Table Data - Nasdaq Developed Markets: Asia Pacific Construction and Materials Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Construction and Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA5010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMASPA5010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 537.78 |
| 2001-04-02 | 523.99 |
| 2001-04-03 | 545.44 |
| 2001-04-04 | 559.88 |
| 2001-04-05 | 569.33 |
| 2001-04-06 | 571.41 |
| 2001-04-09 | 562.82 |
| 2001-04-10 | 563.39 |
| 2001-04-11 | 573.13 |
| 2001-04-12 | 591.43 |
| 2001-04-13 | . |
| 2001-04-16 | 587.69 |
| 2001-04-17 | 589.81 |
| 2001-04-18 | 602.88 |
| 2001-04-19 | 614.32 |
| 2001-04-20 | 613.68 |
| 2001-04-23 | 616.67 |
| 2001-04-24 | 618.88 |
| 2001-04-25 | 627.16 |
| 2001-04-26 | 639.70 |
| 2001-04-27 | 640.62 |
| 2001-04-30 | 642.45 |
| 2001-05-01 | 662.14 |
| 2001-05-02 | 660.88 |
| 2001-05-03 | 665.37 |
| 2001-05-04 | 664.90 |
| 2001-05-07 | 654.22 |
| 2001-05-08 | 644.17 |
| 2001-05-09 | 631.11 |
| 2001-05-10 | 628.80 |
| 2001-05-11 | 636.14 |
| 2001-05-14 | 620.67 |
| 2001-05-15 | 624.02 |
| 2001-05-16 | 619.45 |
| 2001-05-17 | 624.65 |
| 2001-05-18 | 618.03 |
| 2001-05-21 | 626.77 |
| 2001-05-22 | 617.34 |
| 2001-05-23 | 621.70 |
| 2001-05-24 | 618.03 |
| 2001-05-25 | 614.09 |
| 2001-05-28 | . |
| 2001-05-29 | 605.02 |
| 2001-05-30 | 599.20 |
| 2001-05-31 | 601.71 |
| 2001-06-01 | 599.56 |
| 2001-06-04 | 596.57 |
| 2001-06-05 | 593.54 |
| 2001-06-06 | 593.81 |
| 2001-06-07 | 598.52 |
| 2001-06-08 | 605.36 |
| 2001-06-11 | 599.03 |
| 2001-06-12 | 585.25 |
| 2001-06-13 | 585.42 |
| 2001-06-14 | 586.10 |
| 2001-06-15 | 579.59 |
| 2001-06-18 | 569.98 |
| 2001-06-19 | 559.56 |
| 2001-06-20 | 557.31 |
| 2001-06-21 | 561.32 |
| 2001-06-22 | 567.30 |
| 2001-06-25 | 573.49 |
| 2001-06-26 | 575.72 |
| 2001-06-27 | 571.06 |
| 2001-06-28 | 569.85 |
| 2001-06-29 | 579.81 |
| 2001-07-02 | 578.15 |
| 2001-07-03 | 577.03 |
| 2001-07-04 | . |
| 2001-07-05 | 566.67 |
| 2001-07-06 | 558.88 |
| 2001-07-09 | 559.73 |
| 2001-07-10 | 560.90 |
| 2001-07-11 | 559.81 |
| 2001-07-12 | 569.24 |
| 2001-07-13 | 572.06 |
| 2001-07-16 | 571.60 |
| 2001-07-17 | 564.82 |
| 2001-07-18 | 559.99 |
| 2001-07-19 | 561.54 |
| 2001-07-20 | 562.53 |
| 2001-07-23 | 555.28 |
| 2001-07-24 | 562.64 |
| 2001-07-25 | 567.99 |
| 2001-07-26 | 566.55 |
| 2001-07-27 | 572.34 |
| 2001-07-30 | 561.54 |
| 2001-07-31 | 568.40 |
| 2001-08-01 | 573.18 |
| 2001-08-02 | 589.40 |
| 2001-08-03 | 582.57 |
| 2001-08-06 | 586.57 |
| 2001-08-07 | 596.62 |
| 2001-08-08 | 594.93 |
| 2001-08-09 | 584.05 |
| 2001-08-10 | 590.79 |
| 2001-08-13 | 584.99 |
| 2001-08-14 | 594.65 |
| 2001-08-15 | 608.28 |
| 2001-08-16 | 610.14 |
| 2001-08-17 | 605.70 |
| 2001-08-20 | 591.10 |
| 2001-08-21 | 594.49 |
| 2001-08-22 | 607.18 |
| 2001-08-23 | 605.97 |
| 2001-08-24 | 599.74 |
| 2001-08-27 | 594.76 |
| 2001-08-28 | 596.21 |
| 2001-08-29 | 585.31 |
| 2001-08-30 | 563.97 |
| 2001-08-31 | 566.11 |
| 2001-09-03 | . |
| 2001-09-04 | 551.66 |
| 2001-09-05 | 538.64 |
| 2001-09-06 | 539.23 |
| 2001-09-07 | 540.69 |
| 2001-09-10 | 521.48 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 505.37 |
| 2001-09-18 | 516.22 |
| 2001-09-19 | 531.52 |
| 2001-09-20 | 534.10 |
| 2001-09-21 | 531.78 |
| 2001-09-24 | 529.41 |
| 2001-09-25 | 533.72 |
| 2001-09-26 | 531.23 |
| 2001-09-27 | 528.08 |
| 2001-09-28 | 548.02 |
| 2001-10-01 | 551.84 |
| 2001-10-02 | 555.61 |
| 2001-10-03 | 549.71 |
| 2001-10-04 | 551.52 |
| 2001-10-05 | 538.83 |
| 2001-10-08 | 540.62 |
| 2001-10-09 | 528.19 |
| 2001-10-10 | 526.89 |
| 2001-10-11 | 532.52 |
| 2001-10-12 | 535.71 |
| 2001-10-15 | 541.33 |
| 2001-10-16 | 540.91 |
| 2001-10-17 | 546.13 |
| 2001-10-18 | 534.53 |
| 2001-10-19 | 533.79 |
| 2001-10-22 | 536.86 |
| 2001-10-23 | 545.72 |
| 2001-10-24 | 548.42 |
| 2001-10-25 | 552.49 |
| 2001-10-26 | 545.11 |
| 2001-10-29 | 534.63 |
| 2001-10-30 | 535.80 |
| 2001-10-31 | 531.32 |
| 2001-11-01 | 526.27 |
| 2001-11-02 | 523.47 |
| 2001-11-05 | 521.35 |
| 2001-11-06 | 522.28 |
| 2001-11-07 | 515.36 |
| 2001-11-08 | 519.24 |
| 2001-11-09 | 513.55 |
| 2001-11-12 | 507.28 |
| 2001-11-13 | 498.80 |
| 2001-11-14 | 494.75 |
| 2001-11-15 | 505.61 |
| 2001-11-16 | 504.28 |
| 2001-11-19 | 513.25 |
| 2001-11-20 | 522.18 |
| 2001-11-21 | 515.34 |
| 2001-11-22 | . |
| 2001-11-23 | 509.96 |
| 2001-11-26 | 522.10 |
| 2001-11-27 | 526.17 |
| 2001-11-28 | 514.82 |
| 2001-11-29 | 512.58 |
| 2001-11-30 | 515.66 |
| 2001-12-03 | 503.60 |
| 2001-12-04 | 499.62 |
| 2001-12-05 | 501.72 |
| 2001-12-06 | 507.43 |
| 2001-12-07 | 502.51 |
| 2001-12-10 | 487.56 |
| 2001-12-11 | 480.86 |
| 2001-12-12 | 486.87 |
| 2001-12-13 | 475.55 |
| 2001-12-14 | 469.75 |
| 2001-12-17 | 459.58 |
| 2001-12-18 | 457.67 |
| 2001-12-19 | 452.11 |
| 2001-12-20 | 462.33 |
| 2001-12-21 | 466.68 |
| 2001-12-24 | 467.06 |
| 2001-12-25 | . |
| 2001-12-26 | 461.55 |
| 2001-12-27 | 469.14 |
| 2001-12-28 | 475.67 |
| 2001-12-31 | 476.23 |
| 2002-01-01 | . |
| 2002-01-02 | 474.39 |
| 2002-01-03 | 475.88 |
| 2002-01-04 | 480.75 |
| 2002-01-07 | 480.37 |
| 2002-01-08 | 465.59 |
| 2002-01-09 | 460.38 |
| 2002-01-10 | 451.92 |
| 2002-01-11 | 446.78 |
| 2002-01-14 | 447.35 |
| 2002-01-15 | 438.94 |
| 2002-01-16 | 441.12 |
| 2002-01-17 | 435.62 |
| 2002-01-18 | 449.58 |
| 2002-01-21 | . |
| 2002-01-22 | 439.97 |
| 2002-01-23 | 439.91 |
| 2002-01-24 | 439.37 |
| 2002-01-25 | 443.24 |
| 2002-01-28 | 447.56 |
| 2002-01-29 | 446.22 |
| 2002-01-30 | 440.22 |
| 2002-01-31 | 437.26 |
| 2002-02-01 | 427.73 |
| 2002-02-04 | 424.17 |
| 2002-02-05 | 417.84 |
| 2002-02-06 | 419.60 |
| 2002-02-07 | 423.32 |
| 2002-02-08 | 430.04 |
| 2002-02-11 | 434.73 |
| 2002-02-12 | 442.20 |
| 2002-02-13 | 444.67 |
| 2002-02-14 | 448.53 |
| 2002-02-15 | 449.21 |
| 2002-02-18 | . |
| 2002-02-19 | 434.54 |
| 2002-02-20 | 435.72 |
| 2002-02-21 | 442.68 |
| 2002-02-22 | 443.44 |
| 2002-02-25 | 440.53 |
| 2002-02-26 | 439.45 |
| 2002-02-27 | 452.11 |
| 2002-02-28 | 456.74 |
| 2002-03-01 | 466.88 |
| 2002-03-04 | 492.28 |
| 2002-03-05 | 483.29 |
| 2002-03-06 | 486.93 |
| 2002-03-07 | 502.40 |
| 2002-03-08 | 502.78 |
| 2002-03-11 | 510.09 |
| 2002-03-12 | 498.61 |
| 2002-03-13 | 484.57 |
| 2002-03-14 | 488.94 |
| 2002-03-15 | 493.41 |
| 2002-03-18 | 485.40 |
| 2002-03-19 | 490.40 |
| 2002-03-20 | 484.77 |
| 2002-03-21 | 482.58 |
| 2002-03-22 | 477.12 |
| 2002-03-25 | 472.11 |
| 2002-03-26 | 471.92 |
| 2002-03-27 | 480.05 |
| 2002-03-28 | 484.38 |
| 2002-03-29 | . |
| 2002-04-01 | 468.38 |
| 2002-04-02 | 472.41 |
| 2002-04-03 | 481.27 |
| 2002-04-04 | 486.31 |
| 2002-04-05 | 490.89 |
| 2002-04-08 | 486.74 |
| 2002-04-09 | 482.80 |
| 2002-04-10 | 487.76 |
| 2002-04-11 | 480.29 |
| 2002-04-12 | 473.76 |
| 2002-04-15 | 480.43 |
| 2002-04-16 | 484.14 |
| 2002-04-17 | 492.79 |
| 2002-04-18 | 499.15 |
| 2002-04-19 | 496.24 |
| 2002-04-22 | 499.62 |
| 2002-04-23 | 503.85 |
| 2002-04-24 | 499.88 |
| 2002-04-25 | 504.93 |
| 2002-04-26 | 496.94 |
| 2002-04-29 | 495.09 |
| 2002-04-30 | 490.44 |
| 2002-05-01 | 493.27 |
| 2002-05-02 | 495.31 |
| 2002-05-03 | 499.10 |
| 2002-05-06 | 497.98 |
