Table Data - Nasdaq Developed Markets: Asia Pacific Industrials Index
| Title | Nasdaq Developed Markets: Asia Pacific Industrials Index |
|---|---|
| Series ID | NASDAQNQDMASPA50 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASPA50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 740.23 |
| 2001-04-02 | 727.09 |
| 2001-04-03 | 738.71 |
| 2001-04-04 | 740.01 |
| 2001-04-05 | 756.34 |
| 2001-04-06 | 765.57 |
| 2001-04-09 | 741.25 |
| 2001-04-10 | 730.37 |
| 2001-04-11 | 750.78 |
| 2001-04-12 | 772.63 |
| 2001-04-13 | . |
| 2001-04-16 | 762.55 |
| 2001-04-17 | 757.45 |
| 2001-04-18 | 784.36 |
| 2001-04-19 | 808.98 |
| 2001-04-20 | 802.26 |
| 2001-04-23 | 803.92 |
| 2001-04-24 | 800.50 |
| 2001-04-25 | 807.93 |
| 2001-04-26 | 816.17 |
| 2001-04-27 | 808.68 |
| 2001-04-30 | 810.23 |
| 2001-05-01 | 844.58 |
| 2001-05-02 | 849.63 |
| 2001-05-03 | 855.39 |
| 2001-05-04 | 854.04 |
| 2001-05-07 | 859.94 |
| 2001-05-08 | 844.01 |
| 2001-05-09 | 831.56 |
| 2001-05-10 | 821.14 |
| 2001-05-11 | 827.48 |
| 2001-05-14 | 811.79 |
| 2001-05-15 | 814.95 |
| 2001-05-16 | 799.76 |
| 2001-05-17 | 814.41 |
| 2001-05-18 | 812.57 |
| 2001-05-21 | 827.42 |
| 2001-05-22 | 831.45 |
| 2001-05-23 | 842.31 |
| 2001-05-24 | 837.93 |
| 2001-05-25 | 828.77 |
| 2001-05-28 | . |
| 2001-05-29 | 829.10 |
| 2001-05-30 | 809.21 |
| 2001-05-31 | 800.98 |
| 2001-06-01 | 801.93 |
| 2001-06-04 | 799.92 |
| 2001-06-05 | 791.58 |
| 2001-06-06 | 792.58 |
| 2001-06-07 | 802.96 |
| 2001-06-08 | 808.46 |
| 2001-06-11 | 792.43 |
| 2001-06-12 | 773.12 |
| 2001-06-13 | 772.80 |
| 2001-06-14 | 771.55 |
| 2001-06-15 | 755.70 |
| 2001-06-18 | 746.53 |
| 2001-06-19 | 742.95 |
| 2001-06-20 | 742.92 |
| 2001-06-21 | 748.51 |
| 2001-06-22 | 757.42 |
| 2001-06-25 | 757.67 |
| 2001-06-26 | 760.69 |
| 2001-06-27 | 751.13 |
| 2001-06-28 | 739.49 |
| 2001-06-29 | 754.46 |
| 2001-07-02 | 745.29 |
| 2001-07-03 | 745.97 |
| 2001-07-04 | . |
| 2001-07-05 | 728.63 |
| 2001-07-06 | 709.69 |
| 2001-07-09 | 704.52 |
| 2001-07-10 | 713.70 |
| 2001-07-11 | 705.49 |
| 2001-07-12 | 723.33 |
| 2001-07-13 | 717.76 |
| 2001-07-16 | 713.78 |
| 2001-07-17 | 702.30 |
| 2001-07-18 | 697.67 |
| 2001-07-19 | 700.71 |
| 2001-07-20 | 703.30 |
| 2001-07-23 | 686.90 |
| 2001-07-24 | 694.94 |
| 2001-07-25 | 702.43 |
| 2001-07-26 | 699.76 |
| 2001-07-27 | 695.22 |
| 2001-07-30 | 675.70 |
| 2001-07-31 | 692.47 |
| 2001-08-01 | 700.69 |
| 2001-08-02 | 730.93 |
| 2001-08-03 | 723.29 |
| 2001-08-06 | 718.20 |
| 2001-08-07 | 725.50 |
| 2001-08-08 | 720.34 |
| 2001-08-09 | 700.66 |
| 2001-08-10 | 705.10 |
| 2001-08-13 | 683.82 |
| 2001-08-14 | 705.31 |
| 2001-08-15 | 713.42 |
| 2001-08-16 | 702.23 |
| 2001-08-17 | 700.62 |
| 2001-08-20 | 683.34 |
| 2001-08-21 | 687.23 |
| 2001-08-22 | 694.19 |
| 2001-08-23 | 685.49 |
| 2001-08-24 | 685.65 |
| 2001-08-27 | 696.58 |
| 2001-08-28 | 692.25 |
| 2001-08-29 | 687.39 |
| 2001-08-30 | 678.52 |
| 2001-08-31 | 671.06 |
| 2001-09-03 | . |
| 2001-09-04 | 662.39 |
| 2001-09-05 | 650.67 |
| 2001-09-06 | 645.33 |
| 2001-09-07 | 639.43 |
| 2001-09-10 | 619.02 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 589.00 |
| 2001-09-18 | 598.57 |
| 2001-09-19 | 612.38 |
| 2001-09-20 | 602.30 |
| 2001-09-21 | 586.29 |
| 2001-09-24 | 584.32 |
| 2001-09-25 | 595.14 |
| 2001-09-26 | 586.33 |
| 2001-09-27 | 580.29 |
| 2001-09-28 | 594.10 |
| 2001-10-01 | 597.12 |
| 2001-10-02 | 602.95 |
| 2001-10-03 | 595.30 |
| 2001-10-04 | 612.75 |
| 2001-10-05 | 619.93 |
| 2001-10-08 | 619.94 |
| 2001-10-09 | 611.55 |
| 2001-10-10 | 603.72 |
| 2001-10-11 | 620.10 |
| 2001-10-12 | 632.90 |
| 2001-10-15 | 627.76 |
| 2001-10-16 | 629.24 |
| 2001-10-17 | 641.51 |
| 2001-10-18 | 627.45 |
| 2001-10-19 | 630.16 |
| 2001-10-22 | 631.59 |
| 2001-10-23 | 642.75 |
| 2001-10-24 | 640.86 |
| 2001-10-25 | 644.47 |
| 2001-10-26 | 637.81 |
| 2001-10-29 | 629.02 |
| 2001-10-30 | 622.11 |
| 2001-10-31 | 610.60 |
| 2001-11-01 | 615.90 |
| 2001-11-02 | 620.59 |
| 2001-11-05 | 624.22 |
| 2001-11-06 | 634.88 |
| 2001-11-07 | 617.89 |
| 2001-11-08 | 626.85 |
| 2001-11-09 | 623.18 |
| 2001-11-12 | 616.13 |
| 2001-11-13 | 603.22 |
| 2001-11-14 | 606.87 |
| 2001-11-15 | 623.25 |
| 2001-11-16 | 634.40 |
| 2001-11-19 | 638.68 |
| 2001-11-20 | 633.10 |
| 2001-11-21 | 627.66 |
| 2001-11-22 | . |
| 2001-11-23 | 625.62 |
| 2001-11-26 | 641.61 |
| 2001-11-27 | 642.96 |
| 2001-11-28 | 627.24 |
| 2001-11-29 | 621.68 |
| 2001-11-30 | 630.49 |
| 2001-12-03 | 613.74 |
| 2001-12-04 | 611.53 |
| 2001-12-05 | 627.40 |
| 2001-12-06 | 640.89 |
| 2001-12-07 | 630.86 |
| 2001-12-10 | 615.31 |
| 2001-12-11 | 605.73 |
| 2001-12-12 | 620.62 |
| 2001-12-13 | 606.29 |
| 2001-12-14 | 600.24 |
| 2001-12-17 | 590.18 |
| 2001-12-18 | 593.02 |
| 2001-12-19 | 589.35 |
| 2001-12-20 | 590.84 |
| 2001-12-21 | 579.60 |
| 2001-12-24 | 578.75 |
| 2001-12-25 | . |
| 2001-12-26 | 571.19 |
| 2001-12-27 | 583.07 |
| 2001-12-28 | 589.84 |
| 2001-12-31 | 590.60 |
| 2002-01-01 | . |
| 2002-01-02 | 586.95 |
| 2002-01-03 | 588.74 |
| 2002-01-04 | 608.48 |
| 2002-01-07 | 613.95 |
| 2002-01-08 | 598.21 |
| 2002-01-09 | 595.29 |
| 2002-01-10 | 587.61 |
| 2002-01-11 | 584.64 |
| 2002-01-14 | 585.96 |
| 2002-01-15 | 571.94 |
| 2002-01-16 | 567.98 |
| 2002-01-17 | 565.26 |
| 2002-01-18 | 575.41 |
| 2002-01-21 | . |
| 2002-01-22 | 562.02 |
| 2002-01-23 | 560.37 |
| 2002-01-24 | 560.41 |
| 2002-01-25 | 565.99 |
| 2002-01-28 | 573.75 |
| 2002-01-29 | 567.69 |
| 2002-01-30 | 557.55 |
| 2002-01-31 | 557.11 |
| 2002-02-01 | 544.48 |
| 2002-02-04 | 540.17 |
| 2002-02-05 | 532.21 |
| 2002-02-06 | 533.11 |
| 2002-02-07 | 537.03 |
| 2002-02-08 | 537.87 |
| 2002-02-11 | 543.39 |
| 2002-02-12 | 558.08 |
| 2002-02-13 | 559.88 |
| 2002-02-14 | 570.44 |
| 2002-02-15 | 568.69 |
| 2002-02-18 | . |
| 2002-02-19 | 556.33 |
| 2002-02-20 | 553.39 |
| 2002-02-21 | 568.24 |
| 2002-02-22 | 570.09 |
| 2002-02-25 | 568.20 |
| 2002-02-26 | 565.61 |
| 2002-02-27 | 580.33 |
| 2002-02-28 | 586.25 |
| 2002-03-01 | 597.57 |
| 2002-03-04 | 637.30 |
| 2002-03-05 | 634.98 |
| 2002-03-06 | 634.63 |
| 2002-03-07 | 662.40 |
| 2002-03-08 | 670.44 |
| 2002-03-11 | 682.28 |
| 2002-03-12 | 659.89 |
| 2002-03-13 | 640.31 |
| 2002-03-14 | 649.39 |
| 2002-03-15 | 660.41 |
| 2002-03-18 | 645.82 |
| 2002-03-19 | 658.37 |
| 2002-03-20 | 652.77 |
| 2002-03-21 | 649.28 |
| 2002-03-22 | 636.42 |
| 2002-03-25 | 628.55 |
| 2002-03-26 | 624.46 |
| 2002-03-27 | 632.69 |
| 2002-03-28 | 636.89 |
| 2002-03-29 | . |
| 2002-04-01 | 617.74 |
| 2002-04-02 | 630.86 |
| 2002-04-03 | 641.44 |
| 2002-04-04 | 645.75 |
| 2002-04-05 | 644.10 |
| 2002-04-08 | 641.15 |
| 2002-04-09 | 627.72 |
| 2002-04-10 | 627.49 |
| 2002-04-11 | 624.01 |
| 2002-04-12 | 615.48 |
| 2002-04-15 | 624.50 |
| 2002-04-16 | 636.54 |
| 2002-04-17 | 651.01 |
| 2002-04-18 | 656.31 |
| 2002-04-19 | 647.99 |
| 2002-04-22 | 659.64 |
| 2002-04-23 | 662.25 |
| 2002-04-24 | 662.08 |
| 2002-04-25 | 667.16 |
| 2002-04-26 | 662.90 |
| 2002-04-29 | 661.29 |
| 2002-04-30 | 655.49 |
| 2002-05-01 | 660.76 |
| 2002-05-02 | 664.82 |
| 2002-05-03 | 668.74 |
| 2002-05-06 | 666.63 |
| 2002-05-07 | 653.66 |
| 2002-05-08 | 655.71 |
| 2002-05-09 | 661.40 |
| 2002-05-10 | 662.26 |
| 2002-05-13 | 654.72 |
| 2002-05-14 | 647.22 |
| 2002-05-15 | 667.50 |
| 2002-05-16 | 675.38 |
| 2002-05-17 | 691.86 |
| 2002-05-20 | 694.30 |
| 2002-05-21 | 698.16 |
| 2002-05-22 | 706.48 |
| 2002-05-23 | 702.83 |
| 2002-05-24 | 703.12 |
| 2002-05-27 | . |
| 2002-05-28 | 698.68 |
| 2002-05-29 | 692.35 |
| 2002-05-30 | 694.30 |
| 2002-05-31 | 687.71 |
| 2002-06-03 | 697.57 |
| 2002-06-04 | 684.88 |
| 2002-06-05 | 682.40 |
| 2002-06-06 | 679.73 |
| 2002-06-07 | 671.50 |
| 2002-06-10 | 668.44 |
| 2002-06-11 | 664.83 |
| 2002-06-12 | 657.22 |
| 2002-06-13 | 652.01 |
| 2002-06-14 | 643.50 |
| 2002-06-17 | 628.92 |
| 2002-06-18 | 637.78 |
| 2002-06-19 | 618.97 |
| 2002-06-20 | 628.35 |
| 2002-06-21 | 623.80 |
| 2002-06-24 | 630.45 |
| 2002-06-25 | 631.20 |
| 2002-06-26 | 620.51 |
| 2002-06-27 | 627.73 |
| 2002-06-28 | 643.70 |
| 2002-07-01 | 644.40 |
| 2002-07-02 | 644.18 |
| 2002-07-03 | 653.31 |
| 2002-07-04 | . |
| 2002-07-05 | 654.95 |
| 2002-07-08 | 660.68 |
| 2002-07-09 | 672.13 |
| 2002-07-10 | 660.97 |
| 2002-07-11 | 653.07 |
| 2002-07-12 | 656.82 |
| 2002-07-15 | 650.27 |
| 2002-07-16 | 642.00 |
| 2002-07-17 | 638.96 |
| 2002-07-18 | 650.77 |
| 2002-07-19 | 639.90 |
| 2002-07-22 | 629.72 |
| 2002-07-23 | 626.88 |
| 2002-07-24 | 616.02 |
| 2002-07-25 | 610.94 |
| 2002-07-26 | 583.74 |
| 2002-07-29 | 582.40 |
| 2002-07-30 | 596.95 |
| 2002-07-31 | 591.59 |
| 2002-08-01 | 583.83 |
| 2002-08-02 | 576.99 |
| 2002-08-05 | 571.58 |
| 2002-08-06 | 552.54 |
| 2002-08-07 | 574.35 |
| 2002-08-08 | 572.21 |
| 2002-08-09 | 584.57 |
| 2002-08-12 | 578.99 |
| 2002-08-13 | 577.73 |
| 2002-08-14 | 586.82 |
| 2002-08-15 | 592.49 |
| 2002-08-16 | 595.44 |
| 2002-08-19 | 581.71 |
| 2002-08-20 | 583.67 |
| 2002-08-21 | 585.81 |
| 2002-08-22 | 590.36 |
| 2002-08-23 | 595.40 |
| 2002-08-26 | 605.68 |
| 2002-08-27 | 599.99 |
| 2002-08-28 | 591.33 |
| 2002-08-29 | 579.35 |
| 2002-08-30 | 580.07 |
| 2002-09-02 | . |
| 2002-09-03 | 565.17 |
| 2002-09-04 | 553.75 |
| 2002-09-05 | 558.75 |
| 2002-09-06 | 551.42 |
| 2002-09-09 | 560.22 |
| 2002-09-10 | 557.87 |
| 2002-09-11 | 561.21 |
| 2002-09-12 | 563.37 |
| 2002-09-13 | 550.92 |
| 2002-09-16 | 544.89 |
| 2002-09-17 | 557.84 |
| 2002-09-18 | 558.31 |
| 2002-09-19 | 564.59 |
| 2002-09-20 | 547.16 |
| 2002-09-23 | 544.04 |
| 2002-09-24 | 536.21 |
| 2002-09-25 | 530.44 |
| 2002-09-26 | 539.15 |
| 2002-09-27 | 548.53 |
| 2002-09-30 | 543.51 |
| 2002-10-01 | 529.70 |
| 2002-10-02 | 520.73 |
| 2002-10-03 | 511.30 |
| 2002-10-04 | 509.44 |
| 2002-10-07 | 486.73 |
| 2002-10-08 | 486.65 |
| 2002-10-09 | 478.59 |
| 2002-10-10 | 473.71 |
| 2002-10-11 | 481.00 |
| 2002-10-14 | 480.53 |
| 2002-10-15 | 496.17 |
| 2002-10-16 | 501.22 |
| 2002-10-17 | 500.64 |
| 2002-10-18 | 506.80 |
| 2002-10-21 | 503.42 |
| 2002-10-22 | 486.52 |
| 2002-10-23 | 492.07 |
| 2002-10-24 | 487.56 |
| 2002-10-25 | 495.91 |
| 2002-10-28 | 499.30 |
| 2002-10-29 | 501.71 |
| 2002-10-30 | 500.61 |
| 2002-10-31 | 496.79 |
| 2002-11-01 | 497.69 |
| 2002-11-04 | 499.46 |
| 2002-11-05 | 518.88 |
| 2002-11-06 | 519.99 |
| 2002-11-07 | 522.86 |
| 2002-11-08 | 514.87 |
| 2002-11-11 | 502.72 |
| 2002-11-12 | 497.19 |
| 2002-11-13 | 491.17 |
| 2002-11-14 | 483.65 |
| 2002-11-15 | 493.36 |
| 2002-11-18 | 482.00 |
| 2002-11-19 | 482.05 |
| 2002-11-20 | 483.89 |
| 2002-11-21 | 494.42 |
| 2002-11-22 | 503.13 |
| 2002-11-25 | 510.25 |
| 2002-11-26 | 508.83 |
| 2002-11-27 | 509.40 |
| 2002-11-28 | . |
| 2002-11-29 | 527.95 |
| 2002-12-02 | 518.88 |
| 2002-12-03 | 519.91 |
| 2002-12-04 | 506.02 |
| 2002-12-05 | 498.93 |
| 2002-12-06 | 502.40 |
| 2002-12-09 | 502.17 |
| 2002-12-10 | 499.58 |
| 2002-12-11 | 497.43 |
| 2002-12-12 | 497.49 |
| 2002-12-13 | 497.50 |
| 2002-12-16 | 490.09 |
| 2002-12-17 | 495.01 |
| 2002-12-18 | 486.40 |
| 2002-12-19 | 490.93 |
| 2002-12-20 | 489.99 |
| 2002-12-23 | 491.51 |
| 2002-12-24 | 496.47 |
| 2002-12-25 | . |
| 2002-12-26 | 504.37 |
| 2002-12-27 | 506.67 |
| 2002-12-30 | 504.94 |
| 2002-12-31 | 505.26 |
| 2003-01-01 | . |
| 2003-01-02 | 501.74 |
| 2003-01-03 | 503.74 |
| 2003-01-06 | 517.85 |
| 2003-01-07 | 512.33 |
| 2003-01-08 | 505.79 |
| 2003-01-09 | 503.84 |
| 2003-01-10 | 504.83 |
| 2003-01-13 | 507.72 |
| 2003-01-14 | 516.47 |
| 2003-01-15 | 524.95 |
| 2003-01-16 | 525.41 |
| 2003-01-17 | 530.28 |
| 2003-01-20 | . |
| 2003-01-21 | 527.50 |
| 2003-01-22 | 526.47 |
| 2003-01-23 | 540.65 |
| 2003-01-24 | 537.59 |
| 2003-01-27 | 525.70 |
| 2003-01-28 | 520.85 |
| 2003-01-29 | 510.31 |
| 2003-01-30 | 506.26 |
| 2003-01-31 | 501.18 |
| 2003-02-03 | 507.83 |
| 2003-02-04 | 515.02 |
| 2003-02-05 | 514.92 |
| 2003-02-06 | 511.61 |
| 2003-02-07 | 506.20 |
| 2003-02-10 | 505.90 |
| 2003-02-11 | 504.23 |
| 2003-02-12 | 513.35 |
| 2003-02-13 | 511.40 |
| 2003-02-14 | 516.09 |
| 2003-02-17 | . |
| 2003-02-18 | 526.74 |
| 2003-02-19 | 528.00 |
| 2003-02-20 | 525.03 |
| 2003-02-21 | 517.65 |
| 2003-02-24 | 522.54 |
| 2003-02-25 | 513.94 |
| 2003-02-26 | 514.03 |
| 2003-02-27 | 511.13 |
| 2003-02-28 | 512.02 |
| 2003-03-03 | 520.08 |
| 2003-03-04 | 519.50 |
| 2003-03-05 | 519.88 |
| 2003-03-06 | 515.67 |
| 2003-03-07 | 504.56 |
| 2003-03-10 | 496.15 |
| 2003-03-11 | 485.80 |
| 2003-03-12 | 489.55 |
| 2003-03-13 | 483.57 |
| 2003-03-14 | 488.33 |
| 2003-03-17 | 481.43 |
| 2003-03-18 | 486.71 |
| 2003-03-19 | 489.86 |
| 2003-03-20 | 496.95 |
| 2003-03-21 | 492.42 |
| 2003-03-24 | 507.36 |
| 2003-03-25 | 498.83 |
| 2003-03-26 | 503.41 |
| 2003-03-27 | 504.62 |
| 2003-03-28 | 499.13 |
| 2003-03-31 | 483.09 |
| 2003-04-01 | 484.43 |
| 2003-04-02 | 487.33 |
| 2003-04-03 | 483.66 |
| 2003-04-04 | 485.83 |
| 2003-04-07 | 495.27 |
| 2003-04-08 | 490.32 |
| 2003-04-09 | 484.59 |
| 2003-04-10 | 484.40 |
| 2003-04-11 | 474.40 |
| 2003-04-14 | 467.35 |
| 2003-04-15 | 474.59 |
| 2003-04-16 | 478.46 |
| 2003-04-17 | 477.13 |
| 2003-04-18 | . |
| 2003-04-21 | 480.74 |
| 2003-04-22 | 475.80 |
| 2003-04-23 | 472.60 |
| 2003-04-24 | 474.80 |
| 2003-04-25 | 466.86 |
| 2003-04-28 | 461.79 |
| 2003-04-29 | 464.73 |
| 2003-04-30 | 480.95 |
| 2003-05-01 | 486.39 |
| 2003-05-02 | 487.65 |
| 2003-05-05 | 490.11 |
| 2003-05-06 | 501.62 |
| 2003-05-07 | 508.53 |
| 2003-05-08 | 504.59 |
| 2003-05-09 | 506.28 |
| 2003-05-12 | 511.31 |
| 2003-05-13 | 512.60 |
| 2003-05-14 | 516.39 |
| 2003-05-15 | 510.64 |
| 2003-05-16 | 509.62 |
| 2003-05-19 | 503.51 |
| 2003-05-20 | 502.95 |
| 2003-05-21 | 499.47 |
| 2003-05-22 | 500.07 |
| 2003-05-23 | 510.85 |
| 2003-05-26 | . |
| 2003-05-27 | 507.22 |
| 2003-05-28 | 506.22 |
| 2003-05-29 | 514.00 |
| 2003-05-30 | 511.93 |
| 2003-06-02 | 525.56 |
| 2003-06-03 | 524.02 |
| 2003-06-04 | 523.95 |
| 2003-06-05 | 536.44 |
| 2003-06-06 | 536.74 |
| 2003-06-09 | 544.21 |
| 2003-06-10 | 544.10 |
| 2003-06-11 | 548.31 |
| 2003-06-12 | 544.76 |
| 2003-06-13 | 547.94 |
| 2003-06-16 | 540.47 |
| 2003-06-17 | 546.73 |
| 2003-06-18 | 549.00 |
| 2003-06-19 | 549.03 |
| 2003-06-20 | 552.10 |
| 2003-06-23 | 558.21 |
| 2003-06-24 | 546.48 |
| 2003-06-25 | 552.39 |
| 2003-06-26 | 546.98 |
| 2003-06-27 | 557.67 |
| 2003-06-30 | 558.07 |
| 2003-07-01 | 571.56 |
| 2003-07-02 | 589.19 |
| 2003-07-03 | 596.51 |
| 2003-07-04 | . |
| 2003-07-07 | 609.33 |
| 2003-07-08 | 614.41 |
| 2003-07-09 | 616.12 |
| 2003-07-10 | 612.55 |
| 2003-07-11 | 596.44 |
| 2003-07-14 | 604.76 |
| 2003-07-15 | 603.86 |
| 2003-07-16 | 596.77 |
| 2003-07-17 | 579.33 |
| 2003-07-18 | 581.07 |
| 2003-07-21 | 582.71 |
| 2003-07-22 | 580.42 |
| 2003-07-23 | 594.75 |
| 2003-07-24 | 598.11 |
| 2003-07-25 | 599.04 |
| 2003-07-28 | 608.66 |
| 2003-07-29 | 609.88 |
| 2003-07-30 | 594.94 |
| 2003-07-31 | 588.32 |
| 2003-08-01 | 596.88 |
| 2003-08-04 | 592.08 |
| 2003-08-05 | 584.59 |
| 2003-08-06 | 578.51 |
| 2003-08-07 | 577.49 |
| 2003-08-08 | 581.32 |
| 2003-08-11 | 592.45 |
| 2003-08-12 | 598.20 |
| 2003-08-13 | 604.86 |
| 2003-08-14 | 613.60 |
| 2003-08-15 | 612.70 |
| 2003-08-18 | 623.82 |
| 2003-08-19 | 636.31 |
| 2003-08-20 | 652.68 |
| 2003-08-21 | 655.53 |
| 2003-08-22 | 654.32 |
| 2003-08-25 | 655.79 |
| 2003-08-26 | 658.30 |
| 2003-08-27 | 655.97 |
| 2003-08-28 | 654.63 |
| 2003-08-29 | 668.91 |
| 2003-09-01 | . |
| 2003-09-02 | 684.60 |
| 2003-09-03 | 686.97 |
| 2003-09-04 | 676.66 |
| 2003-09-05 | 674.24 |
| 2003-09-08 | 675.02 |
| 2003-09-09 | 690.19 |
| 2003-09-10 | 679.34 |
| 2003-09-11 | 667.76 |
| 2003-09-12 | 673.18 |
| 2003-09-15 | 673.22 |
| 2003-09-16 | 682.54 |
| 2003-09-17 | 687.06 |
| 2003-09-18 | 694.36 |
| 2003-09-19 | 692.50 |
| 2003-09-22 | 682.73 |
| 2003-09-23 | 685.36 |
| 2003-09-24 | 688.50 |
| 2003-09-25 | 674.47 |
| 2003-09-26 | 677.47 |
| 2003-09-29 | 675.55 |
| 2003-09-30 | 676.30 |
| 2003-10-01 | 684.02 |
| 2003-10-02 | 700.10 |
| 2003-10-03 | 711.55 |
| 2003-10-06 | 714.18 |
| 2003-10-07 | 726.30 |
| 2003-10-08 | 713.89 |
| 2003-10-09 | 711.82 |
| 2003-10-10 | 725.94 |
| 2003-10-13 | 724.49 |
| 2003-10-14 | 729.09 |
| 2003-10-15 | 730.95 |
| 2003-10-16 | 741.00 |
| 2003-10-17 | 743.09 |
| 2003-10-20 | 748.43 |
| 2003-10-21 | 747.77 |
| 2003-10-22 | 740.57 |
