023-03-07|1719.22
#2023-03-08|1715.90
#2023-03-09|1732.70
#2023-03-10|1734.49
#2023-03-13|1716.66
#2023-03-14|1646.32
#2023-03-15|1672.38
#2023-03-16|1646.13
#2023-03-17|1660.52
#2023-03-20|1639.26
#2023-03-21|1632.60
#2023-03-22|1663.31
#2023-03-23|1683.41
#2023-03-24|1677.72
#2023-03-27|1673.36
#2023-03-28|1690.57
#2023-03-29|1712.82
#2023-03-30|1727.59
#2023-03-31|1750.86
#2023-04-03|1769.85
#2023-04-04|1780.40
#2023-04-05|1756.49
#2023-04-06|1714.65
#2023-04-07|1714.77
#2023-04-10|1700.68
#2023-04-11|1720.16
#2023-04-12|1732.36
#2023-04-13|1736.08
#2023-04-14|1718.63
#2023-04-17|1723.22
#2023-04-18|1728.54
#2023-04-19|1718.98
#2023-04-20|1720.14
#2023-04-21|1702.42
#2023-04-24|1707.55
#2023-04-25|1722.78
#2023-04-26|1720.22
#2023-04-27|1733.98
#2023-04-28|1738.81
#2023-05-01|1739.76
#2023-05-02|1745.90
#2023-05-03|1760.08
#2023-05-04|1775.13
#2023-05-05|1763.90
#2023-05-08|1763.45
#2023-05-09|1797.29
#2023-05-10|1810.29
#2023-05-11|1795.06
#2023-05-12|1809.26
#2023-05-15|1798.30
#2023-05-16|1783.64
#2023-05-17|1777.22
#2023-05-18|1789.55
#2023-05-19|1793.59
#2023-05-22|1802.74
#2023-05-23|1766.83
#2023-05-24|1797.38
#2023-05-25|1776.04
#2023-05-26|1767.07
#2023-05-29|1772.37
#2023-05-30|1781.99
#2023-05-31|1757.30
#2023-06-01|1772.85
#2023-06-02|1810.13
#2023-06-05|1845.58
#2023-06-06|1857.68
#2023-06-07|1833.75
#2023-06-08|1836.22
#2023-06-09|1862.13
#2023-06-12|1869.23
#2023-06-13|1928.87
#2023-06-14|2006.05
#2023-06-15|1996.51
#2023-06-16|1976.93
#2023-06-19|1939.50
#2023-06-20|1934.92
#2023-06-21|1930.16
#2023-06-22|1929.83
#2023-06-23|1884.74
#2023-06-26|1894.52
#2023-06-27|1899.69
#2023-06-28|1937.06
#2023-06-29|1935.50
#2023-06-30|1944.55
#2023-07-03|1965.97
#2023-07-04|1967.50
#2023-07-05|1972.47
#2023-07-06|1964.30
#2023-07-07|1964.40
#2023-07-10|1945.78
#2023-07-11|1936.00
#2023-07-12|1952.53
#2023-07-13|1962.04
#2023-07-14|1966.12
#2023-07-17|1953.00
#2023-07-18|1976.18
#2023-07-19|2005.20
#2023-07-20|1988.52
#2023-07-21|1971.96
#2023-07-24|2005.52
#2023-07-25|2028.17
#2023-07-26|2013.45
#2023-07-27|1999.69
#2023-07-28|2001.42
#2023-07-31|2028.17
#2023-08-01|2051.31
#2023-08-02|2048.96
#2023-08-03|2006.57
#2023-08-04|2020.58
#2023-08-07|2013.16
#2023-08-08|2002.84
#2023-08-09|1974.93
#2023-08-10|1995.27
#2023-08-11|1992.65
#2023-08-14|1958.97
#2023-08-15|1969.39
#2023-08-16|1927.75
#2023-08-17|1928.34
#2023-08-18|1923.54
#2023-08-21|1911.14
#2023-08-22|1953.72
#2023-08-23|1971.35
#2023-08-24|1956.21
#2023-08-25|1936.33
#2023-08-28|1969.80
#2023-08-29|1973.67
#2023-08-30|1994.95
#2023-08-31|2032.13
#2023-09-01|2029.56
#2023-09-04|2072.81
#2023-09-05|2052.61
#2023-09-06|2087.72
#2023-09-07|2081.52
#2023-09-08|2052.27
#2023-09-11|2063.36