| 2002-05-07 | 497.29 |
| 2002-05-08 | 496.59 |
| 2002-05-09 | 499.66 |
| 2002-05-10 | 500.10 |
| 2002-05-13 | 497.38 |
| 2002-05-14 | 489.10 |
| 2002-05-15 | 496.19 |
| 2002-05-16 | 502.99 |
| 2002-05-17 | 513.05 |
| 2002-05-20 | 514.82 |
| 2002-05-21 | 519.99 |
| 2002-05-22 | 535.83 |
| 2002-05-23 | 540.43 |
| 2002-05-24 | 547.74 |
| 2002-05-27 | . |
| 2002-05-28 | 542.80 |
| 2002-05-29 | 538.44 |
| 2002-05-30 | 538.08 |
| 2002-05-31 | 533.07 |
| 2002-06-03 | 541.76 |
| 2002-06-04 | 534.13 |
| 2002-06-05 | 533.01 |
| 2002-06-06 | 533.92 |
| 2002-06-07 | 532.25 |
| 2002-06-10 | 529.71 |
| 2002-06-11 | 527.22 |
| 2002-06-12 | 523.06 |
| 2002-06-13 | 519.26 |
| 2002-06-14 | 510.15 |
| 2002-06-17 | 500.32 |
| 2002-06-18 | 504.01 |
| 2002-06-19 | 492.58 |
| 2002-06-20 | 505.10 |
| 2002-06-21 | 505.21 |
| 2002-06-24 | 511.72 |
| 2002-06-25 | 511.38 |
| 2002-06-26 | 502.29 |
| 2002-06-27 | 510.02 |
| 2002-06-28 | 519.43 |
| 2002-07-01 | 522.28 |
| 2002-07-02 | 525.38 |
| 2002-07-03 | 536.08 |
| 2002-07-04 | . |
| 2002-07-05 | 536.19 |
| 2002-07-08 | 540.99 |
| 2002-07-09 | 549.56 |
| 2002-07-10 | 543.67 |
| 2002-07-11 | 542.62 |
| 2002-07-12 | 543.24 |
| 2002-07-15 | 537.39 |
| 2002-07-16 | 531.95 |
| 2002-07-17 | 527.46 |
| 2002-07-18 | 530.87 |
| 2002-07-19 | 528.49 |
| 2002-07-22 | 526.88 |
| 2002-07-23 | 519.69 |
| 2002-07-24 | 521.25 |
| 2002-07-25 | 514.32 |
| 2002-07-26 | 496.70 |
| 2002-07-29 | 490.13 |
| 2002-07-30 | 498.28 |
| 2002-07-31 | 499.47 |
| 2002-08-01 | 495.80 |
| 2002-08-02 | 491.81 |
| 2002-08-05 | 490.81 |
| 2002-08-06 | 474.01 |
| 2002-08-07 | 486.71 |
| 2002-08-08 | 488.84 |
| 2002-08-09 | 499.66 |
| 2002-08-12 | 496.06 |
| 2002-08-13 | 495.65 |
| 2002-08-14 | 504.70 |
| 2002-08-15 | 509.81 |
| 2002-08-16 | 510.44 |
| 2002-08-19 | 500.22 |
| 2002-08-20 | 496.43 |
| 2002-08-21 | 498.95 |
| 2002-08-22 | 498.86 |
| 2002-08-23 | 499.09 |
| 2002-08-26 | 511.38 |
| 2002-08-27 | 511.45 |
| 2002-08-28 | 508.89 |
| 2002-08-29 | 503.46 |
| 2002-08-30 | 504.15 |
| 2002-09-02 | . |
| 2002-09-03 | 494.21 |
| 2002-09-04 | 481.40 |
| 2002-09-05 | 485.79 |
| 2002-09-06 | 479.70 |
| 2002-09-09 | 483.69 |
| 2002-09-10 | 483.01 |
| 2002-09-11 | 484.21 |
| 2002-09-12 | 486.06 |
| 2002-09-13 | 479.77 |
| 2002-09-16 | 475.56 |
| 2002-09-17 | 484.83 |
| 2002-09-18 | 484.47 |
| 2002-09-19 | 495.74 |
| 2002-09-20 | 485.16 |
| 2002-09-23 | 481.20 |
| 2002-09-24 | 479.15 |
| 2002-09-25 | 478.94 |
| 2002-09-26 | 484.90 |
| 2002-09-27 | 495.51 |
| 2002-09-30 | 496.19 |
| 2002-10-01 | 484.32 |
| 2002-10-02 | 478.10 |
| 2002-10-03 | 474.61 |
| 2002-10-04 | 477.64 |
| 2002-10-07 | 459.33 |
| 2002-10-08 | 458.26 |
| 2002-10-09 | 447.84 |
| 2002-10-10 | 444.55 |
| 2002-10-11 | 446.93 |
| 2002-10-14 | 446.59 |
| 2002-10-15 | 449.71 |
| 2002-10-16 | 453.20 |
| 2002-10-17 | 457.05 |
| 2002-10-18 | 457.69 |
| 2002-10-21 | 460.61 |
| 2002-10-22 | 447.84 |
| 2002-10-23 | 449.29 |
| 2002-10-24 | 444.66 |
| 2002-10-25 | 451.04 |
| 2002-10-28 | 452.86 |
| 2002-10-29 | 456.21 |
| 2002-10-30 | 459.12 |
| 2002-10-31 | 459.72 |
| 2002-11-01 | 461.83 |
| 2002-11-04 | 463.11 |
| 2002-11-05 | 475.44 |
| 2002-11-06 | 475.54 |
| 2002-11-07 | 478.84 |
| 2002-11-08 | 475.60 |
| 2002-11-11 | 469.11 |
| 2002-11-12 | 471.34 |
| 2002-11-13 | 463.95 |
| 2002-11-14 | 456.33 |
| 2002-11-15 | 458.71 |
| 2002-11-18 | 449.67 |
| 2002-11-19 | 438.60 |
| 2002-11-20 | 437.55 |
| 2002-11-21 | 445.18 |
| 2002-11-22 | 452.61 |
| 2002-11-25 | 455.04 |
| 2002-11-26 | 451.88 |
| 2002-11-27 | 455.09 |
| 2002-11-28 | . |
| 2002-11-29 | 464.32 |
| 2002-12-02 | 455.62 |
| 2002-12-03 | 457.99 |
| 2002-12-04 | 448.09 |
| 2002-12-05 | 444.73 |
| 2002-12-06 | 445.75 |
| 2002-12-09 | 443.98 |
| 2002-12-10 | 444.26 |
| 2002-12-11 | 445.92 |
| 2002-12-12 | 447.29 |
| 2002-12-13 | 452.01 |
| 2002-12-16 | 444.37 |
| 2002-12-17 | 445.82 |
| 2002-12-18 | 437.98 |
| 2002-12-19 | 443.25 |
| 2002-12-20 | 446.34 |
| 2002-12-23 | 447.56 |
| 2002-12-24 | 452.93 |
| 2002-12-25 | . |
| 2002-12-26 | 458.53 |
| 2002-12-27 | 463.09 |
| 2002-12-30 | 466.54 |
| 2002-12-31 | 466.84 |
| 2003-01-01 | . |
| 2003-01-02 | 463.85 |
| 2003-01-03 | 464.91 |
| 2003-01-06 | 477.68 |
| 2003-01-07 | 468.66 |
| 2003-01-08 | 461.72 |
| 2003-01-09 | 463.43 |
| 2003-01-10 | 464.12 |
| 2003-01-13 | 465.69 |
| 2003-01-14 | 473.18 |
| 2003-01-15 | 480.49 |
| 2003-01-16 | 482.70 |
| 2003-01-17 | 484.77 |
| 2003-01-20 | . |
| 2003-01-21 | 484.18 |
| 2003-01-22 | 479.39 |
| 2003-01-23 | 486.16 |
| 2003-01-24 | 482.38 |
| 2003-01-27 | 475.88 |
| 2003-01-28 | 472.11 |
| 2003-01-29 | 466.04 |
| 2003-01-30 | 463.18 |
| 2003-01-31 | 457.64 |
| 2003-02-03 | 460.62 |
| 2003-02-04 | 471.08 |
| 2003-02-05 | 474.99 |
| 2003-02-06 | 472.61 |
| 2003-02-07 | 470.57 |
| 2003-02-10 | 467.00 |
| 2003-02-11 | 465.13 |
| 2003-02-12 | 471.59 |
| 2003-02-13 | 470.91 |
| 2003-02-14 | 466.72 |
| 2003-02-17 | . |
| 2003-02-18 | 476.62 |
| 2003-02-19 | 477.98 |
| 2003-02-20 | 476.15 |
| 2003-02-21 | 474.29 |
| 2003-02-24 | 480.62 |
| 2003-02-25 | 474.11 |
| 2003-02-26 | 476.66 |
| 2003-02-27 | 476.47 |
| 2003-02-28 | 478.13 |
| 2003-03-03 | 482.53 |
| 2003-03-04 | 483.64 |
| 2003-03-05 | 483.67 |
| 2003-03-06 | 482.74 |
| 2003-03-07 | 473.26 |
| 2003-03-10 | 463.91 |
| 2003-03-11 | 457.56 |
| 2003-03-12 | 454.16 |
| 2003-03-13 | 450.45 |
| 2003-03-14 | 448.41 |
| 2003-03-17 | 443.59 |
| 2003-03-18 | 444.82 |
| 2003-03-19 | 442.27 |
| 2003-03-20 | 450.38 |
| 2003-03-21 | 447.07 |
| 2003-03-24 | 461.62 |
| 2003-03-25 | 459.86 |
| 2003-03-26 | 468.78 |
| 2003-03-27 | 472.42 |
| 2003-03-28 | 466.90 |
| 2003-03-31 | 460.23 |
| 2003-04-01 | 460.05 |
| 2003-04-02 | 464.57 |
| 2003-04-03 | 460.74 |
| 2003-04-04 | 464.65 |
| 2003-04-07 | 469.34 |
| 2003-04-08 | 468.78 |
| 2003-04-09 | 473.38 |
| 2003-04-10 | 473.96 |
| 2003-04-11 | 469.33 |
| 2003-04-14 | 465.14 |
| 2003-04-15 | 469.51 |
| 2003-04-16 | 471.31 |
| 2003-04-17 | 471.66 |
| 2003-04-18 | . |
| 2003-04-21 | 469.97 |
| 2003-04-22 | 469.94 |
| 2003-04-23 | 469.67 |
| 2003-04-24 | 472.94 |
| 2003-04-25 | 469.93 |
| 2003-04-28 | 466.96 |
| 2003-04-29 | 469.64 |
| 2003-04-30 | 482.37 |
| 2003-05-01 | 486.73 |
| 2003-05-02 | 487.64 |
| 2003-05-05 | 489.95 |
| 2003-05-06 | 497.80 |
| 2003-05-07 | 500.22 |
| 2003-05-08 | 497.75 |
| 2003-05-09 | 502.48 |
| 2003-05-12 | 506.80 |
| 2003-05-13 | 507.84 |
| 2003-05-14 | 509.76 |
| 2003-05-15 | 506.00 |
| 2003-05-16 | 510.13 |
| 2003-05-19 | 504.74 |
| 2003-05-20 | 504.70 |
| 2003-05-21 | 504.92 |
| 2003-05-22 | 511.39 |
| 2003-05-23 | 521.66 |
| 2003-05-26 | . |
| 2003-05-27 | 514.19 |
| 2003-05-28 | 511.01 |
| 2003-05-29 | 515.04 |
| 2003-05-30 | 509.85 |
| 2003-06-02 | 515.56 |
| 2003-06-03 | 515.09 |
| 2003-06-04 | 517.60 |
| 2003-06-05 | 529.93 |
| 2003-06-06 | 529.83 |
| 2003-06-09 | 526.64 |
| 2003-06-10 | 530.70 |
| 2003-06-11 | 536.17 |
| 2003-06-12 | 533.93 |
| 2003-06-13 | 536.63 |
| 2003-06-16 | 535.60 |
| 2003-06-17 | 537.05 |
| 2003-06-18 | 537.20 |
| 2003-06-19 | 538.66 |
| 2003-06-20 | 543.34 |
| 2003-06-23 | 549.99 |
| 2003-06-24 | 541.18 |
| 2003-06-25 | 546.92 |
