Table Data - Nasdaq Developed Markets: Asia Pacific Construction and Materials Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Construction and Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA5010N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASPA5010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 561.12 |
| 2001-04-02 | 546.73 |
| 2001-04-03 | 569.11 |
| 2001-04-04 | 584.17 |
| 2001-04-05 | 594.04 |
| 2001-04-06 | 596.20 |
| 2001-04-09 | 587.22 |
| 2001-04-10 | 587.82 |
| 2001-04-11 | 597.98 |
| 2001-04-12 | 617.07 |
| 2001-04-13 | . |
| 2001-04-16 | 613.17 |
| 2001-04-17 | 615.38 |
| 2001-04-18 | 629.01 |
| 2001-04-19 | 640.95 |
| 2001-04-20 | 640.29 |
| 2001-04-23 | 643.41 |
| 2001-04-24 | 645.71 |
| 2001-04-25 | 654.35 |
| 2001-04-26 | 667.43 |
| 2001-04-27 | 668.39 |
| 2001-04-30 | 670.30 |
| 2001-05-01 | 690.85 |
| 2001-05-02 | 689.53 |
| 2001-05-03 | 694.22 |
| 2001-05-04 | 693.72 |
| 2001-05-07 | 682.58 |
| 2001-05-08 | 672.10 |
| 2001-05-09 | 658.48 |
| 2001-05-10 | 656.07 |
| 2001-05-11 | 663.72 |
| 2001-05-14 | 647.58 |
| 2001-05-15 | 651.07 |
| 2001-05-16 | 646.30 |
| 2001-05-17 | 651.73 |
| 2001-05-18 | 644.82 |
| 2001-05-21 | 653.94 |
| 2001-05-22 | 644.10 |
| 2001-05-23 | 648.57 |
| 2001-05-24 | 644.74 |
| 2001-05-25 | 640.63 |
| 2001-05-28 | . |
| 2001-05-29 | 631.17 |
| 2001-05-30 | 625.10 |
| 2001-05-31 | 627.71 |
| 2001-06-01 | 625.48 |
| 2001-06-04 | 622.35 |
| 2001-06-05 | 619.19 |
| 2001-06-06 | 619.48 |
| 2001-06-07 | 624.39 |
| 2001-06-08 | 631.52 |
| 2001-06-11 | 624.92 |
| 2001-06-12 | 610.54 |
| 2001-06-13 | 610.72 |
| 2001-06-14 | 611.43 |
| 2001-06-15 | 604.64 |
| 2001-06-18 | 594.61 |
| 2001-06-19 | 583.75 |
| 2001-06-20 | 581.40 |
| 2001-06-21 | 585.58 |
| 2001-06-22 | 591.82 |
| 2001-06-25 | 598.27 |
| 2001-06-26 | 600.60 |
| 2001-06-27 | 595.74 |
| 2001-06-28 | 594.48 |
| 2001-06-29 | 604.87 |
| 2001-07-02 | 603.14 |
| 2001-07-03 | 601.97 |
| 2001-07-04 | . |
| 2001-07-05 | 591.17 |
| 2001-07-06 | 583.03 |
| 2001-07-09 | 583.93 |
| 2001-07-10 | 585.14 |
| 2001-07-11 | 584.00 |
| 2001-07-12 | 593.85 |
| 2001-07-13 | 596.78 |
| 2001-07-16 | 596.31 |
| 2001-07-17 | 589.23 |
| 2001-07-18 | 584.19 |
| 2001-07-19 | 585.81 |
| 2001-07-20 | 586.84 |
| 2001-07-23 | 579.28 |
| 2001-07-24 | 586.95 |
| 2001-07-25 | 592.54 |
| 2001-07-26 | 591.04 |
| 2001-07-27 | 597.07 |
| 2001-07-30 | 585.81 |
| 2001-07-31 | 592.97 |
| 2001-08-01 | 597.96 |
| 2001-08-02 | 614.87 |
| 2001-08-03 | 607.75 |
| 2001-08-06 | 611.93 |
| 2001-08-07 | 622.41 |
| 2001-08-08 | 620.64 |
| 2001-08-09 | 609.30 |
| 2001-08-10 | 616.33 |
| 2001-08-13 | 610.27 |
| 2001-08-14 | 620.35 |
| 2001-08-15 | 634.57 |
| 2001-08-16 | 636.51 |
| 2001-08-17 | 631.88 |
| 2001-08-20 | 616.65 |
| 2001-08-21 | 620.19 |
| 2001-08-22 | 633.42 |
| 2001-08-23 | 632.17 |
| 2001-08-24 | 625.60 |
| 2001-08-27 | 620.40 |
| 2001-08-28 | 621.91 |
| 2001-08-29 | 610.54 |
| 2001-08-30 | 588.28 |
| 2001-08-31 | 590.52 |
| 2001-09-03 | . |
| 2001-09-04 | 575.44 |
| 2001-09-05 | 561.86 |
| 2001-09-06 | 562.47 |
| 2001-09-07 | 564.00 |
| 2001-09-10 | 543.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 526.98 |
| 2001-09-18 | 538.29 |
| 2001-09-19 | 554.25 |
| 2001-09-20 | 556.93 |
| 2001-09-21 | 554.52 |
| 2001-09-24 | 552.04 |
| 2001-09-25 | 556.31 |
| 2001-09-26 | 553.71 |
| 2001-09-27 | 550.43 |
| 2001-09-28 | 571.21 |
| 2001-10-01 | 575.20 |
| 2001-10-02 | 579.12 |
| 2001-10-03 | 572.97 |
| 2001-10-04 | 574.86 |
| 2001-10-05 | 561.63 |
| 2001-10-08 | 563.50 |
| 2001-10-09 | 550.54 |
| 2001-10-10 | 549.19 |
| 2001-10-11 | 555.06 |
| 2001-10-12 | 558.38 |
| 2001-10-15 | 564.23 |
| 2001-10-16 | 563.80 |
| 2001-10-17 | 569.24 |
| 2001-10-18 | 557.15 |
| 2001-10-19 | 556.38 |
| 2001-10-22 | 559.58 |
| 2001-10-23 | 568.82 |
| 2001-10-24 | 571.63 |
| 2001-10-25 | 575.87 |
| 2001-10-26 | 568.18 |
| 2001-10-29 | 557.26 |
| 2001-10-30 | 558.48 |
| 2001-10-31 | 553.80 |
| 2001-11-01 | 548.54 |
| 2001-11-02 | 545.62 |
| 2001-11-05 | 543.42 |
| 2001-11-06 | 544.38 |
| 2001-11-07 | 537.17 |
| 2001-11-08 | 541.21 |
| 2001-11-09 | 535.28 |
| 2001-11-12 | 528.71 |
| 2001-11-13 | 519.87 |
| 2001-11-14 | 515.66 |
| 2001-11-15 | 526.96 |
| 2001-11-16 | 525.58 |
| 2001-11-19 | 534.93 |
| 2001-11-20 | 544.24 |
| 2001-11-21 | 537.11 |
| 2001-11-22 | . |
| 2001-11-23 | 531.50 |
| 2001-11-26 | 544.15 |
| 2001-11-27 | 548.40 |
| 2001-11-28 | 536.57 |
| 2001-11-29 | 534.23 |
| 2001-11-30 | 537.36 |
| 2001-12-03 | 524.79 |
| 2001-12-04 | 520.63 |
| 2001-12-05 | 522.82 |
| 2001-12-06 | 528.78 |
| 2001-12-07 | 523.65 |
| 2001-12-10 | 508.07 |
| 2001-12-11 | 501.09 |
| 2001-12-12 | 507.35 |
| 2001-12-13 | 495.55 |
| 2001-12-14 | 489.51 |
| 2001-12-17 | 478.91 |
| 2001-12-18 | 476.93 |
| 2001-12-19 | 471.13 |
| 2001-12-20 | 481.78 |
| 2001-12-21 | 486.32 |
| 2001-12-24 | 486.71 |
| 2001-12-25 | . |
| 2001-12-26 | 480.96 |
| 2001-12-27 | 488.87 |
| 2001-12-28 | 495.68 |
| 2001-12-31 | 496.26 |
| 2002-01-01 | . |
| 2002-01-02 | 494.35 |
| 2002-01-03 | 495.90 |
| 2002-01-04 | 500.98 |
| 2002-01-07 | 500.58 |
| 2002-01-08 | 485.18 |
| 2002-01-09 | 479.75 |
| 2002-01-10 | 470.93 |
| 2002-01-11 | 465.58 |
| 2002-01-14 | 466.17 |
| 2002-01-15 | 457.41 |
| 2002-01-16 | 459.68 |
| 2002-01-17 | 453.95 |
| 2002-01-18 | 468.49 |
| 2002-01-21 | . |
| 2002-01-22 | 458.48 |
| 2002-01-23 | 458.41 |
| 2002-01-24 | 457.86 |
| 2002-01-25 | 461.88 |
| 2002-01-28 | 466.39 |
| 2002-01-29 | 464.99 |
| 2002-01-30 | 458.74 |
| 2002-01-31 | 455.65 |
| 2002-02-01 | 445.73 |
| 2002-02-04 | 442.02 |
| 2002-02-05 | 435.42 |
| 2002-02-06 | 437.25 |
| 2002-02-07 | 441.12 |
| 2002-02-08 | 448.13 |
| 2002-02-11 | 453.02 |
| 2002-02-12 | 460.80 |
| 2002-02-13 | 463.38 |
| 2002-02-14 | 467.40 |
| 2002-02-15 | 468.10 |
| 2002-02-18 | . |
| 2002-02-19 | 452.82 |
| 2002-02-20 | 454.05 |
| 2002-02-21 | 461.30 |
| 2002-02-22 | 462.08 |
| 2002-02-25 | 459.05 |
| 2002-02-26 | 457.92 |
| 2002-02-27 | 471.12 |
| 2002-02-28 | 475.87 |
| 2002-03-01 | 486.44 |
| 2002-03-04 | 512.90 |
| 2002-03-05 | 503.54 |
| 2002-03-06 | 507.33 |
| 2002-03-07 | 523.45 |
| 2002-03-08 | 523.79 |
| 2002-03-11 | 531.41 |
| 2002-03-12 | 519.45 |
| 2002-03-13 | 504.82 |
| 2002-03-14 | 509.32 |
| 2002-03-15 | 513.98 |
| 2002-03-18 | 505.54 |
| 2002-03-19 | 510.74 |
| 2002-03-20 | 504.86 |
| 2002-03-21 | 502.58 |
| 2002-03-22 | 496.90 |
| 2002-03-25 | 491.66 |
| 2002-03-26 | 491.18 |
| 2002-03-27 | 499.64 |
| 2002-03-28 | 504.15 |
| 2002-03-29 | . |
| 2002-04-01 | 487.50 |
| 2002-04-02 | 491.69 |
| 2002-04-03 | 500.91 |
| 2002-04-04 | 506.16 |
| 2002-04-05 | 510.92 |
| 2002-04-08 | 506.61 |
| 2002-04-09 | 502.50 |
| 2002-04-10 | 507.67 |
| 2002-04-11 | 499.87 |
| 2002-04-12 | 493.07 |
| 2002-04-15 | 500.02 |
| 2002-04-16 | 503.89 |
| 2002-04-17 | 512.88 |
| 2002-04-18 | 519.51 |
| 2002-04-19 | 516.48 |
| 2002-04-22 | 519.99 |
| 2002-04-23 | 524.39 |
| 2002-04-24 | 520.26 |
| 2002-04-25 | 525.52 |
| 2002-04-26 | 517.21 |
| 2002-04-29 | 515.28 |
| 2002-04-30 | 510.43 |
| 2002-05-01 | 513.39 |
| 2002-05-02 | 515.51 |
| 2002-05-03 | 519.45 |
| 2002-05-06 | 518.28 |
| 2002-05-07 | 517.57 |
| 2002-05-08 | 516.84 |
| 2002-05-09 | 520.04 |
| 2002-05-10 | 520.49 |
| 2002-05-13 | 517.66 |
| 2002-05-14 | 509.04 |
| 2002-05-15 | 516.42 |
| 2002-05-16 | 523.50 |
| 2002-05-17 | 533.97 |
| 2002-05-20 | 535.82 |
| 2002-05-21 | 541.19 |
| 2002-05-22 | 557.68 |
| 2002-05-23 | 562.47 |
| 2002-05-24 | 570.07 |
| 2002-05-27 | . |
| 2002-05-28 | 564.93 |
| 2002-05-29 | 560.39 |
| 2002-05-30 | 560.02 |
| 2002-05-31 | 554.81 |
| 2002-06-03 | 563.85 |
| 2002-06-04 | 555.91 |
| 2002-06-05 | 554.74 |
| 2002-06-06 | 555.69 |
| 2002-06-07 | 553.95 |
| 2002-06-10 | 551.31 |
| 2002-06-11 | 548.72 |
| 2002-06-12 | 544.39 |
| 2002-06-13 | 540.44 |
| 2002-06-14 | 530.96 |
| 2002-06-17 | 520.73 |
| 2002-06-18 | 524.56 |
| 2002-06-19 | 512.66 |
| 2002-06-20 | 525.70 |
| 2002-06-21 | 525.81 |
| 2002-06-24 | 532.58 |
| 2002-06-25 | 532.24 |
| 2002-06-26 | 522.77 |
| 2002-06-27 | 530.82 |
| 2002-06-28 | 540.61 |
| 2002-07-01 | 543.58 |
| 2002-07-02 | 546.80 |
| 2002-07-03 | 557.94 |
| 2002-07-04 | . |
| 2002-07-05 | 558.05 |
| 2002-07-08 | 563.05 |
| 2002-07-09 | 571.97 |
| 2002-07-10 | 565.84 |
| 2002-07-11 | 564.74 |
| 2002-07-12 | 565.40 |
| 2002-07-15 | 559.30 |
| 2002-07-16 | 553.64 |
| 2002-07-17 | 548.97 |
| 2002-07-18 | 552.52 |
| 2002-07-19 | 550.04 |
| 2002-07-22 | 548.36 |
| 2002-07-23 | 540.88 |
| 2002-07-24 | 542.51 |
| 2002-07-25 | 535.29 |
| 2002-07-26 | 516.95 |
| 2002-07-29 | 510.12 |
| 2002-07-30 | 518.59 |
| 2002-07-31 | 519.83 |
| 2002-08-01 | 516.01 |
| 2002-08-02 | 511.86 |
| 2002-08-05 | 510.82 |
| 2002-08-06 | 493.34 |
| 2002-08-07 | 506.55 |
| 2002-08-08 | 508.77 |
| 2002-08-09 | 520.03 |
| 2002-08-12 | 516.28 |
| 2002-08-13 | 515.86 |
| 2002-08-14 | 525.28 |
| 2002-08-15 | 530.60 |
| 2002-08-16 | 531.25 |
| 2002-08-19 | 520.61 |
| 2002-08-20 | 516.67 |
| 2002-08-21 | 519.29 |
| 2002-08-22 | 519.20 |
| 2002-08-23 | 519.44 |
| 2002-08-26 | 532.23 |
| 2002-08-27 | 532.14 |
| 2002-08-28 | 529.48 |
| 2002-08-29 | 523.83 |
| 2002-08-30 | 524.47 |
| 2002-09-02 | . |
| 2002-09-03 | 514.13 |
| 2002-09-04 | 500.81 |
| 2002-09-05 | 505.37 |
| 2002-09-06 | 499.03 |
| 2002-09-09 | 503.10 |
| 2002-09-10 | 502.36 |
| 2002-09-11 | 503.61 |
| 2002-09-12 | 505.50 |
| 2002-09-13 | 498.96 |
| 2002-09-16 | 494.57 |
| 2002-09-17 | 504.22 |
| 2002-09-18 | 503.84 |
| 2002-09-19 | 515.56 |
| 2002-09-20 | 504.56 |
| 2002-09-23 | 500.44 |
| 2002-09-24 | 498.31 |
| 2002-09-25 | 497.93 |
| 2002-09-26 | 504.12 |
| 2002-09-27 | 515.15 |
| 2002-09-30 | 515.86 |
| 2002-10-01 | 503.51 |
| 2002-10-02 | 497.05 |
| 2002-10-03 | 493.42 |
| 2002-10-04 | 496.57 |
| 2002-10-07 | 477.53 |
| 2002-10-08 | 476.43 |
| 2002-10-09 | 465.16 |
| 2002-10-10 | 461.75 |
| 2002-10-11 | 464.22 |
| 2002-10-14 | 463.87 |
| 2002-10-15 | 467.08 |
| 2002-10-16 | 470.69 |
| 2002-10-17 | 474.70 |
| 2002-10-18 | 475.36 |
| 2002-10-21 | 478.39 |
| 2002-10-22 | 465.13 |
| 2002-10-23 | 466.63 |
| 2002-10-24 | 461.82 |
| 2002-10-25 | 468.45 |
| 2002-10-28 | 470.34 |
| 2002-10-29 | 473.78 |
| 2002-10-30 | 476.80 |
| 2002-10-31 | 477.42 |
| 2002-11-01 | 479.62 |
| 2002-11-04 | 480.95 |
| 2002-11-05 | 493.75 |
| 2002-11-06 | 493.85 |
| 2002-11-07 | 497.28 |
| 2002-11-08 | 493.92 |
| 2002-11-11 | 487.18 |
| 2002-11-12 | 489.49 |
| 2002-11-13 | 481.82 |
| 2002-11-14 | 473.91 |
| 2002-11-15 | 476.37 |
| 2002-11-18 | 466.99 |
| 2002-11-19 | 455.49 |
| 2002-11-20 | 454.40 |
| 2002-11-21 | 462.32 |
| 2002-11-22 | 470.05 |
| 2002-11-25 | 472.56 |
| 2002-11-26 | 469.28 |
| 2002-11-27 | 472.62 |
| 2002-11-28 | . |
| 2002-11-29 | 482.20 |
| 2002-12-02 | 473.17 |
| 2002-12-03 | 475.63 |
| 2002-12-04 | 465.35 |
| 2002-12-05 | 461.86 |
| 2002-12-06 | 462.92 |
| 2002-12-09 | 461.07 |
| 2002-12-10 | 461.37 |
| 2002-12-11 | 463.09 |
| 2002-12-12 | 464.52 |
| 2002-12-13 | 469.42 |
| 2002-12-16 | 461.48 |
| 2002-12-17 | 462.99 |
| 2002-12-18 | 454.85 |
| 2002-12-19 | 460.32 |
| 2002-12-20 | 463.53 |
| 2002-12-23 | 464.80 |
| 2002-12-24 | 470.37 |
| 2002-12-25 | . |
| 2002-12-26 | 476.19 |
| 2002-12-27 | 480.93 |
| 2002-12-30 | 484.50 |
| 2002-12-31 | 484.82 |
| 2003-01-01 | . |
| 2003-01-02 | 481.71 |
| 2003-01-03 | 482.81 |
| 2003-01-06 | 496.07 |
| 2003-01-07 | 486.71 |
| 2003-01-08 | 479.46 |
| 2003-01-09 | 481.23 |
| 2003-01-10 | 481.95 |
| 2003-01-13 | 483.58 |
| 2003-01-14 | 491.36 |
| 2003-01-15 | 498.95 |
| 2003-01-16 | 501.24 |
| 2003-01-17 | 503.40 |
| 2003-01-20 | . |
| 2003-01-21 | 502.78 |
| 2003-01-22 | 497.81 |
| 2003-01-23 | 504.84 |
| 2003-01-24 | 500.92 |
| 2003-01-27 | 494.16 |
| 2003-01-28 | 490.25 |
| 2003-01-29 | 483.95 |
| 2003-01-30 | 480.98 |
| 2003-01-31 | 475.23 |
| 2003-02-03 | 478.32 |
| 2003-02-04 | 489.17 |
| 2003-02-05 | 493.24 |
| 2003-02-06 | 490.77 |
| 2003-02-07 | 488.64 |
| 2003-02-10 | 484.94 |
| 2003-02-11 | 483.00 |
| 2003-02-12 | 489.71 |
| 2003-02-13 | 489.00 |
| 2003-02-14 | 484.65 |
| 2003-02-17 | . |
| 2003-02-18 | 494.93 |
| 2003-02-19 | 496.35 |
| 2003-02-20 | 494.44 |
| 2003-02-21 | 492.51 |
| 2003-02-24 | 498.94 |
| 2003-02-25 | 492.18 |
| 2003-02-26 | 494.83 |
| 2003-02-27 | 494.54 |
| 2003-02-28 | 496.24 |
| 2003-03-03 | 500.81 |
| 2003-03-04 | 501.94 |
| 2003-03-05 | 501.97 |
| 2003-03-06 | 501.00 |
| 2003-03-07 | 491.10 |
| 2003-03-10 | 481.40 |
| 2003-03-11 | 474.80 |
| 2003-03-12 | 471.24 |
| 2003-03-13 | 467.39 |
| 2003-03-14 | 465.27 |
| 2003-03-17 | 460.27 |
| 2003-03-18 | 461.54 |
| 2003-03-19 | 458.87 |
| 2003-03-20 | 467.29 |
| 2003-03-21 | 463.85 |
| 2003-03-24 | 478.90 |
| 2003-03-25 | 477.06 |
| 2003-03-26 | 486.00 |
| 2003-03-27 | 489.77 |
| 2003-03-28 | 484.05 |
| 2003-03-31 | 477.13 |
| 2003-04-01 | 476.95 |
| 2003-04-02 | 481.64 |
| 2003-04-03 | 477.67 |
| 2003-04-04 | 481.72 |
| 2003-04-07 | 486.58 |
| 2003-04-08 | 486.00 |
| 2003-04-09 | 490.77 |
| 2003-04-10 | 491.37 |
| 2003-04-11 | 486.53 |
| 2003-04-14 | 482.19 |
| 2003-04-15 | 486.72 |
| 2003-04-16 | 488.60 |
| 2003-04-17 | 488.95 |
| 2003-04-18 | . |
| 2003-04-21 | 487.20 |
| 2003-04-22 | 487.17 |
| 2003-04-23 | 486.89 |
| 2003-04-24 | 490.28 |
| 2003-04-25 | 487.16 |
| 2003-04-28 | 484.08 |
| 2003-04-29 | 486.86 |
| 2003-04-30 | 500.05 |
| 2003-05-01 | 504.57 |
| 2003-05-02 | 505.52 |
| 2003-05-05 | 507.91 |
| 2003-05-06 | 516.05 |
| 2003-05-07 | 518.56 |
| 2003-05-08 | 516.00 |
| 2003-05-09 | 520.90 |
| 2003-05-12 | 525.38 |
| 2003-05-13 | 526.46 |
| 2003-05-14 | 528.45 |
| 2003-05-15 | 524.55 |
| 2003-05-16 | 528.83 |
| 2003-05-19 | 523.25 |
| 2003-05-20 | 523.21 |
| 2003-05-21 | 523.44 |
| 2003-05-22 | 530.14 |
| 2003-05-23 | 540.79 |
| 2003-05-26 | . |
| 2003-05-27 | 533.04 |
| 2003-05-28 | 529.74 |
| 2003-05-29 | 533.92 |
| 2003-05-30 | 528.54 |
| 2003-06-02 | 534.46 |
| 2003-06-03 | 533.98 |
| 2003-06-04 | 536.58 |
| 2003-06-05 | 549.31 |
| 2003-06-06 | 549.21 |
| 2003-06-09 | 545.90 |
| 2003-06-10 | 550.11 |
| 2003-06-11 | 555.78 |
| 2003-06-12 | 553.46 |
| 2003-06-13 | 556.26 |
| 2003-06-16 | 555.19 |
| 2003-06-17 | 556.69 |
| 2003-06-18 | 556.86 |
| 2003-06-19 | 558.36 |
| 2003-06-20 | 563.22 |
| 2003-06-23 | 570.11 |
| 2003-06-24 | 560.97 |
| 2003-06-25 | 566.92 |
| 2003-06-26 | 560.55 |
| 2003-06-27 | 568.71 |
| 2003-06-30 | 569.11 |
| 2003-07-01 | 577.41 |
| 2003-07-02 | 586.28 |
| 2003-07-03 | 586.50 |
| 2003-07-04 | . |
| 2003-07-07 | 591.90 |
| 2003-07-08 | 589.92 |
| 2003-07-09 | 592.18 |
| 2003-07-10 | 593.37 |
| 2003-07-11 | 584.98 |
| 2003-07-14 | 587.94 |
| 2003-07-15 | 583.24 |
| 2003-07-16 | 573.05 |
| 2003-07-17 | 560.45 |
| 2003-07-18 | 562.65 |
| 2003-07-21 | 565.93 |
| 2003-07-22 | 560.88 |
| 2003-07-23 | 575.37 |
| 2003-07-24 | 577.78 |
| 2003-07-25 | 579.07 |
| 2003-07-28 | 585.75 |
| 2003-07-29 | 591.25 |
| 2003-07-30 | 585.06 |
| 2003-07-31 | 586.97 |
| 2003-08-01 | 602.20 |
| 2003-08-04 | 595.58 |
| 2003-08-05 | 589.99 |
| 2003-08-06 | 583.88 |
| 2003-08-07 | 589.67 |
| 2003-08-08 | 590.99 |
| 2003-08-11 | 596.33 |
| 2003-08-12 | 599.21 |
| 2003-08-13 | 602.62 |
| 2003-08-14 | 608.10 |
| 2003-08-15 | 601.85 |
| 2003-08-18 | 611.82 |
| 2003-08-19 | 619.76 |
| 2003-08-20 | 637.54 |
| 2003-08-21 | 639.21 |
| 2003-08-22 | 635.57 |
| 2003-08-25 | 636.90 |
| 2003-08-26 | 639.16 |
| 2003-08-27 | 635.09 |
| 2003-08-28 | 633.38 |
| 2003-08-29 | 642.80 |
| 2003-09-01 | . |
| 2003-09-02 | 652.64 |
| 2003-09-03 | 652.44 |
| 2003-09-04 | 644.94 |
| 2003-09-05 | 640.62 |
| 2003-09-08 | 642.30 |
| 2003-09-09 | 656.40 |
| 2003-09-10 | 649.99 |
| 2003-09-11 | 642.12 |
| 2003-09-12 | 654.27 |
| 2003-09-15 | 654.61 |
| 2003-09-16 | 664.13 |
| 2003-09-17 | 665.64 |
| 2003-09-18 | 672.63 |
| 2003-09-19 | 674.32 |
| 2003-09-22 | 692.70 |
| 2003-09-23 | 693.97 |
| 2003-09-24 | 701.28 |
| 2003-09-25 | 691.56 |
| 2003-09-26 | 685.79 |
| 2003-09-29 | 683.52 |
| 2003-09-30 | 689.95 |
| 2003-10-01 | 695.39 |
| 2003-10-02 | 712.41 |
| 2003-10-03 | 728.19 |
| 2003-10-06 | 721.97 |
| 2003-10-07 | 730.38 |
| 2003-10-08 | 731.57 |
| 2003-10-09 | 735.63 |
| 2003-10-10 | 740.00 |
| 2003-10-13 | 738.01 |
| 2003-10-14 | 730.72 |
| 2003-10-15 | 730.75 |
| 2003-10-16 | 732.87 |
| 2003-10-17 | 734.52 |
| 2003-10-20 | 736.91 |
| 2003-10-21 | 738.91 |