#2023-09-12|2093.53
#2023-09-13|2113.34
#2023-09-14|2151.84
#2023-09-15|2190.75
#2023-09-18|2191.27
#2023-09-19|2228.66
#2023-09-20|2192.78
#2023-09-21|2176.97
#2023-09-22|2166.84
#2023-09-25|2152.42
#2023-09-26|2126.93
#2023-09-27|2131.69
#2023-09-28|2127.19
#2023-09-29|2098.38
#2023-10-02|2093.13
#2023-10-03|2045.60
#2023-10-04|1954.29
#2023-10-05|2024.16
#2023-10-06|2016.76
#2023-10-09|2026.79
#2023-10-10|2061.76
#2023-10-11|2075.59
#2023-10-12|2117.42
#2023-10-13|2078.94
#2023-10-16|2055.26
#2023-10-17|2067.24
#2023-10-18|2063.74
#2023-10-19|2033.81
#2023-10-20|2012.25
#2023-10-23|2005.38
#2023-10-24|1998.37
#2023-10-25|2017.66
#2023-10-26|1980.68
#2023-10-27|2014.75
#2023-10-30|1969.12
#2023-10-31|1941.83
#2023-11-01|2028.38
#2023-11-02|2051.61
#2023-11-03|2069.09
#2023-11-06|2132.53
#2023-11-07|2106.05
#2023-11-08|2067.16
#2023-11-09|2107.54
#2023-11-10|2081.95
#2023-11-13|2080.07
#2023-11-14|2116.78
#2023-11-15|2139.61
#2023-11-16|2159.72
#2023-11-17|2182.50
#2023-11-20|2130.44
#2023-11-21|2106.99
#2023-11-22|2083.25
#2023-11-23|2088.10
#2023-11-24|2128.05
#2023-11-27|2116.46
#2023-11-28|2119.00
#2023-11-29|2139.10
#2023-11-30|2132.80
#2023-12-01|2152.81
#2023-12-04|2112.38
#2023-12-05|2106.60
#2023-12-06|2151.05
#2023-12-07|2162.62
#2023-12-08|2089.61
#2023-12-11|2090.15
#2023-12-12|2088.14
#2023-12-13|2084.35
#2023-12-14|2060.96
#2023-12-15|2090.48
#2023-12-18|2080.75
#2023-12-19|2084.62
#2023-12-20|2110.30
#2023-12-21|2076.90
#2023-12-22|2069.31
#2023-12-25|2076.74
#2023-12-26|2072.88
#2023-12-27|2098.56
#2023-12-28|2113.85
#2023-12-29|2131.39
#2024-01-01|2131.39
#2024-01-02|2113.24
#2024-01-03|2082.82
#2024-01-04|2098.13
#2024-01-05|2134.43
#2024-01-08|2134.78
#2024-01-09|2126.98
#2024-01-10|2144.60
#2024-01-11|2194.76
#2024-01-12|2205.30
#2024-01-15|2201.49
#2024-01-16|2178.09
#2024-01-17|2152.42
#2024-01-18|2193.27
#2024-01-19|2205.42
#2024-01-22|2228.24
#2024-01-23|2227.12
#2024-01-24|2229.13
#2024-01-25|2230.93
#2024-01-26|2189.13
#2024-01-29|2255.48
#2024-01-30|2243.01
#2024-01-31|2298.02
#2024-02-01|2277.80
#2024-02-02|2275.32
#2024-02-05|2303.08
#2024-02-06|2361.50
#2024-02-07|2434.65
#2024-02-08|2452.30
#2024-02-09|2432.33
#2024-02-12|2430.63
#2024-02-13|2480.35
#2024-02-14|2438.41
#2024-02-15|2446.83
#2024-02-16|2477.63
#2024-02-19|2489.56
#2024-02-20|2484.14
#2024-02-21|2483.36
#2024-02-22|2537.05
#2024-02-23|2536.14
#2024-02-26|2542.27
#2024-02-27|2547.67
#2024-02-28|2550.15
#2024-02-29|2592.38
#2024-03-01|2613.79
#2024-03-04|2600.58
#2024-03-05|2632.74
#2024-03-06|2675.45
#2024-03-07|2626.59
#2024-03-08|2626.43
#2024-03-11|2555.32
#2024-03-12|2533.86
#2024-03-13|2523.18
#2024-03-14|2530.43
#2024-03-15|2535.56
#2024-03-18|2591.03