| 2003-06-26 | 540.77 |
| 2003-06-27 | 548.64 |
| 2003-06-30 | 549.03 |
| 2003-07-01 | 557.03 |
| 2003-07-02 | 565.59 |
| 2003-07-03 | 565.81 |
| 2003-07-04 | . |
| 2003-07-07 | 571.01 |
| 2003-07-08 | 569.10 |
| 2003-07-09 | 571.28 |
| 2003-07-10 | 572.44 |
| 2003-07-11 | 564.34 |
| 2003-07-14 | 567.19 |
| 2003-07-15 | 562.66 |
| 2003-07-16 | 552.83 |
| 2003-07-17 | 540.67 |
| 2003-07-18 | 542.79 |
| 2003-07-21 | 545.96 |
| 2003-07-22 | 541.08 |
| 2003-07-23 | 555.07 |
| 2003-07-24 | 557.39 |
| 2003-07-25 | 558.63 |
| 2003-07-28 | 565.08 |
| 2003-07-29 | 570.38 |
| 2003-07-30 | 564.42 |
| 2003-07-31 | 566.25 |
| 2003-08-01 | 580.95 |
| 2003-08-04 | 574.57 |
| 2003-08-05 | 569.17 |
| 2003-08-06 | 563.28 |
| 2003-08-07 | 568.86 |
| 2003-08-08 | 570.13 |
| 2003-08-11 | 575.28 |
| 2003-08-12 | 578.06 |
| 2003-08-13 | 581.35 |
| 2003-08-14 | 586.64 |
| 2003-08-15 | 580.61 |
| 2003-08-18 | 590.23 |
| 2003-08-19 | 597.89 |
| 2003-08-20 | 615.05 |
| 2003-08-21 | 616.66 |
| 2003-08-22 | 613.14 |
| 2003-08-25 | 614.42 |
| 2003-08-26 | 616.77 |
| 2003-08-27 | 612.85 |
| 2003-08-28 | 611.19 |
| 2003-08-29 | 620.49 |
| 2003-09-01 | . |
| 2003-09-02 | 630.04 |
| 2003-09-03 | 629.85 |
| 2003-09-04 | 622.61 |
| 2003-09-05 | 618.44 |
| 2003-09-08 | 620.17 |
| 2003-09-09 | 633.83 |
| 2003-09-10 | 627.64 |
| 2003-09-11 | 620.08 |
| 2003-09-12 | 631.85 |
| 2003-09-15 | 632.18 |
| 2003-09-16 | 641.38 |
| 2003-09-17 | 642.84 |
| 2003-09-18 | 649.59 |
| 2003-09-19 | 651.22 |
| 2003-09-22 | 668.97 |
| 2003-09-23 | 670.20 |
| 2003-09-24 | 677.25 |
| 2003-09-25 | 668.05 |
| 2003-09-26 | 662.48 |
| 2003-09-29 | 660.28 |
| 2003-09-30 | 666.49 |
| 2003-10-01 | 671.75 |
| 2003-10-02 | 688.19 |
| 2003-10-03 | 703.43 |
| 2003-10-06 | 697.42 |
| 2003-10-07 | 705.55 |
| 2003-10-08 | 706.70 |
| 2003-10-09 | 710.72 |
| 2003-10-10 | 714.94 |
| 2003-10-13 | 713.02 |
| 2003-10-14 | 705.98 |
| 2003-10-15 | 706.01 |
| 2003-10-16 | 708.05 |
| 2003-10-17 | 709.65 |
| 2003-10-20 | 711.98 |
| 2003-10-21 | 713.91 |
| 2003-10-22 | 714.08 |
| 2003-10-23 | 683.05 |
| 2003-10-24 | 689.60 |
| 2003-10-27 | 704.03 |
| 2003-10-28 | 715.80 |
| 2003-10-29 | 723.29 |
| 2003-10-30 | 730.02 |
| 2003-10-31 | 720.54 |
| 2003-11-03 | 713.65 |
| 2003-11-04 | 726.99 |
| 2003-11-05 | 719.91 |
| 2003-11-06 | 701.63 |
| 2003-11-07 | 710.92 |
| 2003-11-10 | 712.40 |
| 2003-11-11 | 693.43 |
| 2003-11-12 | 685.66 |
| 2003-11-13 | 694.25 |
| 2003-11-14 | 690.39 |
| 2003-11-17 | 655.86 |
| 2003-11-18 | 660.39 |
| 2003-11-19 | 655.56 |
| 2003-11-20 | 659.48 |
| 2003-11-21 | 661.38 |
| 2003-11-24 | 658.45 |
| 2003-11-25 | 669.28 |
| 2003-11-26 | 680.14 |
| 2003-11-27 | . |
| 2003-11-28 | 670.07 |
| 2003-12-01 | 680.84 |
| 2003-12-02 | 688.98 |
| 2003-12-03 | 692.06 |
| 2003-12-04 | 696.17 |
| 2003-12-05 | 694.01 |
| 2003-12-08 | 689.01 |
| 2003-12-09 | 688.23 |
| 2003-12-10 | 682.40 |
| 2003-12-11 | 682.97 |
| 2003-12-12 | 688.43 |
| 2003-12-15 | 699.84 |
| 2003-12-16 | 693.46 |
| 2003-12-17 | 691.05 |
| 2003-12-18 | 688.60 |
| 2003-12-19 | 693.46 |
| 2003-12-22 | 698.46 |
| 2003-12-23 | 699.55 |
| 2003-12-24 | 703.24 |
| 2003-12-25 | . |
| 2003-12-26 | 708.17 |
| 2003-12-29 | 716.26 |
| 2003-12-30 | 726.33 |
| 2003-12-31 | 726.48 |
| 2004-01-01 | . |
| 2004-01-02 | 728.86 |
| 2004-01-05 | 740.80 |
| 2004-01-06 | 744.86 |
| 2004-01-07 | 745.66 |
| 2004-01-08 | 746.91 |
| 2004-01-09 | 750.53 |
| 2004-01-12 | 748.93 |
| 2004-01-13 | 751.37 |
| 2004-01-14 | 751.76 |
| 2004-01-15 | 747.69 |
| 2004-01-16 | 745.59 |
| 2004-01-19 | . |
| 2004-01-20 | 757.54 |
| 2004-01-21 | 760.25 |
| 2004-01-22 | 772.49 |
| 2004-01-23 | 777.95 |
| 2004-01-26 | 777.78 |
| 2004-01-27 | 778.16 |
| 2004-01-28 | 770.05 |
| 2004-01-29 | 754.75 |
| 2004-01-30 | 761.70 |
| 2004-02-02 | 766.61 |
| 2004-02-03 | 767.78 |
| 2004-02-04 | 752.07 |
| 2004-02-05 | 754.50 |
| 2004-02-06 | 760.96 |
| 2004-02-09 | 762.05 |
| 2004-02-10 | 761.45 |
| 2004-02-11 | 761.73 |
| 2004-02-12 | 768.10 |
| 2004-02-13 | 776.12 |
| 2004-02-16 | . |
| 2004-02-17 | 781.46 |
| 2004-02-18 | 778.66 |
| 2004-02-19 | 772.87 |
| 2004-02-20 | 755.33 |
| 2004-02-23 | 763.58 |
| 2004-02-24 | 756.79 |
| 2004-02-25 | 754.59 |
| 2004-02-26 | 753.64 |
| 2004-02-27 | 769.13 |
| 2004-03-01 | 785.66 |
| 2004-03-02 | 779.32 |
| 2004-03-03 | 779.69 |
| 2004-03-04 | 778.00 |
| 2004-03-05 | 779.72 |
| 2004-03-08 | 781.13 |
| 2004-03-09 | 796.21 |
| 2004-03-10 | 795.19 |
| 2004-03-11 | 789.54 |
| 2004-03-12 | 783.34 |
| 2004-03-15 | 802.80 |
| 2004-03-16 | 819.47 |
| 2004-03-17 | 842.13 |
| 2004-03-18 | 850.27 |
| 2004-03-19 | 841.35 |
| 2004-03-22 | 840.56 |
| 2004-03-23 | 847.91 |
| 2004-03-24 | 870.22 |
| 2004-03-25 | 879.65 |
| 2004-03-26 | 881.14 |
| 2004-03-29 | 872.50 |
| 2004-03-30 | 871.52 |
| 2004-03-31 | 892.54 |
| 2004-04-01 | 890.43 |
| 2004-04-02 | 886.67 |
| 2004-04-05 | 880.22 |
| 2004-04-06 | 874.91 |
| 2004-04-07 | 888.19 |
| 2004-04-08 | 895.14 |
| 2004-04-09 | . |
| 2004-04-12 | 887.62 |
| 2004-04-13 | 878.80 |
| 2004-04-14 | 861.29 |
| 2004-04-15 | 837.46 |
| 2004-04-16 | 842.05 |
| 2004-04-19 | 825.19 |
| 2004-04-20 | 835.89 |
| 2004-04-21 | 824.19 |
| 2004-04-22 | 823.30 |
| 2004-04-23 | 829.63 |
| 2004-04-26 | 828.19 |
| 2004-04-27 | 813.58 |
| 2004-04-28 | 818.24 |
| 2004-04-29 | 813.63 |
| 2004-04-30 | 801.47 |
| 2004-05-03 | 799.24 |
| 2004-05-04 | 804.97 |
| 2004-05-05 | 812.32 |
| 2004-05-06 | 788.10 |
| 2004-05-07 | 765.43 |
| 2004-05-10 | 713.94 |
| 2004-05-11 | 722.70 |
| 2004-05-12 | 747.88 |
| 2004-05-13 | 726.85 |
| 2004-05-14 | 726.31 |
| 2004-05-17 | 699.44 |
| 2004-05-18 | 710.85 |
| 2004-05-19 | 743.74 |
| 2004-05-20 | 744.92 |
| 2004-05-21 | 761.28 |
| 2004-05-24 | 764.63 |
| 2004-05-25 | 756.99 |
| 2004-05-26 | 770.96 |
| 2004-05-27 | 778.10 |
| 2004-05-28 | 782.34 |
| 2004-05-31 | . |
| 2004-06-01 | 785.11 |
| 2004-06-02 | 776.98 |
| 2004-06-03 | 755.60 |
| 2004-06-04 | 759.00 |
| 2004-06-07 | 781.51 |
| 2004-06-08 | 783.51 |
| 2004-06-09 | 790.67 |
| 2004-06-10 | 799.41 |
| 2004-06-11 | . |
| 2004-06-14 | 796.89 |
| 2004-06-15 | 788.31 |
| 2004-06-16 | 799.51 |
| 2004-06-17 | 800.62 |
| 2004-06-18 | 796.75 |
| 2004-06-21 | 808.43 |
| 2004-06-22 | 803.83 |
| 2004-06-23 | 807.70 |
| 2004-06-24 | 822.63 |
| 2004-06-25 | 820.98 |
| 2004-06-28 | 826.86 |
| 2004-06-29 | 825.08 |
| 2004-06-30 | 821.15 |
| 2004-07-01 | 827.33 |
| 2004-07-02 | 823.00 |
| 2004-07-05 | . |
| 2004-07-06 | 799.35 |
| 2004-07-07 | 797.10 |
| 2004-07-08 | 793.12 |
| 2004-07-09 | 805.56 |
| 2004-07-12 | 818.57 |
| 2004-07-13 | 814.33 |
| 2004-07-14 | 801.09 |
| 2004-07-15 | 799.55 |
| 2004-07-16 | 809.13 |
| 2004-07-19 | 812.42 |
| 2004-07-20 | 803.26 |
| 2004-07-21 | 797.28 |
| 2004-07-22 | 792.80 |
| 2004-07-23 | 781.02 |
| 2004-07-26 | 771.66 |
| 2004-07-27 | 759.73 |
| 2004-07-28 | 764.06 |
| 2004-07-29 | 750.80 |
| 2004-07-30 | 766.12 |
| 2004-08-02 | 765.31 |
| 2004-08-03 | 757.57 |
| 2004-08-04 | 744.91 |
| 2004-08-05 | 744.02 |
| 2004-08-06 | 750.40 |
| 2004-08-09 | 744.65 |
| 2004-08-10 | 749.31 |
| 2004-08-11 | 760.41 |
| 2004-08-12 | 760.41 |
| 2004-08-13 | 746.83 |
| 2004-08-16 | 737.14 |