| 2003-10-23 | 703.90 |
| 2003-10-24 | 707.40 |
| 2003-10-27 | 716.57 |
| 2003-10-28 | 727.15 |
| 2003-10-29 | 741.47 |
| 2003-10-30 | 738.87 |
| 2003-10-31 | 722.53 |
| 2003-11-03 | 716.29 |
| 2003-11-04 | 741.59 |
| 2003-11-05 | 741.56 |
| 2003-11-06 | 725.19 |
| 2003-11-07 | 732.35 |
| 2003-11-10 | 732.31 |
| 2003-11-11 | 705.42 |
| 2003-11-12 | 698.21 |
| 2003-11-13 | 710.75 |
| 2003-11-14 | 701.41 |
| 2003-11-17 | 671.93 |
| 2003-11-18 | 676.65 |
| 2003-11-19 | 660.90 |
| 2003-11-20 | 670.61 |
| 2003-11-21 | 671.02 |
| 2003-11-24 | 668.29 |
| 2003-11-25 | 676.99 |
| 2003-11-26 | 690.83 |
| 2003-11-27 | . |
| 2003-11-28 | 686.08 |
| 2003-12-01 | 699.58 |
| 2003-12-02 | 706.98 |
| 2003-12-03 | 709.22 |
| 2003-12-04 | 712.74 |
| 2003-12-05 | 711.78 |
| 2003-12-08 | 696.26 |
| 2003-12-09 | 694.85 |
| 2003-12-10 | 679.11 |
| 2003-12-11 | 683.67 |
| 2003-12-12 | 694.69 |
| 2003-12-15 | 712.35 |
| 2003-12-16 | 700.94 |
| 2003-12-17 | 693.11 |
| 2003-12-18 | 689.03 |
| 2003-12-19 | 698.65 |
| 2003-12-22 | 706.06 |
| 2003-12-23 | 706.75 |
| 2003-12-24 | 708.61 |
| 2003-12-25 | . |
| 2003-12-26 | 716.97 |
| 2003-12-29 | 724.10 |
| 2003-12-30 | 735.47 |
| 2003-12-31 | 735.07 |
| 2004-01-01 | . |
| 2004-01-02 | 737.43 |
| 2004-01-05 | 753.06 |
| 2004-01-06 | 751.99 |
| 2004-01-07 | 753.47 |
| 2004-01-08 | 759.42 |
| 2004-01-09 | 770.58 |
| 2004-01-12 | 770.15 |
| 2004-01-13 | 767.18 |
| 2004-01-14 | 773.87 |
| 2004-01-15 | 764.87 |
| 2004-01-16 | 768.32 |
| 2004-01-19 | . |
| 2004-01-20 | 778.96 |
| 2004-01-21 | 780.23 |
| 2004-01-22 | 783.22 |
| 2004-01-23 | 785.94 |
| 2004-01-26 | 783.51 |
| 2004-01-27 | 781.79 |
| 2004-01-28 | 772.69 |
| 2004-01-29 | 760.91 |
| 2004-01-30 | 764.54 |
| 2004-02-02 | 765.12 |
| 2004-02-03 | 759.26 |
| 2004-02-04 | 743.63 |
| 2004-02-05 | 744.60 |
| 2004-02-06 | 750.11 |
| 2004-02-09 | 750.00 |
| 2004-02-10 | 746.19 |
| 2004-02-11 | 746.13 |
| 2004-02-12 | 750.35 |
| 2004-02-13 | 755.31 |
| 2004-02-16 | . |
| 2004-02-17 | 767.06 |
| 2004-02-18 | 762.36 |
| 2004-02-19 | 761.75 |
| 2004-02-20 | 749.61 |
| 2004-02-23 | 760.28 |
| 2004-02-24 | 748.31 |
| 2004-02-25 | 743.17 |
| 2004-02-26 | 744.14 |
| 2004-02-27 | 760.84 |
| 2004-03-01 | 778.29 |
| 2004-03-02 | 774.74 |
| 2004-03-03 | 774.01 |
| 2004-03-04 | 771.57 |
| 2004-03-05 | 775.87 |
| 2004-03-08 | 772.64 |
| 2004-03-09 | 777.35 |
| 2004-03-10 | 768.44 |
| 2004-03-11 | 763.73 |
| 2004-03-12 | 758.63 |
| 2004-03-15 | 769.88 |
| 2004-03-16 | 774.74 |
| 2004-03-17 | 791.58 |
| 2004-03-18 | 800.72 |
| 2004-03-19 | 796.41 |
| 2004-03-22 | 795.73 |
| 2004-03-23 | 797.18 |
| 2004-03-24 | 808.22 |
| 2004-03-25 | 820.67 |
| 2004-03-26 | 834.39 |
| 2004-03-29 | 833.74 |
| 2004-03-30 | 831.43 |
| 2004-03-31 | 845.35 |
| 2004-04-01 | 849.31 |
| 2004-04-02 | 850.14 |
| 2004-04-05 | 857.55 |
| 2004-04-06 | 858.14 |
| 2004-04-07 | 861.25 |
| 2004-04-08 | 857.62 |
| 2004-04-09 | . |
| 2004-04-12 | 859.06 |
| 2004-04-13 | 856.19 |
| 2004-04-14 | 842.40 |
| 2004-04-15 | 824.38 |
| 2004-04-16 | 827.20 |
| 2004-04-19 | 815.89 |
| 2004-04-20 | 829.24 |
| 2004-04-21 | 821.35 |
| 2004-04-22 | 818.39 |
| 2004-04-23 | 830.33 |
| 2004-04-26 | 830.86 |
| 2004-04-27 | 819.12 |
| 2004-04-28 | 815.68 |
| 2004-04-29 | 811.64 |
| 2004-04-30 | 792.32 |
| 2004-05-03 | 791.85 |
| 2004-05-04 | 797.07 |
| 2004-05-05 | 803.85 |
| 2004-05-06 | 784.39 |
| 2004-05-07 | 762.63 |
| 2004-05-10 | 712.64 |
| 2004-05-11 | 716.01 |
| 2004-05-12 | 736.25 |
| 2004-05-13 | 711.74 |
| 2004-05-14 | 708.51 |
| 2004-05-17 | 684.13 |
| 2004-05-18 | 694.61 |
| 2004-05-19 | 726.35 |
| 2004-05-20 | 720.07 |
| 2004-05-21 | 742.91 |
| 2004-05-24 | 743.22 |
| 2004-05-25 | 736.09 |
| 2004-05-26 | 749.83 |
| 2004-05-27 | 756.73 |
| 2004-05-28 | 766.05 |
| 2004-05-31 | . |
| 2004-06-01 | 770.98 |
| 2004-06-02 | 765.68 |
| 2004-06-03 | 745.64 |
| 2004-06-04 | 746.68 |
| 2004-06-07 | 772.70 |
| 2004-06-08 | 778.35 |
| 2004-06-09 | 777.92 |
| 2004-06-10 | 784.41 |
| 2004-06-11 | . |
| 2004-06-14 | 772.90 |
| 2004-06-15 | 769.18 |
| 2004-06-16 | 778.78 |
| 2004-06-17 | 780.43 |
| 2004-06-18 | 773.56 |
| 2004-06-21 | 783.82 |
| 2004-06-22 | 778.84 |
| 2004-06-23 | 781.38 |
| 2004-06-24 | 798.40 |
| 2004-06-25 | 799.88 |
| 2004-06-28 | 805.82 |
| 2004-06-29 | 801.37 |
| 2004-06-30 | 797.60 |
| 2004-07-01 | 805.74 |
| 2004-07-02 | 795.69 |
| 2004-07-05 | . |
| 2004-07-06 | 778.53 |
| 2004-07-07 | 777.15 |
| 2004-07-08 | 772.69 |
| 2004-07-09 | 781.47 |
| 2004-07-12 | 790.23 |
| 2004-07-13 | 785.41 |
| 2004-07-14 | 773.15 |
| 2004-07-15 | 768.43 |
| 2004-07-16 | 778.38 |
| 2004-07-19 | 781.74 |
| 2004-07-20 | 769.29 |
| 2004-07-21 | 769.41 |
| 2004-07-22 | 762.62 |
| 2004-07-23 | 752.16 |
| 2004-07-26 | 747.38 |
| 2004-07-27 | 734.44 |
| 2004-07-28 | 739.93 |
| 2004-07-29 | 729.02 |
| 2004-07-30 | 746.82 |
| 2004-08-02 | 748.46 |
| 2004-08-03 | 746.68 |
| 2004-08-04 | 733.59 |
| 2004-08-05 | 738.00 |
| 2004-08-06 | 742.83 |
| 2004-08-09 | 735.96 |
| 2004-08-10 | 736.99 |
| 2004-08-11 | 740.31 |
| 2004-08-12 | 738.68 |
| 2004-08-13 | 728.22 |
| 2004-08-16 | 720.80 |
| 2004-08-17 | 726.16 |
| 2004-08-18 | 732.27 |
| 2004-08-19 | 746.38 |
| 2004-08-20 | 750.84 |
| 2004-08-23 | 755.59 |
| 2004-08-24 | 756.59 |
| 2004-08-25 | 758.50 |
| 2004-08-26 | 763.33 |
| 2004-08-27 | 767.21 |
| 2004-08-30 | 765.40 |
| 2004-08-31 | 762.69 |
| 2004-09-01 | 767.80 |
| 2004-09-02 | 770.75 |
| 2004-09-03 | 758.23 |
| 2004-09-06 | . |
| 2004-09-07 | 780.01 |
| 2004-09-08 | 779.42 |
| 2004-09-09 | 770.11 |
| 2004-09-10 | 770.12 |
| 2004-09-13 | 779.08 |
| 2004-09-14 | 787.00 |
| 2004-09-15 | 772.95 |
| 2004-09-16 | 772.81 |
| 2004-09-17 | 767.41 |
| 2004-09-20 | 768.28 |
| 2004-09-21 | 767.86 |
| 2004-09-22 | 763.29 |
| 2004-09-23 | 765.89 |
| 2004-09-24 | 754.37 |
| 2004-09-27 | 748.25 |
| 2004-09-28 | 742.67 |
| 2004-09-29 | 744.95 |
| 2004-09-30 | 760.52 |
| 2004-10-01 | 767.37 |
| 2004-10-04 | 780.42 |
| 2004-10-05 | 778.39 |
| 2004-10-06 | 782.59 |
| 2004-10-07 | 783.13 |
| 2004-10-08 | 790.48 |
| 2004-10-11 | 793.36 |
| 2004-10-12 | 783.79 |
| 2004-10-13 | 780.64 |
| 2004-10-14 | 769.49 |
| 2004-10-15 | 771.99 |
| 2004-10-18 | 768.21 |
| 2004-10-19 | 779.96 |
| 2004-10-20 | 770.11 |
| 2004-10-21 | 771.79 |
| 2004-10-22 | 778.34 |
| 2004-10-25 | 775.79 |
| 2004-10-26 | 773.35 |
| 2004-10-27 | 775.61 |
| 2004-10-28 | 790.04 |
| 2004-10-29 | 783.82 |
| 2004-11-01 | 782.61 |
| 2004-11-02 | 793.30 |
| 2004-11-03 | 795.74 |
| 2004-11-04 | 801.19 |
| 2004-11-05 | 808.56 |
| 2004-11-08 | 802.97 |
| 2004-11-09 | 802.11 |
| 2004-11-10 | 793.42 |
| 2004-11-11 | 788.51 |
| 2004-11-12 | 802.67 |
| 2004-11-15 | 814.61 |
| 2004-11-16 | 812.20 |
| 2004-11-17 | 819.50 |
| 2004-11-18 | 816.20 |
| 2004-11-19 | 828.75 |
| 2004-11-22 | 813.03 |
| 2004-11-23 | 813.41 |
| 2004-11-24 | 818.47 |
| 2004-11-25 | . |
| 2004-11-26 | 820.66 |
| 2004-11-29 | 831.96 |
| 2004-11-30 | 828.44 |
| 2004-12-01 | 819.87 |
| 2004-12-02 | 829.12 |
| 2004-12-03 | 836.21 |
| 2004-12-06 | 832.94 |
| 2004-12-07 | 825.24 |
| 2004-12-08 | 811.20 |
| 2004-12-09 | 799.71 |
| 2004-12-10 | 793.23 |
| 2004-12-13 | 797.63 |
| 2004-12-14 | 801.33 |
| 2004-12-15 | 814.80 |
| 2004-12-16 | 810.56 |
| 2004-12-17 | 817.00 |
| 2004-12-20 | 824.75 |
| 2004-12-21 | 824.32 |
| 2004-12-22 | 831.28 |
| 2004-12-23 | 835.42 |
| 2004-12-24 | . |
| 2004-12-27 | 847.89 |
| 2004-12-28 | 851.36 |
| 2004-12-29 | 843.87 |
| 2004-12-30 | 857.23 |
| 2004-12-31 | 862.23 |
| 2005-01-03 | 858.73 |
| 2005-01-04 | 851.15 |
| 2005-01-05 | 850.17 |
| 2005-01-06 | 843.33 |
| 2005-01-07 | 842.63 |
| 2005-01-10 | 845.58 |
| 2005-01-11 | 856.82 |
| 2005-01-12 | 864.19 |
| 2005-01-13 | 862.16 |
| 2005-01-14 | 865.43 |
| 2005-01-17 | . |
| 2005-01-18 | 868.57 |
| 2005-01-19 | 869.53 |
| 2005-01-20 | 857.08 |
| 2005-01-21 | 854.43 |
| 2005-01-24 | 862.34 |
| 2005-01-25 | 854.57 |
| 2005-01-26 | 867.58 |
| 2005-01-27 | 864.42 |
#2005-01-28| 861.32
#2005-01-31| 864.70
#2005-02-01| 861.28
#2005-02-02| 867.01
#2005-02-03| 859.11
#2005-02-04| 863.63
#2005-02-07| 866.61
#2005-02-08| 856.80
#2005-02-09| 858.39
#2005-02-10| 862.62
#2005-02-11| 862.28
#2005-02-14| 873.27
#2005-02-15| 875.75
#2005-02-16| 868.94
#2005-02-17| 866.99
#2005-02-18| 869.59
#2005-02-21| .
#2005-02-22| 875.52
#2005-02-23| 863.05
#2005-02-24| 866.67
#2005-02-25| 874.83
#2005-02-28| 889.77
#2005-03-01| 893.15
#2005-03-02| 892.62
#2005-03-03| 893.76
#2005-03-04| 899.94
#2005-03-07| 897.99
#2005-03-08| 901.00
#2005-03-09| 909.04
#2005-03-10| 901.16
#2005-03-11| 905.16
#2005-03-14| 895.21
#2005-03-15| 898.66
#2005-03-16| 904.61
#2005-03-17| 897.59
#2005-03-18| 900.78
#2005-03-21| 899.62
#2005-03-22| 897.44
#2005-03-23| 883.47
#2005-03-24| 874.95
#2005-03-25| .
#2005-03-28| 872.16
#2005-03-29| 856.85
#2005-03-30| 852.75
#2005-03-31| 865.92
#2005-04-01| 867.66
#2005-04-04| 861.63
#2005-04-05| 865.37
#2005-04-06| 867.99
#2005-04-07| 871.55
#2005-04-08| 875.05
#2005-04-11| 871.95
#2005-04-12| 863.69
#2005-04-13| 869.61
#2005-04-14| 857.02
#2005-04-15| 846.16
#2005-04-18| 816.21
#2005-04-19| 833.45
#2005-04-20| 839.30
#2005-04-21| 831.68
#2005-04-22| 846.83
#2005-04-25| 848.27
#2005-04-26| 845.06
#2005-04-27| 845.36
#2005-04-28| 846.24
#2005-04-29| 852.27
#2005-05-02| 850.72
#2005-05-03| 849.74
#2005-05-04| 856.33
#2005-05-05| 856.29
#2005-05-06| 865.03
#2005-05-09| 860.94
#2005-05-10| 860.96
#2005-05-11| 857.70
#2005-05-12| 848.11
#2005-05-13| 841.66
#2005-05-16| 832.29
#2005-05-17| 822.01
#2005-05-18| 822.93
#2005-05-19| 837.03
#2005-05-20| 833.24
#2005-05-23| 843.44
#2005-05-24| 842.74
#2005-05-25| 829.82
#2005-05-26| 827.27
#2005-05-27| 839.00
#2005-05-30| .
#2005-05-31| 849.61
#2005-06-01| 851.11
#2005-06-02| 853.32
#2005-06-03| 859.52
#2005-06-06| 865.88
#2005-06-07| 863.51
#2005-06-08| 867.64
#2005-06-09| 856.10
#2005-06-10| 856.74
#2005-06-13| 849.04
#2005-06-14| 851.06
#2005-06-15| 856.94
#2005-06-16| 859.68
#2005-06-17| 869.70
#2005-06-20| 866.40
#2005-06-21| 873.46
#2005-06-22| 874.50
#2005-06-23| 875.85
#2005-06-24| 871.69
#2005-06-27| 863.68
#2005-06-28| 866.34
#2005-06-29| 865.73
#2005-06-30| 861.84
#2005-07-01| 857.39
#2005-07-04| .
#2005-07-05| 856.23
#2005-07-06| 855.79
#2005-07-07| 851.86
#2005-07-08| 848.00
#2005-07-11| 858.11
#2005-07-12| 866.10
#2005-07-13| 859.04
#2005-07-14| 864.74
#2005-07-15| 863.12
#2005-07-18| 867.61
#2005-07-19| 858.85
#2005-07-20| 863.97
#2005-07-21| 885.28
#2005-07-22| 880.76
#2005-07-25| 878.62
#2005-07-26| 872.93
#2005-07-27| 876.83
#2005-07-28| 879.80
#2005-07-29| 884.88
#2005-08-01| 890.02
#2005-08-02| 894.11
#2005-08-03| 895.85
#2005-08-04| 892.75
#2005-08-05| 877.24
#2005-08-08| 881.94
#2005-08-09| 888.72
#2005-08-10| 910.97
#2005-08-11| 925.35
#2005-08-12| 928.20
#2005-08-15| 929.20
#2005-08-16| 937.31
#2005-08-17| 930.92
#2005-08-18| 922.47
#2005-08-19| 919.29
#2005-08-22| 936.62
#2005-08-23| 936.63
#2005-08-24| 933.32
#2005-08-25| 931.24
#2005-08-26| 937.20
#2005-08-29| 920.48
#2005-08-30| 923.64
#2005-08-31| 924.66
#2005-09-01| 943.25
#2005-09-02| 951.61
#2005-09-05| .
#2005-09-06| 953.16
#2005-09-07| 950.40
#2005-09-08| 939.74
#2005-09-09| 956.62
#2005-09-12| 964.74
#2005-09-13| 960.51
#2005-09-14| 965.89
#2005-09-15| 971.35
#2005-09-16| 964.89
#2005-09-19| 964.67
#2005-09-20| 978.70
#2005-09-21| 983.27
#2005-09-22| 978.53
#2005-09-23| 973.80
#2005-09-26| 993.38
#2005-09-27| 983.75
#2005-09-28| 998.04
#2005-09-29|1012.68
#2005-09-30|1000.80
#2005-10-03| 992.77
#2005-10-04|1003.22
#2005-10-05| 994.25
#2005-10-06| 971.15
#2005-10-07| 970.36
#2005-10-10| 968.68
#2005-10-11| 984.54
#2005-10-12| 982.55
#2005-10-13| 973.71
#2005-10-14| 973.33
#2005-10-17| 964.60
#2005-10-18| 958.22
#2005-10-19| 947.13
#2005-10-20| 947.96
#2005-10-21| 948.87
#2005-10-24| 944.19
#2005-10-25| 960.57
#2005-10-26| 965.01
#2005-10-27| 975.91
#2005-10-28| 970.45
#2005-10-31| 978.79
#2005-11-01| 992.82
#2005-11-02| 997.00
#2005-11-03| 995.33
#2005-11-04|1000.10
#2005-11-07|1005.67
#2005-11-08|1008.48
#2005-11-09|1009.51
#2005-11-10|1000.62
#2005-11-11|1004.80
#2005-11-14| 991.80
#2005-11-15| 983.49
#2005-11-16| 990.32
#2005-11-17|1012.64
#2005-11-18|1021.06
#2005-11-21|1030.80
#2005-11-22|1023.15
#2005-11-23|1028.92
#2005-11-24| .
#2005-11-25|1024.46
#2005-11-28|1042.36
#2005-11-29|1043.01
#2005-11-30|1040.64
#2005-12-01|1051.72
#2005-12-02|1064.67
#2005-12-05|1073.18
#2005-12-06|1062.10
#2005-12-07|1065.32
#2005-12-08|1049.81
#2005-12-09|1067.61
#2005-12-12|1091.39
#2005-12-13|1094.58
#2005-12-14|1104.31
#2005-12-15|1090.83
#2005-12-16|1092.38
#2005-12-19|1095.55
#2005-12-20|1099.62
#2005-12-21|1110.87
#2005-12-22|1115.32
#2005-12-23|1117.96
#2005-12-26| .
#2005-12-27|1106.14
#2005-12-28|1117.94
#2005-12-29|1121.22
#2005-12-30|1109.40
#2006-01-02| .
#2006-01-03|1121.88
#2006-01-04|1152.11
#2006-01-05|1168.45
#2006-01-06|1184.95
#2006-01-09|1189.86
#2006-01-10|1181.82
#2006-01-11|1185.08
#2006-01-12|1194.34
#2006-01-13|1194.66
#2006-01-16| .
#2006-01-17|1153.67
#2006-01-18|1112.57
#2006-01-19|1150.00
#2006-01-20|1151.75
#2006-01-23|1129.61
#2006-01-24|1142.04
#2006-01-25|1138.49
#2006-01-26|1151.16
#2006-01-27|1172.74
#2006-01-30|1179.64
#2006-01-31|1188.57
#2006-02-01|1174.55
#2006-02-02|1173.92
#2006-02-03|1164.64
#2006-02-06|1170.06
#2006-02-07|1178.21
#2006-02-08|1145.29
#2006-02-09|1151.29
#2006-02-10|1138.95
#2006-02-13|1103.05
#2006-02-14|1116.25
#2006-02-15|1107.43
#2006-02-16|1105.25
#2006-02-17|1083.42
#2006-02-20| .
#2006-02-21|1084.04
#2006-02-22|1089.50
#2006-02-23|1124.85
#2006-02-24|1128.68
#2006-02-27|1146.05
#2006-02-28|1149.10
#2006-03-01|1127.90
#2006-03-02|1120.92
#2006-03-03|1100.40
#2006-03-06|1099.43
#2006-03-07|1088.74
#2006-03-08|1075.10
#2006-03-09|1104.50
#2006-03-10|1097.55
#2006-03-13|1118.58
#2006-03-14|1124.38
#2006-03-15|1129.63
#2006-03-16|1124.14
#2006-03-17|1141.25
#2006-03-20|1155.34
#2006-03-21|1147.78
#2006-03-22|1150.84
#2006-03-23|1141.68
#2006-03-24|1145.47
#2006-03-27|1158.44
#2006-03-28|1161.95
#2006-03-29|1165.83
#2006-03-30|1182.49
#2006-03-31|1179.69
#2006-04-03|1197.72
#2006-04-04|1198.64
#2006-04-05|1191.37
#2006-04-06|1208.26
#2006-04-07|1212.20
#2006-04-10|1205.10
#2006-04-11|1196.24
#2006-04-12|1182.19
#2006-04-13|1185.51
#2006-04-14| .
#2006-04-17|1180.92
#2006-04-18|1195.27
#2006-04-19|1207.02
#2006-04-20|1208.04
#2006-04-21|1215.78
#2006-04-24|1205.83
#2006-04-25|1204.72
#2006-04-26|1211.59
#2006-04-27|1222.32
#2006-04-28|1214.45
#2006-05-01|1228.48
#2006-05-02|1236.06
#2006-05-03|1234.00
#2006-05-04|1234.09
#2006-05-05|1245.09
#2006-05-08|1266.29
#2006-05-09|1263.63
#2006-05-10|1257.68
#2006-05-11|1244.39
#2006-05-12|1232.18
#2006-05-15|1219.57
#2006-05-16|1192.64
#2006-05-17|1207.25
#2006-05-18|1182.23
#2006-05-19|1172.79
#2006-05-22|1150.34
#2006-05-23|1133.30
#2006-05-24|1141.75
#2006-05-25|1129.55
#2006-05-26|1146.44
#2006-05-29| .
#2006-05-30|1151.37
#2006-05-31|1125.53
#2006-06-01|1120.26
#2006-06-02|1146.04
#2006-06-05|1136.93
#2006-06-06|1101.39
#2006-06-07|1070.60
#2006-06-08|1030.87
#2006-06-09|1054.01
#2006-06-12|1056.92
#2006-06-13|1011.02
#2006-06-14|1019.60
#2006-06-15|1038.26
#2006-06-16|1074.80
#2006-06-19|1061.09
#2006-06-20|1047.16
#2006-06-21|1041.06
#2006-06-22|1066.47
#2006-06-23|1061.13
#2006-06-26|1063.33
#2006-06-27|1067.60
#2006-06-28|1051.63
#2006-06-29|1067.50
#2006-06-30|1108.14
#2006-07-03|1109.89
#2006-07-04| .
#2006-07-05|1097.14
#2006-07-06|1094.05
#2006-07-07|1100.62
#2006-07-10|1106.94
#2006-07-11|1094.11
#2006-07-12|1070.01
#2006-07-13|1058.68
#2006-07-14|1030.46
#2006-07-17|1022.71
#2006-07-18| 991.55
#2006-07-19| 996.24
#2006-07-20|1034.48
#2006-07-21|1033.83
#2006-07-24|1022.78
#2006-07-25|1037.25
#2006-07-26|1029.85
#2006-07-27|1060.06
#2006-07-28|1076.57
#2006-07-31|1091.93
#2006-08-01|1085.39
#2006-08-02|1087.94
#2006-08-03|1085.02
#2006-08-04|1087.46
#2006-08-07|1060.23
#2006-08-08|1073.05
#2006-08-09|1079.91
#2006-08-10|1081.00
#2006-08-11|1072.59
#2006-08-14|1080.51
#2006-08-15|1085.43
#2006-08-16|1104.64
#2006-08-17|1110.36
#2006-08-18|1113.56
#2006-08-21|1101.93
#2006-08-22|1108.94
#2006-08-23|1110.40
#2006-08-24|1099.79
#2006-08-25|1092.51
#2006-08-28|1078.71
#2006-08-29|1087.51
#2006-08-30|1086.83
#2006-08-31|1100.02
#2006-09-01|1100.32
#2006-09-04| .