#2024-03-19|2617.59
#2024-03-20|2603.07
#2024-03-21|2677.09
#2024-03-22|2716.09
#2024-03-25|2681.42
#2024-03-26|2689.36
#2024-03-27|2704.67
#2024-03-28|2696.51
#2024-03-29|2696.92
#2024-04-01|2605.50
#2024-04-02|2591.15
#2024-04-03|2576.27
#2024-04-04|2617.67
#2024-04-05|2591.77
#2024-04-08|2639.15
#2024-04-09|2679.80
#2024-04-10|2646.26
#2024-04-11|2663.08
#2024-04-12|2663.07
#2024-04-15|2642.94
#2024-04-16|2574.25
#2024-04-17|2536.11
#2024-04-18|2543.16
#2024-04-19|2493.82
#2024-04-22|2514.35
#2024-04-23|2506.18
#2024-04-24|2563.14
#2024-04-25|2490.77
#2024-04-26|2468.23
#2024-04-29|2477.47
#2024-04-30|2535.68
#2024-05-01|2508.75
#2024-05-02|2550.38
#2024-05-03|2563.58
#2024-05-06|2547.91
#2024-05-07|2545.07
#2024-05-08|2509.89
#2024-05-09|2485.84
#2024-05-10|2445.82
#2024-05-13|2419.72
#2024-05-14|2420.86
#2024-05-15|2451.99
#2024-05-16|2423.97
#2024-05-17|2451.79
#2024-05-20|2463.51
#2024-05-21|2454.54
#2024-05-22|2433.01
#2024-05-23|2430.57
#2024-05-24|2420.85
#2024-05-27|2455.64
#2024-05-28|2456.01
#2024-05-29|2416.67
#2024-05-30|2395.76
#2024-05-31|2425.67
#2024-06-03|2430.88
#2024-06-04|2417.30
#2024-06-05|2349.88
#2024-06-06|2372.66
#2024-06-07|2343.39
#2024-06-10|2375.80
#2024-06-11|2365.42
#2024-06-12|2368.06
#2024-06-13|2306.46
#2024-06-14|2299.19
#2024-06-17|2248.75
#2024-06-18|2268.57
#2024-06-19|2298.50
#2024-06-20|2275.06
#2024-06-21|2253.00
#2024-06-24|2282.45
#2024-06-25|2355.42
#2024-06-26|2335.21
#2024-06-27|2334.78
#2024-06-28|2343.58
#2024-07-01|2333.20
#2024-07-02|2337.56
#2024-07-03|2337.48
#2024-07-04|2388.58
#2024-07-05|2347.71
#2024-07-08|2328.44
#2024-07-09|2310.09
#2024-07-10|2319.48
#2024-07-11|2374.93
#2024-07-12|2363.94
#2024-07-15|2359.06
#2024-07-16|2349.00
#2024-07-17|2375.66
#2024-07-18|2301.74
#2024-07-19|2286.08
#2024-07-22|2264.53
#2024-07-23|2296.37
#2024-07-24|2302.76
#2024-07-25|2238.01
#2024-07-26|2191.08
#2024-07-29|2232.18
#2024-07-30|2231.25
#2024-07-31|2288.25
#2024-08-01|2162.74
#2024-08-02|2112.21
#2024-08-05|1865.44
#2024-08-06|2064.20
#2024-08-07|2023.02
#2024-08-08|2002.90
#2024-08-09|2017.27
#2024-08-12|2002.33
#2024-08-13|2063.85
#2024-08-14|2117.32
#2024-08-15|2124.04
#2024-08-16|2198.29
#2024-08-19|2174.28
#2024-08-20|2207.23
#2024-08-21|2200.12
#2024-08-22|2172.54
#2024-08-23|2204.15
#2024-08-26|2162.55
#2024-08-27|2189.17
#2024-08-28|2237.17
#2024-08-29|2219.31
#2024-08-30|2233.84
#2024-09-02|2223.72
#2024-09-03|2227.86
#2024-09-04|2166.23
#2024-09-05|2147.28
#2024-09-06|2148.17
#2024-09-09|2100.70
#2024-09-10|2092.85
#2024-09-11|2049.30
#2024-09-12|2102.29
#2024-09-13|2100.95
#2024-09-16|2103.84
#2024-09-17|2061.59
#2024-09-18|2102.20
#2024-09-19|2166.40
#2024-09-20|2167.73
#2024-09-23|2172.98