| 2004-08-17 | 739.74 |
| 2004-08-18 | 746.26 |
| 2004-08-19 | 760.08 |
| 2004-08-20 | 764.17 |
| 2004-08-23 | 769.84 |
| 2004-08-24 | 769.55 |
| 2004-08-25 | 773.88 |
| 2004-08-26 | 779.64 |
| 2004-08-27 | 783.65 |
| 2004-08-30 | 782.22 |
| 2004-08-31 | 780.45 |
| 2004-09-01 | 784.86 |
| 2004-09-02 | 789.21 |
| 2004-09-03 | 777.75 |
| 2004-09-06 | . |
| 2004-09-07 | 800.01 |
| 2004-09-08 | 799.17 |
| 2004-09-09 | 789.86 |
| 2004-09-10 | 791.43 |
| 2004-09-13 | 791.14 |
| 2004-09-14 | 796.49 |
| 2004-09-15 | 778.98 |
| 2004-09-16 | 779.45 |
| 2004-09-17 | 773.16 |
| 2004-09-20 | 774.89 |
| 2004-09-21 | 772.52 |
| 2004-09-22 | 769.31 |
| 2004-09-23 | 772.73 |
| 2004-09-24 | 763.65 |
| 2004-09-27 | 757.33 |
| 2004-09-28 | 752.96 |
| 2004-09-29 | 757.11 |
| 2004-09-30 | 768.96 |
| 2004-10-01 | 779.54 |
| 2004-10-04 | 787.10 |
| 2004-10-05 | 787.29 |
| 2004-10-06 | 788.10 |
| 2004-10-07 | 794.65 |
| 2004-10-08 | 802.27 |
| 2004-10-11 | 805.44 |
| 2004-10-12 | 797.51 |
| 2004-10-13 | 791.37 |
| 2004-10-14 | 785.40 |
| 2004-10-15 | 788.24 |
| 2004-10-18 | 782.53 |
| 2004-10-19 | 797.45 |
| 2004-10-20 | 791.78 |
| 2004-10-21 | 790.92 |
| 2004-10-22 | 793.02 |
| 2004-10-25 | 793.50 |
| 2004-10-26 | 791.39 |
| 2004-10-27 | 793.26 |
| 2004-10-28 | 803.92 |
| 2004-10-29 | 806.59 |
| 2004-11-01 | 806.15 |
| 2004-11-02 | 818.85 |
| 2004-11-03 | 822.40 |
| 2004-11-04 | 830.74 |
| 2004-11-05 | 837.62 |
| 2004-11-08 | 829.87 |
| 2004-11-09 | 832.12 |
| 2004-11-10 | 826.76 |
| 2004-11-11 | 822.94 |
| 2004-11-12 | 834.88 |
| 2004-11-15 | 848.12 |
| 2004-11-16 | 847.31 |
| 2004-11-17 | 857.14 |
| 2004-11-18 | 856.76 |
| 2004-11-19 | 867.80 |
| 2004-11-22 | 855.10 |
| 2004-11-23 | 855.65 |
| 2004-11-24 | 862.65 |
| 2004-11-25 | . |
| 2004-11-26 | 866.47 |
| 2004-11-29 | 874.97 |
| 2004-11-30 | 873.08 |
| 2004-12-01 | 865.07 |
| 2004-12-02 | 877.63 |
| 2004-12-03 | 877.97 |
| 2004-12-06 | 872.55 |
| 2004-12-07 | 864.61 |
| 2004-12-08 | 846.84 |
| 2004-12-09 | 832.63 |
| 2004-12-10 | 828.86 |
| 2004-12-13 | 837.08 |
| 2004-12-14 | 835.75 |
| 2004-12-15 | 850.85 |
| 2004-12-16 | 844.42 |
| 2004-12-17 | 855.68 |
| 2004-12-20 | 862.61 |
| 2004-12-21 | 864.34 |
| 2004-12-22 | 870.43 |
| 2004-12-23 | 874.61 |
| 2004-12-24 | . |
| 2004-12-27 | 892.55 |
| 2004-12-28 | 894.55 |
| 2004-12-29 | 887.00 |
| 2004-12-30 | 901.89 |
| 2004-12-31 | 907.38 |
| 2005-01-03 | 902.80 |
| 2005-01-04 | 894.31 |
| 2005-01-05 | 890.39 |
| 2005-01-06 | 884.77 |
| 2005-01-07 | 883.30 |
| 2005-01-10 | 887.12 |
| 2005-01-11 | 898.92 |
| 2005-01-12 | 908.90 |
| 2005-01-13 | 907.93 |
| 2005-01-14 | 910.74 |
| 2005-01-17 | . |
| 2005-01-18 | 911.42 |
| 2005-01-19 | 914.66 |
| 2005-01-20 | 902.21 |
| 2005-01-21 | 900.07 |
| 2005-01-24 | 914.67 |
| 2005-01-25 | 908.36 |
| 2005-01-26 | 918.09 |
| 2005-01-27 | 918.14 |
#2005-01-28| 916.16
#2005-01-31| 919.56
#2005-02-01| 914.80
#2005-02-02| 918.59
#2005-02-03| 905.63
#2005-02-04| 909.75
#2005-02-07| 913.50
#2005-02-08| 898.19
#2005-02-09| 901.33
#2005-02-10| 902.52
#2005-02-11| 903.01
#2005-02-14| 910.34
#2005-02-15| 909.00
#2005-02-16| 896.21
#2005-02-17| 897.41
#2005-02-18| 902.08
#2005-02-21| .
#2005-02-22| 907.59
#2005-02-23| 891.37
#2005-02-24| 893.83
#2005-02-25| 896.04
#2005-02-28| 909.64
#2005-03-01| 913.77
#2005-03-02| 915.04
#2005-03-03| 918.93
#2005-03-04| 927.64
#2005-03-07| 927.44
#2005-03-08| 933.08
#2005-03-09| 940.67
#2005-03-10| 933.05
#2005-03-11| 946.00
#2005-03-14| 938.95
#2005-03-15| 942.16
#2005-03-16| 946.53
#2005-03-17| 938.49
#2005-03-18| 943.65
#2005-03-21| 942.37
#2005-03-22| 942.94
#2005-03-23| 924.82
#2005-03-24| 917.97
#2005-03-25| .
#2005-03-28| 912.64
#2005-03-29| 895.89
#2005-03-30| 887.37
#2005-03-31| 900.42
#2005-04-01| 899.70
#2005-04-04| 889.91
#2005-04-05| 891.41
#2005-04-06| 894.11
#2005-04-07| 898.53
#2005-04-08| 898.71
#2005-04-11| 898.23
#2005-04-12| 890.04
#2005-04-13| 895.07
#2005-04-14| 882.46
#2005-04-15| 873.18
#2005-04-18| 841.43
#2005-04-19| 857.18
#2005-04-20| 861.04
#2005-04-21| 853.33
#2005-04-22| 870.76
#2005-04-25| 871.45
#2005-04-26| 868.83
#2005-04-27| 865.87
#2005-04-28| 869.64
#2005-04-29| 874.93
#2005-05-02| 874.44
#2005-05-03| 869.82
#2005-05-04| 875.67
#2005-05-05| 876.99
#2005-05-06| 885.39
#2005-05-09| 882.31
#2005-05-10| 878.87
#2005-05-11| 879.77
#2005-05-12| 867.00
#2005-05-13| 857.42
#2005-05-16| 843.81
#2005-05-17| 831.58
#2005-05-18| 830.26
#2005-05-19| 842.03
#2005-05-20| 837.41
#2005-05-23| 844.71
#2005-05-24| 844.19
#2005-05-25| 831.97
#2005-05-26| 824.86
#2005-05-27| 829.39
#2005-05-30| .
#2005-05-31| 839.47
#2005-06-01| 840.53
#2005-06-02| 847.92
#2005-06-03| 854.54
#2005-06-06| 860.85
#2005-06-07| 859.91
#2005-06-08| 863.17
#2005-06-09| 853.37
#2005-06-10| 853.09
#2005-06-13| 845.77
#2005-06-14| 847.48
#2005-06-15| 854.49
#2005-06-16| 858.52
#2005-06-17| 868.20
#2005-06-20| 867.37
#2005-06-21| 875.40
#2005-06-22| 880.41
#2005-06-23| 880.11
#2005-06-24| 873.18
#2005-06-27| 867.23
#2005-06-28| 869.55
#2005-06-29| 868.01
#2005-06-30| 863.73
#2005-07-01| 859.18
#2005-07-04| .
#2005-07-05| 859.81
#2005-07-06| 856.69
#2005-07-07| 853.26
#2005-07-08| 851.46
#2005-07-11| 860.34
#2005-07-12| 865.00
#2005-07-13| 856.07
#2005-07-14| 859.38
#2005-07-15| 857.84
#2005-07-18| 862.33
#2005-07-19| 855.25
#2005-07-20| 856.80
#2005-07-21| 875.42
#2005-07-22| 872.73
#2005-07-25| 869.76
#2005-07-26| 866.84
#2005-07-27| 869.74
#2005-07-28| 865.46
#2005-07-29| 868.07
#2005-08-01| 868.29
#2005-08-02| 870.01
#2005-08-03| 874.55
#2005-08-04| 872.55
#2005-08-05| 860.56
#2005-08-08| 860.95
#2005-08-09| 866.44
#2005-08-10| 889.73
#2005-08-11| 910.59
#2005-08-12| 912.59
#2005-08-15| 915.28
#2005-08-16| 925.74
#2005-08-17| 923.12
#2005-08-18| 913.80
#2005-08-19| 910.21
#2005-08-22| 927.26
#2005-08-23| 926.81
#2005-08-24| 922.89
#2005-08-25| 920.22
#2005-08-26| 923.72
#2005-08-29| 910.41
#2005-08-30| 913.58
#2005-08-31| 919.19
#2005-09-01| 938.21
#2005-09-02| 944.47
#2005-09-05| .
#2005-09-06| 951.23
#2005-09-07| 948.96
#2005-09-08| 943.83
#2005-09-09| 956.80
#2005-09-12| 966.22
#2005-09-13| 961.53
#2005-09-14| 970.39
#2005-09-15| 973.38
#2005-09-16| 967.56
#2005-09-19| 966.67
#2005-09-20| 981.05
#2005-09-21| 978.41
#2005-09-22| 972.90
#2005-09-23| 967.55
#2005-09-26| 987.57
#2005-09-27| 980.87
#2005-09-28| 989.04
#2005-09-29| 999.93
#2005-09-30| 989.21
#2005-10-03| 972.65
#2005-10-04| 974.41
#2005-10-05| 966.82
#2005-10-06| 944.10
#2005-10-07| 952.21
#2005-10-10| 952.96
#2005-10-11| 963.88
#2005-10-12| 963.47
#2005-10-13| 953.78
#2005-10-14| 957.24
#2005-10-17| 952.91
#2005-10-18| 947.27
#2005-10-19| 937.90
#2005-10-20| 942.77
#2005-10-21| 940.54
#2005-10-24| 945.08
#2005-10-25| 961.63
#2005-10-26| 976.61
#2005-10-27| 992.77
#2005-10-28| 986.47
#2005-10-31| 996.94
#2005-11-01|1012.80
#2005-11-02|1011.75
#2005-11-03|1009.75
#2005-11-04|1007.46
#2005-11-07|1014.31
#2005-11-08|1016.02
#2005-11-09|1001.83
#2005-11-10| 992.42
#2005-11-11|1009.81
#2005-11-14| 995.00
#2005-11-15| 983.13
#2005-11-16| 987.37
#2005-11-17|1006.93
#2005-11-18|1012.91
#2005-11-21|1019.69
#2005-11-22|1013.71
#2005-11-23|1017.28
#2005-11-24| .