#2006-09-05|1126.02
#2006-09-06|1118.23
#2006-09-07|1097.42
#2006-09-08|1099.70
#2006-09-11|1074.96
#2006-09-12|1062.53
#2006-09-13|1063.64
#2006-09-14|1076.08
#2006-09-15|1066.11
#2006-09-18|1063.26
#2006-09-19|1068.88
#2006-09-20|1054.59
#2006-09-21|1067.51
#2006-09-22|1057.46
#2006-09-25|1053.30
#2006-09-26|1045.02
#2006-09-27|1068.53
#2006-09-28|1070.81
#2006-09-29|1074.40
#2006-10-02|1086.11
#2006-10-03|1079.98
#2006-10-04|1060.68
#2006-10-05|1078.81
#2006-10-06|1067.40
#2006-10-09|1065.24
#2006-10-10|1062.70
#2006-10-11|1054.80
#2006-10-12|1054.65
#2006-10-13|1069.00
#2006-10-16|1086.50
#2006-10-17|1090.21
#2006-10-18|1088.37
#2006-10-19|1092.79
#2006-10-20|1097.99
#2006-10-23|1098.30
#2006-10-24|1100.02
#2006-10-25|1099.54
#2006-10-26|1113.45
#2006-10-27|1112.29
#2006-10-30|1092.56
#2006-10-31|1099.50
#2006-11-01|1103.39
#2006-11-02|1101.46
#2006-11-03|1093.39
#2006-11-06|1094.62
#2006-11-07|1104.05
#2006-11-08|1089.42
#2006-11-09|1082.59
#2006-11-10|1086.84
#2006-11-13|1072.49
#2006-11-14|1094.06
#2006-11-15|1092.37
#2006-11-16|1089.02
#2006-11-17|1086.10
#2006-11-20|1055.02
#2006-11-21|1059.59
#2006-11-22|1087.28
#2006-11-23| .
#2006-11-24|1087.66
#2006-11-27|1093.19
#2006-11-28|1087.42
#2006-11-29|1108.27
#2006-11-30|1126.20
#2006-12-01|1134.35
#2006-12-04|1133.88
#2006-12-05|1134.26
#2006-12-06|1143.55
#2006-12-07|1146.32
#2006-12-08|1138.31
#2006-12-11|1139.03
#2006-12-12|1142.21
#2006-12-13|1143.18
#2006-12-14|1148.61
#2006-12-15|1151.13
#2006-12-18|1151.74
#2006-12-19|1140.32
#2006-12-20|1151.68
#2006-12-21|1153.90
#2006-12-22|1151.94
#2006-12-25| .
#2006-12-26|1152.73
#2006-12-27|1159.05
#2006-12-28|1157.23
#2006-12-29|1158.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1160.60
#2007-01-04|1166.06
#2007-01-05|1152.40
#2007-01-08|1154.15
#2007-01-09|1156.02
#2007-01-10|1135.43
#2007-01-11|1127.76
#2007-01-12|1145.65
#2007-01-15| .
#2007-01-16|1161.04
#2007-01-17|1169.56
#2007-01-18|1171.71
#2007-01-19|1168.80
#2007-01-22|1175.57
#2007-01-23|1180.29
#2007-01-24|1191.05
#2007-01-25|1189.18
#2007-01-26|1183.49
#2007-01-29|1187.54
#2007-01-30|1187.35
#2007-01-31|1188.39
#2007-02-01|1203.60
#2007-02-02|1203.53
#2007-02-05|1196.46
#2007-02-06|1202.97
#2007-02-07|1193.72
#2007-02-08|1184.09
#2007-02-09|1197.05
#2007-02-12|1194.48
#2007-02-13|1208.19
#2007-02-14|1223.81
#2007-02-15|1239.80
#2007-02-16|1234.56
#2007-02-19| .
#2007-02-20|1241.28
#2007-02-21|1234.97
#2007-02-22|1245.26
#2007-02-23|1258.99
#2007-02-26|1270.94
#2007-02-27|1274.09
#2007-02-28|1232.19
#2007-03-01|1233.14
#2007-03-02|1223.99
#2007-03-05|1181.52
#2007-03-06|1206.96
#2007-03-07|1203.25
#2007-03-08|1220.99
#2007-03-09|1216.39
#2007-03-12|1236.80
#2007-03-13|1234.04
#2007-03-14|1202.86
#2007-03-15|1215.59
#2007-03-16|1212.09
#2007-03-19|1220.56
#2007-03-20|1231.80
#2007-03-21|1229.81
#2007-03-22|1250.53
#2007-03-23|1252.43
#2007-03-26|1257.15
#2007-03-27|1253.16
#2007-03-28|1257.61
#2007-03-29|1252.34
#2007-03-30|1249.57
#2007-04-02|1229.30
#2007-04-03|1242.91
#2007-04-04|1265.05
#2007-04-05|1261.74
#2007-04-06| .
#2007-04-09|1273.51
#2007-04-10|1276.09
#2007-04-11|1274.15
#2007-04-12|1269.65
#2007-04-13|1257.76
#2007-04-16|1269.24
#2007-04-17|1270.31
#2007-04-18|1289.09
#2007-04-19|1270.66
#2007-04-20|1272.35
#2007-04-23|1274.35
#2007-04-24|1271.73
#2007-04-25|1259.93
#2007-04-26|1270.01
#2007-04-27|1270.66
#2007-04-30|1269.82
#2007-05-01|1258.72
#2007-05-02|1264.75
#2007-05-03|1264.64
#2007-05-04|1267.74
#2007-05-07|1290.19
#2007-05-08|1285.00
#2007-05-09|1300.66
#2007-05-10|1297.15
#2007-05-11|1284.28
#2007-05-14|1283.81
#2007-05-15|1267.17
#2007-05-16|1263.29
#2007-05-17|1257.84
#2007-05-18|1247.12
#2007-05-21|1262.39
#2007-05-22|1278.87
#2007-05-23|1274.36
#2007-05-24|1273.73
#2007-05-25|1260.08
#2007-05-28| .
#2007-05-29|1276.07
#2007-05-30|1270.87
#2007-05-31|1291.22
#2007-06-01|1302.44
#2007-06-04|1315.71
#2007-06-05|1320.64
#2007-06-06|1325.45
#2007-06-07|1325.62
#2007-06-08|1302.39
#2007-06-11|1303.66
#2007-06-12|1300.90
#2007-06-13|1288.78
#2007-06-14|1298.51
#2007-06-15|1309.47
#2007-06-18|1324.26
#2007-06-19|1322.45
#2007-06-20|1327.35
#2007-06-21|1338.46
#2007-06-22|1331.57
#2007-06-25|1322.83
#2007-06-26|1321.87
#2007-06-27|1306.98
#2007-06-28|1312.82
#2007-06-29|1328.85
#2007-07-02|1351.98
#2007-07-03|1352.89
#2007-07-04| .
#2007-07-05|1352.79
#2007-07-06|1348.58
#2007-07-09|1365.40
#2007-07-10|1378.16
#2007-07-11|1374.53
#2007-07-12|1367.83
#2007-07-13|1390.67
#2007-07-16|1393.76
#2007-07-17|1398.90
#2007-07-18|1384.40
#2007-07-19|1389.42
#2007-07-20|1413.16
#2007-07-23|1408.39
#2007-07-24|1413.60
#2007-07-25|1410.82
#2007-07-26|1395.73
#2007-07-27|1362.49
#2007-07-30|1388.13
#2007-07-31|1385.96
#2007-08-01|1350.28
#2007-08-02|1348.79
#2007-08-03|1362.77
#2007-08-06|1359.98
#2007-08-07|1342.76
#2007-08-08|1332.07
#2007-08-09|1347.75
#2007-08-10|1303.36
#2007-08-13|1302.30
#2007-08-14|1318.67
#2007-08-15|1288.61
#2007-08-16|1277.96
#2007-08-17|1196.98
#2007-08-20|1241.23
#2007-08-21|1267.63
#2007-08-22|1263.61
#2007-08-23|1297.97
#2007-08-24|1295.25
#2007-08-27|1296.23
#2007-08-28|1302.09
#2007-08-29|1277.15
#2007-08-30|1285.77
#2007-08-31|1323.03
#2007-09-03| .
#2007-09-04|1317.74
#2007-09-05|1310.91
#2007-09-06|1315.22
#2007-09-07|1325.95
#2007-09-10|1303.14
#2007-09-11|1305.16
#2007-09-12|1307.07
#2007-09-13|1296.10
#2007-09-14|1314.37
#2007-09-17|1310.10
#2007-09-18|1282.43
#2007-09-19|1329.52
#2007-09-20|1356.51
#2007-09-21|1343.28
#2007-09-24|1350.14
#2007-09-25|1369.17
#2007-09-26|1365.55
#2007-09-27|1391.58
#2007-09-28|1400.59
#2007-10-01|1391.40
#2007-10-02|1401.76
#2007-10-03|1401.86
#2007-10-04|1389.96
#2007-10-05|1392.30
#2007-10-08|1384.41
#2007-10-09|1395.66
#2007-10-10|1399.73
#2007-10-11|1421.22
#2007-10-12|1414.36
#2007-10-15|1416.60
#2007-10-16|1400.99
#2007-10-17|1395.22
#2007-10-18|1423.15
#2007-10-19|1405.54
#2007-10-22|1375.28
#2007-10-23|1380.70
#2007-10-24|1385.74
#2007-10-25|1378.77
#2007-10-26|1404.41
#2007-10-29|1425.41
#2007-10-30|1420.43
#2007-10-31|1409.12
#2007-11-01|1414.53
#2007-11-02|1389.22
#2007-11-05|1351.80
#2007-11-06|1359.12
#2007-11-07|1364.46
#2007-11-08|1332.69
#2007-11-09|1342.54
#2007-11-12|1311.89
#2007-11-13|1300.57
#2007-11-14|1321.88
#2007-11-15|1320.14
#2007-11-16|1290.78
#2007-11-19|1268.27
#2007-11-20|1282.42
#2007-11-21|1258.06
#2007-11-22| .
#2007-11-23|1258.14
#2007-11-26|1276.36
#2007-11-27|1270.01
#2007-11-28|1250.71
#2007-11-29|1290.11
#2007-11-30|1310.14
#2007-12-03|1306.05
#2007-12-04|1286.50
#2007-12-05|1277.22
#2007-12-06|1292.98
#2007-12-07|1305.35
#2007-12-10|1295.45
#2007-12-11|1314.08
#2007-12-12|1301.75
#2007-12-13|1272.52
#2007-12-14|1250.22
#2007-12-17|1216.35
#2007-12-18|1209.94
#2007-12-19|1202.01
#2007-12-20|1202.68
#2007-12-21|1213.74
#2007-12-24|1212.95
#2007-12-25| .
#2007-12-26|1251.11
#2007-12-27|1242.53
#2007-12-28|1234.09
#2007-12-31|1250.22
#2008-01-01| .
#2008-01-02|1266.46
#2008-01-03|1264.02
#2008-01-04|1234.82
#2008-01-07|1206.20
#2008-01-08|1202.22
#2008-01-09|1216.26
#2008-01-10|1195.81
#2008-01-11|1172.12
#2008-01-14|1178.96
#2008-01-15|1154.33
#2008-01-16|1098.19
#2008-01-17|1127.19
#2008-01-18|1137.28
#2008-01-21| .
#2008-01-22|1023.74
#2008-01-23|1066.25
#2008-01-24|1089.20
#2008-01-25|1142.97
#2008-01-28|1102.46
#2008-01-29|1129.93
#2008-01-30|1121.82
#2008-01-31|1147.41
#2008-02-01|1155.01
#2008-02-04|1179.12
#2008-02-05|1173.77
#2008-02-06|1119.98
#2008-02-07|1123.73
#2008-02-08|1098.52
#2008-02-11|1097.52
#2008-02-12|1096.49
#2008-02-13|1099.53
#2008-02-14|1146.52
#2008-02-15|1164.13
#2008-02-18| .
#2008-02-19|1177.49
#2008-02-20|1135.90
#2008-02-21|1169.22
#2008-02-22|1168.40
#2008-02-25|1185.56
#2008-02-26|1190.38
#2008-02-27|1211.78
#2008-02-28|1212.93
#2008-02-29|1198.95
#2008-03-03|1152.06
#2008-03-04|1158.57
#2008-03-05|1151.12
#2008-03-06|1179.80
#2008-03-07|1143.27
#2008-03-10|1117.05
#2008-03-11|1117.03
#2008-03-12|1143.02
#2008-03-13|1128.56
#2008-03-14|1113.55
#2008-03-17|1099.30
#2008-03-18|1090.26
#2008-03-19|1102.32
#2008-03-20|1099.36
#2008-03-21| .
#2008-03-24|1088.85
#2008-03-25|1129.37
#2008-03-26|1143.50
#2008-03-27|1129.02
#2008-03-28|1150.68
#2008-03-31|1129.11
#2008-04-01|1115.21
#2008-04-02|1143.49
#2008-04-03|1166.90
#2008-04-04|1169.19
#2008-04-07|1185.00
#2008-04-08|1171.10
#2008-04-09|1155.24
#2008-04-10|1154.80
#2008-04-11|1178.57
#2008-04-14|1154.31
#2008-04-15|1155.53
#2008-04-16|1173.91
#2008-04-17|1183.87
#2008-04-18|1167.02
#2008-04-21|1204.57
#2008-04-22|1190.98
#2008-04-23|1198.44
#2008-04-24|1192.27
#2008-04-25|1197.74
#2008-04-28|1202.19
#2008-04-29|1210.66
#2008-04-30|1199.19
#2008-05-01|1195.83
#2008-05-02|1209.70
#2008-05-05|1213.58
#2008-05-06|1222.29
#2008-05-07|1227.53
#2008-05-08|1239.15
#2008-05-09|1221.36
#2008-05-12|1219.62
#2008-05-13|1227.43
#2008-05-14|1226.24
#2008-05-15|1243.70
#2008-05-16|1262.44
#2008-05-19|1269.01
#2008-05-20|1278.51
#2008-05-21|1267.19
#2008-05-22|1268.88
#2008-05-23|1262.45
#2008-05-26| .
#2008-05-27|1246.31
#2008-05-28|1226.06
#2008-05-29|1245.78
#2008-05-30|1260.77
#2008-06-02|1281.34
#2008-06-03|1264.18
#2008-06-04|1278.80
#2008-06-05|1259.51
#2008-06-06|1273.94
#2008-06-09|1245.50
#2008-06-10|1212.83
#2008-06-11|1218.51
#2008-06-12|1181.30
#2008-06-13|1184.75
#2008-06-16|1210.06
#2008-06-17|1213.00
#2008-06-18|1224.09
#2008-06-19|1198.91
#2008-06-20|1187.23
#2008-06-23|1177.10
#2008-06-24|1178.44
#2008-06-25|1172.78
#2008-06-26|1175.11
#2008-06-27|1163.44
#2008-06-30|1162.33
#2008-07-01|1159.51
#2008-07-02|1139.65
#2008-07-03|1117.87
#2008-07-04| .
#2008-07-07|1120.77
#2008-07-08|1092.47
#2008-07-09|1094.65
#2008-07-10|1091.68
#2008-07-11|1102.77
#2008-07-14|1099.41
#2008-07-15|1093.30
#2008-07-16|1085.54
#2008-07-17|1089.98
#2008-07-18|1068.21
#2008-07-21|1074.84
#2008-07-22|1101.83
#2008-07-23|1106.08
#2008-07-24|1126.30
#2008-07-25|1097.54
#2008-07-28|1100.47
#2008-07-29|1078.65
#2008-07-30|1089.55
#2008-07-31|1084.03
#2008-08-01|1060.18
#2008-08-04|1026.89
#2008-08-05|1015.86
#2008-08-06|1036.20
#2008-08-07|1025.89
#2008-08-08|1021.64
#2008-08-11|1033.60
#2008-08-12|1020.78
#2008-08-13|1008.03
#2008-08-14|1006.79
#2008-08-15|1002.15
#2008-08-18|1015.46
#2008-08-19| 996.18
#2008-08-20| 995.69
#2008-08-21|1003.64
#2008-08-22| 987.56
#2008-08-25|1003.03
#2008-08-26| 992.09
#2008-08-27| 988.25
#2008-08-28| 986.31
#2008-08-29|1017.07
#2008-09-01| .
#2008-09-02| 980.04
#2008-09-03| 968.99
#2008-09-04| 947.58
#2008-09-05| 936.31
#2008-09-08| 965.78
#2008-09-09| 940.54
#2008-09-10| 926.18
#2008-09-11| 911.29
#2008-09-12| 927.82
#2008-09-15| 929.22
#2008-09-16| 891.88
#2008-09-17| 894.61
#2008-09-18| 879.17
#2008-09-19| 921.40
#2008-09-22| 942.18
#2008-09-23| 943.92
#2008-09-24| 936.98
#2008-09-25| 916.49
#2008-09-26| 899.64
#2008-09-29| 879.67
#2008-09-30| 845.30
#2008-10-01| 857.08
#2008-10-02| 824.81
#2008-10-03| 790.74
#2008-10-06| 767.37
#2008-10-07| 747.51
#2008-10-08| 687.73
#2008-10-09| 702.03
#2008-10-10| 662.89
#2008-10-13| 668.40
#2008-10-14| 745.90
#2008-10-15| 736.79
#2008-10-16| 658.38
#2008-10-17| 659.03
#2008-10-20| 681.12
#2008-10-21| 704.73
#2008-10-22| 664.72
#2008-10-23| 648.45
#2008-10-24| 613.87
#2008-10-27| 572.98
#2008-10-28| 601.92
#2008-10-29| 634.01
#2008-10-30| 699.23
#2008-10-31| 666.89
#2008-11-03| 672.39
#2008-11-04| 693.76
#2008-11-05| 739.88
#2008-11-06| 700.33
#2008-11-07| 677.55
#2008-11-10| 709.52
#2008-11-11| 692.13
#2008-11-12| 688.53
#2008-11-13| 652.05
#2008-11-14| 657.79
#2008-11-17| 657.32
#2008-11-18| 640.20
#2008-11-19| 630.09
#2008-11-20| 597.46
#2008-11-21| 623.06
#2008-11-24| 615.77
#2008-11-25| 638.37
#2008-11-26| 630.96
#2008-11-27| .
#2008-11-28| 664.62
#2008-12-01| 658.49
#2008-12-02| 619.86
#2008-12-03| 626.07
#2008-12-04| 617.29
#2008-12-05| 618.54
#2008-12-08| 647.28
#2008-12-09| 658.52
#2008-12-10| 679.94
#2008-12-11| 702.16
#2008-12-12| 668.74
#2008-12-15| 704.56
#2008-12-16| 696.98
#2008-12-17| 715.10
#2008-12-18| 708.32
#2008-12-19| 692.10
#2008-12-22| 693.45
#2008-12-23| 690.00
#2008-12-24| 677.24
#2008-12-25| .
#2008-12-26| 696.74
#2008-12-29| 709.44
#2008-12-30| 716.05
#2008-12-31| 715.10
#2009-01-01| .
#2009-01-02| 715.65
#2009-01-05| 726.98
#2009-01-06| 729.24
#2009-01-07| 761.32
#2009-01-08| 736.06
#2009-01-09| 736.76
#2009-01-12| 738.30
#2009-01-13| 696.35
#2009-01-14| 710.05
#2009-01-15| 677.40
#2009-01-16| 687.39
#2009-01-19| .
#2009-01-20| 677.83
#2009-01-21| 675.68
#2009-01-22| 675.09
#2009-01-23| 648.93
#2009-01-26| 641.69
#2009-01-27| 674.24
#2009-01-28| 675.58
#2009-01-29| 682.14
#2009-01-30| 657.83
#2009-02-02| 644.31
#2009-02-03| 654.13
#2009-02-04| 670.00
#2009-02-05| 666.70
#2009-02-06| 661.47
#2009-02-09| 655.55
#2009-02-10| 654.18
#2009-02-11| 657.66
#2009-02-12| 641.92
#2009-02-13| 639.54
#2009-02-16| .
#2009-02-17| 617.39
#2009-02-18| 612.16
#2009-02-19| 613.42
#2009-02-20| 597.26
#2009-02-23| 590.73
#2009-02-24| 573.67
#2009-02-25| 587.16
#2009-02-26| 579.63
#2009-02-27| 587.51
#2009-03-02| 568.49
#2009-03-03| 561.88
#2009-03-04| 565.66
#2009-03-05| 583.25
#2009-03-06| 565.60
#2009-03-09| 553.14
#2009-03-10| 556.13
#2009-03-11| 577.38
#2009-03-12| 564.54
#2009-03-13| 584.04
#2009-03-16| 599.24
#2009-03-17| 609.88
#2009-03-18| 617.11
#2009-03-19| 642.55
#2009-03-20| 628.63
#2009-03-23| 651.12
#2009-03-24| 667.41
#2009-03-25| 664.22
#2009-03-26| 670.57
#2009-03-27| 669.65
#2009-03-30| 645.46
#2009-03-31| 629.71
#2009-04-01| 642.73
#2009-04-02| 672.84
#2009-04-03| 679.42
#2009-04-06| 681.72
#2009-04-07| 678.20
#2009-04-08| 660.00
#2009-04-09| 683.47
#2009-04-10| .
#2009-04-13| 698.61
#2009-04-14| 704.57
#2009-04-15| 693.10
#2009-04-16| 696.05
#2009-04-17| 712.31
#2009-04-20| 717.26
#2009-04-21| 699.29
#2009-04-22| 699.43
#2009-04-23| 707.75
#2009-04-24| 707.94
#2009-04-27| 709.04
#2009-04-28| 683.91
#2009-04-29| 686.75
#2009-04-30| 706.59
#2009-05-01| 711.50
#2009-05-04| 718.44
#2009-05-05| 723.62
#2009-05-06| 728.35
#2009-05-07| 761.19
#2009-05-08| 766.66
#2009-05-11| 779.19
#2009-05-12| 775.99
#2009-05-13| 775.12
#2009-05-14| 754.25
#2009-05-15| 770.29
#2009-05-18| 752.25
#2009-05-19| 771.76
#2009-05-20| 785.89
#2009-05-21| 783.01
#2009-05-22| 779.94
#2009-05-25| .
#2009-05-26| 785.82
#2009-05-27| 796.23
#2009-05-28| 789.47
#2009-05-29| 807.26
#2009-06-01| 819.27
#2009-06-02| 825.37
#2009-06-03| 835.00
#2009-06-04| 822.36
#2009-06-05| 817.38
#2009-06-08| 816.85
#2009-06-09| 816.25
#2009-06-10| 830.94
#2009-06-11| 838.34
#2009-06-12| 841.71
#2009-06-15| 832.14
#2009-06-16| 813.32
#2009-06-17| 825.32
#2009-06-18| 809.35
#2009-06-19| 811.24
#2009-06-22| 817.89
#2009-06-23| 798.33
#2009-06-24| 804.00
#2009-06-25| 817.76
#2009-06-26| 834.32
#2009-06-29| 822.47
#2009-06-30| 827.19
#2009-07-01| 824.77
#2009-07-02| 824.12
#2009-07-03| .
#2009-07-06| 813.71
#2009-07-07| 806.45
#2009-07-08| 794.56
#2009-07-09| 795.78
#2009-07-10| 794.47
#2009-07-13| 770.42
#2009-07-14| 791.36
#2009-07-15| 792.72
#2009-07-16| 807.26
#2009-07-17| 808.68
#2009-07-20| 810.84
#2009-07-21| 840.94
#2009-07-22| 844.44
#2009-07-23| 843.72
#2009-07-24| 856.26
#2009-07-27| 859.75
#2009-07-28| 866.14
#2009-07-29| 860.23
#2009-07-30| 862.10
#2009-07-31| 878.56
#2009-08-03| 882.11
#2009-08-04| 884.37
#2009-08-05| 875.54
#2009-08-06| 880.04
#2009-08-07| 865.03
#2009-08-10| 877.17
#2009-08-11| 892.12
#2009-08-12| 878.59
#2009-08-13| 896.74
#2009-08-14| 914.18
#2009-08-17| 888.52
#2009-08-18| 885.08
#2009-08-19| 885.42
#2009-08-20| 896.85
#2009-08-21| 885.82
#2009-08-24| 907.99
#2009-08-25| 910.28
#2009-08-26| 918.23
#2009-08-27| 913.62
#2009-08-28| 917.63
#2009-08-31| 916.95
#2009-09-01| 917.32
#2009-09-02| 903.81
#2009-09-03| 899.65
#2009-09-04| 893.36
#2009-09-07| .
#2009-09-08| 921.43
#2009-09-09| 921.79
#2009-09-10| 938.36
#2009-09-11| 944.13
#2009-09-14| 923.63
#2009-09-15| 918.19
#2009-09-16| 929.07
#2009-09-17| 944.47
#2009-09-18| 937.23
#2009-09-21| 929.47
#2009-09-22| 941.45
#2009-09-23| 940.28
#2009-09-24| 950.06
#2009-09-25| 939.92
#2009-09-28| 916.35
#2009-09-29| 920.74
#2009-09-30| 929.96
#2009-10-01| 915.89
#2009-10-02| 896.37
#2009-10-05| 879.22
#2009-10-06| 893.26
#2009-10-07| 910.83
#2009-10-08| 926.29
#2009-10-09| 929.20
#2009-10-12| 927.56
#2009-10-13| 935.73
#2009-10-14| 935.43
#2009-10-15| 941.05
#2009-10-16| 932.78
#2009-10-19| 938.29
#2009-10-20| 944.96
#2009-10-21| 945.53
#2009-10-22| 941.96
#2009-10-23| 939.06
#2009-10-26| 944.39
#2009-10-27| 924.66
#2009-10-28| 915.75
#2009-10-29| 900.02
#2009-10-30| 923.15
#2009-11-02| 903.84
#2009-11-03| 903.28
#2009-11-04| 904.16
#2009-11-05| 900.25
#2009-11-06| 913.64
#2009-11-09| 921.81
#2009-11-10| 922.97
#2009-11-11| 923.85
#2009-11-12| 913.62
#2009-11-13| 915.95
#2009-11-16| 914.40
#2009-11-17| 902.72
#2009-11-18| 896.84
#2009-11-19| 890.77
#2009-11-20| 886.86
#2009-11-23| 891.79
#2009-11-24| 885.29
#2009-11-25| 898.74
#2009-11-26| .