| 2003-10-22 | 739.09 |
| 2003-10-23 | 706.97 |
| 2003-10-24 | 713.75 |
| 2003-10-27 | 728.68 |
| 2003-10-28 | 740.79 |
| 2003-10-29 | 748.29 |
| 2003-10-30 | 755.25 |
| 2003-10-31 | 745.45 |
| 2003-11-03 | 738.32 |
| 2003-11-04 | 752.11 |
| 2003-11-05 | 744.80 |
| 2003-11-06 | 725.89 |
| 2003-11-07 | 735.50 |
| 2003-11-10 | 737.03 |
| 2003-11-11 | 717.40 |
| 2003-11-12 | 709.36 |
| 2003-11-13 | 718.25 |
| 2003-11-14 | 714.25 |
| 2003-11-17 | 678.53 |
| 2003-11-18 | 683.21 |
| 2003-11-19 | 678.22 |
| 2003-11-20 | 682.28 |
| 2003-11-21 | 684.20 |
| 2003-11-24 | 681.16 |
| 2003-11-25 | 692.37 |
| 2003-11-26 | 703.61 |
| 2003-11-27 | . |
| 2003-11-28 | 693.19 |
| 2003-12-01 | 704.33 |
| 2003-12-02 | 712.75 |
| 2003-12-03 | 715.94 |
| 2003-12-04 | 720.19 |
| 2003-12-05 | 717.95 |
| 2003-12-08 | 712.79 |
| 2003-12-09 | 711.98 |
| 2003-12-10 | 705.94 |
| 2003-12-11 | 706.54 |
| 2003-12-12 | 712.19 |
| 2003-12-15 | 723.99 |
| 2003-12-16 | 717.39 |
| 2003-12-17 | 714.89 |
| 2003-12-18 | 712.35 |
| 2003-12-19 | 717.38 |
| 2003-12-22 | 722.56 |
| 2003-12-23 | 723.69 |
| 2003-12-24 | 727.51 |
| 2003-12-25 | . |
| 2003-12-26 | 732.56 |
| 2003-12-29 | 740.93 |
| 2003-12-30 | 751.34 |
| 2003-12-31 | 751.50 |
| 2004-01-01 | . |
| 2004-01-02 | 753.96 |
| 2004-01-05 | 766.32 |
| 2004-01-06 | 770.51 |
| 2004-01-07 | 771.34 |
| 2004-01-08 | 772.63 |
| 2004-01-09 | 776.38 |
| 2004-01-12 | 774.73 |
| 2004-01-13 | 777.25 |
| 2004-01-14 | 777.65 |
| 2004-01-15 | 773.44 |
| 2004-01-16 | 771.27 |
| 2004-01-19 | . |
| 2004-01-20 | 783.63 |
| 2004-01-21 | 786.43 |
| 2004-01-22 | 799.09 |
| 2004-01-23 | 804.74 |
| 2004-01-26 | 804.57 |
| 2004-01-27 | 804.96 |
| 2004-01-28 | 796.57 |
| 2004-01-29 | 780.74 |
| 2004-01-30 | 787.93 |
| 2004-02-02 | 793.01 |
| 2004-02-03 | 794.23 |
| 2004-02-04 | 777.97 |
| 2004-02-05 | 780.48 |
| 2004-02-06 | 787.16 |
| 2004-02-09 | 788.29 |
| 2004-02-10 | 787.68 |
| 2004-02-11 | 787.96 |
| 2004-02-12 | 794.55 |
| 2004-02-13 | 802.84 |
| 2004-02-16 | . |
| 2004-02-17 | 808.37 |
| 2004-02-18 | 805.48 |
| 2004-02-19 | 799.49 |
| 2004-02-20 | 781.34 |
| 2004-02-23 | 789.88 |
| 2004-02-24 | 782.63 |
| 2004-02-25 | 780.35 |
| 2004-02-26 | 779.17 |
| 2004-02-27 | 795.19 |
| 2004-03-01 | 812.28 |
| 2004-03-02 | 805.73 |
| 2004-03-03 | 806.11 |
| 2004-03-04 | 804.36 |
| 2004-03-05 | 806.05 |
| 2004-03-08 | 807.50 |
| 2004-03-09 | 823.01 |
| 2004-03-10 | 821.95 |
| 2004-03-11 | 816.11 |
| 2004-03-12 | 809.66 |
| 2004-03-15 | 829.73 |
| 2004-03-16 | 846.95 |
| 2004-03-17 | 870.38 |
| 2004-03-18 | 878.79 |
| 2004-03-19 | 869.57 |
| 2004-03-22 | 868.66 |
| 2004-03-23 | 876.26 |
| 2004-03-24 | 899.32 |
| 2004-03-25 | 909.06 |
| 2004-03-26 | 910.25 |
| 2004-03-29 | 901.32 |
| 2004-03-30 | 900.30 |
| 2004-03-31 | 922.02 |
| 2004-04-01 | 919.84 |
| 2004-04-02 | 915.96 |
| 2004-04-05 | 909.29 |
| 2004-04-06 | 903.81 |
| 2004-04-07 | 917.53 |
| 2004-04-08 | 924.71 |
| 2004-04-09 | . |
| 2004-04-12 | 916.94 |
| 2004-04-13 | 907.83 |
| 2004-04-14 | 889.74 |
| 2004-04-15 | 865.12 |
| 2004-04-16 | 869.86 |
| 2004-04-19 | 852.45 |
| 2004-04-20 | 863.50 |
| 2004-04-21 | 851.41 |
| 2004-04-22 | 850.49 |
| 2004-04-23 | 857.03 |
| 2004-04-26 | 855.54 |
| 2004-04-27 | 840.45 |
| 2004-04-28 | 845.26 |
| 2004-04-29 | 840.50 |
| 2004-04-30 | 827.94 |
| 2004-05-03 | 825.64 |
| 2004-05-04 | 831.56 |
| 2004-05-05 | 839.15 |
| 2004-05-06 | 814.12 |
| 2004-05-07 | 790.71 |
| 2004-05-10 | 737.52 |
| 2004-05-11 | 746.57 |
| 2004-05-12 | 772.58 |
| 2004-05-13 | 750.86 |
| 2004-05-14 | 750.30 |
| 2004-05-17 | 722.54 |
| 2004-05-18 | 734.33 |
| 2004-05-19 | 768.30 |
| 2004-05-20 | 769.52 |
| 2004-05-21 | 786.42 |
| 2004-05-24 | 789.88 |
| 2004-05-25 | 781.99 |
| 2004-05-26 | 796.42 |
| 2004-05-27 | 803.80 |
| 2004-05-28 | 808.18 |
| 2004-05-31 | . |
| 2004-06-01 | 811.04 |
| 2004-06-02 | 802.64 |
| 2004-06-03 | 780.55 |
| 2004-06-04 | 783.99 |
| 2004-06-07 | 807.24 |
| 2004-06-08 | 809.31 |
| 2004-06-09 | 816.70 |
| 2004-06-10 | 825.73 |
| 2004-06-11 | . |
| 2004-06-14 | 823.13 |
| 2004-06-15 | 814.27 |
| 2004-06-16 | 825.84 |
| 2004-06-17 | 826.97 |
| 2004-06-18 | 822.98 |
| 2004-06-21 | 835.04 |
| 2004-06-22 | 830.29 |
| 2004-06-23 | 834.29 |
| 2004-06-24 | 849.71 |
| 2004-06-25 | 847.98 |
| 2004-06-28 | 854.04 |
| 2004-06-29 | 852.21 |
| 2004-06-30 | 848.14 |
| 2004-07-01 | 854.53 |
| 2004-07-02 | 850.06 |
| 2004-07-05 | . |
| 2004-07-06 | 825.63 |
| 2004-07-07 | 823.30 |
| 2004-07-08 | 819.20 |
| 2004-07-09 | 832.04 |
| 2004-07-12 | 845.48 |
| 2004-07-13 | 841.10 |
| 2004-07-14 | 827.43 |
| 2004-07-15 | 825.84 |
| 2004-07-16 | 835.73 |
| 2004-07-19 | 839.13 |
| 2004-07-20 | 829.67 |
| 2004-07-21 | 823.49 |
| 2004-07-22 | 818.86 |
| 2004-07-23 | 806.70 |
| 2004-07-26 | 797.03 |
| 2004-07-27 | 784.71 |
| 2004-07-28 | 789.18 |
| 2004-07-29 | 775.48 |
| 2004-07-30 | 791.31 |
| 2004-08-02 | 790.47 |
| 2004-08-03 | 782.48 |
| 2004-08-04 | 769.40 |
| 2004-08-05 | 768.48 |
| 2004-08-06 | 775.07 |
| 2004-08-09 | 769.13 |
| 2004-08-10 | 773.94 |
| 2004-08-11 | 785.41 |
| 2004-08-12 | 785.41 |
| 2004-08-13 | 771.38 |
| 2004-08-16 | 761.38 |
| 2004-08-17 | 764.06 |
| 2004-08-18 | 770.79 |
| 2004-08-19 | 785.07 |
| 2004-08-20 | 789.29 |
| 2004-08-23 | 795.15 |
| 2004-08-24 | 794.85 |
| 2004-08-25 | 799.10 |
| 2004-08-26 | 804.81 |
| 2004-08-27 | 808.88 |
| 2004-08-30 | 807.40 |
| 2004-08-31 | 805.57 |
| 2004-09-01 | 810.13 |
| 2004-09-02 | 814.61 |
| 2004-09-03 | 802.79 |
| 2004-09-06 | . |
| 2004-09-07 | 825.73 |
| 2004-09-08 | 824.83 |
| 2004-09-09 | 815.18 |
| 2004-09-10 | 816.80 |
| 2004-09-13 | 816.38 |
| 2004-09-14 | 821.89 |
| 2004-09-15 | 803.82 |
| 2004-09-16 | 804.29 |
| 2004-09-17 | 797.74 |
| 2004-09-20 | 799.52 |
| 2004-09-21 | 797.08 |
| 2004-09-22 | 793.76 |
| 2004-09-23 | 797.30 |
| 2004-09-24 | 787.93 |
| 2004-09-27 | 781.22 |
| 2004-09-28 | 776.71 |
| 2004-09-29 | 780.99 |
| 2004-09-30 | 793.21 |
| 2004-10-01 | 804.13 |
| 2004-10-04 | 811.93 |
| 2004-10-05 | 812.12 |
| 2004-10-06 | 812.96 |
| 2004-10-07 | 819.71 |
| 2004-10-08 | 827.58 |
| 2004-10-11 | 830.84 |
| 2004-10-12 | 822.67 |
| 2004-10-13 | 816.34 |
| 2004-10-14 | 810.18 |
| 2004-10-15 | 813.10 |
| 2004-10-18 | 807.22 |
| 2004-10-19 | 822.59 |
| 2004-10-20 | 816.73 |
| 2004-10-21 | 815.85 |
| 2004-10-22 | 818.01 |
| 2004-10-25 | 818.51 |
| 2004-10-26 | 816.23 |
| 2004-10-27 | 818.15 |
| 2004-10-28 | 829.15 |
| 2004-10-29 | 831.90 |
| 2004-11-01 | 831.45 |
| 2004-11-02 | 844.55 |
| 2004-11-03 | 848.21 |
| 2004-11-04 | 856.81 |
| 2004-11-05 | 863.91 |
| 2004-11-08 | 855.91 |
| 2004-11-09 | 858.23 |
| 2004-11-10 | 852.70 |
| 2004-11-11 | 848.76 |
| 2004-11-12 | 861.08 |
| 2004-11-15 | 874.73 |
| 2004-11-16 | 873.90 |
| 2004-11-17 | 884.04 |
| 2004-11-18 | 883.65 |
| 2004-11-19 | 895.04 |
| 2004-11-22 | 881.94 |
| 2004-11-23 | 882.50 |
| 2004-11-24 | 889.72 |
| 2004-11-25 | . |
| 2004-11-26 | 893.66 |
| 2004-11-29 | 902.43 |
| 2004-11-30 | 900.47 |
| 2004-12-01 | 892.22 |
| 2004-12-02 | 905.17 |
| 2004-12-03 | 905.52 |
| 2004-12-06 | 899.93 |
| 2004-12-07 | 891.74 |
| 2004-12-08 | 873.41 |
| 2004-12-09 | 858.76 |
| 2004-12-10 | 854.86 |
| 2004-12-13 | 863.35 |
| 2004-12-14 | 861.97 |
| 2004-12-15 | 877.55 |
| 2004-12-16 | 870.92 |
| 2004-12-17 | 882.53 |
| 2004-12-20 | 889.68 |
| 2004-12-21 | 891.47 |
| 2004-12-22 | 897.74 |
| 2004-12-23 | 902.06 |
| 2004-12-24 | . |
| 2004-12-27 | 920.52 |
| 2004-12-28 | 922.58 |
| 2004-12-29 | 914.79 |
| 2004-12-30 | 930.15 |
| 2004-12-31 | 935.81 |
| 2005-01-03 | 931.09 |
| 2005-01-04 | 922.33 |
| 2005-01-05 | 918.29 |
| 2005-01-06 | 912.49 |
| 2005-01-07 | 910.98 |
| 2005-01-10 | 914.92 |
| 2005-01-11 | 927.08 |
| 2005-01-12 | 937.38 |
| 2005-01-13 | 936.38 |
| 2005-01-14 | 939.28 |
| 2005-01-17 | . |
| 2005-01-18 | 939.98 |
| 2005-01-19 | 943.33 |
| 2005-01-20 | 930.48 |
| 2005-01-21 | 928.27 |
| 2005-01-24 | 943.33 |
| 2005-01-25 | 936.83 |
| 2005-01-26 | 946.86 |
| 2005-01-27 | 946.91 |
#2005-01-28| 944.87
#2005-01-31| 948.37
#2005-02-01| 943.46
#2005-02-02| 947.37
#2005-02-03| 934.01
#2005-02-04| 938.26
#2005-02-07| 942.12
#2005-02-08| 926.33
#2005-02-09| 929.57
#2005-02-10| 930.80
#2005-02-11| 931.30
#2005-02-14| 938.87
#2005-02-15| 937.48
#2005-02-16| 924.01
#2005-02-17| 925.25
#2005-02-18| 930.07
#2005-02-21| .
#2005-02-22| 935.74
#2005-02-23| 918.77
#2005-02-24| 921.26
#2005-02-25| 923.51
#2005-02-28| 937.49
#2005-03-01| 941.74
#2005-03-02| 943.05
#2005-03-03| 947.05
#2005-03-04| 956.01
#2005-03-07| 955.81
#2005-03-08| 961.58
#2005-03-09| 969.41
#2005-03-10| 961.55
#2005-03-11| 974.76
#2005-03-14| 967.50
#2005-03-15| 970.80
#2005-03-16| 975.31
#2005-03-17| 967.03
#2005-03-18| 972.29
#2005-03-21| 970.84
#2005-03-22| 971.43
#2005-03-23| 952.76
#2005-03-24| 945.71
#2005-03-25| .
#2005-03-28| 939.86
#2005-03-29| 922.61
#2005-03-30| 913.84
#2005-03-31| 927.28
#2005-04-01| 926.53
#2005-04-04| 916.46
#2005-04-05| 918.00
#2005-04-06| 920.78
#2005-04-07| 925.33
#2005-04-08| 925.52
#2005-04-11| 925.02
#2005-04-12| 916.59
#2005-04-13| 921.76
#2005-04-14| 908.79
#2005-04-15| 899.23
#2005-04-18| 866.53
#2005-04-19| 882.75
#2005-04-20| 886.72
#2005-04-21| 878.79
#2005-04-22| 896.74
#2005-04-25| 897.44
#2005-04-26| 894.75
#2005-04-27| 891.70
#2005-04-28| 895.58
#2005-04-29| 901.02
#2005-05-02| 900.52
#2005-05-03| 895.76
#2005-05-04| 901.79
#2005-05-05| 903.15
#2005-05-06| 911.80
#2005-05-09| 908.63
#2005-05-10| 905.08
#2005-05-11| 906.01
#2005-05-12| 892.87
#2005-05-13| 883.00
#2005-05-16| 868.98
#2005-05-17| 856.38
#2005-05-18| 855.02
#2005-05-19| 867.15
#2005-05-20| 862.39
#2005-05-23| 869.90
#2005-05-24| 869.37
#2005-05-25| 856.79
#2005-05-26| 849.46
#2005-05-27| 854.13
#2005-05-30| .
#2005-05-31| 864.51
#2005-06-01| 865.60
#2005-06-02| 873.21
#2005-06-03| 879.94
#2005-06-06| 886.44
#2005-06-07| 885.47
#2005-06-08| 888.83
#2005-06-09| 878.73
#2005-06-10| 878.44
#2005-06-13| 870.91
#2005-06-14| 872.66
#2005-06-15| 879.89
#2005-06-16| 884.04
#2005-06-17| 894.00
#2005-06-20| 893.15
#2005-06-21| 901.41
#2005-06-22| 906.58
#2005-06-23| 906.26
#2005-06-24| 899.13
#2005-06-27| 892.96
#2005-06-28| 895.35
#2005-06-29| 893.76
#2005-06-30| 889.35
#2005-07-01| 884.67
#2005-07-04| .
#2005-07-05| 885.31
#2005-07-06| 882.10
#2005-07-07| 878.57
#2005-07-08| 876.72
#2005-07-11| 885.87
#2005-07-12| 890.67
#2005-07-13| 881.47
#2005-07-14| 884.87
#2005-07-15| 883.29
#2005-07-18| 887.91
#2005-07-19| 880.62
#2005-07-20| 882.22
#2005-07-21| 901.39
#2005-07-22| 898.63
#2005-07-25| 895.56
#2005-07-26| 892.56
#2005-07-27| 895.54
#2005-07-28| 891.14
#2005-07-29| 893.82
#2005-08-01| 894.05
#2005-08-02| 895.82
#2005-08-03| 900.49
#2005-08-04| 898.43
#2005-08-05| 886.09
#2005-08-08| 886.49
#2005-08-09| 892.14
#2005-08-10| 916.13
#2005-08-11| 937.60
#2005-08-12| 939.66
#2005-08-15| 942.43
#2005-08-16| 953.20
#2005-08-17| 950.51
#2005-08-18| 940.91
#2005-08-19| 937.21
#2005-08-22| 954.77
#2005-08-23| 954.31
#2005-08-24| 950.03
#2005-08-25| 947.02
#2005-08-26| 950.62
#2005-08-29| 936.84
#2005-08-30| 940.10
#2005-08-31| 945.87
#2005-09-01| 965.40
#2005-09-02| 971.84
#2005-09-05| .
#2005-09-06| 978.72
#2005-09-07| 976.39
#2005-09-08| 971.06
#2005-09-09| 984.40
#2005-09-12| 993.95
#2005-09-13| 989.12
#2005-09-14| 998.24
#2005-09-15|1001.32
#2005-09-16| 995.33
#2005-09-19| 994.34
#2005-09-20|1009.14
#2005-09-21|1006.42
#2005-09-22|1000.75
#2005-09-23| 995.25
#2005-09-26|1015.72
#2005-09-27|1008.62
#2005-09-28|1017.02
#2005-09-29|1028.22
#2005-09-30|1017.19
#2005-10-03|1000.17
#2005-10-04|1001.98
#2005-10-05| 994.17
#2005-10-06| 970.81
#2005-10-07| 979.15
#2005-10-10| 979.92
#2005-10-11| 991.16
#2005-10-12| 990.73
#2005-10-13| 980.77
#2005-10-14| 984.32
#2005-10-17| 979.87
#2005-10-18| 974.07
#2005-10-19| 964.43
#2005-10-20| 969.45
#2005-10-21| 967.15
#2005-10-24| 971.82
#2005-10-25| 988.84
#2005-10-26|1004.24
#2005-10-27|1020.86
#2005-10-28|1014.38
#2005-10-31|1025.14
#2005-11-01|1041.46
#2005-11-02|1040.35
#2005-11-03|1038.29
#2005-11-04|1035.94
#2005-11-07|1042.98
#2005-11-08|1044.74
#2005-11-09|1030.14
#2005-11-10|1020.47
#2005-11-11|1038.35
#2005-11-14|1023.12
#2005-11-15|1010.92
#2005-11-16|1015.28
#2005-11-17|1035.39
#2005-11-18|1041.54
#2005-11-21|1048.51
#2005-11-22|1042.36
#2005-11-23|1045.97
#2005-11-24| .
#2005-11-25|1037.29
#2005-11-28|1036.96
#2005-11-29|1041.07
#2005-11-30|1043.37
#2005-12-01|1058.35
#2005-12-02|1064.91
#2005-12-05|1066.41
#2005-12-06|1056.88
#2005-12-07|1058.29
#2005-12-08|1038.91
#2005-12-09|1051.41
#2005-12-12|1069.80
#2005-12-13|1069.68
#2005-12-14|1078.90
#2005-12-15|1072.18
#2005-12-16|1072.13
#2005-12-19|1064.47
#2005-12-20|1070.92
#2005-12-21|1093.71
#2005-12-22|1097.14
#2005-12-23|1099.40
#2005-12-26| .
#2005-12-27|1086.66
#2005-12-28|1110.39
#2005-12-29|1109.15
#2005-12-30|1103.20
#2006-01-02| .
#2006-01-03|1112.68
#2006-01-04|1138.71
#2006-01-05|1144.87
#2006-01-06|1171.07
#2006-01-09|1174.50
#2006-01-10|1160.47
#2006-01-11|1169.33
#2006-01-12|1171.12
#2006-01-13|1189.22
#2006-01-16| .
#2006-01-17|1161.27
#2006-01-18|1125.32
#2006-01-19|1158.53
#2006-01-20|1153.15
#2006-01-23|1133.09
#2006-01-24|1145.27
#2006-01-25|1139.21
#2006-01-26|1159.38
#2006-01-27|1172.24
#2006-01-30|1170.28
#2006-01-31|1174.04
#2006-02-01|1151.42
#2006-02-02|1139.54
#2006-02-03|1126.09
#2006-02-06|1126.33
#2006-02-07|1130.97
#2006-02-08|1108.09
#2006-02-09|1111.22
#2006-02-10|1100.36
#2006-02-13|1070.96
#2006-02-14|1083.59
#2006-02-15|1083.25
#2006-02-16|1084.64
#2006-02-17|1065.00
#2006-02-20| .
#2006-02-21|1074.97
#2006-02-22|1071.46
#2006-02-23|1101.24
#2006-02-24|1104.89
#2006-02-27|1116.63
#2006-02-28|1121.31
#2006-03-01|1100.71
#2006-03-02|1097.59
#2006-03-03|1078.45
#2006-03-06|1075.36
#2006-03-07|1059.17
#2006-03-08|1063.60
#2006-03-09|1091.66
#2006-03-10|1095.01
#2006-03-13|1117.33
#2006-03-14|1123.69
#2006-03-15|1125.95
#2006-03-16|1125.23
#2006-03-17|1139.40
#2006-03-20|1148.23
#2006-03-21|1139.36
#2006-03-22|1144.54
#2006-03-23|1135.42
#2006-03-24|1140.54
#2006-03-27|1148.70
#2006-03-28|1161.42
#2006-03-29|1161.74
#2006-03-30|1177.71
#2006-03-31|1171.81
#2006-04-03|1184.60
#2006-04-04|1189.01
#2006-04-05|1183.76
#2006-04-06|1194.41
#2006-04-07|1193.56
#2006-04-10|1185.89
#2006-04-11|1176.15
#2006-04-12|1159.97
#2006-04-13|1158.40
#2006-04-14| .
#2006-04-17|1149.87
#2006-04-18|1167.27
#2006-04-19|1172.22
#2006-04-20|1164.21
#2006-04-21|1171.72
#2006-04-24|1159.26
#2006-04-25|1163.45
#2006-04-26|1175.33
#2006-04-27|1184.39
#2006-04-28|1176.32
#2006-05-01|1186.15
#2006-05-02|1192.72
#2006-05-03|1192.02
#2006-05-04|1192.46
#2006-05-05|1206.27
#2006-05-08|1241.08
#2006-05-09|1235.25
#2006-05-10|1236.69
#2006-05-11|1221.89
#2006-05-12|1210.34
#2006-05-15|1196.24
#2006-05-16|1176.17
#2006-05-17|1173.13
#2006-05-18|1157.79
#2006-05-19|1134.75
#2006-05-22|1119.81
#2006-05-23|1109.33
#2006-05-24|1112.18
#2006-05-25|1105.49
#2006-05-26|1113.08
#2006-05-29| .
#2006-05-30|1118.72
#2006-05-31|1093.98
#2006-06-01|1096.15
#2006-06-02|1110.67
#2006-06-05|1104.38
#2006-06-06|1069.19
#2006-06-07|1054.12
#2006-06-08|1023.10
#2006-06-09|1037.77
#2006-06-12|1045.66
#2006-06-13|1003.37
#2006-06-14|1007.29
#2006-06-15|1022.58
#2006-06-16|1054.22
#2006-06-19|1037.48
#2006-06-20|1027.24
#2006-06-21|1020.30
#2006-06-22|1034.06
#2006-06-23|1027.27
#2006-06-26|1028.95
#2006-06-27|1025.15
#2006-06-28|1011.68
#2006-06-29|1025.89
#2006-06-30|1059.08
#2006-07-03|1060.41
#2006-07-04| .
#2006-07-05|1049.84
#2006-07-06|1045.50
#2006-07-07|1053.42
#2006-07-10|1056.43
#2006-07-11|1046.64
#2006-07-12|1030.59
#2006-07-13|1018.40
#2006-07-14| 990.75
#2006-07-17| 983.09
#2006-07-18| 951.53
#2006-07-19| 956.19
#2006-07-20| 990.00
#2006-07-21| 984.38
#2006-07-24| 979.23
#2006-07-25| 989.86
#2006-07-26| 982.85
#2006-07-27|1009.79
#2006-07-28|1010.40
#2006-07-31|1029.03
#2006-08-01|1030.98
#2006-08-02|1031.80
#2006-08-03|1030.87
#2006-08-04|1036.12
#2006-08-07|1013.48
#2006-08-08|1024.01
#2006-08-09|1019.18
#2006-08-10|1025.16
#2006-08-11|1029.50
#2006-08-14|1042.36
#2006-08-15|1048.05
#2006-08-16|1062.17
#2006-08-17|1063.33
#2006-08-18|1067.00
#2006-08-21|1061.64
#2006-08-22|1070.05
#2006-08-23|1069.39
#2006-08-24|1051.36
#2006-08-25|1041.91
#2006-08-28|1035.02
#2006-08-29|1040.49
#2006-08-30|1040.11
#2006-08-31|1050.25
#2006-09-01|1051.37
#2006-09-04| .