#2005-11-25|1008.84
#2005-11-28|1008.51
#2005-11-29|1012.51
#2005-11-30|1014.75
#2005-12-01|1029.32
#2005-12-02|1035.70
#2005-12-05|1037.16
#2005-12-06|1027.89
#2005-12-07|1029.26
#2005-12-08|1010.41
#2005-12-09|1022.57
#2005-12-12|1040.45
#2005-12-13|1040.34
#2005-12-14|1049.31
#2005-12-15|1042.77
#2005-12-16|1042.72
#2005-12-19|1035.27
#2005-12-20|1041.54
#2005-12-21|1063.71
#2005-12-22|1067.04
#2005-12-23|1069.25
#2005-12-26| .
#2005-12-27|1056.89
#2005-12-28|1079.97
#2005-12-29|1078.77
#2005-12-30|1072.99
#2006-01-02| .
#2006-01-03|1082.20
#2006-01-04|1107.52
#2006-01-05|1113.51
#2006-01-06|1138.99
#2006-01-09|1142.33
#2006-01-10|1128.69
#2006-01-11|1137.30
#2006-01-12|1139.05
#2006-01-13|1156.65
#2006-01-16| .
#2006-01-17|1129.46
#2006-01-18|1094.50
#2006-01-19|1126.79
#2006-01-20|1121.56
#2006-01-23|1102.06
#2006-01-24|1113.90
#2006-01-25|1108.01
#2006-01-26|1127.62
#2006-01-27|1140.13
#2006-01-30|1138.23
#2006-01-31|1141.89
#2006-02-01|1119.88
#2006-02-02|1108.33
#2006-02-03|1095.25
#2006-02-06|1095.48
#2006-02-07|1099.99
#2006-02-08|1077.74
#2006-02-09|1080.79
#2006-02-10|1070.23
#2006-02-13|1041.63
#2006-02-14|1053.91
#2006-02-15|1053.58
#2006-02-16|1054.94
#2006-02-17|1035.83
#2006-02-20| .
#2006-02-21|1045.53
#2006-02-22|1042.38
#2006-02-23|1071.58
#2006-02-24|1075.14
#2006-02-27|1086.56
#2006-02-28|1091.11
#2006-03-01|1071.12
#2006-03-02|1068.09
#2006-03-03|1049.51
#2006-03-06|1046.59
#2006-03-07|1030.91
#2006-03-08|1035.22
#2006-03-09|1062.53
#2006-03-10|1065.91
#2006-03-13|1087.63
#2006-03-14|1093.83
#2006-03-15|1096.03
#2006-03-16|1095.33
#2006-03-17|1109.13
#2006-03-20|1117.76
#2006-03-21|1109.13
#2006-03-22|1114.18
#2006-03-23|1105.29
#2006-03-24|1110.28
#2006-03-27|1118.35
#2006-03-28|1131.09
#2006-03-29|1131.40
#2006-03-30|1146.95
#2006-03-31|1141.20
#2006-04-03|1153.66
#2006-04-04|1157.96
#2006-04-05|1152.85
#2006-04-06|1163.22
#2006-04-07|1162.38
#2006-04-10|1154.91
#2006-04-11|1145.43
#2006-04-12|1129.68
#2006-04-13|1128.15
#2006-04-14| .
#2006-04-17|1119.84
#2006-04-18|1136.78
#2006-04-19|1141.60
#2006-04-20|1133.82
#2006-04-21|1141.13
#2006-04-24|1128.99
#2006-04-25|1133.08
#2006-04-26|1144.64
#2006-04-27|1153.47
#2006-04-28|1145.61
#2006-05-01|1155.19
#2006-05-02|1161.58
#2006-05-03|1160.90
#2006-05-04|1161.34
#2006-05-05|1174.78
#2006-05-08|1208.68
#2006-05-09|1203.00
#2006-05-10|1204.41
#2006-05-11|1189.99
#2006-05-12|1178.74
#2006-05-15|1165.01
#2006-05-16|1145.47
#2006-05-17|1142.50
#2006-05-18|1127.57
#2006-05-19|1105.12
#2006-05-22|1090.58
#2006-05-23|1080.37
#2006-05-24|1083.15
#2006-05-25|1076.63
#2006-05-26|1084.03
#2006-05-29| .
#2006-05-30|1089.52
#2006-05-31|1065.43
#2006-06-01|1067.54
#2006-06-02|1081.68
#2006-06-05|1075.56
#2006-06-06|1041.29
#2006-06-07|1026.66
#2006-06-08| 996.45
#2006-06-09|1010.74
#2006-06-12|1018.42
#2006-06-13| 977.24
#2006-06-14| 981.05
#2006-06-15| 995.95
#2006-06-16|1026.76
#2006-06-19|1010.46
#2006-06-20|1000.48
#2006-06-21| 993.73
#2006-06-22|1007.13
#2006-06-23|1000.51
#2006-06-26|1002.15
#2006-06-27| 998.50
#2006-06-28| 985.37
#2006-06-29| 999.22
#2006-06-30|1031.54
#2006-07-03|1032.84
#2006-07-04| .
#2006-07-05|1022.54
#2006-07-06|1018.32
#2006-07-07|1026.03
#2006-07-10|1028.96
#2006-07-11|1019.42
#2006-07-12|1003.79
#2006-07-13| 991.92
#2006-07-14| 964.99
#2006-07-17| 957.53
#2006-07-18| 926.79
#2006-07-19| 931.33
#2006-07-20| 964.26
#2006-07-21| 958.78
#2006-07-24| 953.77
#2006-07-25| 964.12
#2006-07-26| 957.30
#2006-07-27| 983.53
#2006-07-28| 984.13
#2006-07-31|1002.27
#2006-08-01|1004.17
#2006-08-02|1004.97
#2006-08-03|1004.07
#2006-08-04|1009.18
#2006-08-07| 987.13
#2006-08-08| 997.39
#2006-08-09| 992.68
#2006-08-10| 998.51
#2006-08-11|1002.73
#2006-08-14|1015.25
#2006-08-15|1020.80
#2006-08-16|1034.55
#2006-08-17|1035.69
#2006-08-18|1039.26
#2006-08-21|1034.11
#2006-08-22|1042.31
#2006-08-23|1041.66
#2006-08-24|1024.60
#2006-08-25|1015.39
#2006-08-28|1008.67
#2006-08-29|1014.07
#2006-08-30|1013.70
#2006-08-31|1023.58
#2006-09-01|1024.67
#2006-09-04| .
#2006-09-05|1045.09
#2006-09-06|1039.71
#2006-09-07|1027.43
#2006-09-08|1027.11
#2006-09-11|1009.74
#2006-09-12|1001.30
#2006-09-13|1007.41
#2006-09-14|1007.17
#2006-09-15|1003.07
#2006-09-18|1002.31
#2006-09-19|1005.25
#2006-09-20| 990.06
#2006-09-21| 998.61
#2006-09-22| 985.34
#2006-09-25| 986.03
#2006-09-26| 986.91
#2006-09-27|1006.94
#2006-09-28|1003.29
#2006-09-29|1013.74
#2006-10-02|1018.89
#2006-10-03|1009.32
#2006-10-04| 989.89
#2006-10-05|1004.45
#2006-10-06| 991.89
#2006-10-09| 989.99
#2006-10-10| 985.69
#2006-10-11| 976.85
#2006-10-12| 978.15
#2006-10-13| 992.73
#2006-10-16|1011.44
#2006-10-17|1012.94
#2006-10-18|1016.65
#2006-10-19|1015.95
#2006-10-20|1015.56
#2006-10-23|1019.28
#2006-10-24|1022.59
#2006-10-25|1019.90
#2006-10-26|1027.75
#2006-10-27|1024.04
#2006-10-30|1012.13
#2006-10-31|1011.90
#2006-11-01|1015.18
#2006-11-02|1010.12
#2006-11-03|1003.90
#2006-11-06|1008.07
#2006-11-07|1011.58
#2006-11-08| 991.07
#2006-11-09| 985.70
#2006-11-10| 990.88
#2006-11-13| 976.76
#2006-11-14| 996.68
#2006-11-15| 992.18
#2006-11-16| 989.67
#2006-11-17| 983.86
#2006-11-20| 949.66
#2006-11-21| 950.14
#2006-11-22| 975.42
#2006-11-23| .
#2006-11-24| 973.14
#2006-11-27| 977.66
#2006-11-28| 975.70
#2006-11-29| 996.69
#2006-11-30|1013.44
#2006-12-01|1021.05
#2006-12-04|1018.37
#2006-12-05|1013.89
#2006-12-06|1022.05
#2006-12-07|1020.93
#2006-12-08|1013.40
#2006-12-11|1011.82
#2006-12-12|1016.88
#2006-12-13|1012.26
#2006-12-14|1022.29
#2006-12-15|1023.95
#2006-12-18|1017.17
#2006-12-19|1006.82
#2006-12-20|1021.31
#2006-12-21|1016.11
#2006-12-22|1020.17
#2006-12-25| .
#2006-12-26|1020.30
#2006-12-27|1024.46
#2006-12-28|1025.43
#2006-12-29|1024.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1024.80
#2007-01-04|1028.99
#2007-01-05|1021.26
#2007-01-08|1024.70
#2007-01-09|1037.98
#2007-01-10|1022.69
#2007-01-11|1023.53
#2007-01-12|1041.45
#2007-01-15| .
#2007-01-16|1060.22
#2007-01-17|1073.08
#2007-01-18|1069.51
#2007-01-19|1066.55
#2007-01-22|1063.96
#2007-01-23|1060.91
#2007-01-24|1063.98
#2007-01-25|1063.10
#2007-01-26|1061.24
#2007-01-29|1067.58
#2007-01-30|1074.64
#2007-01-31|1066.22
#2007-02-01|1082.61
#2007-02-02|1087.67
#2007-02-05|1087.30
#2007-02-06|1086.70
#2007-02-07|1079.93
#2007-02-08|1075.02
#2007-02-09|1079.40
#2007-02-12|1078.25
#2007-02-13|1088.94
#2007-02-14|1107.27
#2007-02-15|1125.98
#2007-02-16|1122.37
#2007-02-19| .
#2007-02-20|1122.12
#2007-02-21|1114.94
#2007-02-22|1135.19
#2007-02-23|1142.94
#2007-02-26|1160.51
#2007-02-27|1162.25
#2007-02-28|1120.19
#2007-03-01|1114.85
#2007-03-02|1112.43
#2007-03-05|1079.34
#2007-03-06|1093.82
#2007-03-07|1094.44
#2007-03-08|1095.96
#2007-03-09|1089.72
#2007-03-12|1106.82
#2007-03-13|1105.93
#2007-03-14|1081.78
#2007-03-15|1085.24
#2007-03-16|1080.40
#2007-03-19|1085.90
#2007-03-20|1096.67
#2007-03-21|1095.00
#2007-03-22|1113.57
#2007-03-23|1116.98
#2007-03-26|1124.39
#2007-03-27|1123.97
#2007-03-28|1132.47
#2007-03-29|1123.18
#2007-03-30|1131.22
#2007-04-02|1115.53
#2007-04-03|1132.19
#2007-04-04|1154.36
#2007-04-05|1148.89
#2007-04-06| .
#2007-04-09|1155.07
#2007-04-10|1161.75
#2007-04-11|1161.77
#2007-04-12|1156.72
#2007-04-13|1157.35
#2007-04-16|1170.92
#2007-04-17|1161.82
#2007-04-18|1183.59
#2007-04-19|1167.96
#2007-04-20|1166.71
#2007-04-23|1159.70
#2007-04-24|1160.54
#2007-04-25|1150.14
#2007-04-26|1152.60
#2007-04-27|1148.08
#2007-04-30|1145.38
#2007-05-01|1137.33
#2007-05-02|1148.40
#2007-05-03|1148.97
#2007-05-04|1152.58
#2007-05-07|1171.97
#2007-05-08|1169.69
#2007-05-09|1170.72
#2007-05-10|1178.26
#2007-05-11|1165.76
#2007-05-14|1173.51
#2007-05-15|1156.35
#2007-05-16|1140.80
#2007-05-17|1140.08
#2007-05-18|1131.48
#2007-05-21|1140.66
#2007-05-22|1160.36
#2007-05-23|1153.96
#2007-05-24|1145.67
#2007-05-25|1129.97
#2007-05-28| .