#2024-09-24|2175.40
#2024-09-25|2182.45
#2024-09-26|2231.48
#2024-09-27|2305.15
#2024-09-30|2161.13
#2024-10-01|2189.99
#2024-10-02|2130.77
#2024-10-03|2147.80
#2024-10-04|2117.08
#2024-10-07|2163.21
#2024-10-08|2111.17
#2024-10-09|2094.88
#2024-10-10|2119.67
#2024-10-11|2099.32
#2024-10-14|2090.03
#2024-10-15|2088.19
#2024-10-16|2063.58
#2024-10-17|2059.78
#2024-10-18|2062.86
#2024-10-21|2053.29
#2024-10-22|2037.54
#2024-10-23|2055.59
#2024-10-24|2049.70
#2024-10-25|2040.56
#2024-10-28|2089.81
#2024-10-29|2081.21
#2024-10-30|2093.80
#2024-10-31|2086.19
#2024-11-01|2031.47
#2024-11-04|2047.81
#2024-11-05|2070.52
#2024-11-06|2042.93
#2024-11-07|2097.67
#2024-11-08|2053.94
#2024-11-11|2043.08
#2024-11-12|2065.39
#2024-11-13|2013.11
#2024-11-14|2008.81
#2024-11-15|2045.01
#2024-11-18|2045.58
#2024-11-19|2087.21
#2024-11-20|2054.55
#2024-11-21|2055.04
#2024-11-22|2045.51
#2024-11-25|2060.90
#2024-11-26|2058.90
#2024-11-27|2023.68
#2024-11-28|2036.13
#2024-11-29|2021.29
#2024-12-02|2055.29
#2024-12-03|2091.20
#2024-12-04|2053.09
#2024-12-05|2050.95
#2024-12-06|2052.39
#2024-12-09|2045.59
#2024-12-10|2059.81
#2024-12-11|2057.74
#2024-12-12|2078.85
#2024-12-13|2051.65
#2024-12-16|2035.37
#2024-12-17|2025.31
#2024-12-18|2057.32
#2024-12-19|2001.40
#2024-12-20|2032.01
#2024-12-23|2062.42
#2024-12-24|2082.04
#2024-12-25|2134.79
#2024-12-26|2211.45
#2024-12-27|2243.14
#2024-12-30|2228.86
#2024-12-31|2229.23
#2025-01-01|2229.23
#2025-01-02|2232.66
#2025-01-03|2229.31
#2025-01-06|2183.25
#2025-01-07|2199.54
#2025-01-08|2202.74
#2025-01-09|2162.51
#2025-01-10|2140.05
#2025-01-13|2136.56
#2025-01-14|2115.35
#2025-01-15|2132.52
#2025-01-16|2110.04
#2025-01-17|2077.00
#2025-01-20|2122.92
#2025-01-21|2135.56
#2025-01-22|2153.55
#2025-01-23|2166.37
#2025-01-24|2150.16
#2025-01-27|2186.52
#2025-01-28|2148.56
#2025-01-29|2175.93
#2025-01-30|2201.92
#2025-01-31|2199.05
#2025-02-03|2091.78
#2025-02-04|2126.10
#2025-02-05|2210.19
#2025-02-06|2186.10
#2025-02-07|2160.91
#2025-02-10|2152.08
#2025-02-11|2140.26
#2025-02-12|2103.43
#2025-02-13|2145.84
#2025-02-14|2153.38
#2025-02-17|2143.11
#2025-02-18|2149.95
#2025-02-19|2129.82
#2025-02-20|2126.28
#2025-02-21|2134.57
#2025-02-24|2140.06
#2025-02-25|2132.53
#2025-02-26|2139.06
#2025-02-27|2168.45
#2025-02-28|2094.55
#2025-03-03|2152.37
#2025-03-04|2143.39
#2025-03-05|2184.18
#2025-03-06|2201.15
#2025-03-07|2201.27
#2025-03-10|2217.86
#2025-03-11|2173.12
#2025-03-12|2173.53
#2025-03-13|2162.31
#2025-03-14|2164.68
#2025-03-17|2184.98
#2025-03-18|2224.99
#2025-03-19|2247.98
#2025-03-20|2261.51
#2025-03-21|2239.21
#2025-03-24|2227.63
#2025-03-25|2252.48
#2025-03-26|2249.47
#2025-03-27|2202.07
#2025-03-28|2157.15