#2006-09-05|1072.22
#2006-09-06|1066.65
#2006-09-07|1054.05
#2006-09-08|1053.72
#2006-09-11|1035.73
#2006-09-12|1027.07
#2006-09-13|1033.34
#2006-09-14|1033.09
#2006-09-15|1028.88
#2006-09-18|1028.03
#2006-09-19|1031.04
#2006-09-20|1015.46
#2006-09-21|1024.23
#2006-09-22|1010.62
#2006-09-25|1011.21
#2006-09-26|1011.87
#2006-09-27|1032.41
#2006-09-28|1028.66
#2006-09-29|1039.38
#2006-10-02|1044.66
#2006-10-03|1034.85
#2006-10-04|1014.93
#2006-10-05|1029.86
#2006-10-06|1016.97
#2006-10-09|1015.03
#2006-10-10|1010.62
#2006-10-11|1001.56
#2006-10-12|1002.89
#2006-10-13|1017.84
#2006-10-16|1037.02
#2006-10-17|1038.56
#2006-10-18|1042.36
#2006-10-19|1041.65
#2006-10-20|1041.24
#2006-10-23|1045.07
#2006-10-24|1048.46
#2006-10-25|1045.70
#2006-10-26|1053.75
#2006-10-27|1049.94
#2006-10-30|1037.73
#2006-10-31|1037.50
#2006-11-01|1040.86
#2006-11-02|1035.67
#2006-11-03|1029.30
#2006-11-06|1033.57
#2006-11-07|1037.17
#2006-11-08|1016.14
#2006-11-09|1010.63
#2006-11-10|1015.94
#2006-11-13|1001.43
#2006-11-14|1021.85
#2006-11-15|1017.24
#2006-11-16|1014.66
#2006-11-17|1008.71
#2006-11-20| 973.64
#2006-11-21| 974.13
#2006-11-22|1000.05
#2006-11-23| .
#2006-11-24| 997.72
#2006-11-27|1002.35
#2006-11-28|1000.34
#2006-11-29|1021.86
#2006-11-30|1039.03
#2006-12-01|1046.84
#2006-12-04|1044.09
#2006-12-05|1039.50
#2006-12-06|1047.86
#2006-12-07|1046.71
#2006-12-08|1038.99
#2006-12-11|1037.29
#2006-12-12|1042.47
#2006-12-13|1037.74
#2006-12-14|1048.03
#2006-12-15|1049.73
#2006-12-18|1042.78
#2006-12-19|1032.16
#2006-12-20|1047.02
#2006-12-21|1041.69
#2006-12-22|1045.85
#2006-12-25| .
#2006-12-26|1045.94
#2006-12-27|1050.19
#2006-12-28|1051.19
#2006-12-29|1050.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1050.54
#2007-01-04|1054.84
#2007-01-05|1046.92
#2007-01-08|1050.45
#2007-01-09|1064.05
#2007-01-10|1048.39
#2007-01-11|1049.24
#2007-01-12|1067.61
#2007-01-15| .
#2007-01-16|1086.86
#2007-01-17|1100.04
#2007-01-18|1096.38
#2007-01-19|1093.35
#2007-01-22|1090.70
#2007-01-23|1087.57
#2007-01-24|1090.71
#2007-01-25|1089.81
#2007-01-26|1087.90
#2007-01-29|1094.40
#2007-01-30|1101.64
#2007-01-31|1093.01
#2007-02-01|1109.81
#2007-02-02|1114.99
#2007-02-05|1114.61
#2007-02-06|1114.00
#2007-02-07|1107.06
#2007-02-08|1102.03
#2007-02-09|1106.52
#2007-02-12|1105.34
#2007-02-13|1116.30
#2007-02-14|1135.09
#2007-02-15|1154.27
#2007-02-16|1150.57
#2007-02-19| .
#2007-02-20|1150.24
#2007-02-21|1142.88
#2007-02-22|1163.64
#2007-02-23|1171.59
#2007-02-26|1189.32
#2007-02-27|1191.10
#2007-02-28|1148.00
#2007-03-01|1142.52
#2007-03-02|1140.05
#2007-03-05|1106.03
#2007-03-06|1120.76
#2007-03-07|1121.25
#2007-03-08|1122.81
#2007-03-09|1116.20
#2007-03-12|1133.72
#2007-03-13|1132.80
#2007-03-14|1108.07
#2007-03-15|1111.60
#2007-03-16|1106.59
#2007-03-19|1112.23
#2007-03-20|1123.26
#2007-03-21|1121.54
#2007-03-22|1140.56
#2007-03-23|1144.06
#2007-03-26|1151.50
#2007-03-27|1150.71
#2007-03-28|1159.42
#2007-03-29|1149.90
#2007-03-30|1158.13
#2007-04-02|1142.07
#2007-04-03|1159.13
#2007-04-04|1181.83
#2007-04-05|1176.22
#2007-04-06| .
#2007-04-09|1182.55
#2007-04-10|1189.39
#2007-04-11|1189.41
#2007-04-12|1184.24
#2007-04-13|1184.89
#2007-04-16|1198.78
#2007-04-17|1189.46
#2007-04-18|1211.75
#2007-04-19|1195.75
#2007-04-20|1194.45
#2007-04-23|1187.27
#2007-04-24|1188.13
#2007-04-25|1177.48
#2007-04-26|1180.00
#2007-04-27|1175.38
#2007-04-30|1172.61
#2007-05-01|1164.37
#2007-05-02|1175.70
#2007-05-03|1176.29
#2007-05-04|1179.98
#2007-05-07|1199.83
#2007-05-08|1197.50
#2007-05-09|1198.55
#2007-05-10|1206.27
#2007-05-11|1193.48
#2007-05-14|1201.41
#2007-05-15|1183.84
#2007-05-16|1167.92
#2007-05-17|1167.18
#2007-05-18|1158.38
#2007-05-21|1167.78
#2007-05-22|1187.95
#2007-05-23|1181.39
#2007-05-24|1172.91
#2007-05-25|1156.83
#2007-05-28| .
#2007-05-29|1167.67
#2007-05-30|1161.53
#2007-05-31|1173.66
#2007-06-01|1181.90
#2007-06-04|1191.92
#2007-06-05|1191.70
#2007-06-06|1193.13
#2007-06-07|1185.48
#2007-06-08|1164.97
#2007-06-11|1162.41
#2007-06-12|1157.46
#2007-06-13|1145.68
#2007-06-14|1155.57
#2007-06-15|1164.82
#2007-06-18|1175.16
#2007-06-19|1172.11
#2007-06-20|1177.67
#2007-06-21|1182.53
#2007-06-22|1172.76
#2007-06-25|1161.81
#2007-06-26|1166.99
#2007-06-27|1147.49
#2007-06-28|1160.72
#2007-06-29|1169.01
#2007-07-02|1186.01
#2007-07-03|1185.23
#2007-07-04| .
#2007-07-05|1190.86
#2007-07-06|1185.65
#2007-07-09|1197.60
#2007-07-10|1204.21
#2007-07-11|1198.18
#2007-07-12|1194.18
#2007-07-13|1201.45
#2007-07-16|1206.47
#2007-07-17|1207.49
#2007-07-18|1195.54
#2007-07-19|1203.17
#2007-07-20|1209.71
#2007-07-23|1198.41
#2007-07-24|1210.41
#2007-07-25|1204.77
#2007-07-26|1182.28
#2007-07-27|1149.58
#2007-07-30|1152.42
#2007-07-31|1158.87
#2007-08-01|1127.65
#2007-08-02|1125.87
#2007-08-03|1132.73
#2007-08-06|1125.78
#2007-08-07|1129.42
#2007-08-08|1136.97
#2007-08-09|1146.75
#2007-08-10|1118.69
#2007-08-13|1115.00
#2007-08-14|1117.32
#2007-08-15|1093.12
#2007-08-16|1082.60
#2007-08-17|1043.80
#2007-08-20|1072.33
#2007-08-21|1093.10
#2007-08-22|1086.04
#2007-08-23|1108.89
#2007-08-24|1102.85
#2007-08-27|1115.98
#2007-08-28|1116.19
#2007-08-29|1094.36
#2007-08-30|1093.80
#2007-08-31|1117.98
#2007-09-03| .
#2007-09-04|1121.54
#2007-09-05|1110.03
#2007-09-06|1104.40
#2007-09-07|1114.17
#2007-09-10|1091.46
#2007-09-11|1092.77
#2007-09-12|1089.97
#2007-09-13|1069.77
#2007-09-14|1083.46
#2007-09-17|1082.16
#2007-09-18|1052.71
#2007-09-19|1084.57
#2007-09-20|1100.87
#2007-09-21|1085.71
#2007-09-24|1092.33
#2007-09-25|1093.35
#2007-09-26|1099.94
#2007-09-27|1129.52
#2007-09-28|1137.83
#2007-10-01|1131.48
#2007-10-02|1140.91
#2007-10-03|1146.70
#2007-10-04|1137.69
#2007-10-05|1143.42
#2007-10-08|1139.57
#2007-10-09|1145.74
#2007-10-10|1147.19
#2007-10-11|1150.22
#2007-10-12|1143.42
#2007-10-15|1142.14
#2007-10-16|1116.34
#2007-10-17|1109.28
#2007-10-18|1132.44
#2007-10-19|1116.88
#2007-10-22|1091.60
#2007-10-23|1105.51
#2007-10-24|1109.13
#2007-10-25|1107.40
#2007-10-26|1119.61
#2007-10-29|1128.73
#2007-10-30|1160.73
#2007-10-31|1159.35
#2007-11-01|1168.12
#2007-11-02|1144.39
#2007-11-05|1117.04
#2007-11-06|1116.10
#2007-11-07|1117.78
#2007-11-08|1089.04
#2007-11-09|1084.70
#2007-11-12|1053.07
#2007-11-13|1060.45
#2007-11-14|1075.57
#2007-11-15|1072.16
#2007-11-16|1049.72
#2007-11-19|1046.55
#2007-11-20|1037.04
#2007-11-21|1030.20
#2007-11-22| .
#2007-11-23|1023.95
#2007-11-26|1048.79
#2007-11-27|1056.76
#2007-11-28|1048.10
#2007-11-29|1085.78
#2007-11-30|1091.09
#2007-12-03|1093.17
#2007-12-04|1084.30
#2007-12-05|1072.42
#2007-12-06|1091.51
#2007-12-07|1108.38
#2007-12-10|1103.27
#2007-12-11|1118.86
#2007-12-12|1109.33
#2007-12-13|1084.09
#2007-12-14|1059.90
#2007-12-17|1027.06
#2007-12-18|1027.56
#2007-12-19|1021.98
#2007-12-20|1029.25
#2007-12-21|1035.49
#2007-12-24|1037.07
#2007-12-25| .
#2007-12-26|1060.85
#2007-12-27|1059.01
#2007-12-28|1053.04
#2007-12-31|1064.71
#2008-01-01| .
#2008-01-02|1078.28
#2008-01-03|1076.11
#2008-01-04|1056.60
#2008-01-07|1035.06
#2008-01-08|1039.73
#2008-01-09|1047.51
#2008-01-10|1039.83
#2008-01-11|1019.72
#2008-01-14|1023.45
#2008-01-15|1003.98
#2008-01-16| 967.49
#2008-01-17| 998.72
#2008-01-18|1006.31
#2008-01-21| .
#2008-01-22| 914.90
#2008-01-23| 937.61
#2008-01-24| 963.48
#2008-01-25| 999.64
#2008-01-28| 977.86
#2008-01-29| 999.46
#2008-01-30| 992.98
#2008-01-31|1010.16
#2008-02-01|1017.66
#2008-02-04|1033.21
#2008-02-05|1019.10
#2008-02-06| 971.55
#2008-02-07| 970.64
#2008-02-08| 957.38
#2008-02-11| 944.85
#2008-02-12| 936.85
#2008-02-13| 935.02
#2008-02-14| 966.64
#2008-02-15| 970.45
#2008-02-18| .
#2008-02-19| 978.41
#2008-02-20| 948.48
#2008-02-21| 968.12
#2008-02-22| 968.93
#2008-02-25| 986.92
#2008-02-26| 990.28
#2008-02-27|1012.52
#2008-02-28|1013.27
#2008-02-29|1002.74
#2008-03-03| 967.61
#2008-03-04| 968.46
#2008-03-05| 954.03
#2008-03-06| 976.48
#2008-03-07| 946.29
#2008-03-10| 926.33
#2008-03-11| 923.67
#2008-03-12| 939.18
#2008-03-13| 923.95
#2008-03-14| 915.81
#2008-03-17| 904.61
#2008-03-18| 905.61
#2008-03-19| 919.52
#2008-03-20| 910.46
#2008-03-21| .
#2008-03-24| 922.93
#2008-03-25| 955.57
#2008-03-26| 972.99
#2008-03-27| 964.53
#2008-03-28| 973.10
#2008-03-31| 965.47
#2008-04-01| 951.93
#2008-04-02| 978.40
#2008-04-03|1000.77
#2008-04-04|1007.58
#2008-04-07|1013.97
#2008-04-08| 999.97
#2008-04-09| 974.56
#2008-04-10| 963.94
#2008-04-11| 975.69
#2008-04-14| 952.43
#2008-04-15| 955.19
#2008-04-16| 978.07
#2008-04-17| 981.98
#2008-04-18| 963.89
#2008-04-21| 987.67
#2008-04-22| 979.38
#2008-04-23| 979.10
#2008-04-24| 979.36
#2008-04-25| 984.65
#2008-04-28| 990.12
#2008-04-29| 996.04
#2008-04-30| 996.50
#2008-05-01| 986.60
#2008-05-02|1002.53
#2008-05-05|1007.08
#2008-05-06|1008.92
#2008-05-07|1009.25
#2008-05-08|1022.05
#2008-05-09|1011.04
#2008-05-12|1012.47
#2008-05-13|1012.39
#2008-05-14|1014.91
#2008-05-15|1027.42
#2008-05-16|1047.76
#2008-05-19|1045.99
#2008-05-20|1053.01
#2008-05-21|1043.41
#2008-05-22|1041.81
#2008-05-23|1050.87
#2008-05-26| .
#2008-05-27|1031.85
#2008-05-28|1020.61
#2008-05-29|1038.54
#2008-05-30|1050.56
#2008-06-02|1053.29
#2008-06-03|1031.21
#2008-06-04|1051.35
#2008-06-05|1046.42
#2008-06-06|1052.60
#2008-06-09|1033.57
#2008-06-10|1005.55
#2008-06-11|1014.94
#2008-06-12| 982.17
#2008-06-13| 983.10
#2008-06-16| 998.43
#2008-06-17|1005.33
#2008-06-18|1011.37
#2008-06-19| 992.30
#2008-06-20| 984.67
#2008-06-23| 974.77
#2008-06-24| 980.72
#2008-06-25| 981.93
#2008-06-26| 994.79
#2008-06-27| 981.22
#2008-06-30| 976.57
#2008-07-01| 969.42
#2008-07-02| 949.29
#2008-07-03| 926.36
#2008-07-04| .
#2008-07-07| 934.60
#2008-07-08| 915.59
#2008-07-09| 921.91
#2008-07-10| 922.74
#2008-07-11| 921.03
#2008-07-14| 915.29
#2008-07-15| 909.76
#2008-07-16| 903.58
#2008-07-17| 911.43
#2008-07-18| 894.52
#2008-07-21| 905.27
#2008-07-22| 913.39
#2008-07-23| 923.40
#2008-07-24| 942.39
#2008-07-25| 916.14
#2008-07-28| 916.98
#2008-07-29| 895.91
#2008-07-30| 914.86
#2008-07-31| 917.16
#2008-08-01| 886.05
#2008-08-04| 866.80
#2008-08-05| 858.40
#2008-08-06| 886.43
#2008-08-07| 876.53
#2008-08-08| 874.42
#2008-08-11| 891.29
#2008-08-12| 881.72
#2008-08-13| 866.45
#2008-08-14| 855.62
#2008-08-15| 854.97
#2008-08-18| 868.49
#2008-08-19| 853.48
#2008-08-20| 857.49
#2008-08-21| 865.62
#2008-08-22| 859.04
#2008-08-25| 877.85
#2008-08-26| 872.49
#2008-08-27| 870.58
#2008-08-28| 879.55
#2008-08-29| 903.27
#2008-09-01| .
#2008-09-02| 871.56
#2008-09-03| 871.24
#2008-09-04| 864.58
#2008-09-05| 846.01
#2008-09-08| 875.82
#2008-09-09| 863.44
#2008-09-10| 862.14
#2008-09-11| 853.89
#2008-09-12| 872.04
#2008-09-15| 871.56
#2008-09-16| 839.58
#2008-09-17| 842.18
#2008-09-18| 827.22
#2008-09-19| 859.48
#2008-09-22| 874.95
#2008-09-23| 875.64
#2008-09-24| 871.43
#2008-09-25| 864.16
#2008-09-26| 857.23
#2008-09-29| 838.64
#2008-09-30| 809.28
#2008-10-01| 823.95
#2008-10-02| 804.19
#2008-10-03| 784.56
#2008-10-06| 751.23
#2008-10-07| 733.29
#2008-10-08| 683.69
#2008-10-09| 680.30
#2008-10-10| 621.34
#2008-10-13| 629.93
#2008-10-14| 705.52
#2008-10-15| 692.46
#2008-10-16| 623.53
#2008-10-17| 647.37
#2008-10-20| 661.31
#2008-10-21| 682.06
#2008-10-22| 649.26
#2008-10-23| 639.70
#2008-10-24| 614.47
#2008-10-27| 582.84
#2008-10-28| 606.28
#2008-10-29| 643.22
#2008-10-30| 684.82
#2008-10-31| 668.46
#2008-11-03| 679.13
#2008-11-04| 702.35
#2008-11-05| 740.65
#2008-11-06| 696.42
#2008-11-07| 672.10
#2008-11-10| 701.58
#2008-11-11| 681.93
#2008-11-12| 679.31
#2008-11-13| 667.77
#2008-11-14| 668.50
#2008-11-17| 665.38
#2008-11-18| 648.90
#2008-11-19| 647.45
#2008-11-20| 623.52
#2008-11-21| 644.56
#2008-11-24| 641.81
#2008-11-25| 663.05
#2008-11-26| 659.05
#2008-11-27| .
#2008-11-28| 674.91
#2008-12-01| 662.83
#2008-12-02| 631.64
#2008-12-03| 649.91
#2008-12-04| 659.28
#2008-12-05| 660.76
#2008-12-08| 688.05
#2008-12-09| 699.93
#2008-12-10| 704.43
#2008-12-11| 712.16
#2008-12-12| 691.37
#2008-12-15| 731.83
#2008-12-16| 720.51
#2008-12-17| 737.68
#2008-12-18| 740.60
#2008-12-19| 727.24
#2008-12-22| 726.01
#2008-12-23| 721.70
#2008-12-24| 714.03
#2008-12-25| .
#2008-12-26| 729.36
#2008-12-29| 742.59
#2008-12-30| 751.07
#2008-12-31| 755.25
#2009-01-01| .
#2009-01-02| 754.79
#2009-01-05| 744.46
#2009-01-06| 735.75
#2009-01-07| 742.24
#2009-01-08| 722.73
#2009-01-09| 721.84
#2009-01-12| 720.91
#2009-01-13| 686.07
#2009-01-14| 697.86
#2009-01-15| 674.59
#2009-01-16| 688.26
#2009-01-19| .
#2009-01-20| 673.01
#2009-01-21| 670.67
#2009-01-22| 674.78
#2009-01-23| 648.23
#2009-01-26| 634.21
#2009-01-27| 663.47
#2009-01-28| 655.81
#2009-01-29| 658.56
#2009-01-30| 648.21
#2009-02-02| 632.95
#2009-02-03| 631.81
#2009-02-04| 646.10
#2009-02-05| 635.51
#2009-02-06| 633.36
#2009-02-09| 609.33
#2009-02-10| 614.99
#2009-02-11| 615.56
#2009-02-12| 602.32
#2009-02-13| 607.44
#2009-02-16| .
#2009-02-17| 599.10
#2009-02-18| 599.43
#2009-02-19| 593.92
#2009-02-20| 579.07
#2009-02-23| 567.60
#2009-02-24| 549.54
#2009-02-25| 551.63
#2009-02-26| 547.34
#2009-02-27| 548.87
#2009-03-02| 541.27
#2009-03-03| 537.15
#2009-03-04| 542.32
#2009-03-05| 556.89
#2009-03-06| 544.66
#2009-03-09| 532.91
#2009-03-10| 538.24
#2009-03-11| 547.87
#2009-03-12| 539.60
#2009-03-13| 561.22
#2009-03-16| 572.46
#2009-03-17| 581.93
#2009-03-18| 593.73
#2009-03-19| 626.95
#2009-03-20| 612.24
#2009-03-23| 627.52
#2009-03-24| 644.07
#2009-03-25| 644.02
#2009-03-26| 652.12
#2009-03-27| 656.12
#2009-03-30| 638.21
#2009-03-31| 622.71
#2009-04-01| 635.08
#2009-04-02| 660.11
#2009-04-03| 658.54
#2009-04-06| 660.32
#2009-04-07| 664.27
#2009-04-08| 647.46
#2009-04-09| 670.22
#2009-04-10| .
#2009-04-13| 677.28
#2009-04-14| 682.20
#2009-04-15| 672.28
#2009-04-16| 675.72
#2009-04-17| 685.88
#2009-04-20| 682.18
#2009-04-21| 667.86
#2009-04-22| 666.83
#2009-04-23| 680.01
#2009-04-24| 679.18
#2009-04-27| 679.32
#2009-04-28| 667.91
#2009-04-29| 670.32
#2009-04-30| 692.32
#2009-05-01| 685.74
#2009-05-04| 692.99
#2009-05-05| 700.70
#2009-05-06| 701.49
#2009-05-07| 723.45
#2009-05-08| 728.12
#2009-05-11| 728.96
#2009-05-12| 736.03
#2009-05-13| 736.01
#2009-05-14| 721.78
#2009-05-15| 743.69
#2009-05-18| 725.19
#2009-05-19| 739.56
#2009-05-20| 743.59
#2009-05-21| 744.02
#2009-05-22| 741.20
#2009-05-25| .
#2009-05-26| 754.63
#2009-05-27| 762.69
#2009-05-28| 748.06
#2009-05-29| 759.09
#2009-06-01| 767.12
#2009-06-02| 780.26
#2009-06-03| 790.42
#2009-06-04| 780.51
#2009-06-05| 769.89
#2009-06-08| 766.30
#2009-06-09| 764.88
#2009-06-10| 773.54
#2009-06-11| 782.77
#2009-06-12| 790.05
#2009-06-15| 795.84
#2009-06-16| 778.53
#2009-06-17| 782.26
#2009-06-18| 772.10
#2009-06-19| 768.41
#2009-06-22| 778.92
#2009-06-23| 762.76
#2009-06-24| 765.04
#2009-06-25| 776.92
#2009-06-26| 792.76
#2009-06-29| 785.58
#2009-06-30| 792.46
#2009-07-01| 787.16
#2009-07-02| 784.68
#2009-07-03| .
#2009-07-06| 772.54
#2009-07-07| 767.30
#2009-07-08| 753.46
#2009-07-09| 751.11
#2009-07-10| 757.88
#2009-07-13| 729.36
#2009-07-14| 748.06
#2009-07-15| 745.14
#2009-07-16| 752.93
#2009-07-17| 762.04
#2009-07-20| 763.87
#2009-07-21| 787.11
#2009-07-22| 793.69
#2009-07-23| 785.51
#2009-07-24| 792.12
#2009-07-27| 798.08
#2009-07-28| 804.28
#2009-07-29| 793.79
#2009-07-30| 794.21
#2009-07-31| 817.68
#2009-08-03| 818.00
#2009-08-04| 823.72
#2009-08-05| 819.43
#2009-08-06| 824.95
#2009-08-07| 812.06
#2009-08-10| 819.39
#2009-08-11| 845.77
#2009-08-12| 837.28
#2009-08-13| 860.56
#2009-08-14| 870.72
#2009-08-17| 853.06
#2009-08-18| 860.28
#2009-08-19| 865.42
#2009-08-20| 872.01
#2009-08-21| 860.69
#2009-08-24| 882.94
#2009-08-25| 882.85
#2009-08-26| 888.98
#2009-08-27| 891.16
#2009-08-28| 893.67
#2009-08-31| 891.11
#2009-09-01| 890.97
#2009-09-02| 873.48
#2009-09-03| 868.32
#2009-09-04| 857.92
#2009-09-07| .
#2009-09-08| 877.98
#2009-09-09| 878.82
#2009-09-10| 891.95
#2009-09-11| 898.03
#2009-09-14| 881.14
#2009-09-15| 874.04
#2009-09-16| 889.63
#2009-09-17| 899.05
#2009-09-18| 888.89
#2009-09-21| 879.76
#2009-09-22| 891.69
#2009-09-23| 893.03
#2009-09-24| 894.07
#2009-09-25| 889.18
#2009-09-28| 875.52
#2009-09-29| 881.55
#2009-09-30| 888.34
#2009-10-01| 875.12
#2009-10-02| 853.92
#2009-10-05| 847.43
#2009-10-06| 855.09
#2009-10-07| 868.31
#2009-10-08| 879.14
#2009-10-09| 876.05
#2009-10-12| 873.93
#2009-10-13| 880.19
#2009-10-14| 886.66
#2009-10-15| 890.28
#2009-10-16| 881.11
#2009-10-19| 882.02
#2009-10-20| 893.25
#2009-10-21| 890.96
#2009-10-22| 884.97
#2009-10-23| 882.91
#2009-10-26| 883.93
#2009-10-27| 865.12
#2009-10-28| 853.91
#2009-10-29| 844.85
#2009-10-30| 859.59
#2009-11-02| 846.42
#2009-11-03| 846.49
#2009-11-04| 845.65
#2009-11-05| 840.54
#2009-11-06| 857.18
#2009-11-09| 866.80
#2009-11-10| 872.49
#2009-11-11| 874.88
#2009-11-12| 866.39
#2009-11-13| 867.21
#2009-11-16| 871.09
#2009-11-17| 854.37
#2009-11-18| 847.19
#2009-11-19| 837.53
#2009-11-20| 836.20
#2009-11-23| 847.88
#2009-11-24| 839.75
#2009-11-25| 844.72
#2009-11-26| .