#2009-11-27| 871.47
#2009-11-30| 900.14
#2009-12-01| 915.57
#2009-12-02| 916.43
#2009-12-03| 937.63
#2009-12-04| 926.43
#2009-12-07| 940.44
#2009-12-08| 946.39
#2009-12-09| 936.49
#2009-12-10| 925.24
#2009-12-11| 935.03
#2009-12-14| 945.73
#2009-12-15| 935.22
#2009-12-16| 936.05
#2009-12-17| 929.89
#2009-12-18| 922.29
#2009-12-21| 919.67
#2009-12-22| 927.50
#2009-12-23| 931.86
#2009-12-24| 942.50
#2009-12-25| .
#2009-12-28| 946.70
#2009-12-29| 949.57
#2009-12-30| 937.78
#2009-12-31| 937.91
#2010-01-01| .
#2010-01-04| 956.36
#2010-01-05| 972.97
#2010-01-06| 971.74
#2010-01-07| 968.06
#2010-01-08| 982.25
#2010-01-11| 994.77
#2010-01-12|1014.73
#2010-01-13| 994.96
#2010-01-14|1015.26
#2010-01-15|1019.79
#2010-01-18| .
#2010-01-19| 999.46
#2010-01-20| 990.43
#2010-01-21| 992.32
#2010-01-22| 984.45
#2010-01-25| 979.28
#2010-01-26| 962.91
#2010-01-27| 952.28
#2010-01-28| 962.75
#2010-01-29| 944.48
#2010-02-01| 933.83
#2010-02-02| 955.25
#2010-02-03| 957.33
#2010-02-04| 952.88
#2010-02-05| 934.70
#2010-02-08| 927.48
#2010-02-09| 930.43
#2010-02-10| 931.57
#2010-02-11| 936.61
#2010-02-12| 945.57
#2010-02-15| .
#2010-02-16| 940.08
#2010-02-17| 958.87
#2010-02-18| 956.63
#2010-02-19| 930.12
#2010-02-22| 958.68
#2010-02-23| 965.72
#2010-02-24| 957.53
#2010-02-25| 953.51
#2010-02-26| 957.36
#2010-03-01| 961.08
#2010-03-02| 969.43
#2010-03-03| 978.18
#2010-03-04| 965.25
#2010-03-05| 968.47
#2010-03-08| 989.61
#2010-03-09| 994.62
#2010-03-10| 989.47
#2010-03-11| 999.93
#2010-03-12|1002.64
#2010-03-15|1003.91
#2010-03-16|1002.92
#2010-03-17|1015.85
#2010-03-18|1008.87
#2010-03-19|1015.97
#2010-03-22|1016.98
#2010-03-23|1017.78
#2010-03-24|1007.97
#2010-03-25|1002.40
#2010-03-26|1017.24
#2010-03-29|1020.90
#2010-03-30|1029.62
#2010-03-31|1023.01
#2010-04-01|1032.57
#2010-04-02| .
#2010-04-05|1043.52
#2010-04-06|1040.47
#2010-04-07|1045.09
#2010-04-08|1038.09
#2010-04-09|1038.44
#2010-04-12|1045.29
#2010-04-13|1039.80
#2010-04-14|1044.58
#2010-04-15|1057.37
#2010-04-16|1052.71
#2010-04-19|1032.09
#2010-04-20|1025.35
#2010-04-21|1040.44
#2010-04-22|1034.62
#2010-04-23|1023.53
#2010-04-26|1042.67
#2010-04-27|1053.17
#2010-04-28|1028.53
#2010-04-29|1028.26
#2010-04-30|1039.34
#2010-05-03|1032.63
#2010-05-04|1029.21
#2010-05-05|1024.25
#2010-05-06| 998.65
#2010-05-07| 991.48
#2010-05-10| 988.52
#2010-05-11| 979.49
#2010-05-12| 980.37
#2010-05-13|1003.14
#2010-05-14| 997.89
#2010-05-17| 964.68
#2010-05-18| 956.57
#2010-05-19| 954.58
#2010-05-20| 947.62
#2010-05-21| 929.31
#2010-05-24| 927.36
#2010-05-25| 900.11
#2010-05-26| 902.76
#2010-05-27| 923.42
#2010-05-28| 936.78
#2010-05-31| .
#2010-06-01| 923.08
#2010-06-02| 901.89
#2010-06-03| 929.13
#2010-06-04| 932.23
#2010-06-07| 896.35
#2010-06-08| 903.50
#2010-06-09| 893.94
#2010-06-10| 906.65
#2010-06-11| 915.62
#2010-06-14| 932.50
#2010-06-15| 933.99
#2010-06-16| 950.42
#2010-06-17| 947.92
#2010-06-18| 945.54
#2010-06-21| 972.25
#2010-06-22| 962.59
#2010-06-23| 949.70
#2010-06-24| 955.07
#2010-06-25| 939.63
#2010-06-28| 932.54
#2010-06-29| 921.84
#2010-06-30| 908.05
#2010-07-01| 903.71
#2010-07-02| 903.40
#2010-07-05| .
#2010-07-06| 924.04
#2010-07-07| 918.86
#2010-07-08| 933.10
#2010-07-09| 941.17
#2010-07-12| 940.29
#2010-07-13| 938.39
#2010-07-14| 957.90
#2010-07-15| 954.04
#2010-07-16| 944.31
#2010-07-19| 938.35
#2010-07-20| 928.97
#2010-07-21| 924.15
#2010-07-22| 920.34
#2010-07-23| 941.63
#2010-07-26| 950.10
#2010-07-27| 943.35
#2010-07-28| 961.45
#2010-07-29| 963.88
#2010-07-30| 953.81
#2010-08-02| 960.05
#2010-08-03| 978.72
#2010-08-04| 958.15
#2010-08-05| 974.20
#2010-08-06| 983.81
#2010-08-09| 972.71
#2010-08-10| 965.73
#2010-08-11| 946.11
#2010-08-12| 933.35
#2010-08-13| 933.69
#2010-08-16| 934.12
#2010-08-17| 932.98
#2010-08-18| 942.53
#2010-08-19| 956.10
#2010-08-20| 934.59
#2010-08-23| 932.22
#2010-08-24| 931.04
#2010-08-25| 913.76
#2010-08-26| 918.10
#2010-08-27| 926.09
#2010-08-30| 941.71
#2010-08-31| 919.01
#2010-09-01| 927.77
#2010-09-02| 940.98
#2010-09-03| 947.66
#2010-09-06| .
#2010-09-07| 970.94
#2010-09-08| 953.21
#2010-09-09| 965.35
#2010-09-10| 968.59
#2010-09-13| 982.17
#2010-09-14| 988.79
#2010-09-15| 982.51
#2010-09-16| 980.84
#2010-09-17| 992.26
#2010-09-20| 994.90
#2010-09-21| 996.70
#2010-09-22|1000.94
#2010-09-23|1000.48
#2010-09-24| 993.67
#2010-09-27|1011.24
#2010-09-28|1008.43
#2010-09-29|1021.32
#2010-09-30|1007.84
#2010-10-01|1009.71
#2010-10-04|1007.39
#2010-10-05|1018.33
#2010-10-06|1038.82
#2010-10-07|1045.77
#2010-10-08|1044.64
#2010-10-11|1042.88
#2010-10-12|1032.13
#2010-10-13|1035.20
#2010-10-14|1056.72
#2010-10-15|1047.26
#2010-10-18|1047.18
#2010-10-19|1042.43
#2010-10-20|1040.50
#2010-10-21|1035.50
#2010-10-22|1039.50
#2010-10-25|1049.12
#2010-10-26|1035.15
#2010-10-27|1028.02
#2010-10-28|1034.83
#2010-10-29|1032.34
#2010-11-01|1033.64
#2010-11-02|1034.20
#2010-11-03|1031.58
#2010-11-04|1059.34
#2010-11-05|1078.63
#2010-11-08|1093.80
#2010-11-09|1092.97
#2010-11-10|1081.31
#2010-11-11|1084.88
#2010-11-12|1068.38
#2010-11-15|1066.91
#2010-11-16|1056.38
#2010-11-17|1054.67
#2010-11-18|1068.05
#2010-11-19|1068.70
#2010-11-22|1079.50
#2010-11-23|1077.39
#2010-11-24|1068.49
#2010-11-25| .
#2010-11-26|1063.30
#2010-11-29|1068.24
#2010-11-30|1060.15
#2010-12-01|1065.70
#2010-12-02|1089.62
#2010-12-03|1108.10
#2010-12-06|1111.47
#2010-12-07|1108.03
#2010-12-08|1101.09
#2010-12-09|1106.12
#2010-12-10|1096.83
#2010-12-13|1110.91
#2010-12-14|1119.19
#2010-12-15|1113.67
#2010-12-16|1106.09
#2010-12-17|1105.61
#2010-12-20|1102.04
#2010-12-21|1115.27
#2010-12-22|1116.63
#2010-12-23|1120.79
#2010-12-24| .
#2010-12-27|1123.42
#2010-12-28|1131.72
#2010-12-29|1140.26
#2010-12-30|1137.94
#2010-12-31|1145.23
#2011-01-03|1142.85
#2011-01-04|1157.27
#2011-01-05|1146.49
#2011-01-06|1164.49
#2011-01-07|1168.26
#2011-01-10|1169.16
#2011-01-11|1166.41
#2011-01-12|1167.10
#2011-01-13|1180.20
#2011-01-14|1171.00
#2011-01-17| .
#2011-01-18|1176.91
#2011-01-19|1192.64
#2011-01-20|1166.33
#2011-01-21|1146.94
#2011-01-24|1155.68
#2011-01-25|1170.57
#2011-01-26|1166.85
#2011-01-27|1171.27
#2011-01-28|1171.36
#2011-01-31|1160.63
#2011-02-01|1176.96
#2011-02-02|1195.82
#2011-02-03|1192.95
#2011-02-04|1198.38
#2011-02-07|1198.70
#2011-02-08|1204.34
#2011-02-09|1186.93
#2011-02-10|1172.74
#2011-02-11|1169.82
#2011-02-14|1185.61
#2011-02-15|1186.72
#2011-02-16|1189.83
#2011-02-17|1198.24
#2011-02-18|1197.92
#2011-02-21| .
#2011-02-22|1174.80
#2011-02-23|1168.00
#2011-02-24|1159.73
#2011-02-25|1171.73
#2011-02-28|1185.42
#2011-03-01|1199.01
#2011-03-02|1181.46
#2011-03-03|1182.64
#2011-03-04|1195.05
#2011-03-07|1183.74
#2011-03-08|1175.91
#2011-03-09|1176.66
#2011-03-10|1154.09
#2011-03-11|1148.05
#2011-03-14|1088.40
#2011-03-15|1012.59
#2011-03-16|1078.28
#2011-03-17|1084.31
#2011-03-18|1090.46
#2011-03-21|1094.99
#2011-03-22|1136.29
#2011-03-23|1133.85
#2011-03-24|1144.54
#2011-03-25|1147.62
#2011-03-28|1137.77
#2011-03-29|1127.50
#2011-03-30|1148.60
#2011-03-31|1153.99
#2011-04-01|1135.41
#2011-04-04|1143.45
#2011-04-05|1124.50
#2011-04-06|1108.74
#2011-04-07|1106.11
#2011-04-08|1122.94
#2011-04-11|1122.07
#2011-04-12|1113.54
#2011-04-13|1119.78
#2011-04-14|1128.95
#2011-04-15|1122.14
#2011-04-18|1124.88
#2011-04-19|1109.64
#2011-04-20|1126.51
#2011-04-21|1145.68
#2011-04-22| .
#2011-04-25|1142.01
#2011-04-26|1133.90
#2011-04-27|1130.85
#2011-04-28|1159.40
#2011-04-29|1161.78
#2011-05-02|1176.75
#2011-05-03|1176.71
#2011-05-04|1174.76
#2011-05-05|1179.41
#2011-05-06|1163.27
#2011-05-09|1159.95
#2011-05-10|1166.71
#2011-05-11|1163.06
#2011-05-12|1149.32
#2011-05-13|1140.80
#2011-05-16|1128.08
#2011-05-17|1124.18
#2011-05-18|1135.30
#2011-05-19|1126.32
#2011-05-20|1124.17
#2011-05-23|1099.88
#2011-05-24|1099.24
#2011-05-25|1090.55
#2011-05-26|1111.21
#2011-05-27|1116.70
#2011-05-30| .
#2011-05-31|1132.96
#2011-06-01|1140.70
#2011-06-02|1120.09
#2011-06-03|1116.02
#2011-06-06|1110.02
#2011-06-07|1116.71
#2011-06-08|1116.67
#2011-06-09|1114.78
#2011-06-10|1114.14
#2011-06-13|1110.78
#2011-06-14|1119.39
#2011-06-15|1119.09
#2011-06-16|1096.78
#2011-06-17|1094.74
#2011-06-20|1090.51
#2011-06-21|1106.03
#2011-06-22|1123.89
#2011-06-23|1112.48
#2011-06-24|1125.38
#2011-06-27|1107.55
#2011-06-28|1113.94
#2011-06-29|1131.07
#2011-06-30|1142.04
#2011-07-01|1148.29
#2011-07-04| .
#2011-07-05|1151.25
#2011-07-06|1163.48
#2011-07-07|1158.84
#2011-07-08|1169.30
#2011-07-11|1160.81
#2011-07-12|1151.08
#2011-07-13|1167.07
#2011-07-14|1161.26
#2011-07-15|1162.97
#2011-07-18|1159.70
#2011-07-19|1159.36
#2011-07-20|1174.56
#2011-07-21|1178.15
#2011-07-22|1194.78
#2011-07-25|1184.27
#2011-07-26|1195.94
#2011-07-27|1193.85
#2011-07-28|1184.36
#2011-07-29|1181.93
#2011-08-01|1202.62
#2011-08-02|1178.16
#2011-08-03|1152.49
#2011-08-04|1122.77
#2011-08-05|1085.65
#2011-08-08|1061.39
#2011-08-09|1048.52
#2011-08-10|1062.27
#2011-08-11|1047.96
#2011-08-12|1046.16
#2011-08-15|1064.63
#2011-08-16|1069.14
#2011-08-17|1067.94
#2011-08-18|1047.48
#2011-08-19|1018.82
#2011-08-22|1000.15
#2011-08-23|1016.24
#2011-08-24|1003.19
#2011-08-25|1017.69
#2011-08-26|1028.74
#2011-08-29|1035.84
#2011-08-30|1052.95
#2011-08-31|1062.95
#2011-09-01|1066.29
#2011-09-02|1051.05
#2011-09-05| .
#2011-09-06| 995.09
#2011-09-07|1013.75
#2011-09-08|1014.83
#2011-09-09| 998.11
#2011-09-12| 979.84
#2011-09-13| 994.69
#2011-09-14| 979.70
#2011-09-15| 995.25
#2011-09-16|1020.23
#2011-09-19|1016.71
#2011-09-20|1003.90
#2011-09-21|1009.08
#2011-09-22| 980.70
#2011-09-23| 979.17
#2011-09-26| 945.28
#2011-09-27| 975.14
#2011-09-28| 978.34
#2011-09-29| 979.56
#2011-09-30| 971.75
#2011-10-03| 943.25
#2011-10-04| 923.66
#2011-10-05| 911.55
#2011-10-06| 935.85
#2011-10-07| 958.11
#2011-10-10| 963.00
#2011-10-11| 982.19
#2011-10-12| 986.02
#2011-10-13|1004.48
#2011-10-14| 992.98
#2011-10-17|1017.84
#2011-10-18| 998.54
#2011-10-19| 998.50
#2011-10-20| 980.82
#2011-10-21| 992.53
#2011-10-24|1018.86
#2011-10-25|1015.88
#2011-10-26|1017.09
#2011-10-27|1051.12
#2011-10-28|1057.32
#2011-10-31|1018.36
#2011-11-01| 995.15
#2011-11-02| 982.06
#2011-11-03| 980.24
#2011-11-04|1004.27
#2011-11-07|1006.78
#2011-11-08| 996.36
#2011-11-09|1006.76
#2011-11-10| 974.44
#2011-11-11| 984.68
#2011-11-14| 997.16
#2011-11-15| 991.14
#2011-11-16| 978.08
#2011-11-17| 985.02
#2011-11-18| 976.24
#2011-11-21| 965.29
#2011-11-22| 966.64
#2011-11-23| 958.04
#2011-11-24| .
#2011-11-25| 935.24
#2011-11-28| 952.68
#2011-11-29| 980.09
#2011-11-30| 979.55
#2011-12-01|1006.27
#2011-12-02|1010.30
#2011-12-05|1012.28
#2011-12-06| 993.39
#2011-12-07|1009.30
#2011-12-08|1004.17
#2011-12-09| 990.80
#2011-12-12| 998.91
#2011-12-13| 989.96
#2011-12-14| 979.50
#2011-12-15| 960.07
#2011-12-16| 963.16
#2011-12-19| 945.19
#2011-12-20| 952.59
#2011-12-21| 962.11
#2011-12-22| 952.90
#2011-12-23| 955.39
#2011-12-26| .
#2011-12-27| 961.09
#2011-12-28| 957.06
#2011-12-29| 960.06
#2011-12-30| 975.58
#2012-01-02| .
#2012-01-03| 982.24
#2012-01-04| 995.93
#2012-01-05| 984.82
#2012-01-06| 972.51
#2012-01-09| 974.60
#2012-01-10| 979.83
#2012-01-11| 983.93
#2012-01-12| 981.81
#2012-01-13| 989.56
#2012-01-16| .
#2012-01-17| 998.51
#2012-01-18|1010.39
#2012-01-19|1020.81
#2012-01-20|1037.26
#2012-01-23|1040.61
#2012-01-24|1032.13
#2012-01-25|1040.82
#2012-01-26|1046.93
#2012-01-27|1053.11
#2012-01-30|1044.03
#2012-01-31|1052.09
#2012-02-01|1052.01
#2012-02-02|1057.39
#2012-02-03|1055.51
#2012-02-06|1068.90
#2012-02-07|1067.73
#2012-02-08|1075.75
#2012-02-09|1069.79
#2012-02-10|1056.80
#2012-02-13|1063.27
#2012-02-14|1053.75
#2012-02-15|1075.93
#2012-02-16|1063.38
#2012-02-17|1073.76
#2012-02-20| .
#2012-02-21|1083.68
#2012-02-22|1084.57
#2012-02-23|1087.47
#2012-02-24|1091.60
#2012-02-27|1091.55
#2012-02-28|1095.94
#2012-02-29|1094.18
#2012-03-01|1083.85
#2012-03-02|1084.68
#2012-03-05|1077.95
#2012-03-06|1067.48
#2012-03-07|1060.40
#2012-03-08|1073.88
#2012-03-09|1076.23
#2012-03-12|1073.17
#2012-03-13|1072.95
#2012-03-14|1075.46
#2012-03-15|1085.63
#2012-03-16|1092.14
#2012-03-19|1096.95
#2012-03-20|1090.20
#2012-03-21|1077.34
#2012-03-22|1086.34
#2012-03-23|1079.24
#2012-03-26|1081.12
#2012-03-27|1097.41
#2012-03-28|1094.36
#2012-03-29|1087.27
#2012-03-30|1084.44
#2012-04-02|1089.65
#2012-04-03|1083.50
#2012-04-04|1062.22
#2012-04-05|1062.70
#2012-04-06| .
#2012-04-09|1049.28
#2012-04-10|1051.00
#2012-04-11|1042.17
#2012-04-12|1057.66
#2012-04-13|1063.15
#2012-04-16|1049.80
#2012-04-17|1045.85
#2012-04-18|1061.95
#2012-04-19|1056.52
#2012-04-20|1056.45
#2012-04-23|1056.41
#2012-04-24|1049.46
#2012-04-25|1054.35
#2012-04-26|1058.84
#2012-04-27|1052.84
#2012-04-30|1059.68
#2012-05-01|1040.53
#2012-05-02|1046.84
#2012-05-03|1043.22
#2012-05-04|1045.09
#2012-05-07|1015.65
#2012-05-08|1023.27
#2012-05-09|1006.64
#2012-05-10|1004.56
#2012-05-11| 998.65
#2012-05-14| 995.95
#2012-05-15| 982.30
#2012-05-16| 965.36
#2012-05-17| 986.18
#2012-05-18| 956.41
#2012-05-21| 954.53
#2012-05-22| 968.35
#2012-05-23| 953.33
#2012-05-24| 953.68
#2012-05-25| 947.56
#2012-05-28| .
#2012-05-29| 964.74
#2012-05-30| 960.51
#2012-05-31| 957.82
#2012-06-01| 939.99
#2012-06-04| 918.81
#2012-06-05| 936.55
#2012-06-06| 948.45
#2012-06-07| 957.90
#2012-06-08| 939.54
#2012-06-11| 962.04
#2012-06-12| 956.59
#2012-06-13| 959.90
#2012-06-14| 955.86
#2012-06-15| 961.41
#2012-06-18| 978.66
#2012-06-19| 972.46
#2012-06-20| 976.98
#2012-06-21| 967.93
#2012-06-22| 960.15
#2012-06-25| 959.43
#2012-06-26| 954.05
#2012-06-27| 957.75
#2012-06-28| 971.70
#2012-06-29| 983.63
#2012-07-02| 989.76
#2012-07-03| 993.26
#2012-07-04| .
#2012-07-05|1002.48
#2012-07-06|1001.35
#2012-07-09| 985.25
#2012-07-10| 980.69
#2012-07-11| 976.40
#2012-07-12| 962.82
#2012-07-13| 968.38
#2012-07-16| 973.88
#2012-07-17| 968.69
#2012-07-18| 966.19
#2012-07-19| 982.15
#2012-07-20| 972.21
#2012-07-23| 954.83
#2012-07-24| 951.13
#2012-07-25| 935.12
#2012-07-26| 949.90
#2012-07-27| 962.42
#2012-07-30| 974.44
#2012-07-31| 981.88
#2012-08-01| 967.15
#2012-08-02| 969.73
#2012-08-03| 952.64
#2012-08-06| 974.25
#2012-08-07| 976.28
#2012-08-08| 983.51
#2012-08-09| 988.48
#2012-08-10| 988.62
#2012-08-13| 984.77
#2012-08-14| 979.98
#2012-08-15| 977.84
#2012-08-16| 990.86
#2012-08-17| 999.79
#2012-08-20|1001.69
#2012-08-21|1000.58
#2012-08-22| 994.95
#2012-08-23|1006.49
#2012-08-24| 991.83
#2012-08-27| 989.20
#2012-08-28| 982.39
#2012-08-29| 983.40
#2012-08-30| 973.68
#2012-08-31| 963.40
#2012-09-03| .
#2012-09-04| 958.28
#2012-09-05| 942.89
#2012-09-06| 936.62
#2012-09-07| 968.79
#2012-09-10| 970.75
#2012-09-11| 969.05
#2012-09-12| 979.29
#2012-09-13| 988.94
#2012-09-14|1004.10
#2012-09-17| 998.17
#2012-09-18|1002.02
#2012-09-19|1014.75
#2012-09-20| 998.26
#2012-09-21|1001.13
#2012-09-24| 997.88
#2012-09-25| 998.97
#2012-09-26| 978.85
#2012-09-27| 985.68
#2012-09-28| 978.23
#2012-10-01| 969.87
#2012-10-02| 968.77
#2012-10-03| 963.59
#2012-10-04| 971.97
#2012-10-05| 977.57
#2012-10-08| 981.34
#2012-10-09| 970.81
#2012-10-10| 954.81
#2012-10-11| 948.46
#2012-10-12| 955.31
#2012-10-15| 961.17
#2012-10-16| 970.58
#2012-10-17| 980.68
#2012-10-18| 992.98
#2012-10-19| 996.53
#2012-10-22| 988.60
#2012-10-23| 985.03
#2012-10-24| 979.62
#2012-10-25| 983.64
#2012-10-26| 975.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.20
#2012-11-01| 977.89
#2012-11-02| 985.44
#2012-11-05| 982.65
#2012-11-06| 977.26
#2012-11-07| 981.63
#2012-11-08| 969.09
#2012-11-09| 967.21
#2012-11-12| 960.62
#2012-11-13| 958.27
#2012-11-14| 948.84
#2012-11-15| 958.31
#2012-11-16| 970.67
#2012-11-19| 983.43
#2012-11-20| 978.03
#2012-11-21| 977.33
#2012-11-22| .