#2025-03-31|2098.66
#2025-04-01|2108.42
#2025-04-02|2117.20
#2025-04-03|2028.02
#2025-04-04|1993.51
#2025-04-07|1837.74
#2025-04-08|1943.07
#2025-04-09|1914.73
#2025-04-10|2061.66
#2025-04-11|1996.15
#2025-04-14|2005.51
#2025-04-15|2081.61
#2025-04-16|2071.70
#2025-04-17|2083.76
#2025-04-18|2116.82
#2025-04-21|2092.01
#2025-04-22|2092.06
#2025-04-23|2145.35
#2025-04-24|2178.06
#2025-04-25|2183.07
#2025-04-28|2257.78
#2025-04-29|2271.50
#2025-04-30|2255.01
#2025-05-01|2235.68
#2025-05-02|2273.21
#2025-05-05|2276.25
#2025-05-06|2289.48
#2025-05-07|2248.06
#2025-05-08|2215.35
#2025-05-09|2252.40
#2025-05-12|2238.50
#2025-05-13|2292.36
#2025-05-14|2258.89
#2025-05-15|2213.50
#2025-05-16|2211.29
#2025-05-19|2231.09
#2025-05-20|2249.90
#2025-05-21|2261.56
#2025-05-22|2230.01
#2025-05-23|2252.66
#2025-05-26|2244.69
#2025-05-27|2232.34
#2025-05-28|2230.65
#2025-05-29|2310.58
#2025-05-30|2310.00
#2025-06-02|2285.22
#2025-06-03|2256.66
#2025-06-04|2275.91
#2025-06-05|2230.29
#2025-06-06|2219.57
#2025-06-09|2230.55
#2025-06-10|2231.77
#2025-06-11|2239.31
#2025-06-12|2234.03
#2025-06-13|2189.10
#2025-06-16|2203.35
#2025-06-17|2191.08
#2025-06-18|2217.13
#2025-06-19|2178.73
#2025-06-20|2165.08
#2025-06-23|2138.44
#2025-06-24|2169.20
#2025-06-25|2156.71
#2025-06-26|2169.33
#2025-06-27|2205.07
#2025-06-30|2192.26
#2025-07-01|2189.11
#2025-07-02|2194.71
#2025-07-03|2213.98
#2025-07-04|2202.36
#2025-07-07|2157.72
#2025-07-08|2162.10
#2025-07-09|2190.33
#2025-07-10|2184.16
#2025-07-11|2193.80
#2025-07-14|2211.73
#2025-07-15|2191.58
#2025-07-16|2180.21
#2025-07-17|2187.74
#2025-07-18|2180.92
#2025-07-21|2192.17
#2025-07-22|2194.86
#2025-07-23|2402.79
#2025-07-24|2405.85
#2025-07-25|2349.82
#2025-07-28|2357.19
#2025-07-29|2317.21
#2025-07-30|2317.77
#2025-07-31|2264.30
#2025-08-01|2306.66
#2025-08-04|2300.40
#2025-08-05|2307.42
#2025-08-06|2336.04
#2025-08-07|2318.79
#2025-08-08|2372.98
#2025-08-11|2371.37
#2025-08-12|2416.22
#2025-08-13|2446.15
#2025-08-14|2396.82
#2025-08-15|2434.38
#2025-08-18|2456.77
#2025-08-19|2477.99
#2025-08-20|2493.96
#2025-08-21|2456.04
#2025-08-22|2500.38
#2025-08-25|2500.36
#2025-08-26|2469.02
#2025-08-27|2465.96
#2025-08-28|2494.62
#2025-08-29|2479.90
#2025-09-01|2467.25
#2025-09-02|2468.45
#2025-09-03|2462.76
#2025-09-04|2476.65
#2025-09-05|2538.54
#2025-09-08|2539.22
#2025-09-09|2542.46
#2025-09-10|2519.17
#2025-09-11|2507.03
#2025-09-12|2501.26
#2025-09-15|2497.70
#2025-09-16|2542.77
#2025-09-17|2547.65
#2025-09-18|2518.76
#2025-09-19|2507.20
#2025-09-22|2535.05
#2025-09-23|2535.17
#2025-09-24|2505.51
#2025-09-25|2509.69
#2025-09-26|2509.42
#2025-09-29|2489.58
#2025-09-30|2490.56
#2025-10-01|2478.46
#2025-10-02|2471.97
#2025-10-03|2494.31