#2009-11-27| 815.03
#2009-11-30| 843.51
#2009-12-01| 861.16
#2009-12-02| 858.78
#2009-12-03| 875.25
#2009-12-04| 854.19
#2009-12-07| 860.97
#2009-12-08| 863.65
#2009-12-09| 854.33
#2009-12-10| 854.35
#2009-12-11| 861.39
#2009-12-14| 869.77
#2009-12-15| 859.04
#2009-12-16| 862.33
#2009-12-17| 856.58
#2009-12-18| 851.37
#2009-12-21| 849.24
#2009-12-22| 853.27
#2009-12-23| 858.66
#2009-12-24| 864.03
#2009-12-25| .
#2009-12-28| 870.69
#2009-12-29| 877.40
#2009-12-30| 866.32
#2009-12-31| 867.84
#2010-01-01| .
#2010-01-04| 882.61
#2010-01-05| 894.27
#2010-01-06| 898.55
#2010-01-07| 895.11
#2010-01-08| 906.60
#2010-01-11| 922.25
#2010-01-12| 930.97
#2010-01-13| 920.44
#2010-01-14| 925.45
#2010-01-15| 924.14
#2010-01-18| .
#2010-01-19| 909.59
#2010-01-20| 905.95
#2010-01-21| 905.03
#2010-01-22| 896.84
#2010-01-25| 891.46
#2010-01-26| 881.79
#2010-01-27| 873.65
#2010-01-28| 880.76
#2010-01-29| 857.75
#2010-02-01| 851.82
#2010-02-02| 864.21
#2010-02-03| 876.68
#2010-02-04| 873.53
#2010-02-05| 861.04
#2010-02-08| 859.11
#2010-02-09| 858.39
#2010-02-10| 866.71
#2010-02-11| 873.80
#2010-02-12| 876.26
#2010-02-15| .
#2010-02-16| 878.41
#2010-02-17| 892.40
#2010-02-18| 891.93
#2010-02-19| 869.94
#2010-02-22| 893.44
#2010-02-23| 896.43
#2010-02-24| 893.14
#2010-02-25| 885.72
#2010-02-26| 890.02
#2010-03-01| 890.21
#2010-03-02| 895.53
#2010-03-03| 905.66
#2010-03-04| 895.63
#2010-03-05| 900.86
#2010-03-08| 914.34
#2010-03-09| 916.46
#2010-03-10| 912.56
#2010-03-11| 918.89
#2010-03-12| 927.95
#2010-03-15| 926.42
#2010-03-16| 930.80
#2010-03-17| 947.41
#2010-03-18| 941.13
#2010-03-19| 944.54
#2010-03-22| 943.54
#2010-03-23| 941.93
#2010-03-24| 930.92
#2010-03-25| 920.46
#2010-03-26| 931.83
#2010-03-29| 938.80
#2010-03-30| 948.44
#2010-03-31| 946.92
#2010-04-01| 952.32
#2010-04-02| .
#2010-04-05| 958.24
#2010-04-06| 959.78
#2010-04-07| 966.58
#2010-04-08| 962.53
#2010-04-09| 962.86
#2010-04-12| 972.75
#2010-04-13| 963.16
#2010-04-14| 971.93
#2010-04-15| 976.36
#2010-04-16| 970.39
#2010-04-19| 954.91
#2010-04-20| 952.86
#2010-04-21| 966.32
#2010-04-22| 964.51
#2010-04-23| 958.66
#2010-04-26| 972.86
#2010-04-27| 977.46
#2010-04-28| 956.70
#2010-04-29| 957.60
#2010-04-30| 974.17
#2010-05-03| 966.41
#2010-05-04| 960.87
#2010-05-05| 951.47
#2010-05-06| 935.24
#2010-05-07| 920.61
#2010-05-10| 922.09
#2010-05-11| 917.27
#2010-05-12| 921.61
#2010-05-13| 943.06
#2010-05-14| 934.98
#2010-05-17| 901.20
#2010-05-18| 891.74
#2010-05-19| 880.78
#2010-05-20| 878.01
#2010-05-21| 859.70
#2010-05-24| 858.27
#2010-05-25| 835.85
#2010-05-26| 836.14
#2010-05-27| 848.32
#2010-05-28| 862.11
#2010-05-31| .
#2010-06-01| 855.50
#2010-06-02| 839.76
#2010-06-03| 860.69
#2010-06-04| 856.74
#2010-06-07| 827.83
#2010-06-08| 828.12
#2010-06-09| 825.98
#2010-06-10| 835.64
#2010-06-11| 843.36
#2010-06-14| 858.28
#2010-06-15| 859.70
#2010-06-16| 871.11
#2010-06-17| 866.33
#2010-06-18| 868.75
#2010-06-21| 883.09
#2010-06-22| 880.72
#2010-06-23| 868.59
#2010-06-24| 873.92
#2010-06-25| 861.64
#2010-06-28| 857.49
#2010-06-29| 848.32
#2010-06-30| 835.99
#2010-07-01| 831.38
#2010-07-02| 833.54
#2010-07-05| .
#2010-07-06| 847.71
#2010-07-07| 843.71
#2010-07-08| 856.09
#2010-07-09| 858.37
#2010-07-12| 855.70
#2010-07-13| 856.54
#2010-07-14| 869.50
#2010-07-15| 869.48
#2010-07-16| 862.82
#2010-07-19| 853.17
#2010-07-20| 852.39
#2010-07-21| 847.20
#2010-07-22| 842.74
#2010-07-23| 859.30
#2010-07-26| 869.16
#2010-07-27| 868.54
#2010-07-28| 880.05
#2010-07-29| 881.80
#2010-07-30| 873.69
#2010-08-02| 875.91
#2010-08-03| 895.65
#2010-08-04| 879.99
#2010-08-05| 892.64
#2010-08-06| 908.62
#2010-08-09| 904.48
#2010-08-10| 897.42
#2010-08-11| 874.86
#2010-08-12| 856.31
#2010-08-13| 852.11
#2010-08-16| 858.93
#2010-08-17| 861.79
#2010-08-18| 869.12
#2010-08-19| 874.60
#2010-08-20| 851.84
#2010-08-23| 854.49
#2010-08-24| 855.83
#2010-08-25| 838.52
#2010-08-26| 841.23
#2010-08-27| 847.10
#2010-08-30| 863.68
#2010-08-31| 842.25
#2010-09-01| 856.71
#2010-09-02| 869.97
#2010-09-03| 878.68
#2010-09-06| .
#2010-09-07| 899.84
#2010-09-08| 884.55
#2010-09-09| 896.78
#2010-09-10| 895.12
#2010-09-13| 905.73
#2010-09-14| 907.34
#2010-09-15| 902.45
#2010-09-16| 891.92
#2010-09-17| 900.78
#2010-09-20| 903.48
#2010-09-21| 903.43
#2010-09-22| 910.98
#2010-09-23| 910.76
#2010-09-24| 904.42
#2010-09-27| 915.79
#2010-09-28| 918.93
#2010-09-29| 924.64
#2010-09-30| 910.94
#2010-10-01| 908.69
#2010-10-04| 901.16
#2010-10-05| 909.18
#2010-10-06| 932.53
#2010-10-07| 940.81
#2010-10-08| 938.79
#2010-10-11| 938.96
#2010-10-12| 924.99
#2010-10-13| 922.89
#2010-10-14| 944.08
#2010-10-15| 935.00
#2010-10-18| 937.44
#2010-10-19| 929.79
#2010-10-20| 933.71
#2010-10-21| 932.25
#2010-10-22| 931.40
#2010-10-25| 943.87
#2010-10-26| 932.29
#2010-10-27| 917.70
#2010-10-28| 916.93
#2010-10-29| 914.69
#2010-11-01| 915.39
#2010-11-02| 916.40
#2010-11-03| 911.53
#2010-11-04| 935.88
#2010-11-05| 943.46
#2010-11-08| 952.66
#2010-11-09| 953.64
#2010-11-10| 934.86
#2010-11-11| 936.29
#2010-11-12| 925.92
#2010-11-15| 924.16
#2010-11-16| 917.94
#2010-11-17| 918.33
#2010-11-18| 931.60
#2010-11-19| 929.88
#2010-11-22| 937.34
#2010-11-23| 933.22
#2010-11-24| 930.62
#2010-11-25| .
#2010-11-26| 925.67
#2010-11-29| 928.82
#2010-11-30| 922.50
#2010-12-01| 919.91
#2010-12-02| 941.47
#2010-12-03| 960.48
#2010-12-06| 964.58
#2010-12-07| 966.41
#2010-12-08| 961.55
#2010-12-09| 966.43
#2010-12-10| 964.75
#2010-12-13| 974.86
#2010-12-14| 983.73
#2010-12-15| 980.55
#2010-12-16| 978.23
#2010-12-17| 976.60
#2010-12-20| 976.20
#2010-12-21| 986.45
#2010-12-22| 987.57
#2010-12-23| 991.05
#2010-12-24| .
#2010-12-27| 986.93
#2010-12-28| 994.00
#2010-12-29|1002.95
#2010-12-30| 998.77
#2010-12-31|1004.69
#2011-01-03| 999.80
#2011-01-04|1004.97
#2011-01-05| 990.98
#2011-01-06|1000.46
#2011-01-07|1003.99
#2011-01-10|1004.07
#2011-01-11| 999.81
#2011-01-12|1002.79
#2011-01-13|1020.33
#2011-01-14|1012.99
#2011-01-17| .
#2011-01-18|1015.01
#2011-01-19|1025.80
#2011-01-20|1010.10
#2011-01-21|1005.35
#2011-01-24|1014.58
#2011-01-25|1023.92
#2011-01-26|1026.31
#2011-01-27|1022.90
#2011-01-28|1020.33
#2011-01-31|1011.87
#2011-02-01|1037.21
#2011-02-02|1050.93
#2011-02-03|1047.20
#2011-02-04|1048.92
#2011-02-07|1050.68
#2011-02-08|1052.95
#2011-02-09|1046.22
#2011-02-10|1040.97
#2011-02-11|1038.65
#2011-02-14|1051.49
#2011-02-15|1048.19
#2011-02-16|1054.22
#2011-02-17|1065.53
#2011-02-18|1066.05
#2011-02-21| .
#2011-02-22|1056.96
#2011-02-23|1052.34
#2011-02-24|1045.01
#2011-02-25|1059.12
#2011-02-28|1071.35
#2011-03-01|1081.23
#2011-03-02|1062.90
#2011-03-03|1061.34
#2011-03-04|1077.34
#2011-03-07|1068.62
#2011-03-08|1057.61
#2011-03-09|1056.16
#2011-03-10|1034.38
#2011-03-11|1037.00
#2011-03-14|1052.78
#2011-03-15| 974.54
#2011-03-16|1015.74
#2011-03-17|1026.01
#2011-03-18|1030.12
#2011-03-21|1035.33
#2011-03-22|1084.59
#2011-03-23|1080.88
#2011-03-24|1096.89
#2011-03-25|1091.92
#2011-03-28|1079.20
#2011-03-29|1068.50
#2011-03-30|1074.35
#2011-03-31|1080.20
#2011-04-01|1072.02
#2011-04-04|1080.80
#2011-04-05|1065.51
#2011-04-06|1050.74
#2011-04-07|1047.38
#2011-04-08|1055.82
#2011-04-11|1061.83
#2011-04-12|1056.18
#2011-04-13|1056.79
#2011-04-14|1064.77
#2011-04-15|1057.03
#2011-04-18|1056.31
#2011-04-19|1041.55
#2011-04-20|1049.48
#2011-04-21|1063.53
#2011-04-22| .
#2011-04-25|1058.96
#2011-04-26|1057.08
#2011-04-27|1046.04
#2011-04-28|1067.21
#2011-04-29|1066.81
#2011-05-02|1081.47
#2011-05-03|1079.42
#2011-05-04|1075.16
#2011-05-05|1075.29
#2011-05-06|1071.86
#2011-05-09|1069.17
#2011-05-10|1074.27
#2011-05-11|1071.39
#2011-05-12|1057.49
#2011-05-13|1050.50
#2011-05-16|1043.93
#2011-05-17|1038.52
#2011-05-18|1048.31
#2011-05-19|1040.51
#2011-05-20|1040.27
#2011-05-23|1020.18
#2011-05-24|1017.40
#2011-05-25|1008.44
#2011-05-26|1024.63
#2011-05-27|1032.24
#2011-05-30| .
#2011-05-31|1039.01
#2011-06-01|1049.10
#2011-06-02|1029.71
#2011-06-03|1030.40
#2011-06-06|1024.31
#2011-06-07|1029.87
#2011-06-08|1028.21
#2011-06-09|1024.18
#2011-06-10|1026.51
#2011-06-13|1023.61
#2011-06-14|1031.01
#2011-06-15|1031.94
#2011-06-16|1012.06
#2011-06-17|1006.76
#2011-06-20|1005.35
#2011-06-21|1014.17
#2011-06-22|1028.18
#2011-06-23|1015.89
#2011-06-24|1024.72
#2011-06-27|1008.44
#2011-06-28|1013.73
#2011-06-29|1026.77
#2011-06-30|1043.21
#2011-07-01|1043.47
#2011-07-04| .
#2011-07-05|1045.83
#2011-07-06|1049.63
#2011-07-07|1051.35
#2011-07-08|1060.26
#2011-07-11|1052.66
#2011-07-12|1043.34
#2011-07-13|1056.80
#2011-07-14|1049.25
#2011-07-15|1049.23
#2011-07-18|1046.67
#2011-07-19|1051.66
#2011-07-20|1061.45
#2011-07-21|1065.26
#2011-07-22|1081.56
#2011-07-25|1072.41
#2011-07-26|1085.24
#2011-07-27|1080.65
#2011-07-28|1069.76
#2011-07-29|1066.85
#2011-08-01|1085.11
#2011-08-02|1064.52
#2011-08-03|1038.77
#2011-08-04|1014.50
#2011-08-05| 985.01
#2011-08-08| 958.76
#2011-08-09| 949.49
#2011-08-10| 973.50
#2011-08-11| 981.55
#2011-08-12| 987.21
#2011-08-15|1006.06
#2011-08-16|1011.16
#2011-08-17|1020.41
#2011-08-18|1006.32
#2011-08-19| 987.01
#2011-08-22| 973.01
#2011-08-23| 995.61
#2011-08-24| 990.72
#2011-08-25| 997.54
#2011-08-26|1002.07
#2011-08-29|1013.86
#2011-08-30|1027.67
#2011-08-31|1026.58
#2011-09-01|1028.20
#2011-09-02|1016.85
#2011-09-05| .
#2011-09-06| 984.13
#2011-09-07| 998.73
#2011-09-08|1007.48
#2011-09-09| 999.90
#2011-09-12| 978.76
#2011-09-13| 987.51
#2011-09-14| 971.91
#2011-09-15| 989.83
#2011-09-16|1007.73
#2011-09-19|1001.03
#2011-09-20| 993.90
#2011-09-21| 996.77
#2011-09-22| 970.17
#2011-09-23| 964.64
#2011-09-26| 942.34
#2011-09-27| 972.87
#2011-09-28| 998.63
#2011-09-29|1002.43
#2011-09-30|1000.74
#2011-10-03| 997.44
#2011-10-04| 976.55
#2011-10-05| 973.83
#2011-10-06| 990.08
#2011-10-07|1000.55
#2011-10-10|1006.82
#2011-10-11|1019.74
#2011-10-12|1002.05
#2011-10-13|1003.26
#2011-10-14| 991.20
#2011-10-17|1008.54
#2011-10-18| 986.00
#2011-10-19| 984.27
#2011-10-20| 980.00
#2011-10-21| 988.88
#2011-10-24|1011.87
#2011-10-25|1005.43
#2011-10-26| 998.89
#2011-10-27|1023.04
#2011-10-28|1026.17
#2011-10-31| 997.34
#2011-11-01| 977.03
#2011-11-02| 965.14
#2011-11-03| 964.87
#2011-11-04| 974.67
#2011-11-07| 976.03
#2011-11-08| 961.14
#2011-11-09| 970.86
#2011-11-10| 948.72
#2011-11-11| 957.62
#2011-11-14| 967.15
#2011-11-15| 964.56
#2011-11-16| 948.66
#2011-11-17| 953.72
#2011-11-18| 942.26
#2011-11-21| 933.92
#2011-11-22| 930.99
#2011-11-23| 920.74
#2011-11-24| .
#2011-11-25| 907.23
#2011-11-28| 916.87
#2011-11-29| 932.42
#2011-11-30| 940.12
#2011-12-01| 952.28
#2011-12-02| 966.48
#2011-12-05| 975.60
#2011-12-06| 960.94
#2011-12-07| 972.64
#2011-12-08| 967.08
#2011-12-09| 956.16
#2011-12-12| 958.29
#2011-12-13| 950.51
#2011-12-14| 937.26
#2011-12-15| 927.90
#2011-12-16| 934.56
#2011-12-19| 913.15
#2011-12-20| 924.26
#2011-12-21| 933.43
#2011-12-22| 926.93
#2011-12-23| 932.34
#2011-12-26| .
#2011-12-27| 938.85
#2011-12-28| 934.66
#2011-12-29| 934.31
#2011-12-30| 952.12
#2012-01-02| .
#2012-01-03| 960.19
#2012-01-04| 975.41
#2012-01-05| 965.61
#2012-01-06| 961.27
#2012-01-09| 961.15
#2012-01-10| 976.32
#2012-01-11| 982.35
#2012-01-12| 980.40
#2012-01-13| 985.10
#2012-01-16| .
#2012-01-17|1017.68
#2012-01-18|1018.72
#2012-01-19|1022.46
#2012-01-20|1034.12
#2012-01-23|1046.61
#2012-01-24|1037.45
#2012-01-25|1039.54
#2012-01-26|1049.74
#2012-01-27|1052.99
#2012-01-30|1048.56
#2012-01-31|1050.87
#2012-02-01|1050.29
#2012-02-02|1053.19
#2012-02-03|1046.62
#2012-02-06|1058.38
#2012-02-07|1064.41
#2012-02-08|1063.70
#2012-02-09|1057.59
#2012-02-10|1049.79
#2012-02-13|1054.89
#2012-02-14|1041.30
#2012-02-15|1043.98
#2012-02-16|1036.87
#2012-02-17|1036.80
#2012-02-20| .
#2012-02-21|1042.06
#2012-02-22|1045.10
#2012-02-23|1055.13
#2012-02-24|1056.36
#2012-02-27|1058.25
#2012-02-28|1054.15
#2012-02-29|1052.48
#2012-03-01|1038.13
#2012-03-02|1041.78
#2012-03-05|1035.10
#2012-03-06|1039.33
#2012-03-07|1031.32
#2012-03-08|1039.22
#2012-03-09|1039.84
#2012-03-12|1035.64
#2012-03-13|1034.06
#2012-03-14|1031.21
#2012-03-15|1036.86
#2012-03-16|1039.65
#2012-03-19|1045.11
#2012-03-20|1036.59
#2012-03-21|1030.40
#2012-03-22|1036.61
#2012-03-23|1033.07
#2012-03-26|1030.81
#2012-03-27|1037.82
#2012-03-28|1040.69
#2012-03-29|1041.03
#2012-03-30|1039.63
#2012-04-02|1034.36
#2012-04-03|1026.05
#2012-04-04|1007.04
#2012-04-05|1005.81
#2012-04-06| .
#2012-04-09|1004.27
#2012-04-10|1002.17
#2012-04-11| 988.81
#2012-04-12|1000.61
#2012-04-13|1006.55
#2012-04-16|1003.53
#2012-04-17|1000.39
#2012-04-18|1005.97
#2012-04-19| 993.20
#2012-04-20| 988.91
#2012-04-23| 987.90
#2012-04-24| 984.80
#2012-04-25| 990.65
#2012-04-26|1002.39
#2012-04-27| 994.19
#2012-04-30|1001.55
#2012-05-01| 993.45
#2012-05-02| 996.13
#2012-05-03| 990.13
#2012-05-04| 986.18
#2012-05-07| 964.70
#2012-05-08| 964.87
#2012-05-09| 945.45
#2012-05-10| 949.84
#2012-05-11| 931.25
#2012-05-14| 925.82
#2012-05-15| 917.85
#2012-05-16| 900.01
#2012-05-17| 914.98
#2012-05-18| 891.01
#2012-05-21| 893.78
#2012-05-22| 909.18
#2012-05-23| 891.59
#2012-05-24| 896.90
#2012-05-25| 889.34
#2012-05-28| .
#2012-05-29| 898.36
#2012-05-30| 895.34
#2012-05-31| 897.71
#2012-06-01| 881.26
#2012-06-04| 860.52
#2012-06-05| 878.96
#2012-06-06| 890.48
#2012-06-07| 901.50
#2012-06-08| 884.99
#2012-06-11| 899.05
#2012-06-12| 905.58
#2012-06-13| 908.77
#2012-06-14| 904.93
#2012-06-15| 913.65
#2012-06-18| 928.39
#2012-06-19| 925.94
#2012-06-20| 932.80
#2012-06-21| 920.96
#2012-06-22| 914.39
#2012-06-25| 923.18
#2012-06-26| 917.26
#2012-06-27| 934.83
#2012-06-28| 943.78
#2012-06-29| 959.80
#2012-07-02| 966.70
#2012-07-03| 968.68
#2012-07-04| .
#2012-07-05| 964.89
#2012-07-06| 966.32
#2012-07-09| 963.41
#2012-07-10| 961.93
#2012-07-11| 955.20
#2012-07-12| 944.84
#2012-07-13| 955.99
#2012-07-16| 960.57
#2012-07-17| 958.94
#2012-07-18| 955.53
#2012-07-19| 964.34
#2012-07-20| 953.63
#2012-07-23| 935.46
#2012-07-24| 932.56
#2012-07-25| 920.89
#2012-07-26| 934.92
#2012-07-27| 946.87
#2012-07-30| 958.96
#2012-07-31| 967.78
#2012-08-01| 959.94
#2012-08-02| 961.69
#2012-08-03| 945.99
#2012-08-06| 966.65
#2012-08-07| 967.09
#2012-08-08| 976.40
#2012-08-09| 980.36
#2012-08-10| 981.01
#2012-08-13| 975.83
#2012-08-14| 967.90
#2012-08-15| 963.34
#2012-08-16| 968.02
#2012-08-17| 970.64
#2012-08-20| 974.54
#2012-08-21| 980.95
#2012-08-22| 972.10
#2012-08-23| 984.27
#2012-08-24| 973.76
#2012-08-27| 973.63
#2012-08-28| 969.97
#2012-08-29| 968.93
#2012-08-30| 956.58
#2012-08-31| 949.40
#2012-09-03| .
#2012-09-04| 944.17
#2012-09-05| 931.98
#2012-09-06| 930.40
#2012-09-07| 954.21
#2012-09-10| 952.37
#2012-09-11| 949.10
#2012-09-12| 961.83
#2012-09-13| 970.28
#2012-09-14| 979.93
#2012-09-17| 978.10
#2012-09-18| 979.33
#2012-09-19| 987.23
#2012-09-20| 981.61
#2012-09-21| 991.30
#2012-09-24| 987.61
#2012-09-25| 992.97
#2012-09-26| 988.44
#2012-09-27|1000.47
#2012-09-28| 997.86
#2012-10-01| 988.70
#2012-10-02| 989.89
#2012-10-03| 986.25
#2012-10-04| 994.95
#2012-10-05| 999.10
#2012-10-08|1002.92
#2012-10-09| 998.04
#2012-10-10| 982.57
#2012-10-11| 973.37
#2012-10-12| 980.57
#2012-10-15| 977.09
#2012-10-16| 988.65
#2012-10-17|1002.96
#2012-10-18|1004.70
#2012-10-19|1000.31
#2012-10-22| 997.39
#2012-10-23| 990.55
#2012-10-24| 985.91
#2012-10-25| 991.82
#2012-10-26| 984.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.76
#2012-11-01| 980.75
#2012-11-02| 982.17
#2012-11-05| 977.18
#2012-11-06| 978.68
#2012-11-07| 981.24
#2012-11-08| 969.69
#2012-11-09| 967.09
#2012-11-12| 960.52
#2012-11-13| 954.56
#2012-11-14| 955.74
#2012-11-15| 965.15
#2012-11-16| 970.56
#2012-11-19| 976.94
#2012-11-20| 977.22
#2012-11-21| 976.11
#2012-11-22| .