#2012-11-23| 992.38
#2012-11-26| 999.23
#2012-11-27| 997.98
#2012-11-28| 988.74
#2012-11-29| 996.37
#2012-11-30|1000.00
#2012-12-03|1006.08
#2012-12-04|1008.80
#2012-12-05|1006.01
#2012-12-06|1012.26
#2012-12-07|1015.18
#2012-12-10|1014.78
#2012-12-11|1012.20
#2012-12-12|1012.82
#2012-12-13|1019.19
#2012-12-14|1023.56
#2012-12-17|1025.04
#2012-12-18|1028.43
#2012-12-19|1047.47
#2012-12-20|1046.12
#2012-12-21|1039.50
#2012-12-24|1033.97
#2012-12-25|1036.75
#2012-12-26|1040.35
#2012-12-27|1046.74
#2012-12-28|1052.90
#2012-12-31|1047.89
#2013-01-01|1047.89
#2013-01-02|1047.54
#2013-01-03|1054.19
#2013-01-04|1068.27
#2013-01-07|1064.99
#2013-01-08|1060.29
#2013-01-09|1066.03
#2013-01-10|1073.62
#2013-01-11|1069.20
#2013-01-14|1068.93
#2013-01-15|1079.49
#2013-01-16|1063.82
#2013-01-17|1054.41
#2013-01-18|1071.24
#2013-01-21|1067.42
#2013-01-22|1077.51
#2013-01-23|1063.79
#2013-01-24|1060.33
#2013-01-25|1071.29
#2013-01-28|1063.01
#2013-01-29|1068.49
#2013-01-30|1078.62
#2013-01-31|1079.38
#2013-02-01|1066.90
#2013-02-04|1072.54
#2013-02-05|1049.62
#2013-02-06|1074.27
#2013-02-07|1074.95
#2013-02-08|1067.27
#2013-02-11|1059.99
#2013-02-12|1071.45
#2013-02-13|1063.67
#2013-02-14|1069.63
#2013-02-15|1054.38
#2013-02-18|1066.47
#2013-02-19|1071.51
#2013-02-20|1075.70
#2013-02-21|1067.35
#2013-02-22|1068.91
#2013-02-25|1077.05
#2013-02-26|1076.62
#2013-02-27|1068.64
#2013-02-28|1083.60
#2013-03-01|1077.42
#2013-03-04|1071.49
#2013-03-05|1073.02
#2013-03-06|1083.83
#2013-03-07|1076.15
#2013-03-08|1075.14
#2013-03-11|1091.02
#2013-03-12|1090.14
#2013-03-13|1082.05
#2013-03-14|1085.88
#2013-03-15|1106.62
#2013-03-18|1087.74
#2013-03-19|1099.76
#2013-03-20|1095.54
#2013-03-21|1109.05
#2013-03-22|1098.16
#2013-03-25|1106.22
#2013-03-26|1102.27
#2013-03-27|1103.49
#2013-03-28|1096.40
#2013-03-29|1094.00
#2013-04-01|1080.80
#2013-04-02|1065.34
#2013-04-03|1079.01
#2013-04-04|1059.25
#2013-04-05|1063.98
#2013-04-08|1071.77
#2013-04-09|1088.74
#2013-04-10|1102.24
#2013-04-11|1125.38
#2013-04-12|1125.58
#2013-04-15|1115.03
#2013-04-16|1103.34
#2013-04-17|1116.26
#2013-04-18|1094.04
#2013-04-19|1092.24
#2013-04-22|1112.75
#2013-04-23|1111.52
#2013-04-24|1133.56
#2013-04-25|1140.41
#2013-04-26|1148.31
#2013-04-29|1145.58
#2013-04-30|1156.53
#2013-05-01|1147.87
#2013-05-02|1133.31
#2013-05-03|1125.81
#2013-05-06|1123.12
#2013-05-07|1155.90
#2013-05-08|1174.34
#2013-05-09|1163.21
#2013-05-10|1160.46
#2013-05-13|1175.69
#2013-05-14|1176.50
#2013-05-15|1188.41
#2013-05-16|1188.64
#2013-05-17|1186.11
#2013-05-20|1210.90
#2013-05-21|1217.06
#2013-05-22|1216.82
#2013-05-23|1170.49
#2013-05-24|1169.63
#2013-05-27|1132.65
#2013-05-28|1138.55
#2013-05-29|1156.49
#2013-05-30|1125.34
#2013-05-31|1122.07
#2013-06-03|1111.79
#2013-06-04|1119.77
#2013-06-05|1117.87
#2013-06-06|1085.29
#2013-06-07|1078.85
#2013-06-10|1102.51
#2013-06-11|1111.87
#2013-06-12|1124.10
#2013-06-13|1092.05
#2013-06-14|1103.30
#2013-06-17|1124.08
#2013-06-18|1116.46
#2013-06-19|1140.79
#2013-06-20|1085.23
#2013-06-21|1096.16
#2013-06-24|1078.72
#2013-06-25|1068.59
#2013-06-26|1062.74
#2013-06-27|1074.98
#2013-06-28|1088.98
#2013-07-01|1097.96
#2013-07-02|1111.62
#2013-07-03|1114.43
#2013-07-04|1110.53
#2013-07-05|1119.87
#2013-07-08|1107.87
#2013-07-09|1127.99
#2013-07-10|1136.06
#2013-07-11|1152.45
#2013-07-12|1155.32
#2013-07-15|1151.74
#2013-07-16|1164.35
#2013-07-17|1159.50
#2013-07-18|1156.64
#2013-07-19|1144.63
#2013-07-22|1155.54
#2013-07-23|1158.83
#2013-07-24|1153.76
#2013-07-25|1149.43
#2013-07-26|1136.73
#2013-07-29|1111.07
#2013-07-30|1122.22
#2013-07-31|1107.16
#2013-08-01|1117.80
#2013-08-02|1147.35
#2013-08-05|1143.55
#2013-08-06|1160.92
#2013-08-07|1140.47
#2013-08-08|1137.34
#2013-08-09|1140.42
#2013-08-12|1140.19
#2013-08-13|1142.32
#2013-08-14|1156.33
#2013-08-15|1142.45
#2013-08-16|1137.60
#2013-08-19|1137.80
#2013-08-20|1120.45
#2013-08-21|1117.06
#2013-08-22|1104.39
#2013-08-23|1126.12
#2013-08-26|1126.35
#2013-08-27|1129.08
#2013-08-28|1105.65
#2013-08-29|1104.01
#2013-08-30|1101.60
#2013-09-02|1104.07
#2013-09-03|1124.67
#2013-09-04|1132.83
#2013-09-05|1131.92
#2013-09-06|1137.31
#2013-09-09|1154.81
#2013-09-10|1169.76
#2013-09-11|1172.77
#2013-09-12|1179.96
#2013-09-13|1179.33
#2013-09-16|1189.14
#2013-09-17|1186.12
#2013-09-18|1200.01
#2013-09-19|1220.35
#2013-09-20|1217.76
#2013-09-23|1225.64
#2013-09-24|1221.06
#2013-09-25|1214.41
#2013-09-26|1223.56
#2013-09-27|1225.48
#2013-09-30|1204.32
#2013-10-01|1203.49
#2013-10-02|1193.54
#2013-10-03|1189.47
#2013-10-04|1183.57
#2013-10-07|1166.96
#2013-10-08|1172.64
#2013-10-09|1186.70
#2013-10-10|1184.98
#2013-10-11|1204.94
#2013-10-14|1205.64
#2013-10-15|1204.70
#2013-10-16|1200.75
#2013-10-17|1221.59
#2013-10-18|1223.95
#2013-10-21|1225.36
#2013-10-22|1228.68
#2013-10-23|1220.44
#2013-10-24|1227.18
#2013-10-25|1209.13
#2013-10-28|1224.92
#2013-10-29|1209.57
#2013-10-30|1219.83
#2013-10-31|1215.64
#2013-11-01|1196.48
#2013-11-04|1198.48
#2013-11-05|1202.17
#2013-11-06|1209.22
#2013-11-07|1196.18
#2013-11-08|1189.73
#2013-11-11|1193.85
#2013-11-12|1202.18
#2013-11-13|1198.14
#2013-11-14|1207.67
#2013-11-15|1220.62
#2013-11-18|1224.47
#2013-11-19|1220.22
#2013-11-20|1221.42
#2013-11-21|1219.16
#2013-11-22|1220.33
#2013-11-25|1225.44
#2013-11-26|1223.37
#2013-11-27|1212.18
#2013-11-28|1226.19
#2013-11-29|1223.54
#2013-12-02|1215.70
#2013-12-03|1224.25
#2013-12-04|1202.36
#2013-12-05|1194.19
#2013-12-06|1195.06
#2013-12-09|1208.57
#2013-12-10|1211.69
#2013-12-11|1208.36
#2013-12-12|1194.31
#2013-12-13|1192.77
#2013-12-16|1181.26
#2013-12-17|1191.47
#2013-12-18|1200.21
#2013-12-19|1202.84
#2013-12-20|1206.75
#2013-12-23|1209.48
#2013-12-24|1207.56
#2013-12-25|1207.18
#2013-12-26|1219.50
#2013-12-27|1223.50
#2013-12-30|1234.14
#2013-12-31|1234.90
#2014-01-01|1234.90
#2014-01-02|1236.13
#2014-01-03|1239.46
#2014-01-06|1232.22
#2014-01-07|1223.76
#2014-01-08|1247.12
#2014-01-09|1240.82
#2014-01-10|1247.86
#2014-01-13|1256.51
#2014-01-14|1228.50
#2014-01-15|1245.80
#2014-01-16|1246.50
#2014-01-17|1250.50
#2014-01-20|1251.41
#2014-01-21|1251.86
#2014-01-22|1256.42
#2014-01-23|1253.48
#2014-01-24|1245.87
#2014-01-27|1214.20
#2014-01-28|1208.07
#2014-01-29|1238.98
#2014-01-30|1206.50
#2014-01-31|1208.32
#2014-02-03|1201.05
#2014-02-04|1145.58
#2014-02-05|1166.12
#2014-02-06|1166.05
#2014-02-07|1184.88
#2014-02-10|1199.29
#2014-02-11|1199.18
#2014-02-12|1215.48
#2014-02-13|1201.88
#2014-02-14|1193.96
#2014-02-17|1205.09
#2014-02-18|1222.35
#2014-02-19|1223.65
#2014-02-20|1198.17
#2014-02-21|1218.16
#2014-02-24|1220.93
#2014-02-25|1233.86
#2014-02-26|1226.62
#2014-02-27|1227.30
#2014-02-28|1227.00
#2014-03-03|1219.13
#2014-03-04|1220.06
#2014-03-05|1230.40
#2014-03-06|1238.65
#2014-03-07|1244.72
#2014-03-10|1237.70
#2014-03-11|1239.36
#2014-03-12|1219.25
#2014-03-13|1223.61
#2014-03-14|1193.85
#2014-03-17|1182.06
#2014-03-18|1195.86
#2014-03-19|1193.80
#2014-03-20|1169.46
#2014-03-21|1171.65
#2014-03-24|1185.74
#2014-03-25|1187.49
#2014-03-26|1202.32
#2014-03-27|1208.80
#2014-03-28|1206.18
#2014-03-31|1218.52
#2014-04-01|1220.09
#2014-04-02|1223.53
#2014-04-03|1226.86
#2014-04-04|1229.34
#2014-04-07|1217.10
#2014-04-08|1210.40
#2014-04-09|1193.74
#2014-04-10|1203.34
#2014-04-11|1186.40
#2014-04-14|1181.07
#2014-04-15|1185.11
#2014-04-16|1204.79
#2014-04-17|1206.70
#2014-04-18|1212.11
#2014-04-21|1208.36
#2014-04-22|1199.18
#2014-04-23|1207.44
#2014-04-24|1203.29
#2014-04-25|1209.15
#2014-04-28|1193.97
#2014-04-29|1194.24
#2014-04-30|1197.13
#2014-05-01|1208.40
#2014-05-02|1209.02
#2014-05-05|1209.09
#2014-05-06|1216.25
#2014-05-07|1185.87
#2014-05-08|1194.92
#2014-05-09|1197.30
#2014-05-12|1188.13
#2014-05-13|1202.99
#2014-05-14|1212.50
#2014-05-15|1212.66
#2014-05-16|1202.50
#2014-05-19|1192.25
#2014-05-20|1188.36
#2014-05-21|1181.56
#2014-05-22|1197.64
#2014-05-23|1206.18
#2014-05-26|1217.51
#2014-05-27|1217.16
#2014-05-28|1224.11
#2014-05-29|1230.14
#2014-05-30|1225.51
#2014-06-02|1238.96
#2014-06-03|1243.16
#2014-06-04|1244.21
#2014-06-05|1248.27
#2014-06-06|1251.47
#2014-06-09|1253.98
#2014-06-10|1250.34
#2014-06-11|1261.45
#2014-06-12|1260.28
#2014-06-13|1261.15
#2014-06-16|1255.72
#2014-06-17|1255.42
#2014-06-18|1264.62
#2014-06-19|1286.46
#2014-06-20|1280.78
#2014-06-23|1286.85
#2014-06-24|1285.66
#2014-06-25|1281.61
#2014-06-26|1290.05
#2014-06-27|1281.04
#2014-06-30|1286.76
#2014-07-01|1300.30
#2014-07-02|1301.41
#2014-07-03|1297.85
#2014-07-04|1304.99
#2014-07-07|1302.50
#2014-07-08|1304.42
#2014-07-09|1296.34
#2014-07-10|1290.94
#2014-07-11|1286.22
#2014-07-14|1292.40
#2014-07-15|1293.89
#2014-07-16|1295.56
#2014-07-17|1297.97
#2014-07-18|1291.62
#2014-07-21|1292.70
#2014-07-22|1301.58
#2014-07-23|1305.06
#2014-07-24|1301.55
#2014-07-25|1313.15
#2014-07-28|1317.00
#2014-07-29|1318.77
#2014-07-30|1312.79
#2014-07-31|1309.68
#2014-08-01|1302.18
#2014-08-04|1299.89
#2014-08-05|1279.97
#2014-08-06|1278.77
#2014-08-07|1283.18
#2014-08-08|1259.55
#2014-08-11|1277.57
#2014-08-12|1285.18
#2014-08-13|1285.38
#2014-08-14|1294.61
#2014-08-15|1295.16
#2014-08-18|1296.44
#2014-08-19|1304.47
#2014-08-20|1298.63
#2014-08-21|1300.09
#2014-08-22|1291.07
#2014-08-25|1300.70
#2014-08-26|1297.13
#2014-08-27|1302.76
#2014-08-28|1298.89
#2014-08-29|1294.37
#2014-09-01|1298.48
#2014-09-02|1302.10
#2014-09-03|1312.83
#2014-09-04|1304.97
#2014-09-05|1304.73
#2014-09-08|1304.57
#2014-09-09|1297.53
#2014-09-10|1294.08
#2014-09-11|1292.71
#2014-09-12|1286.32
#2014-09-15|1284.83
#2014-09-16|1282.29
#2014-09-17|1273.34
#2014-09-18|1273.96
#2014-09-19|1285.86
#2014-09-22|1283.33
#2014-09-23|1285.12
#2014-09-24|1286.85
#2014-09-25|1303.49
#2014-09-26|1288.05
#2014-09-29|1289.70
#2014-09-30|1271.16
#2014-10-01|1260.09
#2014-10-02|1238.31
#2014-10-03|1230.84
#2014-10-06|1251.14
#2014-10-07|1249.74
#2014-10-08|1232.38
#2014-10-09|1222.07
#2014-10-10|1199.27
#2014-10-13|1202.88
#2014-10-14|1183.84
#2014-10-15|1202.09
#2014-10-16|1180.21
#2014-10-17|1164.94
#2014-10-20|1203.57
#2014-10-21|1187.15
#2014-10-22|1210.55
#2014-10-23|1199.71
#2014-10-24|1210.67
#2014-10-27|1221.11
#2014-10-28|1211.65
#2014-10-29|1230.94
#2014-10-30|1227.65
#2014-10-31|1240.86
#2014-11-03|1221.18
#2014-11-04|1256.52
#2014-11-05|1242.29
#2014-11-06|1231.07
#2014-11-07|1236.09
#2014-11-10|1237.43
#2014-11-11|1239.44
#2014-11-12|1242.68
#2014-11-13|1242.38
#2014-11-14|1243.61
#2014-11-17|1216.66
#2014-11-18|1236.98
#2014-11-19|1227.85
#2014-11-20|1223.11
#2014-11-21|1228.30
#2014-11-24|1221.84
#2014-11-25|1233.25
#2014-11-26|1238.98
#2014-11-27|1229.80
#2014-11-28|1233.76
#2014-12-01|1236.71
#2014-12-02|1237.79
#2014-12-03|1234.37
#2014-12-04|1244.06
#2014-12-05|1234.56
#2014-12-08|1240.11
#2014-12-09|1239.36
#2014-12-10|1217.42
#2014-12-11|1204.47
#2014-12-12|1215.06
#2014-12-15|1197.15
#2014-12-16|1185.20
#2014-12-17|1186.37
#2014-12-18|1193.47
#2014-12-19|1214.95
#2014-12-22|1218.33
#2014-12-23|1210.22
#2014-12-24|1220.90
#2014-12-25|1217.84
#2014-12-26|1226.93
#2014-12-29|1227.25
#2014-12-30|1221.88
#2014-12-31|1217.94
#2015-01-01|1217.94
#2015-01-02|1215.72
#2015-01-05|1218.33
#2015-01-06|1191.27
#2015-01-07|1180.50
#2015-01-08|1192.85
#2015-01-09|1204.01
#2015-01-12|1208.72
#2015-01-13|1204.52
#2015-01-14|1199.72
#2015-01-15|1215.94
#2015-01-16|1197.12
#2015-01-19|1207.55
#2015-01-20|1215.03
#2015-01-21|1215.07
#2015-01-22|1211.54
#2015-01-23|1226.69
#2015-01-26|1220.37
#2015-01-27|1243.26
#2015-01-28|1238.79
#2015-01-29|1218.89
#2015-01-30|1225.24
#2015-02-02|1226.09
#2015-02-03|1212.87
#2015-02-04|1230.95
#2015-02-05|1221.08
#2015-02-06|1212.09
#2015-02-09|1220.72
#2015-02-10|1213.54
#2015-02-11|1203.46
#2015-02-12|1222.44
#2015-02-13|1228.61
#2015-02-16|1238.87
#2015-02-17|1238.89
#2015-02-18|1257.02
#2015-02-19|1261.76
#2015-02-20|1270.14
#2015-02-23|1270.91
#2015-02-24|1271.28
#2015-02-25|1277.35
#2015-02-26|1277.05
#2015-02-27|1280.89
#2015-03-02|1277.24
#2015-03-03|1282.95
#2015-03-04|1277.51
#2015-03-05|1272.25
#2015-03-06|1270.54
#2015-03-09|1262.67
#2015-03-10|1259.54
#2015-03-11|1259.44
#2015-03-12|1275.63
#2015-03-13|1290.03
#2015-03-16|1287.23
#2015-03-17|1299.70
#2015-03-18|1310.26
#2015-03-19|1306.25
#2015-03-20|1318.87
#2015-03-23|1334.18
#2015-03-24|1331.05
#2015-03-25|1342.02
#2015-03-26|1325.97
#2015-03-27|1310.74
#2015-03-30|1300.36
#2015-03-31|1296.69
#2015-04-01|1287.32
#2015-04-02|1302.89
#2015-04-03|1317.21
#2015-04-06|1311.43
#2015-04-07|1313.45
#2015-04-08|1322.90
#2015-04-09|1320.46
#2015-04-10|1318.33
#2015-04-13|1316.10
#2015-04-14|1330.28
#2015-04-15|1327.73
#2015-04-16|1334.41
#2015-04-17|1323.41
#2015-04-20|1312.80
#2015-04-21|1324.87
#2015-04-22|1332.64
#2015-04-23|1343.10
#2015-04-24|1344.36
#2015-04-27|1346.69
#2015-04-28|1359.04
#2015-04-29|1356.25
#2015-04-30|1327.69
#2015-05-01|1320.00
#2015-05-04|1321.17
#2015-05-05|1323.46
#2015-05-06|1328.19
#2015-05-07|1313.54
#2015-05-08|1315.99
#2015-05-11|1325.40
#2015-05-12|1333.14
#2015-05-13|1353.07
#2015-05-14|1352.53
#2015-05-15|1358.00
#2015-05-18|1357.72
#2015-05-19|1350.95
#2015-05-20|1351.00
#2015-05-21|1354.50
#2015-05-22|1356.59
#2015-05-25|1364.56
#2015-05-26|1350.40
#2015-05-27|1350.21
#2015-05-28|1349.61
#2015-05-29|1352.91
#2015-06-01|1350.17
#2015-06-02|1352.16
#2015-06-03|1352.53
#2015-06-04|1348.07
#2015-06-05|1332.31
#2015-06-08|1331.38
#2015-06-09|1318.89
#2015-06-10|1331.82
#2015-06-11|1335.51
#2015-06-12|1344.81
#2015-06-15|1341.54
#2015-06-16|1330.37
#2015-06-17|1318.32
#2015-06-18|1318.63
#2015-06-19|1334.25
#2015-06-22|1332.89
#2015-06-23|1342.17
#2015-06-24|1342.55
#2015-06-25|1337.45
#2015-06-26|1324.73
#2015-06-29|1304.07
#2015-06-30|1312.95
#2015-07-01|1317.81
#2015-07-02|1324.24
#2015-07-03|1324.69
#2015-07-06|1301.31
#2015-07-07|1308.68
#2015-07-08|1273.95
#2015-07-09|1272.45
#2015-07-10|1255.73
#2015-07-13|1262.87
#2015-07-14|1285.81
#2015-07-15|1283.82
#2015-07-16|1291.86
#2015-07-17|1292.02
#2015-07-20|1290.64
#2015-07-21|1301.87
#2015-07-22|1283.20
#2015-07-23|1281.34
#2015-07-24|1271.25
#2015-07-27|1264.06
#2015-07-28|1253.10
#2015-07-29|1242.42
#2015-07-30|1247.01
#2015-07-31|1262.43
#2015-08-03|1256.35
#2015-08-04|1245.09
#2015-08-05|1242.80
#2015-08-06|1253.05
#2015-08-07|1265.82
#2015-08-10|1262.29
#2015-08-11|1258.13
#2015-08-12|1248.35
#2015-08-13|1247.29
#2015-08-14|1242.10
#2015-08-17|1245.45
#2015-08-18|1244.74
#2015-08-19|1226.78
#2015-08-20|1215.92
#2015-08-21|1195.17
#2015-08-24|1162.24
#2015-08-25|1121.48
#2015-08-26|1159.45
#2015-08-27|1159.22
#2015-08-28|1196.83
#2015-08-31|1181.67
#2015-09-01|1155.04
#2015-09-02|1139.76
#2015-09-03|1145.35
#2015-09-04|1133.66
#2015-09-07|1131.73
#2015-09-08|1116.96
#2015-09-09|1161.87
#2015-09-10|1150.97
#2015-09-11|1146.33
#2015-09-14|1142.39
#2015-09-15|1135.55
#2015-09-16|1150.15
#2015-09-17|1166.61
#2015-09-18|1153.94
#2015-09-21|1143.94
#2015-09-22|1147.76
#2015-09-23|1137.80
#2015-09-24|1117.74
#2015-09-25|1114.53
#2015-09-28|1111.65
#2015-09-29|1071.38
#2015-09-30|1092.93
#2015-10-01|1117.52
#2015-10-02|1119.30
#2015-10-05|1131.70
#2015-10-06|1142.44
#2015-10-07|1162.81
#2015-10-08|1160.26
#2015-10-09|1187.10
#2015-10-12|1194.28
#2015-10-13|1185.36
#2015-10-14|1167.79
#2015-10-15|1192.19
#2015-10-16|1191.22
#2015-10-19|1180.67
#2015-10-20|1178.46
#2015-10-21|1201.18
#2015-10-22|1191.54
#2015-10-23|1210.18
#2015-10-26|1219.47
#2015-10-27|1208.31
#2015-10-28|1204.54
#2015-10-29|1204.16
#2015-10-30|1212.22
#2015-11-02|1195.67
#2015-11-03|1195.94
#2015-11-04|1203.36
#2015-11-05|1205.10
#2015-11-06|1197.58
#2015-11-09|1207.83
#2015-11-10|1203.05
#2015-11-11|1207.19
#2015-11-12|1211.77
#2015-11-13|1201.74
#2015-11-16|1185.89
#2015-11-17|1202.13
#2015-11-18|1197.82
#2015-11-19|1218.97
#2015-11-20|1223.62
#2015-11-23|1223.27
#2015-11-24|1231.51
#2015-11-25|1219.56
#2015-11-26|1223.93
#2015-11-27|1214.90
#2015-11-30|1208.06
#2015-12-01|1231.68
#2015-12-02|1221.18
#2015-12-03|1221.72
#2015-12-04|1204.73
#2015-12-07|1208.27
#2015-12-08|1194.01
#2015-12-09|1191.93
#2015-12-10|1186.01
#2015-12-11|1195.11
#2015-12-14|1178.15
#2015-12-15|1153.83
#2015-12-16|1175.60
#2015-12-17|1179.15
#2015-12-18|1169.16
#2015-12-21|1168.18
#2015-12-22|1170.07
#2015-12-23|1169.89
#2015-12-24|1174.12
#2015-12-25|1168.16
#2015-12-28|1176.43
#2015-12-29|1185.94
#2015-12-30|1186.66
#2015-12-31|1188.49
#2016-01-01|1188.49
#2016-01-04|1168.63
#2016-01-05|1163.38
#2016-01-06|1149.11
#2016-01-07|1122.47
#2016-01-08|1121.30
#2016-01-11|1119.34
#2016-01-12|1084.66
#2016-01-13|1113.77
#2016-01-14|1086.89
#2016-01-15|1089.43
#2016-01-18|1076.79
#2016-01-19|1083.74
#2016-01-20|1055.36
#2016-01-21|1031.61
#2016-01-22|1072.02
#2016-01-25|1080.51
#2016-01-26|1054.91
#2016-01-27|1076.70
#2016-01-28|1067.60
#2016-01-29|1073.15
#2016-02-01|1098.08
#2016-02-02|1090.79
#2016-02-03|1066.26
#2016-02-04|1073.68
#2016-02-05|1067.70
#2016-02-08|1083.12
#2016-02-09|1041.39
#2016-02-10|1026.66
#2016-02-11|1038.77
#2016-02-12| 989.90
#2016-02-15|1045.05
#2016-02-16|1059.36
#2016-02-17|1050.46
#2016-02-18|1082.99
#2016-02-19|1072.91
#2016-02-22|1081.96
#2016-02-23|1085.08
#2016-02-24|1079.99
#2016-02-25|1080.44
#2016-02-26|1076.91
#2016-02-29|1075.45
#2016-03-01|1069.86
#2016-03-02|1110.86
#2016-03-03|1130.59
#2016-03-04|1144.32
#2016-03-07|1143.67
#2016-03-08|1141.19
#2016-03-09|1126.89
#2016-03-10|1137.55
#2016-03-11|1142.63
#2016-03-14|1154.35
#2016-03-15|1149.85
#2016-03-16|1135.98
#2016-03-17|1160.43
#2016-03-18|1154.92
#2016-03-21|1152.37
#2016-03-22|1171.53
#2016-03-23|1153.62
#2016-03-24|1138.75
#2016-03-25|1148.94