#2007-05-29|1140.56
#2007-05-30|1134.56
#2007-05-31|1146.41
#2007-06-01|1154.46
#2007-06-04|1164.24
#2007-06-05|1164.03
#2007-06-06|1165.43
#2007-06-07|1158.19
#2007-06-08|1138.15
#2007-06-11|1135.64
#2007-06-12|1130.82
#2007-06-13|1119.30
#2007-06-14|1128.97
#2007-06-15|1138.00
#2007-06-18|1148.10
#2007-06-19|1145.12
#2007-06-20|1150.56
#2007-06-21|1155.31
#2007-06-22|1145.76
#2007-06-25|1135.06
#2007-06-26|1140.18
#2007-06-27|1121.12
#2007-06-28|1134.06
#2007-06-29|1142.15
#2007-07-02|1158.76
#2007-07-03|1158.00
#2007-07-04| .
#2007-07-05|1163.50
#2007-07-06|1158.41
#2007-07-09|1170.08
#2007-07-10|1176.54
#2007-07-11|1170.65
#2007-07-12|1166.74
#2007-07-13|1173.85
#2007-07-16|1178.75
#2007-07-17|1179.75
#2007-07-18|1168.08
#2007-07-19|1175.53
#2007-07-20|1181.92
#2007-07-23|1170.88
#2007-07-24|1182.60
#2007-07-25|1177.09
#2007-07-26|1155.11
#2007-07-27|1123.16
#2007-07-30|1125.95
#2007-07-31|1132.25
#2007-08-01|1101.75
#2007-08-02|1100.01
#2007-08-03|1106.70
#2007-08-06|1099.91
#2007-08-07|1103.48
#2007-08-08|1110.85
#2007-08-09|1120.40
#2007-08-10|1092.99
#2007-08-13|1089.39
#2007-08-14|1091.65
#2007-08-15|1068.01
#2007-08-16|1057.73
#2007-08-17|1019.82
#2007-08-20|1047.69
#2007-08-21|1067.99
#2007-08-22|1061.09
#2007-08-23|1083.69
#2007-08-24|1077.79
#2007-08-27|1090.72
#2007-08-28|1090.93
#2007-08-29|1069.66
#2007-08-30|1069.12
#2007-08-31|1092.75
#2007-09-03| .
#2007-09-04|1096.41
#2007-09-05|1085.17
#2007-09-06|1079.73
#2007-09-07|1089.28
#2007-09-10|1067.36
#2007-09-11|1068.63
#2007-09-12|1065.90
#2007-09-13|1046.15
#2007-09-14|1059.53
#2007-09-17|1058.26
#2007-09-18|1029.46
#2007-09-19|1060.61
#2007-09-20|1076.56
#2007-09-21|1061.73
#2007-09-24|1068.38
#2007-09-25|1069.62
#2007-09-26|1076.08
#2007-09-27|1105.02
#2007-09-28|1113.15
#2007-10-01|1106.94
#2007-10-02|1116.16
#2007-10-03|1121.82
#2007-10-04|1113.01
#2007-10-05|1118.62
#2007-10-08|1114.85
#2007-10-09|1120.89
#2007-10-10|1122.30
#2007-10-11|1125.27
#2007-10-12|1118.61
#2007-10-15|1117.36
#2007-10-16|1092.12
#2007-10-17|1085.21
#2007-10-18|1107.87
#2007-10-19|1092.65
#2007-10-22|1067.92
#2007-10-23|1081.52
#2007-10-24|1085.07
#2007-10-25|1083.37
#2007-10-26|1095.33
#2007-10-29|1104.26
#2007-10-30|1135.56
#2007-10-31|1134.21
#2007-11-01|1142.79
#2007-11-02|1119.57
#2007-11-05|1092.82
#2007-11-06|1091.90
#2007-11-07|1093.54
#2007-11-08|1065.42
#2007-11-09|1061.18
#2007-11-12|1030.27
#2007-11-13|1037.49
#2007-11-14|1052.29
#2007-11-15|1048.95
#2007-11-16|1027.00
#2007-11-19|1023.90
#2007-11-20|1014.60
#2007-11-21|1007.90
#2007-11-22| .
#2007-11-23|1001.79
#2007-11-26|1026.09
#2007-11-27|1033.89
#2007-11-28|1025.59
#2007-11-29|1062.46
#2007-11-30|1067.66
#2007-12-03|1069.70
#2007-12-04|1061.02
#2007-12-05|1049.39
#2007-12-06|1068.07
#2007-12-07|1084.58
#2007-12-10|1079.58
#2007-12-11|1094.84
#2007-12-12|1085.51
#2007-12-13|1060.81
#2007-12-14|1037.14
#2007-12-17|1005.01
#2007-12-18|1005.50
#2007-12-19|1000.03
#2007-12-20|1007.15
#2007-12-21|1013.26
#2007-12-24|1014.80
#2007-12-25| .
#2007-12-26|1038.13
#2007-12-27|1036.33
#2007-12-28|1030.49
#2007-12-31|1041.91
#2008-01-01| .
#2008-01-02|1055.19
#2008-01-03|1053.06
#2008-01-04|1033.97
#2008-01-07|1012.89
#2008-01-08|1017.46
#2008-01-09|1025.08
#2008-01-10|1017.56
#2008-01-11| 997.89
#2008-01-14|1001.53
#2008-01-15| 982.48
#2008-01-16| 946.77
#2008-01-17| 977.33
#2008-01-18| 984.76
#2008-01-21| .
#2008-01-22| 895.31
#2008-01-23| 917.53
#2008-01-24| 942.85
#2008-01-25| 978.23
#2008-01-28| 956.92
#2008-01-29| 978.05
#2008-01-30| 971.72
#2008-01-31| 988.53
#2008-02-01| 995.87
#2008-02-04|1011.09
#2008-02-05| 997.28
#2008-02-06| 950.74
#2008-02-07| 949.85
#2008-02-08| 936.88
#2008-02-11| 924.62
#2008-02-12| 916.79
#2008-02-13| 914.99
#2008-02-14| 945.94
#2008-02-15| 949.67
#2008-02-18| .
#2008-02-19| 957.57
#2008-02-20| 928.28
#2008-02-21| 947.50
#2008-02-22| 948.29
#2008-02-25| 966.22
#2008-02-26| 969.52
#2008-02-27| 991.29
#2008-02-28| 992.02
#2008-02-29| 981.72
#2008-03-03| 947.51
#2008-03-04| 948.50
#2008-03-05| 934.38
#2008-03-06| 956.52
#2008-03-07| 927.19
#2008-03-10| 907.63
#2008-03-11| 905.08
#2008-03-12| 920.28
#2008-03-13| 905.36
#2008-03-14| 897.41
#2008-03-17| 886.43
#2008-03-18| 887.41
#2008-03-19| 901.04
#2008-03-20| 892.16
#2008-03-21| .
#2008-03-24| 904.38
#2008-03-25| 936.55
#2008-03-26| 954.15
#2008-03-27| 945.86
#2008-03-28| 954.27
#2008-03-31| 946.78
#2008-04-01| 933.51
#2008-04-02| 959.46
#2008-04-03| 981.40
#2008-04-04| 988.07
#2008-04-07| 994.34
#2008-04-08| 980.62
#2008-04-09| 955.70
#2008-04-10| 945.28
#2008-04-11| 956.80
#2008-04-14| 934.00
#2008-04-15| 936.71
#2008-04-16| 959.14
#2008-04-17| 962.98
#2008-04-18| 945.23
#2008-04-21| 968.57
#2008-04-22| 960.45
#2008-04-23| 960.17
#2008-04-24| 960.44
#2008-04-25| 965.63
#2008-04-28| 971.00
#2008-04-29| 976.80
#2008-04-30| 977.25
#2008-05-01| 967.55
#2008-05-02| 983.17
#2008-05-05| 987.63
#2008-05-06| 989.43
#2008-05-07| 989.76
#2008-05-08|1002.31
#2008-05-09| 991.51
#2008-05-12| 992.92
#2008-05-13| 992.83
#2008-05-14| 995.31
#2008-05-15|1007.57
#2008-05-16|1027.53
#2008-05-19|1025.79
#2008-05-20|1032.67
#2008-05-21|1023.26
#2008-05-22|1021.69
#2008-05-23|1030.57
#2008-05-26| .
#2008-05-27|1011.92
#2008-05-28|1000.90
#2008-05-29|1018.61
#2008-05-30|1030.40
#2008-06-02|1033.08
#2008-06-03|1011.42
#2008-06-04|1031.17
#2008-06-05|1026.34
#2008-06-06|1032.40
#2008-06-09|1013.73
#2008-06-10| 986.26
#2008-06-11| 995.46
#2008-06-12| 963.32
#2008-06-13| 964.23
#2008-06-16| 979.27
#2008-06-17| 986.03
#2008-06-18| 991.96
#2008-06-19| 973.26
#2008-06-20| 965.78
#2008-06-23| 956.06
#2008-06-24| 961.90
#2008-06-25| 963.16
#2008-06-26| 975.78
#2008-06-27| 962.47
#2008-06-30| 957.91
#2008-07-01| 950.90
#2008-07-02| 931.17
#2008-07-03| 908.68
#2008-07-04| .
#2008-07-07| 916.76
#2008-07-08| 898.12
#2008-07-09| 904.31
#2008-07-10| 905.12
#2008-07-11| 903.45
#2008-07-14| 897.82
#2008-07-15| 892.40
#2008-07-16| 886.33
#2008-07-17| 894.04
#2008-07-18| 877.44
#2008-07-21| 887.99
#2008-07-22| 895.95
#2008-07-23| 905.78
#2008-07-24| 924.40
#2008-07-25| 898.66
#2008-07-28| 899.48
#2008-07-29| 878.81
#2008-07-30| 897.40
#2008-07-31| 899.66
#2008-08-01| 869.14
#2008-08-04| 850.26
#2008-08-05| 842.01
#2008-08-06| 869.52
#2008-08-07| 859.80
#2008-08-08| 857.73
#2008-08-11| 874.28
#2008-08-12| 864.89
#2008-08-13| 849.91
#2008-08-14| 839.29
#2008-08-15| 838.66
#2008-08-18| 852.07
#2008-08-19| 837.35
#2008-08-20| 841.28
#2008-08-21| 849.57
#2008-08-22| 843.12
#2008-08-25| 861.87
#2008-08-26| 856.61
#2008-08-27| 854.73
#2008-08-28| 863.55
#2008-08-29| 886.95
#2008-09-01| .
#2008-09-02| 855.95
#2008-09-03| 855.64
#2008-09-04| 849.17
#2008-09-05| 830.94
#2008-09-08| 860.29
#2008-09-09| 848.17
#2008-09-10| 846.90
#2008-09-11| 838.80
#2008-09-12| 856.63
#2008-09-15| 856.19
#2008-09-16| 824.78
#2008-09-17| 827.34
#2008-09-18| 812.64
#2008-09-19| 844.32
#2008-09-22| 859.53
#2008-09-23| 860.20
#2008-09-24| 856.07
#2008-09-25| 849.20
#2008-09-26| 842.40
#2008-09-29| 824.29
#2008-09-30| 795.43
#2008-10-01| 809.85
#2008-10-02| 790.43
#2008-10-03| 771.13
#2008-10-06| 738.37
#2008-10-07| 720.74
#2008-10-08| 671.99
#2008-10-09| 668.66
#2008-10-10| 610.70
#2008-10-13| 619.17
#2008-10-14| 693.47
#2008-10-15| 680.63
#2008-10-16| 612.88
#2008-10-17| 636.32
#2008-10-20| 650.02
#2008-10-21| 670.41
#2008-10-22| 638.17
#2008-10-23| 628.77
#2008-10-24| 603.98
#2008-10-27| 572.89
#2008-10-28| 595.93
#2008-10-29| 632.24
#2008-10-30| 673.12
#2008-10-31| 657.04
#2008-11-03| 667.53
#2008-11-04| 690.36
#2008-11-05| 728.00
#2008-11-06| 684.52
#2008-11-07| 660.62
#2008-11-10| 689.60
#2008-11-11| 670.28
#2008-11-12| 667.71
#2008-11-13| 656.37
#2008-11-14| 657.08
#2008-11-17| 654.02
#2008-11-18| 637.82
#2008-11-19| 636.40
#2008-11-20| 612.90
#2008-11-21| 633.58
#2008-11-24| 630.88
#2008-11-25| 651.75
#2008-11-26| 647.82
#2008-11-27| .