#2012-11-23| 991.30
#2012-11-26| 994.78
#2012-11-27| 998.66
#2012-11-28| 994.88
#2012-11-29| 999.78
#2012-11-30|1000.00
#2012-12-03|1017.66
#2012-12-04|1019.22
#2012-12-05|1015.91
#2012-12-06|1026.68
#2012-12-07|1034.77
#2012-12-10|1035.50
#2012-12-11|1030.76
#2012-12-12|1032.97
#2012-12-13|1032.06
#2012-12-14|1042.42
#2012-12-17|1043.75
#2012-12-18|1061.87
#2012-12-19|1089.00
#2012-12-20|1086.90
#2012-12-21|1082.52
#2012-12-24|1075.98
#2012-12-25|1085.24
#2012-12-26|1086.09
#2012-12-27|1086.76
#2012-12-28|1086.04
#2012-12-31|1082.80
#2013-01-01|1082.80
#2013-01-02|1085.83
#2013-01-03|1091.25
#2013-01-04|1095.19
#2013-01-07|1100.24
#2013-01-08|1099.18
#2013-01-09|1109.53
#2013-01-10|1117.72
#2013-01-11|1105.17
#2013-01-14|1104.07
#2013-01-15|1112.18
#2013-01-16|1106.01
#2013-01-17|1094.71
#2013-01-18|1098.06
#2013-01-21|1101.37
#2013-01-22|1112.55
#2013-01-23|1095.78
#2013-01-24|1093.63
#2013-01-25|1097.93
#2013-01-28|1092.31
#2013-01-29|1096.59
#2013-01-30|1113.79
#2013-01-31|1113.30
#2013-02-01|1099.77
#2013-02-04|1091.48
#2013-02-05|1071.58
#2013-02-06|1085.66
#2013-02-07|1094.55
#2013-02-08|1085.85
#2013-02-11|1076.15
#2013-02-12|1083.86
#2013-02-13|1084.22
#2013-02-14|1090.49
#2013-02-15|1067.16
#2013-02-18|1082.18
#2013-02-19|1094.31
#2013-02-20|1085.57
#2013-02-21|1078.22
#2013-02-22|1080.47
#2013-02-25|1085.53
#2013-02-26|1084.94
#2013-02-27|1089.18
#2013-02-28|1104.77
#2013-03-01|1095.81
#2013-03-04|1093.22
#2013-03-05|1095.59
#2013-03-06|1101.96
#2013-03-07|1087.41
#2013-03-08|1076.87
#2013-03-11|1086.73
#2013-03-12|1080.73
#2013-03-13|1076.47
#2013-03-14|1080.36
#2013-03-15|1097.93
#2013-03-18|1078.84
#2013-03-19|1080.36
#2013-03-20|1076.03
#2013-03-21|1091.20
#2013-03-22|1078.19
#2013-03-25|1085.91
#2013-03-26|1085.30
#2013-03-27|1096.70
#2013-03-28|1091.07
#2013-03-29|1085.76
#2013-04-01|1072.95
#2013-04-02|1062.71
#2013-04-03|1073.40
#2013-04-04|1054.38
#2013-04-05|1053.08
#2013-04-08|1062.92
#2013-04-09|1089.11
#2013-04-10|1101.73
#2013-04-11|1109.36
#2013-04-12|1108.33
#2013-04-15|1095.81
#2013-04-16|1088.16
#2013-04-17|1094.84
#2013-04-18|1078.57
#2013-04-19|1084.08
#2013-04-22|1122.18
#2013-04-23|1136.83
#2013-04-24|1145.77
#2013-04-25|1151.33
#2013-04-26|1160.16
#2013-04-29|1160.11
#2013-04-30|1180.52
#2013-05-01|1173.89
#2013-05-02|1155.39
#2013-05-03|1145.00
#2013-05-06|1142.89
#2013-05-07|1168.63
#2013-05-08|1189.40
#2013-05-09|1188.89
#2013-05-10|1170.90
#2013-05-13|1168.12
#2013-05-14|1176.35
#2013-05-15|1156.03
#2013-05-16|1148.86
#2013-05-17|1160.95
#2013-05-20|1170.72
#2013-05-21|1157.22
#2013-05-22|1155.22
#2013-05-23|1112.96
#2013-05-24|1119.49
#2013-05-27|1089.04
#2013-05-28|1082.71
#2013-05-29|1109.50
#2013-05-30|1078.95
#2013-05-31|1087.43
#2013-06-03|1075.49
#2013-06-04|1082.60
#2013-06-05|1080.33
#2013-06-06|1044.90
#2013-06-07|1039.98
#2013-06-10|1064.94
#2013-06-11|1080.53
#2013-06-12|1086.25
#2013-06-13|1057.05
#2013-06-14|1072.82
#2013-06-17|1100.95
#2013-06-18|1090.19
#2013-06-19|1111.82
#2013-06-20|1059.94
#2013-06-21|1070.10
#2013-06-24|1070.74
#2013-06-25|1062.08
#2013-06-26|1055.15
#2013-06-27|1069.11
#2013-06-28|1076.73
#2013-07-01|1082.89
#2013-07-02|1096.59
#2013-07-03|1094.83
#2013-07-04|1102.57
#2013-07-05|1108.76
#2013-07-08|1087.88
#2013-07-09|1107.81
#2013-07-10|1117.35
#2013-07-11|1141.11
#2013-07-12|1145.21
#2013-07-15|1142.34
#2013-07-16|1148.85
#2013-07-17|1144.63
#2013-07-18|1136.34
#2013-07-19|1131.73
#2013-07-22|1143.25
#2013-07-23|1143.95
#2013-07-24|1129.46
#2013-07-25|1114.83
#2013-07-26|1109.09
#2013-07-29|1092.24
#2013-07-30|1097.00
#2013-07-31|1089.35
#2013-08-01|1101.11
#2013-08-02|1130.27
#2013-08-05|1128.32
#2013-08-06|1139.22
#2013-08-07|1122.90
#2013-08-08|1123.43
#2013-08-09|1127.87
#2013-08-12|1127.86
#2013-08-13|1136.17
#2013-08-14|1142.07
#2013-08-15|1130.36
#2013-08-16|1126.99
#2013-08-19|1135.95
#2013-08-20|1122.10
#2013-08-21|1119.30
#2013-08-22|1116.38
#2013-08-23|1131.75
#2013-08-26|1135.57
#2013-08-27|1135.29
#2013-08-28|1112.62
#2013-08-29|1110.75
#2013-08-30|1106.24
#2013-09-02|1123.90
#2013-09-03|1137.45
#2013-09-04|1146.77
#2013-09-05|1143.63
#2013-09-06|1144.93
#2013-09-09|1184.80
#2013-09-10|1227.77
#2013-09-11|1224.60
#2013-09-12|1237.05
#2013-09-13|1231.79
#2013-09-16|1243.88
#2013-09-17|1234.71
#2013-09-18|1237.51
#2013-09-19|1262.82
#2013-09-20|1258.68
#2013-09-23|1266.86
#2013-09-24|1258.16
#2013-09-25|1243.87
#2013-09-26|1264.99
#2013-09-27|1267.85
#2013-09-30|1257.14
#2013-10-01|1256.11
#2013-10-02|1252.05
#2013-10-03|1244.64
#2013-10-04|1235.60
#2013-10-07|1210.92
#2013-10-08|1221.26
#2013-10-09|1235.79
#2013-10-10|1233.15
#2013-10-11|1255.13
#2013-10-14|1255.27
#2013-10-15|1260.56
#2013-10-16|1255.05
#2013-10-17|1277.91
#2013-10-18|1286.32
#2013-10-21|1289.75
#2013-10-22|1297.85
#2013-10-23|1299.17
#2013-10-24|1303.61
#2013-10-25|1290.95
#2013-10-28|1302.39
#2013-10-29|1290.46
#2013-10-30|1297.03
#2013-10-31|1299.75
#2013-11-01|1285.49
#2013-11-04|1286.24
#2013-11-05|1291.42
#2013-11-06|1289.86
#2013-11-07|1273.93
#2013-11-08|1266.15
#2013-11-11|1264.49
#2013-11-12|1264.63
#2013-11-13|1258.82
#2013-11-14|1272.78
#2013-11-15|1280.38
#2013-11-18|1285.48
#2013-11-19|1285.25
#2013-11-20|1280.60
#2013-11-21|1267.30
#2013-11-22|1262.96
#2013-11-25|1260.87
#2013-11-26|1258.72
#2013-11-27|1246.35
#2013-11-28|1245.38
#2013-11-29|1248.03
#2013-12-02|1242.84
#2013-12-03|1246.92
#2013-12-04|1228.38
#2013-12-05|1224.69
#2013-12-06|1220.84
#2013-12-09|1224.35
#2013-12-10|1227.65
#2013-12-11|1229.70
#2013-12-12|1216.21
#2013-12-13|1216.55
#2013-12-16|1205.40
#2013-12-17|1214.78
#2013-12-18|1215.85
#2013-12-19|1215.46
#2013-12-20|1223.49
#2013-12-23|1227.95
#2013-12-24|1227.06
#2013-12-25|1231.79
#2013-12-26|1247.18
#2013-12-27|1249.08
#2013-12-30|1263.39
#2013-12-31|1265.65
#2014-01-01|1265.65
#2014-01-02|1265.83
#2014-01-03|1270.54
#2014-01-06|1264.48
#2014-01-07|1257.00
#2014-01-08|1276.33
#2014-01-09|1269.42
#2014-01-10|1283.62
#2014-01-13|1292.44
#2014-01-14|1262.53
#2014-01-15|1275.64
#2014-01-16|1280.15
#2014-01-17|1275.62
#2014-01-20|1277.27
#2014-01-21|1278.97
#2014-01-22|1277.88
#2014-01-23|1268.23
#2014-01-24|1270.03
#2014-01-27|1249.61
#2014-01-28|1237.92
#2014-01-29|1270.61
#2014-01-30|1241.31
#2014-01-31|1247.84
#2014-02-03|1241.44
#2014-02-04|1184.79
#2014-02-05|1202.65
#2014-02-06|1211.48
#2014-02-07|1226.89
#2014-02-10|1238.24
#2014-02-11|1239.43
#2014-02-12|1251.76
#2014-02-13|1242.30
#2014-02-14|1234.46
#2014-02-17|1244.06
#2014-02-18|1257.31
#2014-02-19|1260.38
#2014-02-20|1244.25
#2014-02-21|1261.53
#2014-02-24|1266.95
#2014-02-25|1280.69
#2014-02-26|1274.26
#2014-02-27|1264.66
#2014-02-28|1266.45
#2014-03-03|1265.54
#2014-03-04|1258.37
#2014-03-05|1272.56
#2014-03-06|1280.60
#2014-03-07|1293.44
#2014-03-10|1294.75
#2014-03-11|1297.27
#2014-03-12|1278.26
#2014-03-13|1290.87
#2014-03-14|1260.43
#2014-03-17|1246.31
#2014-03-18|1270.47
#2014-03-19|1263.97
#2014-03-20|1231.89
#2014-03-21|1237.49
#2014-03-24|1254.95
#2014-03-25|1250.21
#2014-03-26|1262.12
#2014-03-27|1281.68
#2014-03-28|1283.35
#2014-03-31|1292.90
#2014-04-01|1298.14
#2014-04-02|1300.04
#2014-04-03|1299.23
#2014-04-04|1309.83
#2014-04-07|1302.24
#2014-04-08|1300.10
#2014-04-09|1286.19
#2014-04-10|1293.80
#2014-04-11|1280.62
#2014-04-14|1272.63
#2014-04-15|1274.79
#2014-04-16|1297.49
#2014-04-17|1299.18
#2014-04-18|1307.28
#2014-04-21|1303.51
#2014-04-22|1300.86
#2014-04-23|1308.49
#2014-04-24|1312.08
#2014-04-25|1319.46
#2014-04-28|1304.14
#2014-04-29|1302.63
#2014-04-30|1310.01
#2014-05-01|1309.98
#2014-05-02|1317.12
#2014-05-05|1319.96
#2014-05-06|1328.28
#2014-05-07|1297.44
#2014-05-08|1292.74
#2014-05-09|1285.99
#2014-05-12|1279.63
#2014-05-13|1293.30
#2014-05-14|1300.30
#2014-05-15|1306.57
#2014-05-16|1289.50
#2014-05-19|1278.00
#2014-05-20|1276.68
#2014-05-21|1272.56
#2014-05-22|1294.35
#2014-05-23|1294.42
#2014-05-26|1305.77
#2014-05-27|1306.07
#2014-05-28|1328.73
#2014-05-29|1336.53
#2014-05-30|1328.56
#2014-06-02|1337.25
#2014-06-03|1336.54
#2014-06-04|1337.28
#2014-06-05|1341.82
#2014-06-06|1349.98
#2014-06-09|1350.95
#2014-06-10|1349.15
#2014-06-11|1357.66
#2014-06-12|1356.67
#2014-06-13|1353.30
#2014-06-16|1348.81
#2014-06-17|1341.67
#2014-06-18|1350.60
#2014-06-19|1378.11
#2014-06-20|1377.53
#2014-06-23|1388.82
#2014-06-24|1390.63
#2014-06-25|1389.84
#2014-06-26|1402.84
#2014-06-27|1388.33
#2014-06-30|1397.66
#2014-07-01|1408.00
#2014-07-02|1402.47
#2014-07-03|1396.76
#2014-07-04|1399.41
#2014-07-07|1395.77
#2014-07-08|1402.82
#2014-07-09|1389.51
#2014-07-10|1385.84
#2014-07-11|1385.62
#2014-07-14|1389.72
#2014-07-15|1387.35
#2014-07-16|1388.33
#2014-07-17|1398.06
#2014-07-18|1396.71
#2014-07-21|1398.36
#2014-07-22|1415.51
#2014-07-23|1421.44
#2014-07-24|1414.43
#2014-07-25|1430.24
#2014-07-28|1435.58
#2014-07-29|1433.90
#2014-07-30|1419.92
#2014-07-31|1419.53
#2014-08-01|1411.08
#2014-08-04|1411.49
#2014-08-05|1389.63
#2014-08-06|1390.58
#2014-08-07|1402.40
#2014-08-08|1383.47
#2014-08-11|1404.11
#2014-08-12|1415.32
#2014-08-13|1417.82
#2014-08-14|1433.94
#2014-08-15|1428.63
#2014-08-18|1437.21
#2014-08-19|1440.75
#2014-08-20|1430.74
#2014-08-21|1430.03
#2014-08-22|1410.55
#2014-08-25|1421.32
#2014-08-26|1432.01
#2014-08-27|1444.76
#2014-08-28|1444.59
#2014-08-29|1436.36
#2014-09-01|1448.13
#2014-09-02|1440.85
#2014-09-03|1450.18
#2014-09-04|1433.94
#2014-09-05|1429.94
#2014-09-08|1430.38
#2014-09-09|1412.07
#2014-09-10|1398.74
#2014-09-11|1383.17
#2014-09-12|1369.06
#2014-09-15|1365.03
#2014-09-16|1361.51
#2014-09-17|1353.65
#2014-09-18|1338.14
#2014-09-19|1341.00
#2014-09-22|1333.47
#2014-09-23|1334.21
#2014-09-24|1347.11
#2014-09-25|1358.26
#2014-09-26|1349.50
#2014-09-29|1352.19
#2014-09-30|1336.88
#2014-10-01|1326.11
#2014-10-02|1305.23
#2014-10-03|1301.75
#2014-10-06|1317.73
#2014-10-07|1312.67
#2014-10-08|1301.75
#2014-10-09|1286.23
#2014-10-10|1264.54
#2014-10-13|1268.13
#2014-10-14|1249.27
#2014-10-15|1272.24
#2014-10-16|1244.37
#2014-10-17|1229.01
#2014-10-20|1273.09
#2014-10-21|1267.65
#2014-10-22|1300.23
#2014-10-23|1287.13
#2014-10-24|1296.11
#2014-10-27|1312.62
#2014-10-28|1299.95
#2014-10-29|1317.84
#2014-10-30|1308.82
#2014-10-31|1314.83
#2014-11-03|1292.18
#2014-11-04|1318.90
#2014-11-05|1292.94
#2014-11-06|1278.71
#2014-11-07|1277.50
#2014-11-10|1278.11
#2014-11-11|1280.13
#2014-11-12|1273.86
#2014-11-13|1262.26
#2014-11-14|1264.44
#2014-11-17|1236.20
#2014-11-18|1251.71
#2014-11-19|1248.04
#2014-11-20|1242.05
#2014-11-21|1245.92
#2014-11-24|1239.29
#2014-11-25|1238.37
#2014-11-26|1243.82
#2014-11-27|1233.06
#2014-11-28|1239.84
#2014-12-01|1242.82
#2014-12-02|1242.88
#2014-12-03|1243.40
#2014-12-04|1252.52
#2014-12-05|1237.23
#2014-12-08|1247.05
#2014-12-09|1252.22
#2014-12-10|1240.82
#2014-12-11|1226.67
#2014-12-12|1241.70
#2014-12-15|1234.08
#2014-12-16|1222.20
#2014-12-17|1224.57
#2014-12-18|1235.21
#2014-12-19|1250.50
#2014-12-22|1253.54
#2014-12-23|1244.40
#2014-12-24|1250.06
#2014-12-25|1248.14
#2014-12-26|1263.12
#2014-12-29|1271.20
#2014-12-30|1269.51
#2014-12-31|1265.27
#2015-01-01|1265.27
#2015-01-02|1262.70
#2015-01-05|1270.90
#2015-01-06|1244.04
#2015-01-07|1228.05
#2015-01-08|1239.01
#2015-01-09|1246.39
#2015-01-12|1245.74
#2015-01-13|1239.64
#2015-01-14|1238.72
#2015-01-15|1263.87
#2015-01-16|1244.12
#2015-01-19|1250.38
#2015-01-20|1251.28
#2015-01-21|1255.80
#2015-01-22|1247.62
#2015-01-23|1252.54
#2015-01-26|1243.76
#2015-01-27|1266.71
#2015-01-28|1262.37
#2015-01-29|1245.46
#2015-01-30|1249.10
#2015-02-02|1246.06
#2015-02-03|1241.54
#2015-02-04|1259.79
#2015-02-05|1256.74
#2015-02-06|1248.48
#2015-02-09|1257.08
#2015-02-10|1248.14
#2015-02-11|1235.71
#2015-02-12|1257.91
#2015-02-13|1270.63
#2015-02-16|1277.94
#2015-02-17|1278.30
#2015-02-18|1285.33
#2015-02-19|1289.87
#2015-02-20|1303.76
#2015-02-23|1309.97
#2015-02-24|1312.27
#2015-02-25|1323.74
#2015-02-26|1322.42
#2015-02-27|1321.72
#2015-03-02|1309.46
#2015-03-03|1314.90
#2015-03-04|1305.47
#2015-03-05|1290.84
#2015-03-06|1284.26
#2015-03-09|1273.92
#2015-03-10|1267.75
#2015-03-11|1269.60
#2015-03-12|1289.97
#2015-03-13|1293.71
#2015-03-16|1292.45
#2015-03-17|1298.52
#2015-03-18|1300.24
#2015-03-19|1297.33
#2015-03-20|1309.84
#2015-03-23|1324.30
#2015-03-24|1333.54
#2015-03-25|1344.47
#2015-03-26|1332.76
#2015-03-27|1327.17
#2015-03-30|1309.24
#2015-03-31|1318.38
#2015-04-01|1307.81
#2015-04-02|1319.44
#2015-04-03|1328.61
#2015-04-06|1322.22
#2015-04-07|1318.00
#2015-04-08|1333.09
#2015-04-09|1326.37
#2015-04-10|1328.39
#2015-04-13|1323.71
#2015-04-14|1346.39
#2015-04-15|1347.12
#2015-04-16|1360.53
#2015-04-17|1351.03
#2015-04-20|1335.90
#2015-04-21|1343.19
#2015-04-22|1349.20
#2015-04-23|1354.43
#2015-04-24|1366.34
#2015-04-27|1366.06
#2015-04-28|1363.66
#2015-04-29|1360.44
#2015-04-30|1342.00
#2015-05-01|1332.57
#2015-05-04|1335.23
#2015-05-05|1337.24
#2015-05-06|1341.87
#2015-05-07|1328.36
#2015-05-08|1329.37
#2015-05-11|1333.58
#2015-05-12|1348.26
#2015-05-13|1364.82
#2015-05-14|1364.89
#2015-05-15|1364.60
#2015-05-18|1362.69
#2015-05-19|1354.82
#2015-05-20|1355.95
#2015-05-21|1351.45
#2015-05-22|1352.99
#2015-05-25|1356.35
#2015-05-26|1342.03
#2015-05-27|1339.00
#2015-05-28|1331.19
#2015-05-29|1336.24
#2015-06-01|1340.95
#2015-06-02|1339.21
#2015-06-03|1339.18
#2015-06-04|1338.89
#2015-06-05|1324.69
#2015-06-08|1327.48
#2015-06-09|1320.47
#2015-06-10|1334.02
#2015-06-11|1342.97
#2015-06-12|1343.98
#2015-06-15|1336.66
#2015-06-16|1330.58
#2015-06-17|1320.77
#2015-06-18|1323.66
#2015-06-19|1333.33
#2015-06-22|1340.97
#2015-06-23|1343.82
#2015-06-24|1342.08
#2015-06-25|1342.48
#2015-06-26|1332.47
#2015-06-29|1315.19
#2015-06-30|1324.70
#2015-07-01|1337.13
#2015-07-02|1354.02
#2015-07-03|1348.22
#2015-07-06|1322.12
#2015-07-07|1325.78
#2015-07-08|1302.15
#2015-07-09|1300.35
#2015-07-10|1292.20
#2015-07-13|1302.17
#2015-07-14|1321.15
#2015-07-15|1322.25
#2015-07-16|1328.25
#2015-07-17|1327.66
#2015-07-20|1325.96
#2015-07-21|1335.77
#2015-07-22|1327.55
#2015-07-23|1329.24
#2015-07-24|1325.91
#2015-07-27|1314.81
#2015-07-28|1315.82
#2015-07-29|1320.16
#2015-07-30|1319.04
#2015-07-31|1333.89
#2015-08-03|1330.56
#2015-08-04|1337.31
#2015-08-05|1352.51
#2015-08-06|1353.87
#2015-08-07|1374.14
#2015-08-10|1387.25
#2015-08-11|1382.30
#2015-08-12|1389.40
#2015-08-13|1392.50
#2015-08-14|1392.51
#2015-08-17|1404.64
#2015-08-18|1401.55
#2015-08-19|1387.43
#2015-08-20|1379.06
#2015-08-21|1357.20
#2015-08-24|1313.55
#2015-08-25|1271.13
#2015-08-26|1304.19
#2015-08-27|1314.07
#2015-08-28|1343.82
#2015-08-31|1340.55
#2015-09-01|1317.24
#2015-09-02|1299.99
#2015-09-03|1301.62
#2015-09-04|1291.96
#2015-09-07|1278.44
#2015-09-08|1246.73
#2015-09-09|1290.40
#2015-09-10|1299.25
#2015-09-11|1303.32
#2015-09-14|1309.43
#2015-09-15|1288.56
#2015-09-16|1288.30
#2015-09-17|1303.58
#2015-09-18|1297.36
#2015-09-21|1280.94
#2015-09-22|1281.36
#2015-09-23|1262.89
#2015-09-24|1248.22
#2015-09-25|1257.61
#2015-09-28|1273.56
#2015-09-29|1240.59
#2015-09-30|1260.30
#2015-10-01|1276.72
#2015-10-02|1274.91
#2015-10-05|1278.06
#2015-10-06|1285.60
#2015-10-07|1300.70
#2015-10-08|1299.63
#2015-10-09|1337.78
#2015-10-12|1352.98
#2015-10-13|1354.32
#2015-10-14|1333.45
#2015-10-15|1367.23
#2015-10-16|1355.16
#2015-10-19|1358.58
#2015-10-20|1339.30
#2015-10-21|1358.63
#2015-10-22|1334.06
#2015-10-23|1346.32
#2015-10-26|1343.34
#2015-10-27|1335.54
#2015-10-28|1323.87
#2015-10-29|1315.47
#2015-10-30|1319.73
#2015-11-02|1305.17
#2015-11-03|1308.56
#2015-11-04|1290.43
#2015-11-05|1296.16
#2015-11-06|1288.30
#2015-11-09|1296.64
#2015-11-10|1292.47
#2015-11-11|1302.64
#2015-11-12|1303.97
#2015-11-13|1300.25
#2015-11-16|1279.07
#2015-11-17|1291.33
#2015-11-18|1285.71
#2015-11-19|1306.16
#2015-11-20|1311.18
#2015-11-23|1318.33
#2015-11-24|1333.26
#2015-11-25|1321.03
#2015-11-26|1331.02
#2015-11-27|1316.02
#2015-11-30|1298.70
#2015-12-01|1320.79
#2015-12-02|1319.08
#2015-12-03|1316.02
#2015-12-04|1298.29
#2015-12-07|1292.51
#2015-12-08|1278.12
#2015-12-09|1273.38
#2015-12-10|1272.45
#2015-12-11|1282.70
#2015-12-14|1272.52
#2015-12-15|1251.37
#2015-12-16|1278.51
#2015-12-17|1289.04
#2015-12-18|1284.50
#2015-12-21|1282.25
#2015-12-22|1292.26
#2015-12-23|1292.41
#2015-12-24|1287.40
#2015-12-25|1281.63
#2015-12-28|1283.00
#2015-12-29|1302.57
#2015-12-30|1299.88
#2015-12-31|1301.71
#2016-01-01|1301.71
#2016-01-04|1274.24
#2016-01-05|1276.09
#2016-01-06|1269.85
#2016-01-07|1252.16
#2016-01-08|1246.03
#2016-01-11|1242.86
#2016-01-12|1206.64
#2016-01-13|1245.86
#2016-01-14|1221.68
#2016-01-15|1220.94
#2016-01-18|1209.83
#2016-01-19|1210.99
#2016-01-20|1175.60
#2016-01-21|1155.27
#2016-01-22|1195.97
#2016-01-25|1207.12
#2016-01-26|1185.91
#2016-01-27|1210.50
#2016-01-28|1215.79
#2016-01-29|1240.59
#2016-02-01|1271.60
#2016-02-02|1262.80
#2016-02-03|1244.50
#2016-02-04|1257.52
#2016-02-05|1244.37
#2016-02-08|1264.28
#2016-02-09|1232.99
#2016-02-10|1210.50
#2016-02-11|1220.92
#2016-02-12|1161.12
#2016-02-15|1221.31
#2016-02-16|1211.28
#2016-02-17|1195.88
#2016-02-18|1220.59
#2016-02-19|1207.73
#2016-02-22|1213.69
#2016-02-23|1211.20
#2016-02-24|1213.81
#2016-02-25|1230.61
#2016-02-26|1222.66
#2016-02-29|1216.75
#2016-03-01|1220.75
#2016-03-02|1248.18
#2016-03-03|1258.19
#2016-03-04|1276.88
#2016-03-07|1282.33
#2016-03-08|1279.77
#2016-03-09|1270.73
#2016-03-10|1278.74
#2016-03-11|1294.10
#2016-03-14|1310.35
#2016-03-15|1311.47
#2016-03-16|1296.99
#2016-03-17|1332.01
#2016-03-18|1334.04
#2016-03-21|1330.37
#2016-03-22|1355.14
#2016-03-23|1347.09
#2016-03-24|1342.81
#2016-03-25|1325.36
#2016-03-28|1330.38