#2025-10-06|2540.19
#2025-10-07|2556.09
#2025-10-08|2528.65
#2025-10-09|2496.95
#2025-10-10|2455.36
#2025-10-13|2453.63
#2025-10-14|2428.88
#2025-10-15|2466.99
#2025-10-16|2515.37
#2025-10-17|2496.91
#2025-10-20|2554.36
#2025-10-21|2544.06
#2025-10-22|2606.47
#2025-10-23|2575.64
#2025-10-24|2594.98
#2025-10-27|2644.16
#2025-10-28|2619.53
#2025-10-29|2619.81
#2025-10-30|2617.69
#2025-10-31|2610.20
#2025-11-03|2602.70
#2025-11-04|2618.09
#2025-11-05|2539.55
#2025-11-06|2599.88
#2025-11-07|2586.52
#2025-11-10|2586.01
#2025-11-11|2594.09
#2025-11-12|2617.95
#2025-11-13|2644.33
#2025-11-14|2631.65
#2025-11-17|2582.79
#2025-11-18|2505.52
#2025-11-19|2496.06
#2025-11-20|2493.85
#2025-11-21|2526.18
#2025-11-24|2520.39
#2025-11-25|2535.43
#2025-11-26|2576.87
#2025-11-27|2579.98
#2025-11-28|2588.53
#2025-12-01|2569.66
#2025-12-02|2554.90
#2025-12-03|2550.30
#2025-12-04|2620.79
#2025-12-05|2579.10
#2025-12-08|2601.31
#2025-12-09|2588.69
#2025-12-10|2622.16
#2025-12-11|2623.55
#2025-12-12|2695.57
#2025-12-15|2739.07
#2025-12-16|2706.41
#2025-12-17|2703.25
#2025-12-18|2691.19
#2025-12-19|2705.71
#2025-12-22|2743.70
#2025-12-23|2720.71
#2025-12-24|2706.39
#2025-12-25|2719.35
#2025-12-26|2700.76
#2025-12-29|2714.92
#2025-12-30|2707.38
#2025-12-31|2700.55
#2026-01-01|2700.55
#2026-01-02|2704.36
#2026-01-05|2741.42
#2026-01-06|2753.43
#2026-01-07|2732.94
#2026-01-08|2690.64
#2026-01-09|2740.41
#2026-01-12|2732.61
#2026-01-13|2859.55
#2026-01-14|2882.22
#2026-01-15|2936.07
#2026-01-16|2924.79
#2026-01-19|2936.68
#2026-01-20|2888.23
#2026-01-21|2927.50
#2026-01-22|2930.59
#2026-01-23|2934.01
#2026-01-26|2905.32
#2026-01-27|2898.73
#2026-01-28|2844.89
#2026-01-29|2917.56
#2026-01-30|2902.37
#2026-02-02|2868.41
#2026-02-03|2934.45
#2026-02-04|2994.78
#2026-02-05|2974.94
#2026-02-06|3012.88
#2026-02-09|3026.16
#2026-02-10|3081.33
#2026-02-11|3113.19
#2026-02-12|3122.29
#2026-02-13|3138.46
#2026-02-16|3075.13
#2026-02-17|3093.38
#2026-02-18|3106.64
#2026-02-19|3147.11
#2026-02-20|3080.92
#2026-02-23|3098.19
#2026-02-24|3090.80
#2026-02-25|3162.61
#2026-02-26|3215.42
#2026-02-27|3268.89
#2026-03-02|3269.39
#2026-03-03|3049.84
#2026-03-04|2879.45
#2026-03-05|2899.37
#2026-03-06|2920.96
#2026-03-09|2784.70
#2026-03-10|2873.79
#2026-03-11|2900.76
#2026-03-12|2854.08
#2026-03-13|2776.16
#2026-03-16|2745.69
#2026-03-17|2771.83
#2026-03-18|2816.02
#2026-03-19|2755.42
#2026-03-20|2739.12
#2026-03-23|2661.02
#2026-03-24|2707.28
#2026-03-25|2759.89
#2026-03-26|2753.94
#2026-03-27|2753.66
#2026-03-30|2666.81
#2026-03-31|2615.73
#2026-04-01|2761.58
#2026-04-02|2701.38
#2026-04-03|2707.96
#2026-04-06|2702.30
#2026-04-07|2691.20
#2026-04-08|2851.79
#2026-04-09|2799.48
#2026-04-10|2800.23