#2008-11-28| 663.41
#2008-12-01| 651.54
#2008-12-02| 620.88
#2008-12-03| 638.84
#2008-12-04| 648.05
#2008-12-05| 649.51
#2008-12-08| 676.33
#2008-12-09| 688.01
#2008-12-10| 692.43
#2008-12-11| 700.03
#2008-12-12| 679.60
#2008-12-15| 719.36
#2008-12-16| 708.24
#2008-12-17| 725.11
#2008-12-18| 727.98
#2008-12-19| 714.86
#2008-12-22| 713.65
#2008-12-23| 709.41
#2008-12-24| 701.86
#2008-12-25| .
#2008-12-26| 717.03
#2008-12-29| 730.04
#2008-12-30| 738.38
#2008-12-31| 742.49
#2009-01-01| .
#2009-01-02| 742.03
#2009-01-05| 731.88
#2009-01-06| 723.32
#2009-01-07| 729.70
#2009-01-08| 710.52
#2009-01-09| 709.65
#2009-01-12| 708.73
#2009-01-13| 674.48
#2009-01-14| 686.07
#2009-01-15| 663.19
#2009-01-16| 676.63
#2009-01-19| .
#2009-01-20| 661.64
#2009-01-21| 659.34
#2009-01-22| 663.38
#2009-01-23| 637.27
#2009-01-26| 623.50
#2009-01-27| 652.26
#2009-01-28| 644.73
#2009-01-29| 647.44
#2009-01-30| 637.26
#2009-02-02| 622.25
#2009-02-03| 621.14
#2009-02-04| 635.18
#2009-02-05| 624.77
#2009-02-06| 622.66
#2009-02-09| 599.03
#2009-02-10| 604.60
#2009-02-11| 605.16
#2009-02-12| 592.14
#2009-02-13| 597.17
#2009-02-16| .
#2009-02-17| 588.98
#2009-02-18| 589.30
#2009-02-19| 583.89
#2009-02-20| 569.29
#2009-02-23| 558.11
#2009-02-24| 540.35
#2009-02-25| 542.51
#2009-02-26| 538.29
#2009-02-27| 539.79
#2009-03-02| 532.38
#2009-03-03| 528.37
#2009-03-04| 533.61
#2009-03-05| 548.15
#2009-03-06| 536.11
#2009-03-09| 524.55
#2009-03-10| 529.80
#2009-03-11| 539.30
#2009-03-12| 531.16
#2009-03-13| 552.45
#2009-03-16| 563.68
#2009-03-17| 573.00
#2009-03-18| 584.63
#2009-03-19| 617.46
#2009-03-20| 602.97
#2009-03-23| 618.02
#2009-03-24| 634.32
#2009-03-25| 634.27
#2009-03-26| 642.59
#2009-03-27| 646.53
#2009-03-30| 628.88
#2009-03-31| 613.60
#2009-04-01| 625.79
#2009-04-02| 650.46
#2009-04-03| 648.91
#2009-04-06| 650.66
#2009-04-07| 654.56
#2009-04-08| 637.99
#2009-04-09| 660.42
#2009-04-10| .
#2009-04-13| 667.38
#2009-04-14| 672.23
#2009-04-15| 662.45
#2009-04-16| 665.84
#2009-04-17| 675.85
#2009-04-20| 672.21
#2009-04-21| 658.09
#2009-04-22| 657.08
#2009-04-23| 670.06
#2009-04-24| 669.25
#2009-04-27| 669.38
#2009-04-28| 658.14
#2009-04-29| 660.52
#2009-04-30| 682.20
#2009-05-01| 675.71
#2009-05-04| 682.86
#2009-05-05| 690.46
#2009-05-06| 691.23
#2009-05-07| 712.87
#2009-05-08| 717.47
#2009-05-11| 718.30
#2009-05-12| 725.27
#2009-05-13| 725.25
#2009-05-14| 711.23
#2009-05-15| 732.81
#2009-05-18| 714.58
#2009-05-19| 728.74
#2009-05-20| 732.71
#2009-05-21| 733.14
#2009-05-22| 730.36
#2009-05-25| .
#2009-05-26| 743.59
#2009-05-27| 751.53
#2009-05-28| 737.12
#2009-05-29| 747.99
#2009-06-01| 755.90
#2009-06-02| 768.85
#2009-06-03| 778.87
#2009-06-04| 769.10
#2009-06-05| 758.63
#2009-06-08| 755.09
#2009-06-09| 753.70
#2009-06-10| 762.23
#2009-06-11| 771.33
#2009-06-12| 778.49
#2009-06-15| 784.20
#2009-06-16| 767.15
#2009-06-17| 770.83
#2009-06-18| 760.81
#2009-06-19| 757.17
#2009-06-22| 767.53
#2009-06-23| 751.60
#2009-06-24| 753.85
#2009-06-25| 765.63
#2009-06-26| 781.24
#2009-06-29| 774.16
#2009-06-30| 780.94
#2009-07-01| 775.72
#2009-07-02| 773.28
#2009-07-03| .
#2009-07-06| 761.31
#2009-07-07| 756.15
#2009-07-08| 742.51
#2009-07-09| 740.19
#2009-07-10| 746.87
#2009-07-13| 718.76
#2009-07-14| 737.19
#2009-07-15| 734.31
#2009-07-16| 741.98
#2009-07-17| 750.96
#2009-07-20| 752.77
#2009-07-21| 775.67
#2009-07-22| 782.15
#2009-07-23| 774.09
#2009-07-24| 780.61
#2009-07-27| 786.48
#2009-07-28| 792.59
#2009-07-29| 782.25
#2009-07-30| 782.67
#2009-07-31| 805.80
#2009-08-03| 806.11
#2009-08-04| 811.75
#2009-08-05| 807.52
#2009-08-06| 812.96
#2009-08-07| 800.26
#2009-08-10| 807.48
#2009-08-11| 833.48
#2009-08-12| 825.11
#2009-08-13| 848.05
#2009-08-14| 858.06
#2009-08-17| 840.66
#2009-08-18| 847.78
#2009-08-19| 852.84
#2009-08-20| 859.33
#2009-08-21| 848.18
#2009-08-24| 870.21
#2009-08-25| 870.12
#2009-08-26| 876.46
#2009-08-27| 878.60
#2009-08-28| 881.08
#2009-08-31| 878.73
#2009-09-01| 878.59
#2009-09-02| 861.35
#2009-09-03| 856.26
#2009-09-04| 846.00
#2009-09-07| .
#2009-09-08| 866.22
#2009-09-09| 867.05
#2009-09-10| 880.00
#2009-09-11| 886.00
#2009-09-14| 869.39
#2009-09-15| 862.38
#2009-09-16| 877.76
#2009-09-17| 887.05
#2009-09-18| 877.03
#2009-09-21| 868.03
#2009-09-22| 879.80
#2009-09-23| 881.12
#2009-09-24| 882.15
#2009-09-25| 877.62
#2009-09-28| 864.26
#2009-09-29| 870.21
#2009-09-30| 876.91
#2009-10-01| 863.86
#2009-10-02| 842.94
#2009-10-05| 836.53
#2009-10-06| 844.09
#2009-10-07| 857.15
#2009-10-08| 867.84
#2009-10-09| 864.79
#2009-10-12| 862.70
#2009-10-13| 868.88
#2009-10-14| 875.26
#2009-10-15| 878.84
#2009-10-16| 869.79
#2009-10-19| 870.69
#2009-10-20| 881.78
#2009-10-21| 879.51
#2009-10-22| 873.60
#2009-10-23| 871.56
#2009-10-26| 872.57
#2009-10-27| 854.01
#2009-10-28| 842.94
#2009-10-29| 833.99
#2009-10-30| 848.55
#2009-11-02| 835.56
#2009-11-03| 835.63
#2009-11-04| 834.80
#2009-11-05| 829.75
#2009-11-06| 846.18
#2009-11-09| 855.68
#2009-11-10| 861.29
#2009-11-11| 863.66
#2009-11-12| 855.28
#2009-11-13| 856.08
#2009-11-16| 859.91
#2009-11-17| 843.41
#2009-11-18| 836.32
#2009-11-19| 826.83
#2009-11-20| 825.52
#2009-11-23| 837.04
#2009-11-24| 829.02
#2009-11-25| 833.92
#2009-11-26| .
#2009-11-27| 804.62
#2009-11-30| 832.73
#2009-12-01| 850.16
#2009-12-02| 847.81
#2009-12-03| 864.07
#2009-12-04| 843.27
#2009-12-07| 849.96
#2009-12-08| 852.61
#2009-12-09| 843.42
#2009-12-10| 843.43
#2009-12-11| 850.38
#2009-12-14| 858.65
#2009-12-15| 848.06
#2009-12-16| 851.31
#2009-12-17| 845.64
#2009-12-18| 840.49
#2009-12-21| 838.38
#2009-12-22| 842.37
#2009-12-23| 847.69
#2009-12-24| 852.99
#2009-12-25| .
#2009-12-28| 859.63
#2009-12-29| 866.26
#2009-12-30| 855.32
#2009-12-31| 856.82
#2010-01-01| .
#2010-01-04| 871.40
#2010-01-05| 882.91
#2010-01-06| 887.14
#2010-01-07| 883.74
#2010-01-08| 895.08
#2010-01-11| 910.54
#2010-01-12| 919.14
#2010-01-13| 908.75
#2010-01-14| 913.70
#2010-01-15| 912.41
#2010-01-18| .
#2010-01-19| 898.04
#2010-01-20| 894.44
#2010-01-21| 893.53
#2010-01-22| 885.45
#2010-01-25| 880.14
#2010-01-26| 870.59
#2010-01-27| 862.56
#2010-01-28| 869.57
#2010-01-29| 846.86
#2010-02-01| 841.00
#2010-02-02| 853.24
#2010-02-03| 865.55
#2010-02-04| 862.44
#2010-02-05| 850.11
#2010-02-08| 848.22
#2010-02-09| 847.51
#2010-02-10| 855.72
#2010-02-11| 862.77
#2010-02-12| 865.20
#2010-02-15| .
#2010-02-16| 867.32
#2010-02-17| 881.26
#2010-02-18| 880.80
#2010-02-19| 859.08
#2010-02-22| 882.29
#2010-02-23| 885.35
#2010-02-24| 882.11
#2010-02-25| 874.81
#2010-02-26| 879.06
#2010-03-01| 879.34
#2010-03-02| 884.86
#2010-03-03| 894.88
#2010-03-04| 884.96
#2010-03-05| 890.13
#2010-03-08| 903.44
#2010-03-09| 905.54
#2010-03-10| 901.69
#2010-03-11| 907.95
#2010-03-12| 916.90
#2010-03-15| 915.73
#2010-03-16| 920.06
#2010-03-17| 936.47
#2010-03-18| 930.27
#2010-03-19| 933.64
#2010-03-22| 932.65
#2010-03-23| 931.06
#2010-03-24| 920.18
#2010-03-25| 909.83
#2010-03-26| 921.07
#2010-03-29| 928.41
#2010-03-30| 937.94
#2010-03-31| 936.44
#2010-04-01| 941.89
#2010-04-02| .
#2010-04-05| 947.74
#2010-04-06| 949.27
#2010-04-07| 956.00
#2010-04-08| 951.98
#2010-04-09| 952.32
#2010-04-12| 962.09
#2010-04-13| 952.61
#2010-04-14| 961.29
#2010-04-15| 965.67
#2010-04-16| 959.76
#2010-04-19| 944.45
#2010-04-20| 942.42
#2010-04-21| 955.74
#2010-04-22| 953.95
#2010-04-23| 948.18
#2010-04-26| 962.23
#2010-04-27| 966.78
#2010-04-28| 946.25
#2010-04-29| 947.14
#2010-04-30| 963.53
#2010-05-03| 955.85
#2010-05-04| 950.38
#2010-05-05| 941.07
#2010-05-06| 925.02
#2010-05-07| 910.55
#2010-05-10| 912.01
#2010-05-11| 907.25
#2010-05-12| 911.54
#2010-05-13| 932.76
#2010-05-14| 924.76
#2010-05-17| 891.35
#2010-05-18| 881.99
#2010-05-19| 871.16
#2010-05-20| 868.41
#2010-05-21| 850.31
#2010-05-24| 848.89
#2010-05-25| 826.72
#2010-05-26| 827.01
#2010-05-27| 839.05
#2010-05-28| 852.69
#2010-05-31| .