#2016-03-29|1337.57
#2016-03-30|1343.83
#2016-03-31|1341.11
#2016-04-01|1303.87
#2016-04-04|1312.29
#2016-04-05|1285.40
#2016-04-06|1294.22
#2016-04-07|1322.09
#2016-04-08|1328.85
#2016-04-11|1336.81
#2016-04-12|1342.45
#2016-04-13|1354.29
#2016-04-14|1381.35
#2016-04-15|1388.93
#2016-04-18|1394.22
#2016-04-19|1411.32
#2016-04-20|1406.90
#2016-04-21|1420.28
#2016-04-22|1397.02
#2016-04-25|1387.08
#2016-04-26|1377.78
#2016-04-27|1376.38
#2016-04-28|1384.06
#2016-04-29|1399.05
#2016-05-02|1370.53
#2016-05-03|1372.50
#2016-05-04|1354.73
#2016-05-05|1351.47
#2016-05-06|1348.33
#2016-05-09|1334.96
#2016-05-10|1360.07
#2016-05-11|1367.93
#2016-05-12|1366.05
#2016-05-13|1350.66
#2016-05-16|1350.73
#2016-05-17|1363.83
#2016-05-18|1354.59
#2016-05-19|1338.68
#2016-05-20|1342.84
#2016-05-23|1346.28
#2016-05-24|1331.49
#2016-05-25|1342.55
#2016-05-26|1359.02
#2016-05-27|1367.20
#2016-05-30|1362.88
#2016-05-31|1368.17
#2016-06-01|1361.11
#2016-06-02|1343.67
#2016-06-03|1374.51
#2016-06-06|1360.32
#2016-06-07|1371.89
#2016-06-08|1378.91
#2016-06-09|1375.28
#2016-06-10|1366.49
#2016-06-13|1331.31
#2016-06-14|1322.47
#2016-06-15|1316.69
#2016-06-16|1304.96
#2016-06-17|1313.82
#2016-06-20|1348.74
#2016-06-21|1352.32
#2016-06-22|1343.39
#2016-06-23|1339.72
#2016-06-24|1286.75
#2016-06-27|1315.29
#2016-06-28|1318.83
#2016-06-29|1344.77
#2016-06-30|1359.28
#2016-07-01|1369.02
#2016-07-04|1371.87
#2016-07-05|1380.85
#2016-07-06|1367.95
#2016-07-07|1363.97
#2016-07-08|1350.03
#2016-07-11|1388.85
#2016-07-12|1393.50
#2016-07-13|1405.35
#2016-07-14|1407.75
#2016-07-15|1405.47
#2016-07-18|1406.90
#2016-07-19|1410.76
#2016-07-20|1412.67
#2016-07-21|1430.03
#2016-07-22|1423.91
#2016-07-25|1428.63
#2016-07-26|1444.21
#2016-07-27|1458.71
#2016-07-28|1466.55
#2016-07-29|1496.95
#2016-08-01|1480.94
#2016-08-02|1480.71
#2016-08-03|1449.48
#2016-08-04|1451.10
#2016-08-05|1435.95
#2016-08-08|1447.88
#2016-08-09|1458.88
#2016-08-10|1479.15
#2016-08-11|1479.29
#2016-08-12|1488.92
#2016-08-15|1480.72
#2016-08-16|1470.00
#2016-08-17|1463.30
#2016-08-18|1467.95
#2016-08-19|1464.85
#2016-08-22|1475.02
#2016-08-23|1481.44
#2016-08-24|1476.36
#2016-08-25|1475.25
#2016-08-26|1466.76
#2016-08-29|1452.21
#2016-08-30|1445.24
#2016-08-31|1446.01
#2016-09-01|1447.69
#2016-09-02|1436.69
#2016-09-05|1450.90
#2016-09-06|1477.52
#2016-09-07|1491.68
#2016-09-08|1484.61
#2016-09-09|1463.75
#2016-09-12|1443.90
#2016-09-13|1441.38
#2016-09-14|1433.67
#2016-09-15|1431.67
#2016-09-16|1431.43
#2016-09-19|1437.28
#2016-09-20|1440.83
#2016-09-21|1473.08
#2016-09-22|1482.41
#2016-09-23|1483.38
#2016-09-26|1477.41
#2016-09-27|1498.94
#2016-09-28|1493.59
#2016-09-29|1496.75
#2016-09-30|1481.99
#2016-10-03|1484.13
#2016-10-04|1476.56
#2016-10-05|1464.50
#2016-10-06|1476.25
#2016-10-07|1478.14
#2016-10-10|1474.43
#2016-10-11|1476.59
#2016-10-12|1470.90
#2016-10-13|1472.88
#2016-10-14|1473.18
#2016-10-17|1469.87
#2016-10-18|1484.47
#2016-10-19|1499.90
#2016-10-20|1497.34
#2016-10-21|1485.66
#2016-10-24|1500.45
#2016-10-25|1507.90
#2016-10-26|1512.51
#2016-10-27|1504.19
#2016-10-28|1500.21
#2016-10-31|1500.61
#2016-11-01|1503.05
#2016-11-02|1487.24
#2016-11-03|1488.31
#2016-11-04|1470.74
#2016-11-07|1478.35
#2016-11-08|1484.15
#2016-11-09|1420.71
#2016-11-10|1467.60
#2016-11-11|1462.45
#2016-11-14|1447.95
#2016-11-15|1441.08
#2016-11-16|1448.67
#2016-11-17|1445.14
#2016-11-18|1435.57
#2016-11-21|1446.04
#2016-11-22|1453.63
#2016-11-23|1439.93
#2016-11-24|1421.26
#2016-11-25|1423.77
#2016-11-28|1445.58
#2016-11-29|1430.58
#2016-11-30|1425.48
#2016-12-01|1430.37
#2016-12-02|1428.40
#2016-12-05|1411.64
#2016-12-06|1433.92
#2016-12-07|1446.35
#2016-12-08|1455.61
#2016-12-09|1447.03
#2016-12-12|1451.56
#2016-12-13|1460.60
#2016-12-14|1461.57
#2016-12-15|1423.04
#2016-12-16|1430.53
#2016-12-19|1437.40
#2016-12-20|1431.41
#2016-12-21|1435.28
#2016-12-22|1437.36
#2016-12-23|1435.93
#2016-12-26|1429.16
#2016-12-27|1418.42
#2016-12-28|1427.63
#2016-12-29|1429.02
#2016-12-30|1427.43
#2017-01-02|1428.76
#2017-01-03|1422.71
#2017-01-04|1456.32
#2017-01-05|1472.12
#2017-01-06|1463.58
#2017-01-09|1458.28
#2017-01-10|1462.49
#2017-01-11|1458.54
#2017-01-12|1481.69
#2017-01-13|1477.66
#2017-01-16|1475.29
#2017-01-17|1465.53
#2017-01-18|1464.40
#2017-01-19|1450.35
#2017-01-20|1451.62
#2017-01-23|1463.02
#2017-01-24|1462.62
#2017-01-25|1467.82
#2017-01-26|1477.28
#2017-01-27|1478.24
#2017-01-30|1484.01
#2017-01-31|1480.46
#2017-02-01|1480.99
#2017-02-02|1480.07
#2017-02-03|1481.07
#2017-02-06|1488.78
#2017-02-07|1491.07
#2017-02-08|1493.80
#2017-02-09|1475.16
#2017-02-10|1488.01
#2017-02-13|1493.10
#2017-02-14|1487.27
#2017-02-15|1497.79
#2017-02-16|1507.12
#2017-02-17|1500.83
#2017-02-20|1496.04
#2017-02-21|1501.86
#2017-02-22|1503.57
#2017-02-23|1513.79
#2017-02-24|1506.12
#2017-02-27|1502.48
#2017-02-28|1508.28
#2017-03-01|1497.83
#2017-03-02|1501.75
#2017-03-03|1486.86
#2017-03-06|1489.08
#2017-03-07|1498.95
#2017-03-08|1494.37
#2017-03-09|1488.94
#2017-03-10|1500.57
#2017-03-13|1510.47
#2017-03-14|1519.85
#2017-03-15|1514.96
#2017-03-16|1544.88
#2017-03-17|1544.24
#2017-03-20|1543.21
#2017-03-21|1550.96
#2017-03-22|1537.08
#2017-03-23|1541.62
#2017-03-24|1539.27
#2017-03-27|1530.76
#2017-03-28|1552.24
#2017-03-29|1551.61
#2017-03-30|1526.52
#2017-03-31|1517.43
#2017-04-03|1530.33
#2017-04-04|1520.90
#2017-04-05|1514.61
#2017-04-06|1494.39
#2017-04-07|1502.15
#2017-04-10|1503.00
#2017-04-11|1514.02
#2017-04-12|1512.75
#2017-04-13|1513.78
#2017-04-14|1499.34
#2017-04-17|1511.56
#2017-04-18|1520.21
#2017-04-19|1511.14
#2017-04-20|1515.87
#2017-04-21|1536.87
#2017-04-24|1547.00
#2017-04-25|1546.13
#2017-04-26|1555.63
#2017-04-27|1548.83
#2017-04-28|1556.56
#2017-05-01|1559.99
#2017-05-02|1566.65
#2017-05-03|1562.99
#2017-05-04|1559.30
#2017-05-05|1559.36
#2017-05-08|1588.27
#2017-05-09|1578.73
#2017-05-10|1573.61
#2017-05-11|1580.33
#2017-05-12|1582.04
#2017-05-15|1589.03
#2017-05-16|1606.75
#2017-05-17|1616.49
#2017-05-18|1605.43
#2017-05-19|1607.33
#2017-05-22|1627.01
#2017-05-23|1628.01
#2017-05-24|1619.32
#2017-05-25|1636.87
#2017-05-26|1632.92
#2017-05-29|1632.40
#2017-05-30|1641.12
#2017-05-31|1642.99
#2017-06-01|1645.09
#2017-06-02|1670.95
#2017-06-05|1674.80
#2017-06-06|1673.69
#2017-06-07|1663.59
#2017-06-08|1652.07
#2017-06-09|1643.40
#2017-06-12|1663.34
#2017-06-13|1676.78
#2017-06-14|1696.20
#2017-06-15|1675.63
#2017-06-16|1675.85
#2017-06-19|1680.93
#2017-06-20|1683.12
#2017-06-21|1680.82
#2017-06-22|1689.21
#2017-06-23|1696.90
#2017-06-26|1692.03
#2017-06-27|1682.53
#2017-06-28|1678.74
#2017-06-29|1690.18
#2017-06-30|1680.57
#2017-07-03|1669.24
#2017-07-04|1662.81
#2017-07-05|1670.03
#2017-07-06|1680.47
#2017-07-07|1659.42
#2017-07-10|1666.77
#2017-07-11|1677.42
#2017-07-12|1677.36
#2017-07-13|1685.63
#2017-07-14|1699.57
#2017-07-17|1702.32
#2017-07-18|1710.94
#2017-07-19|1720.16
#2017-07-20|1728.14
#2017-07-21|1729.42
#2017-07-24|1728.88
#2017-07-25|1713.23
#2017-07-26|1707.64
#2017-07-27|1715.46
#2017-07-28|1713.97
#2017-07-31|1721.60
#2017-08-01|1740.51
#2017-08-02|1732.01
#2017-08-03|1731.37
#2017-08-04|1727.55
#2017-08-07|1751.49
#2017-08-08|1738.37
#2017-08-09|1720.42
#2017-08-10|1721.47
#2017-08-11|1718.64
#2017-08-14|1696.83
#2017-08-15|1693.86
#2017-08-16|1686.12
#2017-08-17|1699.56
#2017-08-18|1692.60
#2017-08-21|1707.13
#2017-08-22|1697.71
#2017-08-23|1707.92
#2017-08-24|1698.37
#2017-08-25|1697.26
#2017-08-28|1701.73
#2017-08-29|1713.28
#2017-08-30|1699.56
#2017-08-31|1703.69
#2017-09-01|1720.00
#2017-09-04|1701.74
#2017-09-05|1700.62
#2017-09-06|1703.47
#2017-09-07|1724.97
#2017-09-08|1732.47
#2017-09-11|1731.58
#2017-09-12|1716.69
#2017-09-13|1709.79
#2017-09-14|1702.20
#2017-09-15|1710.35
#2017-09-18|1712.83
#2017-09-19|1728.82
#2017-09-20|1737.47
#2017-09-21|1724.58
#2017-09-22|1727.42
#2017-09-25|1740.10
#2017-09-26|1739.92
#2017-09-27|1734.81
#2017-09-28|1747.16
#2017-09-29|1753.28
#2017-10-02|1752.04
#2017-10-03|1755.95
#2017-10-04|1755.78
#2017-10-05|1753.42
#2017-10-06|1750.13
#2017-10-09|1752.74
#2017-10-10|1789.71
#2017-10-11|1788.77
#2017-10-12|1794.57
#2017-10-13|1812.70
#2017-10-16|1827.09
#2017-10-17|1819.83
#2017-10-18|1807.95
#2017-10-19|1809.95
#2017-10-20|1799.57
#2017-10-23|1805.63
#2017-10-24|1819.27
#2017-10-25|1828.67
#2017-10-26|1829.88
#2017-10-27|1837.83
#2017-10-30|1849.38
#2017-10-31|1853.58
#2017-11-01|1872.76
#2017-11-02|1891.45
#2017-11-03|1888.94
#2017-11-06|1894.00
#2017-11-07|1905.91
#2017-11-08|1896.14
#2017-11-09|1903.08
#2017-11-10|1884.13
#2017-11-13|1857.62
#2017-11-14|1851.42
#2017-11-15|1821.14
#2017-11-16|1846.76
#2017-11-17|1858.29
#2017-11-20|1857.47
#2017-11-21|1862.58
#2017-11-22|1881.12
#2017-11-23|1887.93
#2017-11-24|1881.03
#2017-11-27|1873.01
#2017-11-28|1882.34
#2017-11-29|1892.84
#2017-11-30|1886.70
#2017-12-01|1878.49
#2017-12-04|1875.74
#2017-12-05|1894.09
#2017-12-06|1866.41
#2017-12-07|1887.75
#2017-12-08|1883.59
#2017-12-11|1879.99
#2017-12-12|1882.84
#2017-12-13|1890.51
#2017-12-14|1893.70
#2017-12-15|1891.63
#2017-12-18|1905.85
#2017-12-19|1873.66
#2017-12-20|1868.78
#2017-12-21|1873.04
#2017-12-22|1869.80
#2017-12-25|1875.63
#2017-12-26|1880.10
#2017-12-27|1889.48
#2017-12-28|1891.83
#2017-12-29|1897.43
#2018-01-01|1897.43
#2018-01-02|1910.02
#2018-01-03|1903.74
#2018-01-04|1941.79
#2018-01-05|1946.86
#2018-01-08|1951.08
#2018-01-09|1967.63
#2018-01-10|1971.15
#2018-01-11|1959.02
#2018-01-12|1950.66
#2018-01-15|1961.57
#2018-01-16|1961.97
#2018-01-17|1953.61
#2018-01-18|1942.14
#2018-01-19|1973.14
#2018-01-22|1966.03
#2018-01-23|1987.93
#2018-01-24|1999.22
#2018-01-25|1999.99
#2018-01-26|1986.00
#2018-01-29|1987.98
#2018-01-30|1965.02
#2018-01-31|1949.66
#2018-02-01|1964.64
#2018-02-02|1941.39
#2018-02-05|1900.06
#2018-02-06|1812.48
#2018-02-07|1800.62
#2018-02-08|1816.34
#2018-02-09|1780.62
#2018-02-12|1783.66
#2018-02-13|1789.74
#2018-02-14|1788.91
#2018-02-15|1806.64
#2018-02-16|1840.08
#2018-02-19|1869.94
#2018-02-20|1855.15
#2018-02-21|1855.05
#2018-02-22|1840.69
#2018-02-23|1869.07
#2018-02-26|1868.77
#2018-02-27|1866.44
#2018-02-28|1852.28
#2018-03-01|1808.94
#2018-03-02|1796.74
#2018-03-05|1785.13
#2018-03-06|1811.30
#2018-03-07|1802.39
#2018-03-08|1799.53
#2018-03-09|1814.36
#2018-03-12|1840.92
#2018-03-13|1839.50
#2018-03-14|1830.69
#2018-03-15|1825.39
#2018-03-16|1823.60
#2018-03-19|1810.01
#2018-03-20|1802.41
#2018-03-21|1802.58
#2018-03-22|1824.33
#2018-03-23|1759.52
#2018-03-26|1766.53
#2018-03-27|1809.11
#2018-03-28|1786.68
#2018-03-29|1807.98
#2018-03-30|1824.41
#2018-04-02|1813.95
#2018-04-03|1807.37
#2018-04-04|1808.67
#2018-04-05|1821.55
#2018-04-06|1822.23
#2018-04-09|1834.58
#2018-04-10|1854.20
#2018-04-11|1851.16
#2018-04-12|1829.91
#2018-04-13|1844.89
#2018-04-16|1850.68
#2018-04-17|1850.37
#2018-04-18|1888.55
#2018-04-19|1904.99
#2018-04-20|1890.52
#2018-04-23|1868.95
#2018-04-24|1875.94
#2018-04-25|1866.43
#2018-04-26|1879.78
#2018-04-27|1904.28
#2018-04-30|1917.02
#2018-05-01|1890.88
#2018-05-02|1883.54
#2018-05-03|1892.89
#2018-05-04|1893.59
#2018-05-07|1894.30
#2018-05-08|1888.40
#2018-05-09|1880.59
#2018-05-10|1899.80
#2018-05-11|1927.88
#2018-05-14|1935.10
#2018-05-15|1919.90
#2018-05-16|1897.90
#2018-05-17|1893.02
#2018-05-18|1892.61
#2018-05-21|1884.79
#2018-05-22|1880.52
#2018-05-23|1880.49
#2018-05-24|1872.58
#2018-05-25|1860.04
#2018-05-28|1883.97
#2018-05-29|1873.06
#2018-05-30|1842.79
#2018-05-31|1852.45
#2018-06-01|1847.14
#2018-06-04|1870.88
#2018-06-05|1868.62
#2018-06-06|1870.67
#2018-06-07|1880.69
#2018-06-08|1877.45
#2018-06-11|1886.15
#2018-06-12|1881.63
#2018-06-13|1881.23
#2018-06-14|1850.33
#2018-06-15|1839.16
#2018-06-18|1828.06
#2018-06-19|1805.00
#2018-06-20|1808.45
#2018-06-21|1808.75
#2018-06-22|1814.04
#2018-06-25|1802.87
#2018-06-26|1808.34
#2018-06-27|1799.21
#2018-06-28|1794.39
#2018-06-29|1788.43
#2018-07-02|1743.66
#2018-07-03|1737.60
#2018-07-04|1748.45
#2018-07-05|1727.53
#2018-07-06|1744.48
#2018-07-09|1772.00
#2018-07-10|1774.38
#2018-07-11|1759.70
#2018-07-12|1744.00
#2018-07-13|1751.54
#2018-07-16|1751.14
#2018-07-17|1755.37
#2018-07-18|1749.64
#2018-07-19|1753.50
#2018-07-20|1763.77
#2018-07-23|1755.94
#2018-07-24|1786.32
#2018-07-25|1801.10
#2018-07-26|1820.73
#2018-07-27|1824.26
#2018-07-30|1825.81
#2018-07-31|1802.17
#2018-08-01|1782.18
#2018-08-02|1765.30
#2018-08-03|1765.98
#2018-08-06|1726.23
#2018-08-07|1746.49
#2018-08-08|1746.04
#2018-08-09|1741.32
#2018-08-10|1730.20
#2018-08-13|1692.77
#2018-08-14|1723.83
#2018-08-15|1714.96
#2018-08-16|1703.87
#2018-08-17|1716.77
#2018-08-20|1716.90
#2018-08-21|1712.97
#2018-08-22|1723.58
#2018-08-23|1718.48
#2018-08-24|1726.87
#2018-08-27|1736.50
#2018-08-28|1740.15
#2018-08-29|1737.73
#2018-08-30|1746.63
#2018-08-31|1749.65
#2018-09-03|1727.92
#2018-09-04|1724.41
#2018-09-05|1886.30
#2018-09-06|1733.43
#2018-09-07|1723.27
#2018-09-10|1735.25
#2018-09-11|1739.64
#2018-09-12|1738.14
#2018-09-13|1757.98
#2018-09-14|1774.57
#2018-09-17|1773.59
#2018-09-18|1789.66
#2018-09-19|1809.75
#2018-09-20|1805.91
#2018-09-21|1818.55
#2018-09-24|1819.25
#2018-09-25|1836.76
#2018-09-26|1843.65
#2018-09-27|1814.63
#2018-09-28|1817.88
#2018-10-01|1815.58
#2018-10-02|1813.72
#2018-10-03|1789.27
#2018-10-04|1797.03
#2018-10-05|1784.93
#2018-10-08|1785.96
#2018-10-09|1766.05
#2018-10-10|1764.19
#2018-10-11|1699.16
#2018-10-12|1718.38
#2018-10-15|1687.11
#2018-10-16|1696.87
#2018-10-17|1723.75
#2018-10-18|1707.49
#2018-10-19|1700.61
#2018-10-22|1690.01
#2018-10-23|1633.41
#2018-10-24|1636.64
#2018-10-25|1578.32
#2018-10-26|1571.98
#2018-10-29|1559.10
#2018-10-30|1580.46
#2018-10-31|1597.49
#2018-11-01|1600.10
#2018-11-02|1623.34
#2018-11-05|1609.67
#2018-11-06|1615.88
#2018-11-07|1592.62
#2018-11-08|1615.86
#2018-11-09|1606.36
#2018-11-12|1612.26
#2018-11-13|1578.61
#2018-11-14|1575.07
#2018-11-15|1582.43
#2018-11-16|1578.71
#2018-11-19|1583.81
#2018-11-20|1574.30
#2018-11-21|1558.70
#2018-11-22|1565.85
#2018-11-23|1570.01
#2018-11-26|1582.79
#2018-11-27|1589.09
#2018-11-28|1596.37
#2018-11-29|1625.39
#2018-11-30|1620.78
#2018-12-03|1641.75
#2018-12-04|1606.31
#2018-12-05|1595.23
#2018-12-06|1582.63
#2018-12-07|1577.23
#2018-12-10|1546.09
#2018-12-11|1527.93
#2018-12-12|1562.95
#2018-12-13|1591.05
#2018-12-14|1567.59
#2018-12-17|1575.87
#2018-12-18|1559.53
#2018-12-19|1564.35
#2018-12-20|1536.00
#2018-12-21|1520.86
#2018-12-24|1523.92
#2018-12-25|1464.55
#2018-12-26|1474.06
#2018-12-27|1538.11
#2018-12-28|1540.81
#2018-12-31|1547.59
#2019-01-01|1547.59
#2019-01-02|1543.97
#2019-01-03|1562.51
#2019-01-04|1536.17
#2019-01-07|1574.45
#2019-01-08|1578.10
#2019-01-09|1599.41
#2019-01-10|1590.30
#2019-01-11|1591.93
#2019-01-14|1593.20
#2019-01-15|1610.35
#2019-01-16|1599.86
#2019-01-17|1597.42
#2019-01-18|1608.51
#2019-01-21|1607.45
#2019-01-22|1603.60
#2019-01-23|1596.69
#2019-01-24|1605.15
#2019-01-25|1615.37
#2019-01-28|1605.59
#2019-01-29|1609.90
#2019-01-30|1604.73
#2019-01-31|1633.84
#2019-02-01|1616.72
#2019-02-04|1629.75
#2019-02-05|1634.48
#2019-02-06|1638.89
#2019-02-07|1621.94
#2019-02-08|1597.03
#2019-02-11|1590.22
#2019-02-12|1611.93
#2019-02-13|1621.71
#2019-02-14|1633.91
#2019-02-15|1621.72
#2019-02-18|1641.21
#2019-02-19|1643.57
#2019-02-20|1650.39
#2019-02-21|1643.81
#2019-02-22|1641.77
#2019-02-25|1651.61
#2019-02-26|1651.41
#2019-02-27|1656.49
#2019-02-28|1643.19
#2019-03-01|1644.87
#2019-03-04|1653.57
#2019-03-05|1647.97
#2019-03-06|1642.00
#2019-03-07|1644.46
#2019-03-08|1617.58
#2019-03-11|1620.22
#2019-03-12|1635.00
#2019-03-13|1615.77
#2019-03-14|1611.56
#2019-03-15|1619.15
#2019-03-18|1634.27
#2019-03-19|1636.73
#2019-03-20|1635.24
#2019-03-21|1637.18
#2019-03-22|1655.33
#2019-03-25|1609.71
#2019-03-26|1651.60
#2019-03-27|1655.95
#2019-03-28|1630.72
#2019-03-29|1651.53
#2019-04-01|1666.43
#2019-04-02|1661.18
#2019-04-03|1667.31
#2019-04-04|1663.36
#2019-04-05|1664.58
#2019-04-08|1664.87
#2019-04-09|1658.51
#2019-04-10|1648.42
#2019-04-11|1646.30
#2019-04-12|1643.44
#2019-04-15|1663.66
#2019-04-16|1665.44
#2019-04-17|1664.66
#2019-04-18|1645.98
#2019-04-19|1648.20
#2019-04-22|1647.20
#2019-04-23|1658.43
#2019-04-24|1645.83
#2019-04-25|1652.17
#2019-04-26|1660.98
#2019-04-29|1661.41
#2019-04-30|1660.57
#2019-05-01|1664.48
#2019-05-02|1661.03
#2019-05-03|1661.51
#2019-05-06|1659.28
#2019-05-07|1640.23
#2019-05-08|1611.15
#2019-05-09|1581.21
#2019-05-10|1599.92
#2019-05-13|1599.28
#2019-05-14|1578.78
#2019-05-15|1579.63
#2019-05-16|1580.15
#2019-05-17|1587.96
#2019-05-20|1597.31
#2019-05-21|1576.07
#2019-05-22|1587.11
#2019-05-23|1578.55
#2019-05-24|1582.52
#2019-05-27|1579.76
#2019-05-28|1578.93
#2019-05-29|1564.54
#2019-05-30|1563.60
#2019-05-31|1556.99
#2019-06-03|1547.39
#2019-06-04|1558.67
#2019-06-05|1590.07
#2019-06-06|1582.84
#2019-06-07|1595.82
#2019-06-10|1606.45
#2019-06-11|1618.79
#2019-06-12|1613.01
#2019-06-13|1598.59
#2019-06-14|1605.88
#2019-06-17|1592.41
#2019-06-18|1577.67
#2019-06-19|1608.98
#2019-06-20|1631.48
#2019-06-21|1610.63
#2019-06-24|1619.40
#2019-06-25|1619.37
#2019-06-26|1606.43
#2019-06-27|1631.75
#2019-06-28|1619.86
#2019-07-01|1645.17
#2019-07-02|1658.06
#2019-07-03|1660.18
#2019-07-04|1671.62
#2019-07-05|1663.08
#2019-07-08|1632.64
#2019-07-09|1613.31
#2019-07-10|1608.08
#2019-07-11|1620.04
#2019-07-12|1622.45
#2019-07-15|1620.08
#2019-07-16|1610.72
#2019-07-17|1611.09
#2019-07-18|1576.92
#2019-07-19|1608.17
#2019-07-22|1597.11
#2019-07-23|1599.17
#2019-07-24|1592.96
#2019-07-25|1597.91
#2019-07-26|1585.13
#2019-07-29|1570.51
#2019-07-30|1576.99
#2019-07-31|1566.41