#2016-03-28|1153.52
#2016-03-29|1149.98
#2016-03-30|1149.34
#2016-03-31|1146.19
#2016-04-01|1109.75
#2016-04-04|1117.67
#2016-04-05|1096.22
#2016-04-06|1100.13
#2016-04-07|1120.06
#2016-04-08|1129.36
#2016-04-11|1132.90
#2016-04-12|1146.39
#2016-04-13|1169.47
#2016-04-14|1199.59
#2016-04-15|1196.82
#2016-04-18|1172.73
#2016-04-19|1200.01
#2016-04-20|1205.27
#2016-04-21|1222.89
#2016-04-22|1210.03
#2016-04-25|1210.93
#2016-04-26|1200.80
#2016-04-27|1191.81
#2016-04-28|1192.69
#2016-04-29|1205.53
#2016-05-02|1175.19
#2016-05-03|1177.45
#2016-05-04|1167.32
#2016-05-05|1164.46
#2016-05-06|1163.31
#2016-05-09|1151.65
#2016-05-10|1160.81
#2016-05-11|1169.98
#2016-05-12|1171.83
#2016-05-13|1152.65
#2016-05-16|1161.86
#2016-05-17|1173.54
#2016-05-18|1165.65
#2016-05-19|1156.68
#2016-05-20|1156.95
#2016-05-23|1161.29
#2016-05-24|1146.03
#2016-05-25|1157.45
#2016-05-26|1162.74
#2016-05-27|1170.04
#2016-05-30|1170.60
#2016-05-31|1184.25
#2016-06-01|1182.28
#2016-06-02|1167.48
#2016-06-03|1186.77
#2016-06-06|1177.98
#2016-06-07|1192.99
#2016-06-08|1204.59
#2016-06-09|1196.46
#2016-06-10|1187.02
#2016-06-13|1155.90
#2016-06-14|1149.31
#2016-06-15|1152.23
#2016-06-16|1138.18
#2016-06-17|1146.33
#2016-06-20|1175.97
#2016-06-21|1182.54
#2016-06-22|1173.52
#2016-06-23|1180.75
#2016-06-24|1128.67
#2016-06-27|1135.91
#2016-06-28|1127.72
#2016-06-29|1154.63
#2016-06-30|1162.17
#2016-07-01|1167.20
#2016-07-04|1174.05
#2016-07-05|1173.90
#2016-07-06|1158.60
#2016-07-07|1157.02
#2016-07-08|1149.10
#2016-07-11|1172.48
#2016-07-12|1181.16
#2016-07-13|1199.90
#2016-07-14|1198.90
#2016-07-15|1199.28
#2016-07-18|1199.67
#2016-07-19|1204.47
#2016-07-20|1203.57
#2016-07-21|1219.13
#2016-07-22|1208.22
#2016-07-25|1214.45
#2016-07-26|1212.88
#2016-07-27|1219.05
#2016-07-28|1220.75
#2016-07-29|1243.31
#2016-08-01|1237.62
#2016-08-02|1235.71
#2016-08-03|1212.22
#2016-08-04|1229.61
#2016-08-05|1220.30
#2016-08-08|1241.53
#2016-08-09|1255.98
#2016-08-10|1263.88
#2016-08-11|1263.40
#2016-08-12|1275.87
#2016-08-15|1271.85
#2016-08-16|1263.22
#2016-08-17|1272.67
#2016-08-18|1262.37
#2016-08-19|1269.38
#2016-08-22|1271.67
#2016-08-23|1264.85
#2016-08-24|1263.30
#2016-08-25|1262.31
#2016-08-26|1250.80
#2016-08-29|1254.03
#2016-08-30|1248.61
#2016-08-31|1259.20
#2016-09-01|1262.15
#2016-09-02|1249.15
#2016-09-05|1264.79
#2016-09-06|1279.35
#2016-09-07|1285.83
#2016-09-08|1283.09
#2016-09-09|1271.57
#2016-09-12|1249.85
#2016-09-13|1248.15
#2016-09-14|1237.36
#2016-09-15|1231.82
#2016-09-16|1242.97
#2016-09-19|1249.98
#2016-09-20|1253.57
#2016-09-21|1282.90
#2016-09-22|1285.74
#2016-09-23|1286.19
#2016-09-26|1276.11
#2016-09-27|1289.95
#2016-09-28|1278.61
#2016-09-29|1287.41
#2016-09-30|1275.39
#2016-10-03|1277.14
#2016-10-04|1273.93
#2016-10-05|1273.12
#2016-10-06|1276.37
#2016-10-07|1287.36
#2016-10-10|1283.73
#2016-10-11|1288.19
#2016-10-12|1276.60
#2016-10-13|1277.67
#2016-10-14|1274.21
#2016-10-17|1281.73
#2016-10-18|1288.44
#2016-10-19|1296.18
#2016-10-20|1297.35
#2016-10-21|1294.72
#2016-10-24|1294.91
#2016-10-25|1298.40
#2016-10-26|1298.38
#2016-10-27|1288.16
#2016-10-28|1290.06
#2016-10-31|1293.89
#2016-11-01|1297.12
#2016-11-02|1287.75
#2016-11-03|1289.22
#2016-11-04|1275.34
#2016-11-07|1278.90
#2016-11-08|1279.48
#2016-11-09|1227.67
#2016-11-10|1275.88
#2016-11-11|1274.67
#2016-11-14|1274.74
#2016-11-15|1269.51
#2016-11-16|1272.36
#2016-11-17|1274.98
#2016-11-18|1268.25
#2016-11-21|1271.32
#2016-11-22|1272.19
#2016-11-23|1259.45
#2016-11-24|1263.22
#2016-11-25|1269.74
#2016-11-28|1279.07
#2016-11-29|1270.99
#2016-11-30|1259.56
#2016-12-01|1268.74
#2016-12-02|1265.52
#2016-12-05|1256.09
#2016-12-06|1268.74
#2016-12-07|1280.01
#2016-12-08|1288.66
#2016-12-09|1284.94
#2016-12-12|1282.96
#2016-12-13|1285.77
#2016-12-14|1286.44
#2016-12-15|1254.79
#2016-12-16|1262.66
#2016-12-19|1271.48
#2016-12-20|1264.32
#2016-12-21|1263.82
#2016-12-22|1264.81
#2016-12-23|1265.85
#2016-12-26|1260.93
#2016-12-27|1254.04
#2016-12-28|1257.89
#2016-12-29|1254.88
#2016-12-30|1253.02
#2017-01-02|1253.48
#2017-01-03|1246.46
#2017-01-04|1275.31
#2017-01-05|1292.23
#2017-01-06|1281.60
#2017-01-09|1281.39
#2017-01-10|1284.01
#2017-01-11|1282.48
#2017-01-12|1303.28
#2017-01-13|1298.80
#2017-01-16|1296.71
#2017-01-17|1293.06
#2017-01-18|1297.02
#2017-01-19|1287.56
#2017-01-20|1296.08
#2017-01-23|1303.96
#2017-01-24|1304.70
#2017-01-25|1315.37
#2017-01-26|1321.60
#2017-01-27|1321.53
#2017-01-30|1326.33
#2017-01-31|1322.27
#2017-02-01|1322.33
#2017-02-02|1322.29
#2017-02-03|1324.29
#2017-02-06|1327.31
#2017-02-07|1328.25
#2017-02-08|1340.78
#2017-02-09|1319.02
#2017-02-10|1336.51
#2017-02-13|1342.01
#2017-02-14|1331.19
#2017-02-15|1342.70
#2017-02-16|1351.33
#2017-02-17|1348.87
#2017-02-20|1344.09
#2017-02-21|1346.08
#2017-02-22|1352.41
#2017-02-23|1362.80
#2017-02-24|1356.43
#2017-02-27|1347.32
#2017-02-28|1353.33
#2017-03-01|1350.26
#2017-03-02|1353.17
#2017-03-03|1342.83
#2017-03-06|1346.59
#2017-03-07|1348.95
#2017-03-08|1340.83
#2017-03-09|1337.97
#2017-03-10|1350.14
#2017-03-13|1356.61
#2017-03-14|1356.46
#2017-03-15|1351.97
#2017-03-16|1377.53
#2017-03-17|1379.47
#2017-03-20|1381.12
#2017-03-21|1387.80
#2017-03-22|1369.92
#2017-03-23|1371.66
#2017-03-24|1378.29
#2017-03-27|1369.94
#2017-03-28|1390.30
#2017-03-29|1384.53
#2017-03-30|1371.47
#2017-03-31|1358.41
#2017-04-03|1364.21
#2017-04-04|1355.69
#2017-04-05|1354.55
#2017-04-06|1338.57
#2017-04-07|1344.37
#2017-04-10|1347.75
#2017-04-11|1352.90
#2017-04-12|1342.12
#2017-04-13|1335.30
#2017-04-14|1326.94
#2017-04-17|1336.30
#2017-04-18|1336.93
#2017-04-19|1332.90
#2017-04-20|1331.95
#2017-04-21|1344.52
#2017-04-24|1347.98
#2017-04-25|1353.82
#2017-04-26|1364.27
#2017-04-27|1367.17
#2017-04-28|1366.81
#2017-05-01|1376.20
#2017-05-02|1378.76
#2017-05-03|1375.39
#2017-05-04|1371.81
#2017-05-05|1371.27
#2017-05-08|1396.68
#2017-05-09|1381.04
#2017-05-10|1386.13
#2017-05-11|1386.98
#2017-05-12|1385.85
#2017-05-15|1382.28
#2017-05-16|1391.16
#2017-05-17|1396.60
#2017-05-18|1381.10
#2017-05-19|1379.58
#2017-05-22|1393.52
#2017-05-23|1392.08
#2017-05-24|1394.24
#2017-05-25|1402.14
#2017-05-26|1397.48
#2017-05-29|1397.61
#2017-05-30|1403.44
#2017-05-31|1406.06
#2017-06-01|1410.65
#2017-06-02|1444.55
#2017-06-05|1442.92
#2017-06-06|1440.87
#2017-06-07|1442.81
#2017-06-08|1432.68
#2017-06-09|1428.00
#2017-06-12|1431.48
#2017-06-13|1432.71
#2017-06-14|1443.95
#2017-06-15|1419.93
#2017-06-16|1424.25
#2017-06-19|1428.05
#2017-06-20|1433.61
#2017-06-21|1429.88
#2017-06-22|1432.70
#2017-06-23|1437.65
#2017-06-26|1437.31
#2017-06-27|1435.97
#2017-06-28|1428.82
#2017-06-29|1435.07
#2017-06-30|1425.21
#2017-07-03|1415.41
#2017-07-04|1411.86
#2017-07-05|1420.90
#2017-07-06|1420.09
#2017-07-07|1408.00
#2017-07-10|1413.69
#2017-07-11|1419.03
#2017-07-12|1426.38
#2017-07-13|1430.98
#2017-07-14|1446.37
#2017-07-17|1445.60
#2017-07-18|1455.43
#2017-07-19|1455.02
#2017-07-20|1465.36
#2017-07-21|1476.52
#2017-07-24|1471.28
#2017-07-25|1462.54
#2017-07-26|1461.50
#2017-07-27|1472.18
#2017-07-28|1470.34
#2017-07-31|1475.96
#2017-08-01|1486.72
#2017-08-02|1494.71
#2017-08-03|1498.79
#2017-08-04|1487.91
#2017-08-07|1497.82
#2017-08-08|1493.73
#2017-08-09|1485.45
#2017-08-10|1489.41
#2017-08-11|1487.47
#2017-08-14|1472.87
#2017-08-15|1473.37
#2017-08-16|1472.32
#2017-08-17|1486.39
#2017-08-18|1483.01
#2017-08-21|1484.26
#2017-08-22|1484.13
#2017-08-23|1491.43
#2017-08-24|1482.90
#2017-08-25|1487.97
#2017-08-28|1489.71
#2017-08-29|1494.16
#2017-08-30|1486.63
#2017-08-31|1496.05
#2017-09-01|1498.53
#2017-09-04|1489.59
#2017-09-05|1487.10
#2017-09-06|1493.03
#2017-09-07|1506.70
#2017-09-08|1511.17
#2017-09-11|1519.01
#2017-09-12|1518.74
#2017-09-13|1519.44
#2017-09-14|1513.92
#2017-09-15|1520.07
#2017-09-18|1516.75
#2017-09-19|1535.57
#2017-09-20|1539.30
#2017-09-21|1519.81
#2017-09-22|1520.13
#2017-09-25|1526.13
#2017-09-26|1516.80
#2017-09-27|1507.26
#2017-09-28|1515.99
#2017-09-29|1517.60
#2017-10-02|1517.45
#2017-10-03|1524.08
#2017-10-04|1524.94
#2017-10-05|1520.28
#2017-10-06|1522.14
#2017-10-09|1523.72
#2017-10-10|1543.66
#2017-10-11|1544.83
#2017-10-12|1552.53
#2017-10-13|1566.10
#2017-10-16|1575.93
#2017-10-17|1573.20
#2017-10-18|1562.67
#2017-10-19|1571.95
#2017-10-20|1560.87
#2017-10-23|1572.21
#2017-10-24|1578.00
#2017-10-25|1579.62
#2017-10-26|1577.14
#2017-10-27|1592.18
#2017-10-30|1602.14
#2017-10-31|1601.93
#2017-11-01|1610.46
#2017-11-02|1616.67
#2017-11-03|1612.43
#2017-11-06|1619.55
#2017-11-07|1643.61
#2017-11-08|1649.71
#2017-11-09|1650.02
#2017-11-10|1641.01
#2017-11-13|1618.03
#2017-11-14|1616.82
#2017-11-15|1589.18
#2017-11-16|1607.47
#2017-11-17|1618.20
#2017-11-20|1610.01
#2017-11-21|1621.95
#2017-11-22|1643.87
#2017-11-23|1650.10
#2017-11-24|1646.50
#2017-11-27|1644.27
#2017-11-28|1633.48
#2017-11-29|1635.11
#2017-11-30|1623.98
#2017-12-01|1621.98
#2017-12-04|1612.23
#2017-12-05|1613.50
#2017-12-06|1591.24
#2017-12-07|1602.09
#2017-12-08|1607.65
#2017-12-11|1615.58
#2017-12-12|1612.31
#2017-12-13|1611.95
#2017-12-14|1616.38
#2017-12-15|1609.25
#2017-12-18|1634.59
#2017-12-19|1625.62
#2017-12-20|1630.65
#2017-12-21|1631.09
#2017-12-22|1642.01
#2017-12-25|1646.15
#2017-12-26|1643.18
#2017-12-27|1645.78
#2017-12-28|1647.19
#2017-12-29|1648.69
#2018-01-01|1648.69
#2018-01-02|1658.37
#2018-01-03|1655.29
#2018-01-04|1692.08
#2018-01-05|1702.47
#2018-01-08|1705.76
#2018-01-09|1722.03
#2018-01-10|1732.08
#2018-01-11|1731.66
#2018-01-12|1734.94
#2018-01-15|1750.83
#2018-01-16|1762.16
#2018-01-17|1761.25
#2018-01-18|1750.94
#2018-01-19|1768.84
#2018-01-22|1766.79
#2018-01-23|1783.01
#2018-01-24|1789.39
#2018-01-25|1785.52
#2018-01-26|1783.35
#2018-01-29|1779.59
#2018-01-30|1758.03
#2018-01-31|1740.01
#2018-02-01|1761.80
#2018-02-02|1737.61
#2018-02-05|1694.59
#2018-02-06|1629.82
#2018-02-07|1630.61
#2018-02-08|1645.97
#2018-02-09|1615.38
#2018-02-12|1617.07
#2018-02-13|1618.81
#2018-02-14|1615.55
#2018-02-15|1641.06
#2018-02-16|1652.99
#2018-02-19|1686.60
#2018-02-20|1665.58
#2018-02-21|1662.22
#2018-02-22|1654.83
#2018-02-23|1675.09
#2018-02-26|1681.82
#2018-02-27|1689.63
#2018-02-28|1677.62
#2018-03-01|1646.53
#2018-03-02|1634.04
#2018-03-05|1608.81
#2018-03-06|1633.23
#2018-03-07|1617.86
#2018-03-08|1624.30
#2018-03-09|1630.09
#2018-03-12|1665.42
#2018-03-13|1669.26
#2018-03-14|1666.48
#2018-03-15|1666.72
#2018-03-16|1660.43
#2018-03-19|1647.73
#2018-03-20|1632.83
#2018-03-21|1632.84
#2018-03-22|1656.18
#2018-03-23|1596.60
#2018-03-26|1601.36
#2018-03-27|1635.22
#2018-03-28|1609.64
#2018-03-29|1614.79
#2018-03-30|1629.13
#2018-04-02|1623.96
#2018-04-03|1608.69
#2018-04-04|1596.96
#2018-04-05|1601.19
#2018-04-06|1597.15
#2018-04-09|1599.50
#2018-04-10|1615.28
#2018-04-11|1626.37
#2018-04-12|1608.29
#2018-04-13|1619.94
#2018-04-16|1624.48
#2018-04-17|1620.73
#2018-04-18|1644.23
#2018-04-19|1648.79
#2018-04-20|1636.05
#2018-04-23|1626.60
#2018-04-24|1634.70
#2018-04-25|1619.74
#2018-04-26|1626.55
#2018-04-27|1627.26
#2018-04-30|1627.44
#2018-05-01|1622.31
#2018-05-02|1619.76
#2018-05-03|1629.13
#2018-05-04|1627.66
#2018-05-07|1623.19
#2018-05-08|1628.58
#2018-05-09|1620.80
#2018-05-10|1629.08
#2018-05-11|1652.18
#2018-05-14|1658.97
#2018-05-15|1644.36
#2018-05-16|1636.80
#2018-05-17|1634.63
#2018-05-18|1642.49
#2018-05-21|1641.94
#2018-05-22|1645.89
#2018-05-23|1644.25
#2018-05-24|1637.78
#2018-05-25|1628.21
#2018-05-28|1632.14
#2018-05-29|1627.18
#2018-05-30|1601.25
#2018-05-31|1615.19
#2018-06-01|1606.77
#2018-06-04|1627.11
#2018-06-05|1623.97
#2018-06-06|1622.99
#2018-06-07|1637.15
#2018-06-08|1635.55
#2018-06-11|1635.14
#2018-06-12|1634.17
#2018-06-13|1637.00
#2018-06-14|1617.16
#2018-06-15|1615.18
#2018-06-18|1594.18
#2018-06-19|1577.53
#2018-06-20|1581.09
#2018-06-21|1583.26
#2018-06-22|1583.58
#2018-06-25|1573.26
#2018-06-26|1567.55
#2018-06-27|1557.65
#2018-06-28|1557.72
#2018-06-29|1556.49
#2018-07-02|1530.89
#2018-07-03|1532.13
#2018-07-04|1523.24
#2018-07-05|1508.37
#2018-07-06|1531.28
#2018-07-09|1544.50
#2018-07-10|1552.06
#2018-07-11|1532.70
#2018-07-12|1518.84
#2018-07-13|1534.88
#2018-07-16|1534.17
#2018-07-17|1526.78
#2018-07-18|1530.17
#2018-07-19|1534.69
#2018-07-20|1540.30
#2018-07-23|1534.05
#2018-07-24|1553.72
#2018-07-25|1567.17
#2018-07-26|1573.80
#2018-07-27|1585.42
#2018-07-30|1576.05
#2018-07-31|1556.07
#2018-08-01|1563.07
#2018-08-02|1552.73
#2018-08-03|1552.80
#2018-08-06|1539.66
#2018-08-07|1554.19
#2018-08-08|1562.56
#2018-08-09|1560.55
#2018-08-10|1542.03
#2018-08-13|1507.48
#2018-08-14|1528.31
#2018-08-15|1522.10
#2018-08-16|1513.05
#2018-08-17|1525.12
#2018-08-20|1522.19
#2018-08-21|1517.59
#2018-08-22|1534.19
#2018-08-23|1521.92
#2018-08-24|1529.84
#2018-08-27|1551.42
#2018-08-28|1557.98
#2018-08-29|1557.56
#2018-08-30|1559.92
#2018-08-31|1565.08
#2018-09-03|1547.45
#2018-09-04|1544.07
#2018-09-05|1650.44
#2018-09-06|1529.84
#2018-09-07|1513.68
#2018-09-10|1515.28
#2018-09-11|1517.57
#2018-09-12|1509.66
#2018-09-13|1517.00
#2018-09-14|1543.59
#2018-09-17|1543.77
#2018-09-18|1553.77
#2018-09-19|1582.80
#2018-09-20|1584.05
#2018-09-21|1600.58
#2018-09-24|1599.80
#2018-09-25|1604.98
#2018-09-26|1604.93
#2018-09-27|1580.02
#2018-09-28|1588.55
#2018-10-01|1591.74
#2018-10-02|1595.98
#2018-10-03|1577.68
#2018-10-04|1581.58
#2018-10-05|1566.79
#2018-10-08|1569.47
#2018-10-09|1540.82
#2018-10-10|1542.33
#2018-10-11|1481.73
#2018-10-12|1496.44
#2018-10-15|1481.47
#2018-10-16|1485.83
#2018-10-17|1509.59
#2018-10-18|1486.93
#2018-10-19|1476.78
#2018-10-22|1472.23
#2018-10-23|1437.58
#2018-10-24|1430.08
#2018-10-25|1381.59
#2018-10-26|1379.26
#2018-10-29|1363.14
#2018-10-30|1387.53
#2018-10-31|1423.08
#2018-11-01|1425.55
#2018-11-02|1462.18
#2018-11-05|1441.61
#2018-11-06|1451.30
#2018-11-07|1443.13
#2018-11-08|1461.28
#2018-11-09|1445.15
#2018-11-12|1445.13
#2018-11-13|1416.83
#2018-11-14|1412.96
#2018-11-15|1424.81
#2018-11-16|1422.27
#2018-11-19|1433.64
#2018-11-20|1417.29
#2018-11-21|1406.38
#2018-11-22|1409.26
#2018-11-23|1410.32
#2018-11-26|1411.50
#2018-11-27|1417.46
#2018-11-28|1430.00
#2018-11-29|1450.61
#2018-11-30|1449.77
#2018-12-03|1476.24
#2018-12-04|1449.38
#2018-12-05|1433.91
#2018-12-06|1410.54
#2018-12-07|1411.08
#2018-12-10|1378.18
#2018-12-11|1358.79
#2018-12-12|1392.80
#2018-12-13|1401.97
#2018-12-14|1378.73
#2018-12-17|1381.48
#2018-12-18|1360.91
#2018-12-19|1362.77
#2018-12-20|1332.32
#2018-12-21|1321.12
#2018-12-24|1325.60
#2018-12-25|1268.69
#2018-12-26|1280.72
#2018-12-27|1333.37
#2018-12-28|1334.61
#2018-12-31|1341.36
#2019-01-01|1341.36
#2019-01-02|1339.80
#2019-01-03|1355.62
#2019-01-04|1322.89
#2019-01-07|1363.10
#2019-01-08|1367.83
#2019-01-09|1390.85
#2019-01-10|1379.53
#2019-01-11|1386.37
#2019-01-14|1386.14
#2019-01-15|1406.73
#2019-01-16|1399.15
#2019-01-17|1397.52
#2019-01-18|1404.71
#2019-01-21|1414.75
#2019-01-22|1403.99
#2019-01-23|1395.83
#2019-01-24|1400.72
#2019-01-25|1422.09
#2019-01-28|1421.62
#2019-01-29|1412.22
#2019-01-30|1409.82
#2019-01-31|1439.34
#2019-02-01|1431.77
#2019-02-04|1440.15
#2019-02-05|1448.74
#2019-02-06|1452.94
#2019-02-07|1445.83
#2019-02-08|1412.10
#2019-02-11|1406.45
#2019-02-12|1437.73
#2019-02-13|1451.79
#2019-02-14|1451.91
#2019-02-15|1438.98
#2019-02-18|1461.64
#2019-02-19|1463.59
#2019-02-20|1467.62
#2019-02-21|1469.62
#2019-02-22|1469.29
#2019-02-25|1482.38
#2019-02-26|1476.66
#2019-02-27|1472.26
#2019-02-28|1451.90
#2019-03-01|1451.98
#2019-03-04|1470.21
#2019-03-05|1460.26
#2019-03-06|1457.72
#2019-03-07|1445.39
#2019-03-08|1420.42
#2019-03-11|1424.37
#2019-03-12|1445.51
#2019-03-13|1432.87
#2019-03-14|1426.08
#2019-03-15|1438.53
#2019-03-18|1449.77
#2019-03-19|1452.52
#2019-03-20|1459.32
#2019-03-21|1464.89
#2019-03-22|1486.60
#2019-03-25|1445.64
#2019-03-26|1475.18
#2019-03-27|1471.74
#2019-03-28|1450.45
#2019-03-29|1459.18
#2019-04-01|1476.65
#2019-04-02|1481.46
#2019-04-03|1497.00
#2019-04-04|1497.66
#2019-04-05|1501.50
#2019-04-08|1500.20
#2019-04-09|1505.13
#2019-04-10|1497.01
#2019-04-11|1489.90
#2019-04-12|1486.07
#2019-04-15|1509.25
#2019-04-16|1505.58
#2019-04-17|1512.44
#2019-04-18|1500.50
#2019-04-19|1505.57
#2019-04-22|1502.59
#2019-04-23|1507.07
#2019-04-24|1502.69
#2019-04-25|1506.79
#2019-04-26|1508.25
#2019-04-29|1507.11
#2019-04-30|1509.31
#2019-05-01|1512.64
#2019-05-02|1509.91
#2019-05-03|1512.10
#2019-05-06|1512.65
#2019-05-07|1484.76
#2019-05-08|1461.65
#2019-05-09|1445.71
#2019-05-10|1448.61
#2019-05-13|1444.02
#2019-05-14|1430.01
#2019-05-15|1441.08
#2019-05-16|1430.02
#2019-05-17|1437.59
#2019-05-20|1426.23
#2019-05-21|1411.39
#2019-05-22|1415.56
#2019-05-23|1408.74
#2019-05-24|1410.86
#2019-05-27|1413.00
#2019-05-28|1420.67
#2019-05-29|1410.80
#2019-05-30|1409.51
#2019-05-31|1410.35
#2019-06-03|1398.94
#2019-06-04|1405.78
#2019-06-05|1438.09
#2019-06-06|1424.56
#2019-06-07|1436.27
#2019-06-10|1451.96
#2019-06-11|1465.12
#2019-06-12|1461.48
#2019-06-13|1448.50
#2019-06-14|1452.50
#2019-06-17|1440.06
#2019-06-18|1433.65
#2019-06-19|1468.09
#2019-06-20|1487.74
#2019-06-21|1478.78
#2019-06-24|1484.86
#2019-06-25|1485.53
#2019-06-26|1471.49
#2019-06-27|1493.28
#2019-06-28|1489.41
#2019-07-01|1516.00
#2019-07-02|1525.48
#2019-07-03|1515.19
#2019-07-04|1520.10
#2019-07-05|1513.68
#2019-07-08|1493.52
#2019-07-09|1480.18
#2019-07-10|1475.81
#2019-07-11|1485.01
#2019-07-12|1481.81
#2019-07-15|1480.86
#2019-07-16|1474.12
#2019-07-17|1476.02
#2019-07-18|1448.57
#2019-07-19|1476.02
#2019-07-22|1471.69
#2019-07-23|1483.42
#2019-07-24|1493.19
#2019-07-25|1491.56
#2019-07-26|1474.83
#2019-07-29|1460.21