#2019-08-01|1564.09
#2019-08-02|1546.70
#2019-08-05|1513.55
#2019-08-06|1496.88
#2019-08-07|1491.06
#2019-08-08|1506.16
#2019-08-09|1515.14
#2019-08-12|1519.96
#2019-08-13|1481.48
#2019-08-14|1499.80
#2019-08-15|1479.50
#2019-08-16|1479.50
#2019-08-19|1497.66
#2019-08-20|1518.43
#2019-08-21|1515.05
#2019-08-22|1511.55
#2019-08-23|1524.56
#2019-08-26|1491.72
#2019-08-27|1504.17
#2019-08-28|1505.73
#2019-08-29|1498.24
#2019-08-30|1518.19
#2019-09-02|1511.12
#2019-09-03|1517.02
#2019-09-04|1508.70
#2019-09-05|1525.29
#2019-09-06|1545.00
#2019-09-09|1553.37
#2019-09-10|1562.91
#2019-09-11|1579.79
#2019-09-12|1595.98
#2019-09-13|1606.85
#2019-09-16|1613.85
#2019-09-17|1616.04
#2019-09-18|1602.42
#2019-09-19|1620.41
#2019-09-20|1618.11
#2019-09-23|1623.27
#2019-09-24|1627.01
#2019-09-25|1608.14
#2019-09-26|1623.48
#2019-09-27|1614.65
#2019-09-30|1606.15
#2019-10-01|1614.95
#2019-10-02|1609.82
#2019-10-03|1588.89
#2019-10-04|1587.80
#2019-10-07|1588.28
#2019-10-08|1600.66
#2019-10-09|1590.90
#2019-10-10|1584.62
#2019-10-11|1596.75
#2019-10-14|1605.28
#2019-10-15|1626.86
#2019-10-16|1644.21
#2019-10-17|1645.18
#2019-10-18|1644.56
#2019-10-21|1656.76
#2019-10-22|1658.63
#2019-10-23|1669.70
#2019-10-24|1676.15
#2019-10-25|1681.63
#2019-10-28|1678.60
#2019-10-29|1694.35
#2019-10-30|1687.95
#2019-10-31|1705.82
#2019-11-01|1700.39
#2019-11-04|1707.45
#2019-11-05|1735.61
#2019-11-06|1741.33
#2019-11-07|1731.54
#2019-11-08|1732.34
#2019-11-11|1728.44
#2019-11-12|1746.17
#2019-11-13|1739.06
#2019-11-14|1723.86
#2019-11-15|1734.51
#2019-11-18|1736.31
#2019-11-19|1736.78
#2019-11-20|1719.97
#2019-11-21|1718.58
#2019-11-22|1725.37
#2019-11-25|1731.25
#2019-11-26|1717.56
#2019-11-27|1730.57
#2019-11-28|1721.59
#2019-11-29|1708.21
#2019-12-02|1727.75
#2019-12-03|1722.17
#2019-12-04|1714.90
#2019-12-05|1738.64
#2019-12-06|1751.48
#2019-12-09|1758.92
#2019-12-10|1751.40
#2019-12-11|1747.58
#2019-12-12|1749.79
#2019-12-13|1779.41
#2019-12-16|1764.21
#2019-12-17|1768.58
#2019-12-18|1756.90
#2019-12-19|1757.10
#2019-12-20|1753.70
#2019-12-23|1750.50
#2019-12-24|1752.90
#2019-12-25|1747.95
#2019-12-26|1756.61
#2019-12-27|1761.81
#2019-12-30|1753.88
#2019-12-31|1754.25
#2020-01-01|1754.25
#2020-01-02|1757.27
#2020-01-03|1759.88
#2020-01-06|1727.90
#2020-01-07|1755.71
#2020-01-08|1719.15
#2020-01-09|1735.63
#2020-01-10|1740.04
#2020-01-13|1739.58
#2020-01-14|1739.05
#2020-01-15|1733.38
#2020-01-16|1736.85
#2020-01-17|1745.89
#2020-01-20|1769.49
#2020-01-21|1772.05
#2020-01-22|1790.64
#2020-01-23|1774.12
#2020-01-24|1775.00
#2020-01-27|1753.41
#2020-01-28|1723.72
#2020-01-29|1733.50
#2020-01-30|1712.93
#2020-01-31|1722.72
#2020-02-03|1705.47
#2020-02-04|1712.66
#2020-02-05|1720.57
#2020-02-06|1764.54
#2020-02-07|1754.72
#2020-02-10|1739.09
#2020-02-11|1744.15
#2020-02-12|1721.90
#2020-02-13|1707.56
#2020-02-14|1693.71
#2020-02-17|1678.91
#2020-02-18|1666.38
#2020-02-19|1660.46
#2020-02-20|1641.40
#2020-02-21|1637.75
#2020-02-24|1631.72
#2020-02-25|1598.76
#2020-02-26|1588.06
#2020-02-27|1563.51
#2020-02-28|1536.52
#2020-03-02|1545.73
#2020-03-03|1530.77
#2020-03-04|1531.71
#2020-03-05|1547.16
#2020-03-06|1510.06
#2020-03-09|1451.85
#2020-03-10|1451.11
#2020-03-11|1415.00
#2020-03-12|1340.44
#2020-03-13|1264.41
#2020-03-16|1236.04
#2020-03-17|1237.35
#2020-03-18|1208.14
#2020-03-19|1185.04
#2020-03-20|1196.07
#2020-03-23|1157.65
#2020-03-24|1210.74
#2020-03-25|1302.22
#2020-03-26|1304.73
#2020-03-27|1369.76
#2020-03-30|1347.69
#2020-03-31|1340.75
#2020-04-01|1298.93
#2020-04-02|1270.51
#2020-04-03|1262.23
#2020-04-06|1297.21
#2020-04-07|1338.00
#2020-04-08|1356.47
#2020-04-09|1372.70
#2020-04-10|1392.44
#2020-04-13|1373.23
#2020-04-14|1390.04
#2020-04-15|1374.54
#2020-04-16|1355.62
#2020-04-17|1376.51
#2020-04-20|1353.57
#2020-04-21|1333.23
#2020-04-22|1337.32
#2020-04-23|1362.86
#2020-04-24|1353.08
#2020-04-27|1387.81
#2020-04-28|1403.61
#2020-04-29|1418.59
#2020-04-30|1447.65
#2020-05-01|1408.34
#2020-05-04|1397.29
#2020-05-05|1402.40
#2020-05-06|1414.05
#2020-05-07|1420.56
#2020-05-08|1457.37
#2020-05-11|1453.36
#2020-05-12|1442.02
#2020-05-13|1443.92
#2020-05-14|1417.78
#2020-05-15|1428.79
#2020-05-18|1439.39
#2020-05-19|1469.05
#2020-05-20|1485.51
#2020-05-21|1481.84
#2020-05-22|1465.93
#2020-05-25|1482.37
#2020-05-26|1524.64
#2020-05-27|1548.79
#2020-05-28|1566.44
#2020-05-29|1551.94
#2020-06-01|1575.19
#2020-06-02|1588.70
#2020-06-03|1611.98
#2020-06-04|1608.70
#2020-06-05|1622.73
#2020-06-08|1646.07
#2020-06-09|1669.43
#2020-06-10|1656.35
#2020-06-11|1623.88
#2020-06-12|1591.11
#2020-06-15|1545.29
#2020-06-16|1627.66
#2020-06-17|1615.33
#2020-06-18|1620.60
#2020-06-19|1621.95
#2020-06-22|1616.02
#2020-06-23|1633.55
#2020-06-24|1619.91
#2020-06-25|1585.11
#2020-06-26|1609.58
#2020-06-29|1581.99
#2020-06-30|1605.14
#2020-07-01|1594.18
#2020-07-02|1601.21
#2020-07-03|1603.48
#2020-07-06|1631.83
#2020-07-07|1617.02
#2020-07-08|1609.49
#2020-07-09|1610.58
#2020-07-10|1593.12
#2020-07-13|1627.70
#2020-07-14|1623.12
#2020-07-15|1657.44
#2020-07-16|1651.31
#2020-07-17|1646.25
#2020-07-20|1660.96
#2020-07-21|1661.02
#2020-07-22|1656.84
#2020-07-23|1657.03
#2020-07-24|1664.86
#2020-07-27|1675.62
#2020-07-28|1668.13
#2020-07-29|1653.64
#2020-07-30|1641.97
#2020-07-31|1589.71
#2020-08-03|1594.64
#2020-08-04|1624.95
#2020-08-05|1622.33
#2020-08-06|1635.89
#2020-08-07|1621.55
#2020-08-10|1628.13
#2020-08-11|1659.26
#2020-08-12|1675.27
#2020-08-13|1697.38
#2020-08-14|1700.60
#2020-08-17|1692.46
#2020-08-18|1691.91
#2020-08-19|1685.81
#2020-08-20|1659.65
#2020-08-21|1670.68
#2020-08-24|1686.84
#2020-08-25|1704.18
#2020-08-26|1704.14
#2020-08-27|1692.97
#2020-08-28|1703.98
#2020-08-31|1711.92
#2020-09-01|1712.75
#2020-09-02|1716.01
#2020-09-03|1720.49
#2020-09-04|1711.19
#2020-09-07|1713.44
#2020-09-08|1712.68
#2020-09-09|1704.99
#2020-09-10|1720.57
#2020-09-11|1723.01
#2020-09-14|1753.78
#2020-09-15|1749.11
#2020-09-16|1749.32
#2020-09-17|1745.33
#2020-09-18|1764.09
#2020-09-21|1755.82
#2020-09-22|1739.37
#2020-09-23|1734.05
#2020-09-24|1711.37
#2020-09-25|1717.72
#2020-09-28|1749.35
#2020-09-29|1757.85
#2020-09-30|1716.52
#2020-10-01|1718.98
#2020-10-02|1690.55
#2020-10-05|1725.63
#2020-10-06|1718.83
#2020-10-07|1715.37
#2020-10-08|1726.99
#2020-10-09|1739.74
#2020-10-12|1735.81
#2020-10-13|1730.40
#2020-10-14|1725.88
#2020-10-15|1716.81
#2020-10-16|1709.33
#2020-10-19|1721.57
#2020-10-20|1709.86
#2020-10-21|1744.86
#2020-10-22|1719.59
#2020-10-23|1728.81
#2020-10-26|1733.03
#2020-10-27|1724.03
#2020-10-28|1719.22
#2020-10-29|1700.41
#2020-10-30|1688.95
#2020-11-02|1724.62
#2020-11-03|1738.31
#2020-11-04|1758.11
#2020-11-05|1798.76
#2020-11-06|1838.24
#2020-11-09|1836.08
#2020-11-10|1864.00
#2020-11-11|1912.73
#2020-11-12|1914.20
#2020-11-13|1903.80
#2020-11-16|1932.05
#2020-11-17|1950.68
#2020-11-18|1945.67
#2020-11-19|1948.97
#2020-11-20|1930.15
#2020-11-23|1923.09
#2020-11-24|1965.15
#2020-11-25|1970.27
#2020-11-26|1963.76
#2020-11-27|1971.12
#2020-11-30|1933.65
#2020-12-01|1961.31
#2020-12-02|1959.88
#2020-12-03|1958.59
#2020-12-04|1958.14
#2020-12-07|1952.87
#2020-12-08|1944.79
#2020-12-09|1974.43
#2020-12-10|1951.54
#2020-12-11|1949.88
#2020-12-14|1956.13
#2020-12-15|1953.63
#2020-12-16|1958.70
#2020-12-17|1953.46
#2020-12-18|1932.81
#2020-12-21|1933.73
#2020-12-22|1905.15
#2020-12-23|1923.91
#2020-12-24|1939.33
#2020-12-25|1947.47
#2020-12-28|1954.35
#2020-12-29|1985.45
#2020-12-30|1984.24
#2020-12-31|1982.83
#2021-01-01|1982.92
#2021-01-04|1989.23
#2021-01-05|1982.98
#2021-01-06|1969.07
#2021-01-07|1997.68
#2021-01-08|2037.73
#2021-01-11|2023.65
#2021-01-12|2032.14
#2021-01-13|2035.59
#2021-01-14|2048.50
#2021-01-15|2020.93
#2021-01-18|2000.51
#2021-01-19|2010.41
#2021-01-20|2006.89
#2021-01-21|2032.23
#2021-01-22|2025.16
#2021-01-25|2018.29
#2021-01-26|1991.83
#2021-01-27|1999.22
#2021-01-28|1958.94
#2021-01-29|1916.44
#2021-02-01|1944.29
#2021-02-02|1968.11
#2021-02-03|1999.26
#2021-02-04|1979.92
#2021-02-05|2001.03
#2021-02-08|2056.32
#2021-02-09|2049.02
#2021-02-10|2045.48
#2021-02-11|2044.48
#2021-02-12|2037.05
#2021-02-15|2057.03
#2021-02-16|2050.96
#2021-02-17|2025.31
#2021-02-18|2008.58
#2021-02-19|2002.08
#2021-02-22|1996.75
#2021-02-23|2005.94
#2021-02-24|1956.37
#2021-02-25|1999.44
#2021-02-26|1921.35
#2021-03-01|1958.96
#2021-03-02|1959.51
#2021-03-03|1969.68
#2021-03-04|1948.94
#2021-03-05|1950.63
#2021-03-08|1938.52
#2021-03-09|1969.89
#2021-03-10|1968.64
#2021-03-11|1994.94
#2021-03-12|2021.31
#2021-03-15|2025.80
#2021-03-16|2042.42
#2021-03-17|2036.10
#2021-03-18|2061.95
#2021-03-19|2069.07
#2021-03-22|2049.41
#2021-03-23|2023.23
#2021-03-24|1974.47
#2021-03-25|2018.00
#2021-03-26|2033.08
#2021-03-29|2047.02
#2021-03-30|2034.97
#2021-03-31|2013.08
#2021-04-01|2017.91
#2021-04-02|2023.55
#2021-04-05|2035.00
#2021-04-06|2028.44
#2021-04-07|2051.27
#2021-04-08|2052.00
#2021-04-09|2053.64
#2021-04-12|2055.01
#2021-04-13|2063.42
#2021-04-14|2063.31
#2021-04-15|2072.12
#2021-04-16|2076.03
#2021-04-19|2096.72
#2021-04-20|2060.28
#2021-04-21|2025.94
#2021-04-22|2055.05
#2021-04-23|2048.99
#2021-04-26|2055.85
#2021-04-27|2049.93
#2021-04-28|2051.63
#2021-04-29|2058.38
#2021-04-30|2012.87
#2021-05-03|2008.53
#2021-05-04|2003.81
#2021-05-05|2007.53
#2021-05-06|2040.77
#2021-05-07|2068.98
#2021-05-10|2093.96
#2021-05-11|2052.51
#2021-05-12|1987.97
#2021-05-13|1958.50
#2021-05-14|1995.46
#2021-05-17|1979.95
#2021-05-18|2012.89
#2021-05-19|1993.13
#2021-05-20|1997.09
#2021-05-21|1994.98
#2021-05-24|2010.38
#2021-05-25|2006.32
#2021-05-26|2008.03
#2021-05-27|1990.54
#2021-05-28|2018.80
#2021-05-31|1999.48
#2021-06-01|2008.25
#2021-06-02|2011.34
#2021-06-03|2006.44
#2021-06-04|2013.88
#2021-06-07|2026.97
#2021-06-08|2009.91
#2021-06-09|1990.64
#2021-06-10|1996.33
#2021-06-11|1983.74
#2021-06-14|1978.61
#2021-06-15|1979.37
#2021-06-16|1992.87
#2021-06-17|1965.19
#2021-06-18|1960.58
#2021-06-21|1926.40
#2021-06-22|1977.92
#2021-06-23|1963.20
#2021-06-24|1956.87
#2021-06-25|1973.95
#2021-06-28|1978.52
#2021-06-29|1967.13
#2021-06-30|1948.33
#2021-07-01|1935.19
#2021-07-02|1954.72
#2021-07-05|1956.48
#2021-07-06|1975.50
#2021-07-07|1956.41
#2021-07-08|1973.72
#2021-07-09|1945.89
#2021-07-12|1993.02
#2021-07-13|2012.01
#2021-07-14|2022.98
#2021-07-15|2007.11
#2021-07-16|2001.98
#2021-07-19|1993.36
#2021-07-20|1966.16
#2021-07-21|1985.16
#2021-07-22|1994.34
#2021-07-23|1987.16
#2021-07-26|2007.01
#2021-07-27|2030.84
#2021-07-28|2017.57
#2021-07-29|2033.26
#2021-07-30|2002.30
#2021-08-02|2052.44
#2021-08-03|2053.35
#2021-08-04|2072.61
#2021-08-05|2070.35
#2021-08-06|2058.92
#2021-08-09|2051.65
#2021-08-10|2041.48
#2021-08-11|2074.70
#2021-08-12|2082.16
#2021-08-13|2084.13
#2021-08-16|2071.07
#2021-08-17|2046.09
#2021-08-18|2054.26
#2021-08-19|2034.91
#2021-08-20|2015.88
#2021-08-23|2054.42
#2021-08-24|2076.01
#2021-08-25|2068.09
#2021-08-26|2063.33
#2021-08-27|2056.97
#2021-08-30|2088.66
#2021-08-31|2108.52
#2021-09-01|2120.55
#2021-09-02|2127.97
#2021-09-03|2171.31
#2021-09-06|2184.41
#2021-09-07|2192.57
#2021-09-08|2194.66
#2021-09-09|2169.73
#2021-09-10|2191.12
#2021-09-13|2195.24
#2021-09-14|2217.77
#2021-09-15|2203.86
#2021-09-16|2183.66
#2021-09-17|2167.01
#2021-09-20|2166.27
#2021-09-21|2111.95
#2021-09-22|2079.60
#2021-09-23|2076.25
#2021-09-24|2078.48
#2021-09-27|2054.79
#2021-09-28|2049.61
#2021-09-29|2002.63
#2021-09-30|2013.72
#2021-10-01|1970.52
#2021-10-04|1979.99
#2021-10-05|1948.40
#2021-10-06|1954.58
#2021-10-07|1971.49
#2021-10-08|1978.35
#2021-10-11|1981.58
#2021-10-12|1959.75
#2021-10-13|1974.44
#2021-10-14|1981.49
#2021-10-15|2017.04
#2021-10-18|2010.42
#2021-10-19|2021.03
#2021-10-20|2020.83
#2021-10-21|2012.58
#2021-10-22|2017.23
#2021-10-25|2009.55
#2021-10-26|2022.26
#2021-10-27|2022.46
#2021-10-28|1993.82
#2021-10-29|1978.06
#2021-11-01|2021.73
#2021-11-02|2003.90
#2021-11-03|1999.72
#2021-11-04|2029.02
#2021-11-05|2005.80
#2021-11-08|2003.48
#2021-11-09|2001.06
#2021-11-10|1967.80
#2021-11-11|1959.19
#2021-11-12|1983.37
#2021-11-15|1988.63
#2021-11-16|1970.08
#2021-11-17|1943.24
#2021-11-18|1950.97
#2021-11-19|1946.58
#2021-11-22|1936.48
#2021-11-23|1931.95
#2021-11-24|1901.28
#2021-11-25|1897.65
#2021-11-26|1887.93
#2021-11-29|1844.69
#2021-11-30|1825.31
#2021-12-01|1877.65
#2021-12-02|1889.42
#2021-12-03|1925.03
#2021-12-06|1928.14
#2021-12-07|1968.16
#2021-12-08|1973.01
#2021-12-09|1974.91
#2021-12-10|1975.43
#2021-12-13|1982.97
#2021-12-14|1972.66
#2021-12-15|1966.05
#2021-12-16|1992.43
#2021-12-17|1974.31
#2021-12-20|1915.55
#2021-12-21|1925.06
#2021-12-22|1920.81
#2021-12-23|1932.57
#2021-12-24|1937.17
#2021-12-27|1920.50
#2021-12-28|1950.06
#2021-12-29|1952.20
#2021-12-30|1940.78
#2021-12-31|1938.66
#2022-01-03|1935.31
#2022-01-04|1946.26
#2022-01-05|1967.92
#2022-01-06|1931.15
#2022-01-07|1926.20
#2022-01-10|1930.82
#2022-01-11|1918.49
#2022-01-12|1962.81
#2022-01-13|1955.22
#2022-01-14|1928.63
#2022-01-17|1927.29
#2022-01-18|1907.53
#2022-01-19|1874.30
#2022-01-20|1898.64
#2022-01-21|1896.25
#2022-01-24|1893.58
#2022-01-25|1859.38
#2022-01-26|1846.25
#2022-01-27|1780.29
#2022-01-28|1828.80
#2022-01-31|1828.56
#2022-02-01|1825.71
#2022-02-02|1840.76
#2022-02-03|1818.89
#2022-02-04|1818.15
#2022-02-07|1810.05
#2022-02-08|1811.03
#2022-02-09|1823.71
#2022-02-10|1827.58
#2022-02-11|1819.95
#2022-02-14|1799.83
#2022-02-15|1793.73
#2022-02-16|1827.78
#2022-02-17|1833.18
#2022-02-18|1832.42
#2022-02-21|1829.36
#2022-02-22|1805.67
#2022-02-23|1812.75
#2022-02-24|1762.48
#2022-02-25|1784.65
#2022-02-28|1815.48
#2022-03-01|1833.77
#2022-03-02|1778.85
#2022-03-03|1806.23
#2022-03-04|1793.67
#2022-03-07|1741.90
#2022-03-08|1720.19
#2022-03-09|1723.10
#2022-03-10|1788.15
#2022-03-11|1763.31
#2022-03-14|1746.83
#2022-03-15|1748.62
#2022-03-16|1752.76
#2022-03-17|1811.91
#2022-03-18|1812.65
#2022-03-21|1807.49
#2022-03-22|1818.24
#2022-03-23|1841.76
#2022-03-24|1817.00
#2022-03-25|1809.46
#2022-03-28|1776.84
#2022-03-29|1793.11
#2022-03-30|1793.24
#2022-03-31|1787.85
#2022-04-01|1769.70
#2022-04-04|1778.31
#2022-04-05|1759.20
#2022-04-06|1716.99
#2022-04-07|1677.21
#2022-04-08|1683.14
#2022-04-11|1657.93
#2022-04-12|1636.40
#2022-04-13|1659.52
#2022-04-14|1668.07
#2022-04-15|1662.15
#2022-04-18|1635.61
#2022-04-19|1625.25
#2022-04-20|1643.63
#2022-04-21|1660.65
#2022-04-22|1637.92
#2022-04-25|1599.79
#2022-04-26|1617.41
#2022-04-27|1586.03
#2022-04-28|1599.90
#2022-04-29|1617.93
#2022-05-02|1594.98
#2022-05-03|1594.77
#2022-05-04|1596.76
#2022-05-05|1598.72
#2022-05-06|1603.57
#2022-05-09|1566.80
#2022-05-10|1577.44
#2022-05-11|1584.69
#2022-05-12|1593.03
#2022-05-13|1612.78
#2022-05-16|1613.76
#2022-05-17|1611.28
#2022-05-18|1613.72
#2022-05-19|1603.46
#2022-05-20|1594.08
#2022-05-23|1604.96
#2022-05-24|1592.36
#2022-05-25|1589.07
#2022-05-26|1592.25
#2022-05-27|1602.27
#2022-05-30|1646.05
#2022-05-31|1628.53
#2022-06-01|1639.66
#2022-06-02|1633.20
#2022-06-03|1632.89
#2022-06-06|1626.68
#2022-06-07|1613.95
#2022-06-08|1638.59
#2022-06-09|1624.52
#2022-06-10|1605.07
#2022-06-13|1566.56
#2022-06-14|1542.69
#2022-06-15|1518.87
#2022-06-16|1541.19
#2022-06-17|1501.68
#2022-06-20|1492.81
#2022-06-21|1511.96
#2022-06-22|1499.73
#2022-06-23|1514.00
#2022-06-24|1535.34
#2022-06-27|1561.01
#2022-06-28|1571.57
#2022-06-29|1558.65
#2022-06-30|1565.58
#2022-07-01|1559.78
#2022-07-04|1568.13
#2022-07-05|1565.47
#2022-07-06|1532.49
#2022-07-07|1557.79
#2022-07-08|1558.02
#2022-07-11|1551.99
#2022-07-12|1538.41
#2022-07-13|1534.94
#2022-07-14|1506.87
#2022-07-15|1509.58
#2022-07-18|1524.79
#2022-07-19|1538.85
#2022-07-20|1571.05
#2022-07-21|1588.47
#2022-07-22|1614.51
#2022-07-25|1600.77
#2022-07-26|1607.35
#2022-07-27|1593.82
#2022-07-28|1620.49
#2022-07-29|1636.10
#2022-08-01|1667.70
#2022-08-02|1632.10
#2022-08-03|1620.32
#2022-08-04|1632.63
#2022-08-05|1618.00
#2022-08-08|1631.39
#2022-08-09|1624.88
#2022-08-10|1659.36
#2022-08-11|1662.79
#2022-08-12|1683.02
#2022-08-15|1699.61
#2022-08-16|1679.19
#2022-08-17|1682.84
#2022-08-18|1675.49
#2022-08-19|1656.87
#2022-08-22|1646.21
#2022-08-23|1634.83
#2022-08-24|1638.29
#2022-08-25|1660.65
#2022-08-26|1664.68
#2022-08-29|1601.67
#2022-08-30|1610.88
#2022-08-31|1615.45
#2022-09-01|1575.48
#2022-09-02|1575.83
#2022-09-05|1574.42
#2022-09-06|1546.71
#2022-09-07|1521.95
#2022-09-08|1561.89
#2022-09-09|1578.92
#2022-09-12|1585.43
#2022-09-13|1573.65
#2022-09-14|1548.57
#2022-09-15|1545.72
#2022-09-16|1546.34
#2022-09-19|1538.32
#2022-09-20|1546.27
#2022-09-21|1510.34
#2022-09-22|1515.94
#2022-09-23|1496.25
#2022-09-26|1450.10
#2022-09-27|1448.62
#2022-09-28|1438.16
#2022-09-29|1457.77
#2022-09-30|1438.96
#2022-10-03|1453.32
#2022-10-04|1501.00
#2022-10-05|1506.24
#2022-10-06|1505.71
#2022-10-07|1484.74
#2022-10-10|1472.81
#2022-10-11|1443.62
#2022-10-12|1431.15
#2022-10-13|1400.42
#2022-10-14|1424.97
#2022-10-17|1399.98
#2022-10-18|1418.50
#2022-10-19|1415.33
#2022-10-20|1409.46
#2022-10-21|1380.79
#2022-10-24|1394.53
#2022-10-25|1408.84
#2022-10-26|1427.43
#2022-10-27|1438.73
#2022-10-28|1418.16
#2022-10-31|1427.57
#2022-11-01|1436.18
#2022-11-02|1445.84
#2022-11-03|1434.56
#2022-11-04|1435.08
#2022-11-07|1460.39
#2022-11-08|1480.50
#2022-11-09|1459.15
#2022-11-10|1492.86
#2022-11-11|1561.73
#2022-11-14|1536.06
#2022-11-15|1543.39
#2022-11-16|1541.84
#2022-11-17|1523.72
#2022-11-18|1536.48
#2022-11-21|1519.70
#2022-11-22|1540.97
#2022-11-23|1556.29
#2022-11-24|1591.59
#2022-11-25|1575.92
#2022-11-28|1568.19
#2022-11-29|1568.23
#2022-11-30|1554.53
#2022-12-01|1593.10
#2022-12-02|1570.61
#2022-12-05|1562.46
#2022-12-06|1549.06
#2022-12-07|1542.79
#2022-12-08|1540.68
#2022-12-09|1551.33
#2022-12-12|1536.35
#2022-12-13|1574.11
#2022-12-14|1590.05
#2022-12-15|1558.60
#2022-12-16|1543.88
#2022-12-19|1528.41
#2022-12-20|1550.76
#2022-12-21|1547.73
#2022-12-22|1551.98
#2022-12-23|1535.76
#2022-12-26|1547.85
#2022-12-27|1546.12
#2022-12-28|1544.95
#2022-12-29|1540.73
#2022-12-30|1547.26
#2023-01-02|1543.36
#2023-01-03|1550.18
#2023-01-04|1534.45
#2023-01-05|1512.00
#2023-01-06|1536.93
#2023-01-09|1553.50
#2023-01-10|1576.52
#2023-01-11|1582.56
#2023-01-12|1604.89
#2023-01-13|1630.76
#2023-01-16|1615.54
#2023-01-17|1622.29
#2023-01-18|1640.97
#2023-01-19|1625.74
#2023-01-20|1635.62
#2023-01-23|1647.85
#2023-01-24|1672.88
#2023-01-25|1687.74
#2023-01-26|1673.63
#2023-01-27|1682.74
#2023-01-30|1676.30
#2023-01-31|1685.57
#2023-02-01|1675.68
#2023-02-02|1677.40
#2023-02-03|1647.93
#2023-02-06|1629.02
#2023-02-07|1641.85
#2023-02-08|1643.23
#2023-02-09|1649.90
#2023-02-10|1653.22
#2023-02-13|1629.18
#2023-02-14|1650.31
#2023-02-15|1622.73
#2023-02-16|1630.71
#2023-02-17|1627.95
#2023-02-20|1643.14
#2023-02-21|1646.97
#2023-02-22|1630.49
#2023-02-23|1628.20
#2023-02-24|1612.76
#2023-02-27|1618.27
#2023-02-28|1610.20
#2023-03-01|1615.09
#2023-03-02|1609.76
#2023-03-03|1626.77
#2023-03-06|1643.44
#2023-03-07|1645.67
#2023-03-08|1647.02
#2023-03-09|1662.48
#2023-03-10|1660.15
#2023-03-13|1651.11
#2023-03-14|1598.55
#2023-03-15|1630.65
#2023-03-16|1599.39
#2023-03-17|1617.63
#2023-03-20|1595.56
#2023-03-21|1590.26
#2023-03-22|1614.49
#2023-03-23|1632.58
#2023-03-24|1629.22
#2023-03-27|1623.10
#2023-03-28|1634.60
#2023-03-29|1641.61
#2023-03-30|1650.63
#2023-03-31|1655.81
#2023-04-03|1668.79
#2023-04-04|1688.04
#2023-04-05|1664.34
#2023-04-06|1620.73
#2023-04-07|1624.28
#2023-04-10|1601.60
#2023-04-11|1616.79
#2023-04-12|1639.51
#2023-04-13|1658.49
#2023-04-14|1661.27
#2023-04-17|1655.29
#2023-04-18|1663.47
#2023-04-19|1650.70
#2023-04-20|1657.29
#2023-04-21|1659.83
#2023-04-24|1663.00
#2023-04-25|1669.38
#2023-04-26|1682.27
#2023-04-27|1681.14
#2023-04-28|1697.41
#2023-05-01|1703.37
#2023-05-02|1709.05
#2023-05-03|1718.92
#2023-05-04|1737.68
#2023-05-05|1730.10
#2023-05-08|1752.98
#2023-05-09|1764.90
#2023-05-10|1763.23
#2023-05-11|1747.98
#2023-05-12|1744.81
#2023-05-15|1764.49
#2023-05-16|1764.56
#2023-05-17|1765.09
#2023-05-18|1761.17
#2023-05-19|1768.77
#2023-05-22|1787.13
#2023-05-23|1772.70
#2023-05-24|1755.53
#2023-05-25|1740.72
#2023-05-26|1720.02
#2023-05-29|1725.89
#2023-05-30|1724.25
#2023-05-31|1703.04
#2023-06-01|1733.59
#2023-06-02|1760.71
#2023-06-05|1792.82
#2023-06-06|1808.75
#2023-06-07|1777.61
#2023-06-08|1774.41
#2023-06-09|1802.40
#2023-06-12|1800.05
#2023-06-13|1810.44
#2023-06-14|1823.82
#2023-06-15|1819.63
#2023-06-16|1811.44
#2023-06-19|1806.87
#2023-06-20|1801.10
#2023-06-21|1803.83
#2023-06-22|1797.57
#2023-06-23|1756.84
#2023-06-26|1757.47
#2023-06-27|1759.92
#2023-06-28|1776.13
#2023-06-29|1773.71
#2023-06-30|1779.25
#2023-07-03|1831.27
#2023-07-04|1807.56
#2023-07-05|1805.37
#2023-07-06|1776.18
#2023-07-07|1777.75
#2023-07-10|1782.51
#2023-07-11|1796.29
#2023-07-12|1815.94
#2023-07-13|1829.06
#2023-07-14|1830.93
#2023-07-17|1824.84
#2023-07-18|1834.17
#2023-07-19|1836.64
#2023-07-20|1822.30
#2023-07-21|1810.82
#2023-07-24|1827.70
#2023-07-25|1848.18
#2023-07-26|1842.36
#2023-07-27|1838.99
#2023-07-28|1848.25
#2023-07-31|1850.55
#2023-08-01|1842.81
#2023-08-02|1817.02
#2023-08-03|1803.60
#2023-08-04|1807.03
#2023-08-07|1791.67
#2023-08-08|1796.00
#2023-08-09|1737.35
#2023-08-10|1751.74
#2023-08-11|1748.44
#2023-08-14|1726.19
#2023-08-15|1723.59
#2023-08-16|1695.29
#2023-08-17|1692.10
#2023-08-18|1679.91
#2023-08-21|1659.78
#2023-08-22|1669.97
#2023-08-23|1702.51
#2023-08-24|1707.27
#2023-08-25|1678.97
#2023-08-28|1718.62
#2023-08-29|1732.04
#2023-08-30|1738.29
#2023-08-31|1744.44
#2023-09-01|1754.46
#2023-09-04|1763.31
#2023-09-05|1745.39
#2023-09-06|1753.78
#2023-09-07|1754.27
#2023-09-08|1735.69
#2023-09-11|1747.44
#2023-09-12|1745.29
#2023-09-13|1728.66
#2023-09-14|1747.43
#2023-09-15|1760.74
#2023-09-18|1758.11
#2023-09-19|1756.82
#2023-09-20|1743.71
#2023-09-21|1734.40
#2023-09-22|1713.21
#2023-09-25|1706.60
#2023-09-26|1692.89
#2023-09-27|1689.57
#2023-09-28|1683.70
#2023-09-29|1681.03
#2023-10-02|1672.63
#2023-10-03|1641.12
#2023-10-04|1612.19
#2023-10-05|1637.97
#2023-10-06|1635.55
#2023-10-09|1644.54
#2023-10-10|1668.68
#2023-10-11|1669.25
#2023-10-12|1672.95
#2023-10-13|1644.05
#2023-10-16|1615.12
#2023-10-17|1631.22
#2023-10-18|1631.85
#2023-10-19|1607.41
#2023-10-20|1600.14
#2023-10-23|1580.41
#2023-10-24|1583.74
#2023-10-25|1589.56
#2023-10-26|1568.64
#2023-10-27|1597.36
#2023-10-30|1588.06
#2023-10-31|1590.07
#2023-11-01|1625.26
#2023-11-02|1636.21
#2023-11-03|1653.74
#2023-11-06|1677.43
#2023-11-07|1642.67
#2023-11-08|1623.24
#2023-11-09|1650.29
#2023-11-10|1645.62
#2023-11-13|1640.20
#2023-11-14|1648.70
#2023-11-15|1665.85
#2023-11-16|1667.87
#2023-11-17|1691.77
#2023-11-20|1694.06
#2023-11-21|1693.42
#2023-11-22|1679.14
#2023-11-23|1679.87
#2023-11-24|1676.73
#2023-11-27|1668.09
#2023-11-28|1676.32
#2023-11-29|1664.77
#2023-11-30|1666.81
#2023-12-01|1666.47
#2023-12-04|1661.47
#2023-12-05|1649.56
#2023-12-06|1677.00
#2023-12-07|1673.57
#2023-12-08|1661.81
#2023-12-11|1666.24
#2023-12-12|1679.19
#2023-12-13|1680.28
#2023-12-14|1710.22
#2023-12-15|1731.20
#2023-12-18|1706.17
#2023-12-19|1704.49
#2023-12-20|1725.83
#2023-12-21|1723.58
#2023-12-22|1726.39
#2023-12-25|1726.30
#2023-12-26|1730.27
#2023-12-27|1753.68
#2023-12-28|1774.41
#2023-12-29|1780.59
#2024-01-01|1780.59
#2024-01-02|1763.74
#2024-01-03|1739.93
#2024-01-04|1751.66
#2024-01-05|1747.40
#2024-01-08|1747.57
#2024-01-09|1765.51
#2024-01-10|1759.66
#2024-01-11|1779.09
#2024-01-12|1799.17
#2024-01-15|1794.70
#2024-01-16|1758.89
#2024-01-17|1722.53
#2024-01-18|1725.85
#2024-01-19|1748.70
#2024-01-22|1767.81
#2024-01-23|1766.06
#2024-01-24|1758.33
#2024-01-25|1755.99
#2024-01-26|1743.92
#2024-01-29|1764.85
#2024-01-30|1764.72
#2024-01-31|1792.05
#2024-02-01|1783.99
#2024-02-02|1775.82
#2024-02-05|1781.81
#2024-02-06|1769.07
#2024-02-07|1754.93
#2024-02-08|1725.24
#2024-02-09|1727.07
#2024-02-12|1726.18
#2024-02-13|1718.63
#2024-02-14|1690.22
#2024-02-15|1705.71
#2024-02-16|1726.39
#2024-02-19|1751.67
#2024-02-20|1742.02
#2024-02-21|1737.02
#2024-02-22|1751.80
#2024-02-23|1747.86
#2024-02-26|1740.61
#2024-02-27|1735.04
#2024-02-28|1748.16
#2024-02-29|1754.69
#2024-03-01|1761.18
#2024-03-04|1758.54
#2024-03-05|1783.23
#2024-03-06|1796.12
#2024-03-07|1806.23
#2024-03-08|1843.17
#2024-03-11|1819.10
#2024-03-12|1824.29
#2024-03-13|1808.70
#2024-03-14|1820.41
#2024-03-15|1797.60
#2024-03-18|1808.64
#2024-03-19|1801.05
#2024-03-20|1796.11
#2024-03-21|1831.32
#2024-03-22|1822.40
#2024-03-25|1807.59
#2024-03-26|1802.17
#2024-03-27|1817.94
#2024-03-28|1807.23
#2024-03-29|1819.28
#2024-04-01|1808.75
#2024-04-02|1795.48
#2024-04-03|1777.22
#2024-04-04|1788.94
#2024-04-05|1779.04
#2024-04-08|1784.51
#2024-04-09|1790.52
#2024-04-10|1782.63
#2024-04-11|1769.02
#2024-04-12|1764.05
#2024-04-15|1751.56
#2024-04-16|1720.76
#2024-04-17|1694.72
#2024-04-18|1706.70
#2024-04-19|1684.60
#2024-04-22|1721.92
#2024-04-23|1734.46
#2024-04-24|1753.83
#2024-04-25|1737.32
#2024-04-26|1746.40
#2024-04-29|1756.55
#2024-04-30|1765.54
#2024-05-01|1753.99
#2024-05-02|1787.85
#2024-05-03|1804.03
#2024-05-06|1794.81
#2024-05-07|1804.65
#2024-05-08|1782.25
#2024-05-09|1799.28
#2024-05-10|1837.88
#2024-05-13|1814.59
#2024-05-14|1810.06
#2024-05-15|1808.67
#2024-05-16|1822.34
#2024-05-17|1813.24
#2024-05-20|1815.66
#2024-05-21|1785.84
#2024-05-22|1776.74
#2024-05-23|1777.43
#2024-05-24|1765.18
#2024-05-27|1780.55
#2024-05-28|1778.94
#2024-05-29|1744.55
#2024-05-30|1742.63
#2024-05-31|1755.32
#2024-06-03|1780.09
#2024-06-04|1780.37
#2024-06-05|1751.67
#2024-06-06|1746.10
#2024-06-07|1733.17
#2024-06-10|1747.78
#2024-06-11|1736.43
#2024-06-12|1748.04
#2024-06-13|1731.73
#2024-06-14|1742.54
#2024-06-17|1715.67
#2024-06-18|1715.04
#2024-06-19|1730.82
#2024-06-20|1724.38
#2024-06-21|1719.37
#2024-06-24|1716.23
#2024-06-25|1730.57
#2024-06-26|1724.33
#2024-06-27|1718.42
#2024-06-28|1720.90
#2024-07-01|1711.61
#2024-07-02|1714.74
#2024-07-03|1734.58
#2024-07-04|1750.65
#2024-07-05|1744.85
#2024-07-08|1745.19
#2024-07-09|1750.26
#2024-07-10|1738.06
#2024-07-11|1786.90
#2024-07-12|1796.45
#2024-07-15|1798.81
#2024-07-16|1788.70
#2024-07-17|1830.78
#2024-07-18|1820.34
#2024-07-19|1806.58
#2024-07-22|1800.78
#2024-07-23|1813.28
#2024-07-24|1818.54
#2024-07-25|1780.98
#2024-07-26|1793.74
#2024-07-29|1821.66
#2024-07-30|1814.45
#2024-07-31|1875.91
#2024-08-01|1836.02
#2024-08-02|1775.91
#2024-08-05|1632.17
#2024-08-06|1737.96
#2024-08-07|1676.32
#2024-08-08|1673.61
#2024-08-09|1694.49
#2024-08-12|1687.58
#2024-08-13|1718.06
#2024-08-14|1729.06
#2024-08-15|1714.25
#2024-08-16|1752.36
#2024-08-19|1758.21
#2024-08-20|1791.80
#2024-08-21|1778.76
#2024-08-22|1769.25
#2024-08-23|1808.58
#2024-08-26|1838.30
#2024-08-27|1848.79
#2024-08-28|1837.52
#2024-08-29|1825.40
#2024-08-30|1833.03
#2024-09-02|1818.45
#2024-09-03|1840.83
#2024-09-04|1810.20
#2024-09-05|1816.80
#2024-09-06|1811.82
#2024-09-09|1799.24
#2024-09-10|1800.30
#2024-09-11|1792.22
#2024-09-12|1811.09
#2024-09-13|1829.24
#2024-09-16|1832.27
#2024-09-17|1826.17
#2024-09-18|1831.84
#2024-09-19|1842.12
#2024-09-20|1829.95
#2024-09-23|1834.03
#2024-09-24|1856.93
#2024-09-25|1857.53
#2024-09-26|1899.99
#2024-09-27|1952.68
#2024-09-30|1922.05
#2024-10-01|1923.86
#2024-10-02|1885.05
#2024-10-03|1878.28
#2024-10-04|1865.41
#2024-10-07|1878.22
#2024-10-08|1847.26
#2024-10-09|1833.86
#2024-10-10|1836.67
#2024-10-11|1821.40
#2024-10-14|1813.19
#2024-10-15|1822.93
#2024-10-16|1809.07
#2024-10-17|1807.79
#2024-10-18|1804.79
#2024-10-21|1796.07
#2024-10-22|1758.87
#2024-10-23|1725.95
#2024-10-24|1731.65
#2024-10-25|1718.00
#2024-10-28|1721.06
#2024-10-29|1714.50
#2024-10-30|1735.32
#2024-10-31|1747.17
#2024-11-01|1727.51
#2024-11-04|1740.52
#2024-11-05|1757.51
#2024-11-06|1746.98
#2024-11-07|1827.12
#2024-11-08|1802.20
#2024-11-11|1775.16
#2024-11-12|1778.24
#2024-11-13|1755.54
#2024-11-14|1744.67
#2024-11-15|1757.05
#2024-11-18|1758.80
#2024-11-19|1771.49
#2024-11-20|1748.23
#2024-11-21|1756.04
#2024-11-22|1766.46
#2024-11-25|1777.47
#2024-11-26|1783.70
#2024-11-27|1787.05
#2024-11-28|1792.33
#2024-11-29|1803.11
#2024-12-02|1807.29
#2024-12-03|1834.40
#2024-12-04|1794.73
#2024-12-05|1795.63
#2024-12-06|1792.86
#2024-12-09|1781.37
#2024-12-10|1771.29
#2024-12-11|1769.53
#2024-12-12|1771.76
#2024-12-13|1749.43
#2024-12-16|1743.21
#2024-12-17|1743.08
#2024-12-18|1729.79
#2024-12-19|1687.94
#2024-12-20|1698.86
#2024-12-23|1700.67
#2024-12-24|1695.51
#2024-12-25|1696.48
#2024-12-26|1708.44
#2024-12-27|1729.17
#2024-12-30|1729.27
#2024-12-31|1726.30
#2025-01-01|1726.30
#2025-01-02|1727.81
#2025-01-03|1729.32
#2025-01-06|1724.24
#2025-01-07|1728.97
#2025-01-08|1709.04
#2025-01-09|1698.35
#2025-01-10|1695.88
#2025-01-13|1692.58
#2025-01-14|1677.37
#2025-01-15|1691.41
#2025-01-16|1701.78
#2025-01-17|1702.15
#2025-01-20|1723.76
#2025-01-21|1730.41
#2025-01-22|1730.21
#2025-01-23|1729.64
#2025-01-24|1742.36
#2025-01-27|1769.32
#2025-01-28|1750.56
#2025-01-29|1763.03
#2025-01-30|1765.00
#2025-01-31|1767.17
#2025-02-03|1733.11
#2025-02-04|1734.63
#2025-02-05|1761.92
#2025-02-06|1752.34
#2025-02-07|1753.38
#2025-02-10|1760.72
#2025-02-11|1755.36
#2025-02-12|1735.72
#2025-02-13|1775.58
#2025-02-14|1780.13
#2025-02-17|1779.72
#2025-02-18|1784.69
#2025-02-19|1791.09
#2025-02-20|1794.86
#2025-02-21|1794.07
#2025-02-24|1788.33
#2025-02-25|1776.47
#2025-02-26|1770.01
#2025-02-27|1774.20
#2025-02-28|1741.06
#2025-03-03|1772.55
#2025-03-04|1791.23
#2025-03-05|1803.02
#2025-03-06|1829.53
#2025-03-07|1821.36
#2025-03-10|1815.42
#2025-03-11|1789.40
#2025-03-12|1792.46
#2025-03-13|1792.43
#2025-03-14|1790.51
#2025-03-17|1816.84
#2025-03-18|1831.44
#2025-03-19|1823.66
#2025-03-20|1833.85
#2025-03-21|1834.48
#2025-03-24|1804.17
#2025-03-25|1822.03
#2025-03-26|1817.34
#2025-03-27|1816.54
#2025-03-28|1813.47
#2025-03-31|1772.41
#2025-04-01|1780.60
#2025-04-02|1763.53
#2025-04-03|1747.01
#2025-04-04|1748.82
#2025-04-07|1630.36
#2025-04-08|1691.20
#2025-04-09|1690.32
#2025-04-10|1791.03
#2025-04-11|1787.56
#2025-04-14|1809.71
#2025-04-15|1811.50
#2025-04-16|1820.70
#2025-04-17|1842.67
#2025-04-18|1874.45
#2025-04-21|1879.91
#2025-04-22|1878.39
#2025-04-23|1891.41
#2025-04-24|1875.66
#2025-04-25|1869.51
#2025-04-28|1911.42
#2025-04-29|1917.34
#2025-04-30|1936.99
#2025-05-01|1909.52
#2025-05-02|1947.00
#2025-05-05|1947.98
#2025-05-06|1957.98
#2025-05-07|1963.65
#2025-05-08|1951.24
#2025-05-09|1947.70
#2025-05-12|1930.82
#2025-05-13|1925.53
#2025-05-14|1930.05
#2025-05-15|1933.47
#2025-05-16|1936.37
#2025-05-19|1952.68
#2025-05-20|1944.24
#2025-05-21|1959.23
#2025-05-22|1950.27
#2025-05-23|1984.36
#2025-05-26|1994.21
#2025-05-27|1974.82
#2025-05-28|1967.64
#2025-05-29|1992.87
#2025-05-30|1993.09
#2025-06-02|2016.75
#2025-06-03|1995.56
#2025-06-04|2019.53
#2025-06-05|2006.04
#2025-06-06|2002.26
#2025-06-09|2003.09
#2025-06-10|2014.11
#2025-06-11|2011.80
#2025-06-12|2027.20
#2025-06-13|2019.39
#2025-06-16|2032.81
#2025-06-17|2012.58
#2025-06-18|2032.38
#2025-06-19|2010.54
#2025-06-20|2001.57
#2025-06-23|1997.41
#2025-06-24|2024.30
#2025-06-25|2013.67
#2025-06-26|2030.83
#2025-06-27|2019.67
#2025-06-30|2051.83
#2025-07-01|2064.39
#2025-07-02|2081.10
#2025-07-03|2057.89
#2025-07-04|2072.98
#2025-07-07|2059.64
#2025-07-08|2059.36
#2025-07-09|2073.49
#2025-07-10|2072.46
#2025-07-11|2079.59
#2025-07-14|2079.71
#2025-07-15|2047.80
#2025-07-16|2043.74
#2025-07-17|2050.49
#2025-07-18|2051.39
#2025-07-21|2063.01
#2025-07-22|2083.42
#2025-07-23|2112.90
#2025-07-24|2129.78
#2025-07-25|2109.75
#2025-07-28|2094.37
#2025-07-29|2090.20
#2025-07-30|2088.38
#2025-07-31|2072.10
#2025-08-01|2125.48
#2025-08-04|2131.07
#2025-08-05|2146.04
#2025-08-06|2204.84
#2025-08-07|2222.58
#2025-08-08|2234.05
#2025-08-11|2230.45
#2025-08-12|2244.89
#2025-08-13|2266.46
#2025-08-14|2238.66
#2025-08-15|2254.37
#2025-08-18|2243.33
#2025-08-19|2243.99
#2025-08-20|2254.61
#2025-08-21|2236.82
#2025-08-22|2262.14
#2025-08-25|2247.39
#2025-08-26|2214.77
#2025-08-27|2215.25
#2025-08-28|2240.27
#2025-08-29|2249.47
#2025-09-01|2246.00
#2025-09-02|2233.32
#2025-09-03|2213.52
#2025-09-04|2236.22
#2025-09-05|2262.57
#2025-09-08|2272.49
#2025-09-09|2279.11
#2025-09-10|2271.75
#2025-09-11|2274.62
#2025-09-12|2259.24
#2025-09-15|2263.84
#2025-09-16|2270.50
#2025-09-17|2245.85
#2025-09-18|2224.08
#2025-09-19|2225.12
#2025-09-22|2206.82
#2025-09-23|2209.68
#2025-09-24|2196.85
#2025-09-25|2187.58
#2025-09-26|2208.04
#2025-09-29|2202.68
#2025-09-30|2209.03
#2025-10-01|2204.63
#2025-10-02|2174.48
#2025-10-03|2191.61
#2025-10-06|2229.95
#2025-10-07|2210.03
#2025-10-08|2193.31
#2025-10-09|2188.89
#2025-10-10|2156.95
#2025-10-13|2153.32
#2025-10-14|2136.38
#2025-10-15|2185.43
#2025-10-16|2208.74
#2025-10-17|2203.37
#2025-10-20|2223.83
#2025-10-21|2210.90
#2025-10-22|2255.92
#2025-10-23|2246.15
#2025-10-24|2268.11
#2025-10-27|2307.56
#2025-10-28|2264.09
#2025-10-29|2274.03
#2025-10-30|2259.04
#2025-10-31|2255.20
#2025-11-03|2250.20
#2025-11-04|2262.03
#2025-11-05|2264.21
#2025-11-06|2320.06
#2025-11-07|2316.04
#2025-11-10|2329.34
#2025-11-11|2353.25
#2025-11-12|2359.87
#2025-11-13|2416.71
#2025-11-14|2387.18
#2025-11-17|2370.36
#2025-11-18|2311.85
#2025-11-19|2310.81
#2025-11-20|2333.32
#2025-11-21|2372.41
#2025-11-24|2375.87
#2025-11-25|2384.14
#2025-11-26|2426.13
#2025-11-27|2435.92
#2025-11-28|2456.45
#2025-12-01|2437.25
#2025-12-02|2413.19
#2025-12-03|2423.92
#2025-12-04|2444.97
#2025-12-05|2417.92
#2025-12-08|2443.09
#2025-12-09|2423.26
#2025-12-10|2433.93
#2025-12-11|2444.06
#2025-12-12|2482.11
#2025-12-15|2482.61
#2025-12-16|2458.87
#2025-12-17|2450.36
#2025-12-18|2448.41
#2025-12-19|2459.40
#2025-12-22|2471.82
#2025-12-23|2492.58
#2025-12-24|2498.75
#2025-12-25|2510.16
#2025-12-26|2493.01
#2025-12-29|2503.59
#2025-12-30|2491.78
#2025-12-31|2485.43
#2026-01-01|2485.43
#2026-01-02|2485.54
#2026-01-05|2529.99
#2026-01-06|2569.89
#2026-01-07|2535.47
#2026-01-08|2535.38
#2026-01-09|2541.21
#2026-01-12|2552.85
#2026-01-13|2593.48
#2026-01-14|2632.62
#2026-01-15|2636.13
#2026-01-16|2663.56
#2026-01-19|2647.18
#2026-01-20|2633.19
#2026-01-21|2625.24
#2026-01-22|2620.16
#2026-01-23|2645.11
#2026-01-26|2665.09
#2026-01-27|2680.79
#2026-01-28|2647.18
#2026-01-29|2666.43
#2026-01-30|2620.40
#2026-02-02|2608.05
#2026-02-03|2698.67
#2026-02-04|2706.00
#2026-02-05|2693.50
#2026-02-06|2741.77
#2026-02-09|2877.52
#2026-02-10|2944.13
#2026-02-11|2961.43
#2026-02-12|3014.32
#2026-02-13|2907.96
#2026-02-16|2886.61
#2026-02-17|2886.52
#2026-02-18|2920.80
#2026-02-19|2936.58
#2026-02-20|2939.34
#2026-02-23|2954.21
#2026-02-24|2964.78
#2026-02-25|2970.54
#2026-02-26|2960.60
#2026-02-27|3030.49
#2026-03-02|2988.07
#2026-03-03|2885.90
#2026-03-04|2766.37
#2026-03-05|2814.22
#2026-03-06|2802.48
#2026-03-09|2654.44
#2026-03-10|2729.28
#2026-03-11|2744.41
#2026-03-12|2687.72
#2026-03-13|2677.18
#2026-03-16|2647.39
#2026-03-17|2673.58
#2026-03-18|2748.81
#2026-03-19|2682.86
#2026-03-20|2679.29
#2026-03-23|2567.79
#2026-03-24|2624.09
#2026-03-25|2693.74
#2026-03-26|2678.48
#2026-03-27|2638.53
#2026-03-30|2598.30
#2026-03-31|2570.51
#2026-04-01|2719.38
#2026-04-02|2630.00
#2026-04-03|2655.92
#2026-04-06|2641.22
#2026-04-07|2656.36
#2026-04-08|2832.95