#2019-07-30|1472.93
#2019-07-31|1462.46
#2019-08-01|1464.55
#2019-08-02|1445.83
#2019-08-05|1414.26
#2019-08-06|1399.81
#2019-08-07|1403.66
#2019-08-08|1395.69
#2019-08-09|1404.97
#2019-08-12|1408.19
#2019-08-13|1379.29
#2019-08-14|1401.67
#2019-08-15|1381.65
#2019-08-16|1377.70
#2019-08-19|1383.98
#2019-08-20|1402.53
#2019-08-21|1395.25
#2019-08-22|1393.04
#2019-08-23|1400.14
#2019-08-26|1372.24
#2019-08-27|1381.50
#2019-08-28|1380.28
#2019-08-29|1372.52
#2019-08-30|1400.87
#2019-09-02|1392.64
#2019-09-03|1400.28
#2019-09-04|1395.72
#2019-09-05|1417.35
#2019-09-06|1432.17
#2019-09-09|1439.78
#2019-09-10|1448.73
#2019-09-11|1465.82
#2019-09-12|1476.47
#2019-09-13|1484.43
#2019-09-16|1484.63
#2019-09-17|1485.43
#2019-09-18|1479.42
#2019-09-19|1486.47
#2019-09-20|1484.54
#2019-09-23|1489.74
#2019-09-24|1491.20
#2019-09-25|1476.23
#2019-09-26|1480.15
#2019-09-27|1466.06
#2019-09-30|1459.63
#2019-10-01|1479.64
#2019-10-02|1469.47
#2019-10-03|1454.90
#2019-10-04|1455.67
#2019-10-07|1456.48
#2019-10-08|1469.64
#2019-10-09|1458.65
#2019-10-10|1455.01
#2019-10-11|1462.41
#2019-10-14|1466.78
#2019-10-15|1481.73
#2019-10-16|1496.28
#2019-10-17|1494.59
#2019-10-18|1499.97
#2019-10-21|1506.67
#2019-10-22|1507.96
#2019-10-23|1514.84
#2019-10-24|1523.74
#2019-10-25|1529.48
#2019-10-28|1531.25
#2019-10-29|1545.80
#2019-10-30|1539.49
#2019-10-31|1550.43
#2019-11-01|1550.97
#2019-11-04|1549.97
#2019-11-05|1565.28
#2019-11-06|1569.99
#2019-11-07|1569.14
#2019-11-08|1575.77
#2019-11-11|1570.77
#2019-11-12|1580.86
#2019-11-13|1573.13
#2019-11-14|1561.31
#2019-11-15|1571.43
#2019-11-18|1576.75
#2019-11-19|1571.73
#2019-11-20|1559.60
#2019-11-21|1555.44
#2019-11-22|1560.51
#2019-11-25|1571.56
#2019-11-26|1575.01
#2019-11-27|1578.79
#2019-11-28|1572.09
#2019-11-29|1563.28
#2019-12-02|1582.86
#2019-12-03|1581.37
#2019-12-04|1568.96
#2019-12-05|1582.99
#2019-12-06|1591.37
#2019-12-09|1600.82
#2019-12-10|1593.98
#2019-12-11|1588.83
#2019-12-12|1586.04
#2019-12-13|1615.50
#2019-12-16|1610.25
#2019-12-17|1615.15
#2019-12-18|1602.98
#2019-12-19|1605.24
#2019-12-20|1601.49
#2019-12-23|1596.17
#2019-12-24|1599.62
#2019-12-25|1596.81
#2019-12-26|1602.71
#2019-12-27|1606.05
#2019-12-30|1601.45
#2019-12-31|1602.90
#2020-01-01|1602.90
#2020-01-02|1606.43
#2020-01-03|1608.81
#2020-01-06|1589.05
#2020-01-07|1606.56
#2020-01-08|1582.14
#2020-01-09|1598.80
#2020-01-10|1608.24
#2020-01-13|1606.15
#2020-01-14|1610.61
#2020-01-15|1601.37
#2020-01-16|1594.80
#2020-01-17|1603.91
#2020-01-20|1615.13
#2020-01-21|1606.25
#2020-01-22|1619.05
#2020-01-23|1610.76
#2020-01-24|1613.83
#2020-01-27|1591.90
#2020-01-28|1568.75
#2020-01-29|1575.06
#2020-01-30|1551.24
#2020-01-31|1556.04
#2020-02-03|1539.29
#2020-02-04|1543.25
#2020-02-05|1555.83
#2020-02-06|1592.32
#2020-02-07|1584.76
#2020-02-10|1572.49
#2020-02-11|1575.41
#2020-02-12|1575.45
#2020-02-13|1571.57
#2020-02-14|1562.30
#2020-02-17|1550.00
#2020-02-18|1527.88
#2020-02-19|1521.84
#2020-02-20|1510.23
#2020-02-21|1506.90
#2020-02-24|1508.20
#2020-02-25|1470.41
#2020-02-26|1450.88
#2020-02-27|1428.26
#2020-02-28|1396.82
#2020-03-02|1406.77
#2020-03-03|1396.63
#2020-03-04|1399.55
#2020-03-05|1418.34
#2020-03-06|1392.00
#2020-03-09|1334.17
#2020-03-10|1332.19
#2020-03-11|1298.01
#2020-03-12|1222.60
#2020-03-13|1156.31
#2020-03-16|1125.65
#2020-03-17|1127.28
#2020-03-18|1106.04
#2020-03-19|1065.64
#2020-03-20|1069.01
#2020-03-23|1066.12
#2020-03-24|1117.28
#2020-03-25|1202.77
#2020-03-26|1200.11
#2020-03-27|1258.63
#2020-03-30|1233.64
#2020-03-31|1216.79
#2020-04-01|1179.08
#2020-04-02|1151.92
#2020-04-03|1140.34
#2020-04-06|1173.83
#2020-04-07|1207.34
#2020-04-08|1222.53
#2020-04-09|1234.98
#2020-04-10|1246.32
#2020-04-13|1228.39
#2020-04-14|1261.22
#2020-04-15|1257.24
#2020-04-16|1243.24
#2020-04-17|1268.78
#2020-04-20|1255.45
#2020-04-21|1230.52
#2020-04-22|1223.69
#2020-04-23|1244.75
#2020-04-24|1238.25
#2020-04-27|1275.42
#2020-04-28|1284.90
#2020-04-29|1293.43
#2020-04-30|1323.83
#2020-05-01|1291.24
#2020-05-04|1285.65
#2020-05-05|1290.76
#2020-05-06|1299.07
#2020-05-07|1296.37
#2020-05-08|1329.90
#2020-05-11|1340.01
#2020-05-12|1337.29
#2020-05-13|1336.49
#2020-05-14|1306.10
#2020-05-15|1313.15
#2020-05-18|1315.89
#2020-05-19|1344.52
#2020-05-20|1358.48
#2020-05-21|1352.82
#2020-05-22|1337.13
#2020-05-25|1357.19
#2020-05-26|1392.11
#2020-05-27|1405.24
#2020-05-28|1432.09
#2020-05-29|1411.51
#2020-06-01|1430.31
#2020-06-02|1442.85
#2020-06-03|1459.45
#2020-06-04|1461.62
#2020-06-05|1464.19
#2020-06-08|1490.72
#2020-06-09|1501.31
#2020-06-10|1504.14
#2020-06-11|1472.74
#2020-06-12|1443.13
#2020-06-15|1392.78
#2020-06-16|1461.98
#2020-06-17|1459.17
#2020-06-18|1459.47
#2020-06-19|1458.48
#2020-06-22|1451.82
#2020-06-23|1467.08
#2020-06-24|1455.29
#2020-06-25|1430.23
#2020-06-26|1441.53
#2020-06-29|1416.23
#2020-06-30|1429.01
#2020-07-01|1418.39
#2020-07-02|1418.11
#2020-07-03|1429.76
#2020-07-06|1454.23
#2020-07-07|1449.11
#2020-07-08|1437.63
#2020-07-09|1440.24
#2020-07-10|1426.65
#2020-07-13|1453.07
#2020-07-14|1445.24
#2020-07-15|1478.95
#2020-07-16|1462.66
#2020-07-17|1461.57
#2020-07-20|1465.36
#2020-07-21|1481.70
#2020-07-22|1471.11
#2020-07-23|1472.60
#2020-07-24|1481.32
#2020-07-27|1491.51
#2020-07-28|1487.19
#2020-07-29|1466.53
#2020-07-30|1462.73
#2020-07-31|1422.57
#2020-08-03|1434.99
#2020-08-04|1461.47
#2020-08-05|1473.97
#2020-08-06|1478.58
#2020-08-07|1468.48
#2020-08-10|1471.46
#2020-08-11|1501.73
#2020-08-12|1514.22
#2020-08-13|1530.56
#2020-08-14|1533.45
#2020-08-17|1526.65
#2020-08-18|1531.80
#2020-08-19|1527.78
#2020-08-20|1501.06
#2020-08-21|1505.89
#2020-08-24|1511.86
#2020-08-25|1523.36
#2020-08-26|1525.99
#2020-08-27|1521.84
#2020-08-28|1527.71
#2020-08-31|1537.88
#2020-09-01|1538.79
#2020-09-02|1550.52
#2020-09-03|1557.59
#2020-09-04|1539.29
#2020-09-07|1542.33
#2020-09-08|1553.65
#2020-09-09|1540.87
#2020-09-10|1560.87
#2020-09-11|1567.70
#2020-09-14|1589.65
#2020-09-15|1586.16
#2020-09-16|1591.92
#2020-09-17|1586.92
#2020-09-18|1601.29
#2020-09-21|1594.24
#2020-09-22|1585.09
#2020-09-23|1586.19
#2020-09-24|1563.57
#2020-09-25|1569.88
#2020-09-28|1595.55
#2020-09-29|1594.53
#2020-09-30|1561.43
#2020-10-01|1561.87
#2020-10-02|1542.77
#2020-10-05|1571.81
#2020-10-06|1584.29
#2020-10-07|1580.93
#2020-10-08|1588.47
#2020-10-09|1587.94
#2020-10-12|1585.93
#2020-10-13|1591.08
#2020-10-14|1589.27
#2020-10-15|1573.31
#2020-10-16|1556.85
#2020-10-19|1575.17
#2020-10-20|1563.14
#2020-10-21|1590.06
#2020-10-22|1569.79
#2020-10-23|1576.11
#2020-10-26|1568.53
#2020-10-27|1563.50
#2020-10-28|1557.11
#2020-10-29|1542.05
#2020-10-30|1516.14
#2020-11-02|1544.77
#2020-11-03|1555.25
#2020-11-04|1578.21
#2020-11-05|1609.41
#2020-11-06|1625.83
#2020-11-09|1625.41
#2020-11-10|1665.13
#2020-11-11|1691.24
#2020-11-12|1693.41
#2020-11-13|1672.08
#2020-11-16|1699.84
#2020-11-17|1712.17
#2020-11-18|1710.78
#2020-11-19|1717.56
#2020-11-20|1717.18
#2020-11-23|1710.58
#2020-11-24|1745.86
#2020-11-25|1748.26
#2020-11-26|1753.45
#2020-11-27|1760.04
#2020-11-30|1721.27
#2020-12-01|1734.05
#2020-12-02|1739.82
#2020-12-03|1751.18
#2020-12-04|1744.57
#2020-12-07|1737.86
#2020-12-08|1735.87
#2020-12-09|1757.15
#2020-12-10|1744.76
#2020-12-11|1754.18
#2020-12-14|1760.62
#2020-12-15|1760.21
#2020-12-16|1769.70
#2020-12-17|1781.07
#2020-12-18|1770.67
#2020-12-21|1763.14
#2020-12-22|1730.88
#2020-12-23|1743.87
#2020-12-24|1755.01
#2020-12-25|1761.83
#2020-12-28|1768.34
#2020-12-29|1802.39
#2020-12-30|1795.83
#2020-12-31|1794.43
#2021-01-01|1794.43
#2021-01-04|1790.80
#2021-01-05|1793.64
#2021-01-06|1782.84
#2021-01-07|1814.40
#2021-01-08|1841.15
#2021-01-11|1826.62
#2021-01-12|1824.61
#2021-01-13|1837.67
#2021-01-14|1854.14
#2021-01-15|1835.64
#2021-01-18|1822.44
#2021-01-19|1831.12
#2021-01-20|1837.74
#2021-01-21|1854.33
#2021-01-22|1841.23
#2021-01-25|1845.28
#2021-01-26|1829.24
#2021-01-27|1836.24
#2021-01-28|1811.51
#2021-01-29|1775.56
#2021-02-01|1795.68
#2021-02-02|1812.43
#2021-02-03|1836.52
#2021-02-04|1818.97
#2021-02-05|1842.06
#2021-02-08|1881.90
#2021-02-09|1892.73
#2021-02-10|1894.41
#2021-02-11|1892.55
#2021-02-12|1884.29
#2021-02-15|1901.93
#2021-02-16|1903.25
#2021-02-17|1893.47
#2021-02-18|1876.27
#2021-02-19|1867.31
#2021-02-22|1884.07
#2021-02-23|1885.95
#2021-02-24|1844.97
#2021-02-25|1870.40
#2021-02-26|1800.81
#2021-03-01|1832.94
#2021-03-02|1826.75
#2021-03-03|1833.91
#2021-03-04|1808.22
#2021-03-05|1800.08
#2021-03-08|1787.95
#2021-03-09|1805.32
#2021-03-10|1814.97
#2021-03-11|1826.46
#2021-03-12|1848.79
#2021-03-15|1859.09
#2021-03-16|1872.53
#2021-03-17|1871.06
#2021-03-18|1891.57
#2021-03-19|1888.62
#2021-03-22|1876.77
#2021-03-23|1852.50
#2021-03-24|1814.54
#2021-03-25|1842.44
#2021-03-26|1863.39
#2021-03-29|1871.59
#2021-03-30|1853.75
#2021-03-31|1829.31
#2021-04-01|1830.93
#2021-04-02|1841.08
#2021-04-05|1854.70
#2021-04-06|1845.92
#2021-04-07|1861.20
#2021-04-08|1860.67
#2021-04-09|1859.30
#2021-04-12|1857.10
#2021-04-13|1863.89
#2021-04-14|1868.08
#2021-04-15|1875.04
#2021-04-16|1876.56
#2021-04-19|1886.27
#2021-04-20|1858.37
#2021-04-21|1824.03
#2021-04-22|1861.44
#2021-04-23|1854.90
#2021-04-26|1870.90
#2021-04-27|1851.51
#2021-04-28|1847.28
#2021-04-29|1850.64
#2021-04-30|1844.83
#2021-05-03|1844.36
#2021-05-04|1839.35
#2021-05-05|1839.86
#2021-05-06|1877.16
#2021-05-07|1893.65
#2021-05-10|1912.67
#2021-05-11|1872.89
#2021-05-12|1824.39
#2021-05-13|1790.76
#2021-05-14|1818.85
#2021-05-17|1815.29
#2021-05-18|1848.46
#2021-05-19|1831.54
#2021-05-20|1832.38
#2021-05-21|1839.08
#2021-05-24|1854.05
#2021-05-25|1858.35
#2021-05-26|1866.16
#2021-05-27|1844.36
#2021-05-28|1877.42
#2021-05-31|1861.48
#2021-06-01|1868.42
#2021-06-02|1886.52
#2021-06-03|1889.33
#2021-06-04|1900.59
#2021-06-07|1910.29
#2021-06-08|1905.53
#2021-06-09|1898.84
#2021-06-10|1901.47
#2021-06-11|1891.06
#2021-06-14|1894.16
#2021-06-15|1902.31
#2021-06-16|1909.51
#2021-06-17|1888.31
#2021-06-18|1874.99
#2021-06-21|1833.06
#2021-06-22|1883.63
#2021-06-23|1875.04
#2021-06-24|1866.45
#2021-06-25|1882.63
#2021-06-28|1882.69
#2021-06-29|1869.99
#2021-06-30|1857.33
#2021-07-01|1844.58
#2021-07-02|1863.80
#2021-07-05|1876.88
#2021-07-06|1887.10
#2021-07-07|1873.41
#2021-07-08|1874.23
#2021-07-09|1853.99
#2021-07-12|1893.57
#2021-07-13|1903.94
#2021-07-14|1899.38
#2021-07-15|1877.18
#2021-07-16|1874.58
#2021-07-19|1855.42
#2021-07-20|1826.79
#2021-07-21|1836.51
#2021-07-22|1843.94
#2021-07-23|1837.55
#2021-07-26|1865.10
#2021-07-27|1880.45
#2021-07-28|1857.87
#2021-07-29|1877.52
#2021-07-30|1854.64
#2021-08-02|1898.33
#2021-08-03|1902.85
#2021-08-04|1890.34
#2021-08-05|1894.09
#2021-08-06|1889.64
#2021-08-09|1886.25
#2021-08-10|1889.07
#2021-08-11|1906.54
#2021-08-12|1908.00
#2021-08-13|1920.20
#2021-08-16|1898.46
#2021-08-17|1881.60
#2021-08-18|1884.96
#2021-08-19|1857.57
#2021-08-20|1836.52
#2021-08-23|1876.21
#2021-08-24|1901.91
#2021-08-25|1897.24
#2021-08-26|1892.81
#2021-08-27|1891.02
#2021-08-30|1917.38
#2021-08-31|1928.01
#2021-09-01|1939.85
#2021-09-02|1937.17
#2021-09-03|1969.41
#2021-09-06|1990.51
#2021-09-07|2003.50
#2021-09-08|2012.19
#2021-09-09|1999.36
#2021-09-10|2021.44
#2021-09-13|2027.53
#2021-09-14|2051.88
#2021-09-15|2039.40
#2021-09-16|2022.42
#2021-09-17|2025.81
#2021-09-20|2026.59
#2021-09-21|1996.06
#2021-09-22|1966.59
#2021-09-23|1962.34
#2021-09-24|1983.38
#2021-09-27|1971.32
#2021-09-28|1953.18
#2021-09-29|1902.08
#2021-09-30|1914.86
#2021-10-01|1882.29
#2021-10-04|1879.13
#2021-10-05|1846.02
#2021-10-06|1840.52
#2021-10-07|1841.90
#2021-10-08|1852.69
#2021-10-11|1865.62
#2021-10-12|1847.19
#2021-10-13|1846.70
#2021-10-14|1857.30
#2021-10-15|1890.79
#2021-10-18|1885.52
#2021-10-19|1898.81
#2021-10-20|1896.58
#2021-10-21|1881.30
#2021-10-22|1885.67
#2021-10-25|1887.95
#2021-10-26|1897.03
#2021-10-27|1896.84
#2021-10-28|1883.59
#2021-10-29|1881.94
#2021-11-01|1915.03
#2021-11-02|1907.15
#2021-11-03|1901.59
#2021-11-04|1935.22
#2021-11-05|1924.20
#2021-11-08|1927.50
#2021-11-09|1913.08
#2021-11-10|1884.27
#2021-11-11|1890.09
#2021-11-12|1912.55
#2021-11-15|1917.45
#2021-11-16|1901.12
#2021-11-17|1883.92
#2021-11-18|1890.93
#2021-11-19|1906.34
#2021-11-22|1892.55
#2021-11-23|1887.08
#2021-11-24|1859.04
#2021-11-25|1864.17
#2021-11-26|1853.26
#2021-11-29|1813.36
#2021-11-30|1796.72
#2021-12-01|1821.14
#2021-12-02|1819.04
#2021-12-03|1844.09
#2021-12-06|1836.48
#2021-12-07|1872.79
#2021-12-08|1880.98
#2021-12-09|1876.65
#2021-12-10|1866.75
#2021-12-13|1864.07
#2021-12-14|1848.45
#2021-12-15|1852.40
#2021-12-16|1878.85
#2021-12-17|1855.57
#2021-12-20|1817.74
#2021-12-21|1835.12
#2021-12-22|1834.83
#2021-12-23|1854.25
#2021-12-24|1854.42
#2021-12-27|1838.35
#2021-12-28|1860.93
#2021-12-29|1857.22
#2021-12-30|1849.08
#2021-12-31|1847.97
#2022-01-03|1845.48
#2022-01-04|1862.42
#2022-01-05|1876.26
#2022-01-06|1828.17
#2022-01-07|1821.72
#2022-01-10|1827.30
#2022-01-11|1804.01
#2022-01-12|1850.05
#2022-01-13|1844.86
#2022-01-14|1815.25
#2022-01-17|1804.71
#2022-01-18|1799.82
#2022-01-19|1764.67
#2022-01-20|1783.41
#2022-01-21|1776.80
#2022-01-24|1769.30
#2022-01-25|1732.03
#2022-01-26|1720.73
#2022-01-27|1664.72
#2022-01-28|1700.68
#2022-01-31|1714.24
#2022-02-01|1723.69
#2022-02-02|1759.01
#2022-02-03|1730.93
#2022-02-04|1737.24
#2022-02-07|1730.79
#2022-02-08|1737.36
#2022-02-09|1761.87
#2022-02-10|1767.62
#2022-02-11|1763.78
#2022-02-14|1738.93
#2022-02-15|1718.00
#2022-02-16|1748.40
#2022-02-17|1750.70
#2022-02-18|1738.33
#2022-02-21|1728.68
#2022-02-22|1700.20
#2022-02-23|1705.04
#2022-02-24|1662.43
#2022-02-25|1697.68
#2022-02-28|1704.22
#2022-03-01|1722.02
#2022-03-02|1685.62
#2022-03-03|1712.16
#2022-03-04|1701.87
#2022-03-07|1655.05
#2022-03-08|1621.96
#2022-03-09|1620.89
#2022-03-10|1678.62
#2022-03-11|1646.91
#2022-03-14|1640.48
#2022-03-15|1637.34
#2022-03-16|1658.12
#2022-03-17|1708.86
#2022-03-18|1714.49
#2022-03-21|1711.67
#2022-03-22|1715.06
#2022-03-23|1745.98
#2022-03-24|1734.70
#2022-03-25|1736.47
#2022-03-28|1706.06
#2022-03-29|1727.07
#2022-03-30|1725.77
#2022-03-31|1719.08
#2022-04-01|1697.05
#2022-04-04|1702.96
#2022-04-05|1694.96
#2022-04-06|1664.91
#2022-04-07|1630.67
#2022-04-08|1629.14
#2022-04-11|1608.50
#2022-04-12|1583.95
#2022-04-13|1607.78
#2022-04-14|1622.76
#2022-04-15|1616.15
#2022-04-18|1591.72
#2022-04-19|1583.54
#2022-04-20|1604.79
#2022-04-21|1607.84
#2022-04-22|1587.80
#2022-04-25|1560.11
#2022-04-26|1567.23
#2022-04-27|1539.62
#2022-04-28|1546.14
#2022-04-29|1562.33
#2022-05-02|1555.21
#2022-05-03|1559.04
#2022-05-04|1560.88
#2022-05-05|1559.57
#2022-05-06|1568.51
#2022-05-09|1529.80
#2022-05-10|1515.25
#2022-05-11|1509.60
#2022-05-12|1514.08
#2022-05-13|1534.58
#2022-05-16|1542.29
#2022-05-17|1548.19
#2022-05-18|1567.58
#2022-05-19|1558.20
#2022-05-20|1570.08
#2022-05-23|1581.25
#2022-05-24|1573.76
#2022-05-25|1568.49
#2022-05-26|1565.95
#2022-05-27|1576.81
#2022-05-30|1606.65
#2022-05-31|1589.80
#2022-06-01|1597.98
#2022-06-02|1591.30
#2022-06-03|1590.16
#2022-06-06|1588.51
#2022-06-07|1577.98
#2022-06-08|1588.19
#2022-06-09|1577.72
#2022-06-10|1554.65
#2022-06-13|1516.50
#2022-06-14|1492.08
#2022-06-15|1465.43
#2022-06-16|1487.07
#2022-06-17|1439.71
#2022-06-20|1423.68
#2022-06-21|1441.96
#2022-06-22|1429.11
#2022-06-23|1433.58
#2022-06-24|1442.38
#2022-06-27|1469.79
#2022-06-28|1473.41
#2022-06-29|1456.61
#2022-06-30|1448.98
#2022-07-01|1436.45
#2022-07-04|1448.10
#2022-07-05|1449.05
#2022-07-06|1428.98
#2022-07-07|1446.47
#2022-07-08|1455.87
#2022-07-11|1451.57
#2022-07-12|1431.19
#2022-07-13|1433.60
#2022-07-14|1419.67
#2022-07-15|1425.72
#2022-07-18|1436.16
#2022-07-19|1450.93
#2022-07-20|1483.24
#2022-07-21|1489.19
#2022-07-22|1514.17
#2022-07-25|1498.36
#2022-07-26|1500.50
#2022-07-27|1497.78
#2022-07-28|1529.11
#2022-07-29|1538.01
#2022-08-01|1580.63
#2022-08-02|1553.25
#2022-08-03|1535.52
#2022-08-04|1548.65
#2022-08-05|1540.84
#2022-08-08|1548.87
#2022-08-09|1539.82
#2022-08-10|1567.18
#2022-08-11|1567.48
#2022-08-12|1591.45
#2022-08-15|1597.75
#2022-08-16|1579.13
#2022-08-17|1582.05
#2022-08-18|1570.76
#2022-08-19|1555.89
#2022-08-22|1548.03
#2022-08-23|1541.18
#2022-08-24|1539.04
#2022-08-25|1550.40
#2022-08-26|1549.36
#2022-08-29|1499.31
#2022-08-30|1516.01
#2022-08-31|1518.07
#2022-09-01|1476.89
#2022-09-02|1472.77
#2022-09-05|1469.29
#2022-09-06|1447.82
#2022-09-07|1420.01
#2022-09-08|1452.12
#2022-09-09|1471.98
#2022-09-12|1484.10
#2022-09-13|1475.29
#2022-09-14|1456.92
#2022-09-15|1450.44
#2022-09-16|1439.76
#2022-09-19|1432.48
#2022-09-20|1438.53
#2022-09-21|1413.36
#2022-09-22|1427.48
#2022-09-23|1411.72
#2022-09-26|1361.77
#2022-09-27|1363.51
#2022-09-28|1348.85
#2022-09-29|1353.91
#2022-09-30|1328.24
#2022-10-03|1342.75
#2022-10-04|1388.47
#2022-10-05|1393.30
#2022-10-06|1401.11
#2022-10-07|1385.50
#2022-10-10|1375.33
#2022-10-11|1348.01
#2022-10-12|1338.56
#2022-10-13|1317.56
#2022-10-14|1338.29
#2022-10-17|1320.70
#2022-10-18|1338.00
#2022-10-19|1334.66
#2022-10-20|1327.28
#2022-10-21|1310.20
#2022-10-24|1328.03
#2022-10-25|1348.15
#2022-10-26|1362.38
#2022-10-27|1367.52
#2022-10-28|1346.37
#2022-10-31|1362.03
#2022-11-01|1388.25
#2022-11-02|1394.07
#2022-11-03|1382.03
#2022-11-04|1382.72
#2022-11-07|1408.27
#2022-11-08|1429.02
#2022-11-09|1419.37
#2022-11-10|1451.90
#2022-11-11|1516.82
#2022-11-14|1493.70
#2022-11-15|1505.88
#2022-11-16|1507.96
#2022-11-17|1492.04
#2022-11-18|1494.81
#2022-11-21|1479.91
#2022-11-22|1498.62
#2022-11-23|1515.71
#2022-11-24|1549.86
#2022-11-25|1538.28
#2022-11-28|1532.06
#2022-11-29|1532.05
#2022-11-30|1519.80
#2022-12-01|1559.17
#2022-12-02|1534.16
#2022-12-05|1525.13
#2022-12-06|1519.58
#2022-12-07|1511.99
#2022-12-08|1512.47
#2022-12-09|1529.38
#2022-12-12|1516.62
#2022-12-13|1549.04
#2022-12-14|1561.40
#2022-12-15|1531.25
#2022-12-16|1521.46
#2022-12-19|1505.84
#2022-12-20|1530.80
#2022-12-21|1514.54
#2022-12-22|1521.65
#2022-12-23|1501.21
#2022-12-26|1510.45
#2022-12-27|1510.50
#2022-12-28|1501.74
#2022-12-29|1499.09
#2022-12-30|1506.98
#2023-01-02|1505.32
#2023-01-03|1513.50
#2023-01-04|1483.87
#2023-01-05|1465.95
#2023-01-06|1485.90
#2023-01-09|1498.98
#2023-01-10|1502.48
#2023-01-11|1517.36
#2023-01-12|1546.27
#2023-01-13|1568.55
#2023-01-16|1551.13
#2023-01-17|1565.79
#2023-01-18|1589.42
#2023-01-19|1573.69
#2023-01-20|1568.45
#2023-01-23|1579.53
#2023-01-24|1605.30
#2023-01-25|1618.38
#2023-01-26|1608.32
#2023-01-27|1615.80
#2023-01-30|1612.82
#2023-01-31|1612.81
#2023-02-01|1622.40
#2023-02-02|1632.44
#2023-02-03|1605.61
#2023-02-06|1591.09
#2023-02-07|1608.62
#2023-02-08|1610.66
#2023-02-09|1620.16
#2023-02-10|1615.49
#2023-02-13|1595.34
#2023-02-14|1603.31
#2023-02-15|1574.31
#2023-02-16|1587.24
#2023-02-17|1574.37
#2023-02-20|1580.42
#2023-02-21|1574.35
#2023-02-22|1554.43
#2023-02-23|1549.03
#2023-02-24|1547.51
#2023-02-27|1553.43
#2023-02-28|1550.03
#2023-03-01|1563.30
#2023-03-02|1557.99
#2023-03-03|1580.61
#2023-03-06|1600.65
#2023-03-07|1594.78
#2023-03-08|1593.06
#2023-03-09|1609.90
#2023-03-10|1602.30
#2023-03-13|1598.47
#2023-03-14|1549.67
#2023-03-15|1574.73
#2023-03-16|1550.48
#2023-03-17|1578.44
#2023-03-20|1561.67
#2023-03-21|1556.03
#2023-03-22|1578.25
#2023-03-23|1598.59
#2023-03-24|1597.41
#2023-03-27|1596.45
#2023-03-28|1608.73
#2023-03-29|1613.19
#2023-03-30|1604.72
#2023-03-31|1615.39
#2023-04-03|1633.29
#2023-04-04|1643.78
#2023-04-05|1622.81
#2023-04-06|1588.21
#2023-04-07|1594.13
#2023-04-10|1579.67
#2023-04-11|1598.07
#2023-04-12|1617.18
#2023-04-13|1632.66
#2023-04-14|1634.49
#2023-04-17|1628.38
#2023-04-18|1642.08
#2023-04-19|1631.10
#2023-04-20|1638.31
#2023-04-21|1632.78
#2023-04-24|1633.53
#2023-04-25|1639.79
#2023-04-26|1629.47
#2023-04-27|1627.63
#2023-04-28|1622.02
#2023-05-01|1632.23
#2023-05-02|1635.96
#2023-05-03|1646.54
#2023-05-04|1663.08
#2023-05-05|1653.89
#2023-05-08|1658.98
#2023-05-09|1674.66
#2023-05-10|1676.66
#2023-05-11|1670.09
#2023-05-12|1662.49
#2023-05-15|1667.94
#2023-05-16|1671.86
#2023-05-17|1663.16
#2023-05-18|1670.95
#2023-05-19|1682.08
#2023-05-22|1695.51
#2023-05-23|1685.25
#2023-05-24|1668.02
#2023-05-25|1652.52
#2023-05-26|1646.34
#2023-05-29|1661.22
#2023-05-30|1664.69
#2023-05-31|1633.74
#2023-06-01|1652.29
#2023-06-02|1675.39
#2023-06-05|1709.57
#2023-06-06|1721.65
#2023-06-07|1702.59
#2023-06-08|1703.01
#2023-06-09|1726.99
#2023-06-12|1736.96
#2023-06-13|1755.62
#2023-06-14|1781.95
#2023-06-15|1776.84
#2023-06-16|1774.16
#2023-06-19|1766.85
#2023-06-20|1769.79
#2023-06-21|1768.74
#2023-06-22|1763.22
#2023-06-23|1717.41
#2023-06-26|1716.27
#2023-06-27|1707.08
#2023-06-28|1728.39
#2023-06-29|1721.13
#2023-06-30|1717.78
#2023-07-03|1748.41
#2023-07-04|1733.87
#2023-07-05|1730.04
#2023-07-06|1708.77
#2023-07-07|1711.71
#2023-07-10|1711.36
#2023-07-11|1729.54
#2023-07-12|1739.06
#2023-07-13|1764.27
#2023-07-14|1761.35
#2023-07-17|1753.63
#2023-07-18|1768.18
#2023-07-19|1777.79
#2023-07-20|1760.06
#2023-07-21|1746.94
#2023-07-24|1766.35
#2023-07-25|1777.51
#2023-07-26|1779.25
#2023-07-27|1772.77
#2023-07-28|1780.71
#2023-07-31|1779.66
#2023-08-01|1768.72
#2023-08-02|1741.64
#2023-08-03|1728.86
#2023-08-04|1739.03
#2023-08-07|1731.52
#2023-08-08|1730.82
#2023-08-09|1717.01
#2023-08-10|1723.42
#2023-08-11|1718.68
#2023-08-14|1692.09
#2023-08-15|1700.49
#2023-08-16|1665.79
#2023-08-17|1651.54
#2023-08-18|1650.60
#2023-08-21|1637.63
#2023-08-22|1657.28
#2023-08-23|1674.97
#2023-08-24|1674.92
#2023-08-25|1650.50
#2023-08-28|1680.12
#2023-08-29|1687.45
#2023-08-30|1700.18
#2023-08-31|1714.29
#2023-09-01|1723.16
#2023-09-04|1734.27
#2023-09-05|1722.72
#2023-09-06|1725.17
#2023-09-07|1722.19
#2023-09-08|1701.71
#2023-09-11|1709.20
#2023-09-12|1703.38
#2023-09-13|1693.46
#2023-09-14|1711.56
#2023-09-15|1722.85
#2023-09-18|1722.80
#2023-09-19|1721.59
#2023-09-20|1713.64
#2023-09-21|1691.96
#2023-09-22|1676.54
#2023-09-25|1668.43
#2023-09-26|1657.00
#2023-09-27|1651.98
#2023-09-28|1630.92
#2023-09-29|1619.58
#2023-10-02|1607.60
#2023-10-03|1583.16
#2023-10-04|1546.99
#2023-10-05|1570.11
#2023-10-06|1565.49
#2023-10-09|1573.06
#2023-10-10|1603.27
#2023-10-11|1595.62
#2023-10-12|1615.57
#2023-10-13|1594.15
#2023-10-16|1569.29
#2023-10-17|1580.35
#2023-10-18|1580.12
#2023-10-19|1550.40
#2023-10-20|1544.47
#2023-10-23|1527.09
#2023-10-24|1528.43
#2023-10-25|1532.09
#2023-10-26|1506.77
#2023-10-27|1535.78
#2023-10-30|1535.59
#2023-10-31|1520.44
#2023-11-01|1559.85
#2023-11-02|1577.62
#2023-11-03|1595.79
#2023-11-06|1633.39
#2023-11-07|1601.73
#2023-11-08|1581.73
#2023-11-09|1595.99
#2023-11-10|1592.59
#2023-11-13|1588.63
#2023-11-14|1601.33
#2023-11-15|1629.35
#2023-11-16|1633.99
#2023-11-17|1656.45
#2023-11-20|1661.62
#2023-11-21|1665.49
#2023-11-22|1653.02
#2023-11-23|1655.07
#2023-11-24|1661.25
#2023-11-27|1656.63
#2023-11-28|1665.28
#2023-11-29|1661.26
#2023-11-30|1666.24
#2023-12-01|1671.30
#2023-12-04|1669.59
#2023-12-05|1651.59
#2023-12-06|1678.29
#2023-12-07|1683.38
#2023-12-08|1656.72
#2023-12-11|1662.53
#2023-12-12|1671.46
#2023-12-13|1675.46
#2023-12-14|1708.65
#2023-12-15|1730.33
#2023-12-18|1706.11
#2023-12-19|1710.27
#2023-12-20|1730.40
#2023-12-21|1732.83
#2023-12-22|1735.72
#2023-12-25|1732.89
#2023-12-26|1731.76
#2023-12-27|1756.15
#2023-12-28|1771.71
#2023-12-29|1768.87
#2024-01-01|1768.87
#2024-01-02|1756.19
#2024-01-03|1732.77
#2024-01-04|1731.37
#2024-01-05|1741.98
#2024-01-08|1742.20
#2024-01-09|1750.79
#2024-01-10|1756.79
#2024-01-11|1778.51
#2024-01-12|1807.44
#2024-01-15|1813.92
#2024-01-16|1779.08
#2024-01-17|1754.78
#2024-01-18|1746.75
#2024-01-19|1762.01
#2024-01-22|1782.74
#2024-01-23|1774.34
#2024-01-24|1775.79
#2024-01-25|1773.35
#2024-01-26|1753.61
#2024-01-29|1775.96
#2024-01-30|1769.60
#2024-01-31|1801.11
#2024-02-01|1794.76
#2024-02-02|1779.09
#2024-02-05|1772.73
#2024-02-06|1763.66
#2024-02-07|1774.13
#2024-02-08|1760.89
#2024-02-09|1760.53
#2024-02-12|1759.55
#2024-02-13|1777.68
#2024-02-14|1755.99
#2024-02-15|1772.43
#2024-02-16|1797.36
#2024-02-19|1810.99
#2024-02-20|1814.32
#2024-02-21|1808.81
#2024-02-22|1826.16
#2024-02-23|1824.64
#2024-02-26|1829.26
#2024-02-27|1834.02
#2024-02-28|1829.12
#2024-02-29|1836.72
#2024-03-01|1853.23
#2024-03-04|1852.89
#2024-03-05|1869.31
#2024-03-06|1881.26
#2024-03-07|1890.42
#2024-03-08|1908.61
#2024-03-11|1875.55
#2024-03-12|1858.56
#2024-03-13|1848.24
#2024-03-14|1854.07
#2024-03-15|1851.76
#2024-03-18|1882.80
#2024-03-19|1881.11
#2024-03-20|1871.68
#2024-03-21|1908.20
#2024-03-22|1912.54
#2024-03-25|1895.56
#2024-03-26|1896.29
#2024-03-27|1905.87
#2024-03-28|1880.07
#2024-03-29|1887.29
#2024-04-01|1865.32
#2024-04-02|1859.07
#2024-04-03|1849.04
#2024-04-04|1870.06
#2024-04-05|1851.10
#2024-04-08|1861.69
#2024-04-09|1884.28
#2024-04-10|1865.73
#2024-04-11|1862.93
#2024-04-12|1867.12
#2024-04-15|1853.99
#2024-04-16|1808.68
#2024-04-17|1789.38
#2024-04-18|1802.58
#2024-04-19|1769.92
#2024-04-22|1798.53
#2024-04-23|1801.00
#2024-04-24|1834.36
#2024-04-25|1801.37
#2024-04-26|1808.92
#2024-04-29|1819.49
#2024-04-30|1858.11
#2024-05-01|1846.52
#2024-05-02|1884.86
#2024-05-03|1899.25
#2024-05-06|1889.41
#2024-05-07|1902.84
#2024-05-08|1863.45
#2024-05-09|1866.65
#2024-05-10|1883.60
#2024-05-13|1877.14
#2024-05-14|1874.13
#2024-05-15|1879.19
#2024-05-16|1898.98
#2024-05-17|1896.24
#2024-05-20|1904.34
#2024-05-21|1896.55
#2024-05-22|1875.16
#2024-05-23|1881.74
#2024-05-24|1876.12
#2024-05-27|1898.34
#2024-05-28|1895.67
#2024-05-29|1858.29
#2024-05-30|1848.62
#2024-05-31|1869.35
#2024-06-03|1900.10
#2024-06-04|1903.96
#2024-06-05|1856.88
#2024-06-06|1860.08
#2024-06-07|1854.68
#2024-06-10|1872.59
#2024-06-11|1861.99
#2024-06-12|1867.29
#2024-06-13|1846.20
#2024-06-14|1856.04
#2024-06-17|1820.60
#2024-06-18|1826.29
#2024-06-19|1844.13
#2024-06-20|1832.10
#2024-06-21|1820.98
#2024-06-24|1821.11
#2024-06-25|1849.23
#2024-06-26|1847.49
#2024-06-27|1842.70
#2024-06-28|1851.36
#2024-07-01|1852.61
#2024-07-02|1870.73
#2024-07-03|1882.60
#2024-07-04|1904.68
#2024-07-05|1901.35
#2024-07-08|1893.59
#2024-07-09|1904.33
#2024-07-10|1897.83
#2024-07-11|1942.13
#2024-07-12|1940.35
#2024-07-15|1938.87
#2024-07-16|1938.98
#2024-07-17|1975.11
#2024-07-18|1939.86
#2024-07-19|1925.09
#2024-07-22|1900.60
#2024-07-23|1910.21
#2024-07-24|1916.92
#2024-07-25|1844.70
#2024-07-26|1849.06
#2024-07-29|1878.92
#2024-07-30|1872.20
#2024-07-31|1938.31
#2024-08-01|1898.93
#2024-08-02|1818.24
#2024-08-05|1648.26
#2024-08-06|1772.34
#2024-08-07|1780.26
#2024-08-08|1757.44
#2024-08-09|1791.59
#2024-08-12|1780.85
#2024-08-13|1837.85
#2024-08-14|1859.93
#2024-08-15|1843.30
#2024-08-16|1910.48
#2024-08-19|1902.85
#2024-08-20|1928.50
#2024-08-21|1930.62
#2024-08-22|1927.99
#2024-08-23|1946.42
#2024-08-26|1948.76
#2024-08-27|1959.83
#2024-08-28|1958.28
#2024-08-29|1953.55
#2024-08-30|1972.89
#2024-09-02|1959.45
#2024-09-03|1975.10
#2024-09-04|1919.42
#2024-09-05|1918.21
#2024-09-06|1910.67
#2024-09-09|1896.23
#2024-09-10|1896.97
#2024-09-11|1888.43
#2024-09-12|1924.36
#2024-09-13|1943.55
#2024-09-16|1947.76
#2024-09-17|1931.22
#2024-09-18|1933.29
#2024-09-19|1967.87
#2024-09-20|1970.91
#2024-09-23|1978.11
#2024-09-24|2001.73
#2024-09-25|1999.88
#2024-09-26|2045.44
#2024-09-27|2086.01
#2024-09-30|2018.46
#2024-10-01|2046.69
#2024-10-02|1995.72
#2024-10-03|2002.30
#2024-10-04|1983.55
#2024-10-07|2014.61
#2024-10-08|1982.73
#2024-10-09|1977.16
#2024-10-10|1981.89
#2024-10-11|1971.50
#2024-10-14|1963.45
#2024-10-15|1978.42
#2024-10-16|1949.12
#2024-10-17|1942.67
#2024-10-18|1946.12
#2024-10-21|1933.28
#2024-10-22|1901.70
#2024-10-23|1865.39
#2024-10-24|1878.18
#2024-10-25|1867.46
#2024-10-28|1879.06
#2024-10-29|1890.34
#2024-10-30|1909.57
#2024-10-31|1906.94
#2024-11-01|1870.47
#2024-11-04|1885.31
#2024-11-05|1891.27
#2024-11-06|1901.01
#2024-11-07|1935.53
#2024-11-08|1947.48
#2024-11-11|1926.60
#2024-11-12|1914.87
#2024-11-13|1878.43
#2024-11-14|1874.28
#2024-11-15|1883.48
#2024-11-18|1870.35
#2024-11-19|1889.72
#2024-11-20|1866.39
#2024-11-21|1867.04
#2024-11-22|1874.31
#2024-11-25|1894.07
#2024-11-26|1879.30
#2024-11-27|1886.26
#2024-11-28|1892.17
#2024-11-29|1893.92
#2024-12-02|1919.13
#2024-12-03|1959.99
#2024-12-04|1939.98
#2024-12-05|1938.95
#2024-12-06|1928.78
#2024-12-09|1916.51
#2024-12-10|1913.15
#2024-12-11|1914.73
#2024-12-12|1933.71
#2024-12-13|1898.95
#2024-12-16|1890.09
#2024-12-17|1888.14
#2024-12-18|1877.08
#2024-12-19|1829.92
#2024-12-20|1832.32
#2024-12-23|1846.55
#2024-12-24|1839.48
#2024-12-25|1843.70
#2024-12-26|1854.39
#2024-12-27|1878.10
#2024-12-30|1870.76
#2024-12-31|1869.79
#2025-01-01|1869.79
#2025-01-02|1871.92
#2025-01-03|1872.41
#2025-01-06|1859.28
#2025-01-07|1872.21
#2025-01-08|1854.29
#2025-01-09|1828.73
#2025-01-10|1818.19
#2025-01-13|1815.54
#2025-01-14|1795.81
#2025-01-15|1814.51
#2025-01-16|1825.97
#2025-01-17|1821.10
#2025-01-20|1846.12
#2025-01-21|1850.07
#2025-01-22|1857.29
#2025-01-23|1872.11
#2025-01-24|1885.04
#2025-01-27|1891.64
#2025-01-28|1862.24
#2025-01-29|1881.27
#2025-01-30|1889.13
#2025-01-31|1888.26
#2025-02-03|1835.34
#2025-02-04|1847.65
#2025-02-05|1875.20
#2025-02-06|1883.88
#2025-02-07|1880.83
#2025-02-10|1872.36
#2025-02-11|1867.40
#2025-02-12|1857.54
#2025-02-13|1886.62
#2025-02-14|1888.16
#2025-02-17|1901.44
#2025-02-18|1905.45
#2025-02-19|1908.70
#2025-02-20|1912.44
#2025-02-21|1906.44
#2025-02-24|1908.18
#2025-02-25|1899.81
#2025-02-26|1890.37
#2025-02-27|1901.54
#2025-02-28|1842.26
#2025-03-03|1882.98
#2025-03-04|1900.63
#2025-03-05|1911.33
#2025-03-06|1950.46
#2025-03-07|1937.40
#2025-03-10|1934.54
#2025-03-11|1903.81
#2025-03-12|1906.68
#2025-03-13|1912.10
#2025-03-14|1911.35
#2025-03-17|1941.07
#2025-03-18|1945.37
#2025-03-19|1950.99
#2025-03-20|1960.51
#2025-03-21|1948.53
#2025-03-24|1919.01
#2025-03-25|1931.43
#2025-03-26|1931.68
#2025-03-27|1926.49
#2025-03-28|1894.39
#2025-03-31|1835.54
#2025-04-01|1844.52
#2025-04-02|1839.86
#2025-04-03|1792.40
#2025-04-04|1778.58
#2025-04-07|1613.39
#2025-04-08|1705.83
#2025-04-09|1678.67
#2025-04-10|1825.73
#2025-04-11|1805.22
#2025-04-14|1823.55
#2025-04-15|1845.82
#2025-04-16|1838.52
#2025-04-17|1866.38
#2025-04-18|1878.13
#2025-04-21|1874.95
#2025-04-22|1879.36
#2025-04-23|1898.21
#2025-04-24|1907.01
#2025-04-25|1926.04
#2025-04-28|1950.05
#2025-04-29|1955.41
#2025-04-30|1954.92
#2025-05-01|1945.09
#2025-05-02|1967.90
#2025-05-05|1970.71
#2025-05-06|1981.52
#2025-05-07|1996.71
#2025-05-08|1987.44
#2025-05-09|1999.72
#2025-05-12|1970.94
#2025-05-13|1995.72
#2025-05-14|2009.05
#2025-05-15|2011.28
#2025-05-16|2012.71
#2025-05-19|2019.80
#2025-05-20|2026.61
#2025-05-21|2043.68
#2025-05-22|2028.32
#2025-05-23|2056.59
#2025-05-26|2070.53
#2025-05-27|2066.82
#2025-05-28|2053.52
#2025-05-29|2092.99
#2025-05-30|2082.05
#2025-06-02|2085.72
#2025-06-03|2069.10
#2025-06-04|2094.76
#2025-06-05|2081.38
#2025-06-06|2070.84
#2025-06-09|2083.07
#2025-06-10|2088.31
#2025-06-11|2091.97
#2025-06-12|2105.48
#2025-06-13|2085.55
#2025-06-16|2110.86
#2025-06-17|2097.55
#2025-06-18|2110.75
#2025-06-19|2085.40
#2025-06-20|2074.42
#2025-06-23|2059.98
#2025-06-24|2097.69
#2025-06-25|2081.55
#2025-06-26|2117.66
#2025-06-27|2137.84
#2025-06-30|2150.95
#2025-07-01|2151.14
#2025-07-02|2136.93
#2025-07-03|2123.52
#2025-07-04|2116.68
#2025-07-07|2095.51
#2025-07-08|2100.56
#2025-07-09|2113.52
#2025-07-10|2109.31
#2025-07-11|2096.43
#2025-07-14|2100.16
#2025-07-15|2087.90
#2025-07-16|2086.83
#2025-07-17|2097.87
#2025-07-18|2103.69
#2025-07-21|2120.80
#2025-07-22|2141.41
#2025-07-23|2195.16
#2025-07-24|2235.86
#2025-07-25|2210.76
#2025-07-28|2198.30
#2025-07-29|2182.86
#2025-07-30|2183.23
#2025-07-31|2185.23
#2025-08-01|2204.17
#2025-08-04|2194.10
#2025-08-05|2215.47
#2025-08-06|2239.17
#2025-08-07|2246.43
#2025-08-08|2253.93
#2025-08-11|2251.85
#2025-08-12|2262.85
#2025-08-13|2300.00
#2025-08-14|2255.85
#2025-08-15|2280.64
#2025-08-18|2278.22
#2025-08-19|2276.20
#2025-08-20|2262.61
#2025-08-21|2250.57
#2025-08-22|2277.43
#2025-08-25|2292.58
#2025-08-26|2263.79
#2025-08-27|2256.81
#2025-08-28|2286.82
#2025-08-29|2281.64
#2025-09-01|2267.67
#2025-09-02|2270.31
#2025-09-03|2248.99
#2025-09-04|2248.81
#2025-09-05|2293.78
#2025-09-08|2305.03
#2025-09-09|2305.89
#2025-09-10|2312.42
#2025-09-11|2321.12
#2025-09-12|2320.55
#2025-09-15|2323.11
#2025-09-16|2347.69
#2025-09-17|2327.26
#2025-09-18|2307.47
#2025-09-19|2302.58
#2025-09-22|2307.18
#2025-09-23|2309.24
#2025-09-24|2301.87
#2025-09-25|2293.14
#2025-09-26|2291.91
#2025-09-29|2278.06
#2025-09-30|2299.62
#2025-10-01|2285.96
#2025-10-02|2277.56
#2025-10-03|2308.95
#2025-10-06|2341.01
#2025-10-07|2326.77
#2025-10-08|2322.07
#2025-10-09|2329.28
#2025-10-10|2302.64
#2025-10-13|2298.78
#2025-10-14|2255.64
#2025-10-15|2309.40
#2025-10-16|2327.20
#2025-10-17|2313.85
#2025-10-20|2362.98
#2025-10-21|2344.32
#2025-10-22|2370.77
#2025-10-23|2360.50
#2025-10-24|2386.65
#2025-10-27|2432.94
#2025-10-28|2406.42
#2025-10-29|2412.75
#2025-10-30|2391.55
#2025-10-31|2409.56
#2025-11-03|2414.56
#2025-11-04|2398.97
#2025-11-05|2357.54
#2025-11-06|2409.95
#2025-11-07|2397.47
#2025-11-10|2400.14
#2025-11-11|2390.37
#2025-11-12|2406.42
#2025-11-13|2437.27
#2025-11-14|2402.59
#2025-11-17|2384.80
#2025-11-18|2303.24
#2025-11-19|2276.82
#2025-11-20|2304.39
#2025-11-21|2292.40
#2025-11-24|2292.51
#2025-11-25|2306.34
#2025-11-26|2348.92
#2025-11-27|2358.39
#2025-11-28|2368.85
#2025-12-01|2357.57
#2025-12-02|2353.18
#2025-12-03|2372.16
#2025-12-04|2427.24
#2025-12-05|2400.95
#2025-12-08|2423.21
#2025-12-09|2415.03
#2025-12-10|2419.78
#2025-12-11|2419.29
#2025-12-12|2461.82
#2025-12-15|2458.11
#2025-12-16|2413.71
#2025-12-17|2401.78
#2025-12-18|2383.14
#2025-12-19|2385.17
#2025-12-22|2412.33
#2025-12-23|2431.12
#2025-12-24|2433.75
#2025-12-25|2437.94
#2025-12-26|2423.43
#2025-12-29|2446.94
#2025-12-30|2423.83
#2025-12-31|2417.20
#2026-01-01|2417.20
#2026-01-02|2420.94
#2026-01-05|2476.29
#2026-01-06|2523.80
#2026-01-07|2507.33
#2026-01-08|2498.56
#2026-01-09|2510.37
#2026-01-12|2517.63
#2026-01-13|2565.62
#2026-01-14|2599.73
#2026-01-15|2616.92
#2026-01-16|2622.56
#2026-01-19|2631.37
#2026-01-20|2612.25
#2026-01-21|2592.52
#2026-01-22|2602.04
#2026-01-23|2612.09
#2026-01-26|2631.57
#2026-01-27|2653.36
#2026-01-28|2647.94
#2026-01-29|2660.87
#2026-01-30|2641.12
#2026-02-02|2592.26
#2026-02-03|2690.20
#2026-02-04|2692.60
#2026-02-05|2664.13
#2026-02-06|2686.71
#2026-02-09|2794.18
#2026-02-10|2857.86
#2026-02-11|2875.32
#2026-02-12|2912.36
#2026-02-13|2835.47
#2026-02-16|2819.97
#2026-02-17|2792.69
#2026-02-18|2816.36
#2026-02-19|2849.17
#2026-02-20|2851.33
#2026-02-23|2863.03
#2026-02-24|2862.57
#2026-02-25|2890.40
#2026-02-26|2921.60
#2026-02-27|2964.18
#2026-03-02|2933.32
#2026-03-03|2835.65
#2026-03-04|2693.90
#2026-03-05|2765.76
#2026-03-06|2760.80
#2026-03-09|2635.81
#2026-03-10|2725.43
#2026-03-11|2731.89
#2026-03-12|2706.17
#2026-03-13|2683.46
#2026-03-16|2665.22
#2026-03-17|2690.26
#2026-03-18|2764.85
#2026-03-19|2690.40
#2026-03-20|2677.27
#2026-03-23|2564.31
#2026-03-24|2620.03
#2026-03-25|2683.24
#2026-03-26|2666.27
#2026-03-27|2651.88
#2026-03-30|2577.16
#2026-03-31|2527.72
#2026-04-01|2685.55
#2026-04-02|2624.10