#2010-06-01| 846.16
#2010-06-02| 830.58
#2010-06-03| 851.28
#2010-06-04| 847.38
#2010-06-07| 818.79
#2010-06-08| 819.07
#2010-06-09| 816.96
#2010-06-10| 826.51
#2010-06-11| 834.15
#2010-06-14| 848.91
#2010-06-15| 850.31
#2010-06-16| 861.59
#2010-06-17| 856.86
#2010-06-18| 859.26
#2010-06-21| 873.44
#2010-06-22| 871.10
#2010-06-23| 859.10
#2010-06-24| 864.37
#2010-06-25| 852.23
#2010-06-28| 848.22
#2010-06-29| 839.15
#2010-06-30| 826.96
#2010-07-01| 822.40
#2010-07-02| 824.54
#2010-07-05| .
#2010-07-06| 838.55
#2010-07-07| 834.59
#2010-07-08| 846.83
#2010-07-09| 849.09
#2010-07-12| 846.45
#2010-07-13| 847.28
#2010-07-14| 860.10
#2010-07-15| 860.08
#2010-07-16| 853.50
#2010-07-19| 843.95
#2010-07-20| 843.17
#2010-07-21| 838.04
#2010-07-22| 833.63
#2010-07-23| 850.01
#2010-07-26| 859.77
#2010-07-27| 859.16
#2010-07-28| 870.54
#2010-07-29| 872.27
#2010-07-30| 864.24
#2010-08-02| 866.45
#2010-08-03| 885.97
#2010-08-04| 870.48
#2010-08-05| 882.99
#2010-08-06| 898.80
#2010-08-09| 894.71
#2010-08-10| 887.72
#2010-08-11| 865.41
#2010-08-12| 847.06
#2010-08-13| 842.90
#2010-08-16| 849.65
#2010-08-17| 852.47
#2010-08-18| 859.73
#2010-08-19| 865.15
#2010-08-20| 842.63
#2010-08-23| 845.26
#2010-08-24| 846.70
#2010-08-25| 829.71
#2010-08-26| 832.56
#2010-08-27| 838.54
#2010-08-30| 854.96
#2010-08-31| 833.75
#2010-09-01| 848.06
#2010-09-02| 861.19
#2010-09-03| 869.84
#2010-09-06| .
#2010-09-07| 891.32
#2010-09-08| 876.18
#2010-09-09| 888.35
#2010-09-10| 886.71
#2010-09-13| 897.22
#2010-09-14| 898.81
#2010-09-15| 893.97
#2010-09-16| 883.53
#2010-09-17| 892.32
#2010-09-20| 894.99
#2010-09-21| 894.94
#2010-09-22| 902.42
#2010-09-23| 902.20
#2010-09-24| 895.92
#2010-09-27| 907.18
#2010-09-28| 910.64
#2010-09-29| 916.42
#2010-09-30| 902.84
#2010-10-01| 900.62
#2010-10-04| 893.16
#2010-10-05| 901.10
#2010-10-06| 924.24
#2010-10-07| 932.45
#2010-10-08| 930.45
#2010-10-11| 930.65
#2010-10-12| 916.79
#2010-10-13| 914.72
#2010-10-14| 935.71
#2010-10-15| 926.71
#2010-10-18| 929.13
#2010-10-19| 921.55
#2010-10-20| 925.44
#2010-10-21| 923.99
#2010-10-22| 923.15
#2010-10-25| 935.51
#2010-10-26| 924.03
#2010-10-27| 909.57
#2010-10-28| 908.81
#2010-10-29| 906.58
#2010-11-01| 907.28
#2010-11-02| 908.28
#2010-11-03| 903.46
#2010-11-04| 927.59
#2010-11-05| 935.10
#2010-11-08| 944.22
#2010-11-09| 945.20
#2010-11-10| 926.58
#2010-11-11| 927.99
#2010-11-12| 917.72
#2010-11-15| 915.98
#2010-11-16| 909.81
#2010-11-17| 910.25
#2010-11-18| 923.40
#2010-11-19| 921.70
#2010-11-22| 929.09
#2010-11-23| 925.00
#2010-11-24| 922.43
#2010-11-25| .
#2010-11-26| 917.52
#2010-11-29| 920.65
#2010-11-30| 914.39
#2010-12-01| 911.82
#2010-12-02| 933.19
#2010-12-03| 952.03
#2010-12-06| 956.09
#2010-12-07| 957.91
#2010-12-08| 953.09
#2010-12-09| 957.93
#2010-12-10| 956.26
#2010-12-13| 966.28
#2010-12-14| 975.08
#2010-12-15| 971.92
#2010-12-16| 969.62
#2010-12-17| 968.01
#2010-12-20| 967.61
#2010-12-21| 977.77
#2010-12-22| 978.88
#2010-12-23| 982.33
#2010-12-24| .
#2010-12-27| 978.25
#2010-12-28| 985.38
#2010-12-29| 994.25
#2010-12-30| 990.10
#2010-12-31| 995.97
#2011-01-03| 991.13
#2011-01-04| 996.25
#2011-01-05| 982.38
#2011-01-06| 991.78
#2011-01-07| 995.28
#2011-01-10| 995.36
#2011-01-11| 991.14
#2011-01-12| 994.10
#2011-01-13|1011.48
#2011-01-14|1004.20
#2011-01-17| .
#2011-01-18|1006.21
#2011-01-19|1016.90
#2011-01-20|1001.34
#2011-01-21| 996.62
#2011-01-24|1005.78
#2011-01-25|1015.04
#2011-01-26|1017.41
#2011-01-27|1014.03
#2011-01-28|1011.48
#2011-01-31|1003.09
#2011-02-01|1028.22
#2011-02-02|1041.82
#2011-02-03|1038.11
#2011-02-04|1039.82
#2011-02-07|1041.57
#2011-02-08|1043.82
#2011-02-09|1037.14
#2011-02-10|1031.94
#2011-02-11|1029.64
#2011-02-14|1042.38
#2011-02-15|1039.11
#2011-02-16|1045.08
#2011-02-17|1056.29
#2011-02-18|1057.00
#2011-02-21| .
#2011-02-22|1047.99
#2011-02-23|1043.58
#2011-02-24|1036.31
#2011-02-25|1050.30
#2011-02-28|1062.65
#2011-03-01|1072.48
#2011-03-02|1054.42
#2011-03-03|1052.87
#2011-03-04|1068.75
#2011-03-07|1060.20
#2011-03-08|1049.29
#2011-03-09|1047.84
#2011-03-10|1026.24
#2011-03-11|1029.18
#2011-03-14|1044.84
#2011-03-15| 967.19
#2011-03-16|1008.08
#2011-03-17|1018.27
#2011-03-18|1022.36
#2011-03-21|1027.53
#2011-03-22|1076.41
#2011-03-23|1072.73
#2011-03-24|1088.62
#2011-03-25|1083.69
#2011-03-28|1071.06
#2011-03-29|1060.98
#2011-03-30|1066.79
#2011-03-31|1072.60
#2011-04-01|1064.48
#2011-04-04|1073.19
#2011-04-05|1058.01
#2011-04-06|1043.35
#2011-04-07|1040.00
#2011-04-08|1048.39
#2011-04-11|1054.36
#2011-04-12|1048.75
#2011-04-13|1049.35
#2011-04-14|1057.27
#2011-04-15|1049.59
#2011-04-18|1048.88
#2011-04-19|1034.24
#2011-04-20|1042.12
#2011-04-21|1056.08
#2011-04-22| .
#2011-04-25|1051.53
#2011-04-26|1049.67
#2011-04-27|1038.71
#2011-04-28|1059.73
#2011-04-29|1059.33
#2011-05-02|1073.89
#2011-05-03|1071.86
#2011-05-04|1067.63
#2011-05-05|1067.75
#2011-05-06|1064.35
#2011-05-09|1061.68
#2011-05-10|1066.74
#2011-05-11|1063.88
#2011-05-12|1050.08
#2011-05-13|1043.13
#2011-05-16|1036.62
#2011-05-17|1031.24
#2011-05-18|1040.96
#2011-05-19|1033.21
#2011-05-20|1032.98
#2011-05-23|1013.12
#2011-05-24|1010.36
#2011-05-25|1001.47
#2011-05-26|1017.54
#2011-05-27|1025.10
#2011-05-30| .
#2011-05-31|1031.82
#2011-06-01|1041.85
#2011-06-02|1022.59
#2011-06-03|1023.27
#2011-06-06|1017.23
#2011-06-07|1022.75
#2011-06-08|1021.10
#2011-06-09|1017.10
#2011-06-10|1019.41
#2011-06-13|1016.53
#2011-06-14|1023.88
#2011-06-15|1024.80
#2011-06-16|1005.06
#2011-06-17| 999.80
#2011-06-20| 998.40
#2011-06-21|1007.16
#2011-06-22|1021.07
#2011-06-23|1008.86
#2011-06-24|1017.63
#2011-06-27|1001.46
#2011-06-28|1006.83
#2011-06-29|1019.79
#2011-06-30|1036.12
#2011-07-01|1036.38
#2011-07-04| .
#2011-07-05|1038.72
#2011-07-06|1042.49
#2011-07-07|1044.21
#2011-07-08|1053.05
#2011-07-11|1045.51
#2011-07-12|1036.26
#2011-07-13|1049.63
#2011-07-14|1042.13
#2011-07-15|1042.11
#2011-07-18|1039.57
#2011-07-19|1044.52
#2011-07-20|1054.25
#2011-07-21|1058.03
#2011-07-22|1074.22
#2011-07-25|1065.13
#2011-07-26|1077.87
#2011-07-27|1073.31
#2011-07-28|1062.50
#2011-07-29|1059.61
#2011-08-01|1077.74
#2011-08-02|1057.29
#2011-08-03|1031.72
#2011-08-04|1007.61
#2011-08-05| 978.32
#2011-08-08| 952.25
#2011-08-09| 943.04
#2011-08-10| 966.89
#2011-08-11| 974.89
#2011-08-12| 980.55
#2011-08-15| 999.27
#2011-08-16|1004.34
#2011-08-17|1013.53
#2011-08-18| 999.52
#2011-08-19| 980.35
#2011-08-22| 966.66
#2011-08-23| 989.31
#2011-08-24| 984.57
#2011-08-25| 991.35
#2011-08-26| 995.86
#2011-08-29|1007.59
#2011-08-30|1021.32
#2011-08-31|1020.23
#2011-09-01|1021.84
#2011-09-02|1010.56
#2011-09-05| .
#2011-09-06| 978.24
#2011-09-07| 992.75
#2011-09-08|1001.45
#2011-09-09| 993.92
#2011-09-12| 972.96
#2011-09-13| 981.66
#2011-09-14| 966.15
#2011-09-15| 983.96
#2011-09-16|1001.76
#2011-09-19| 995.09
#2011-09-20| 988.01
#2011-09-21| 990.86
#2011-09-22| 964.41
#2011-09-23| 958.93
#2011-09-26| 936.76
#2011-09-27| 967.11
#2011-09-28| 993.32
#2011-09-29| 997.09
#2011-09-30| 995.42
#2011-10-03| 992.13
#2011-10-04| 971.36
#2011-10-05| 968.64
#2011-10-06| 984.81
#2011-10-07| 995.23
#2011-10-10|1001.51
#2011-10-11|1014.36
#2011-10-12| 996.76
#2011-10-13| 997.97
#2011-10-14| 985.97
#2011-10-17|1003.22
#2011-10-18| 980.80
#2011-10-19| 979.08
#2011-10-20| 974.83
#2011-10-21| 983.66
#2011-10-24|1006.54
#2011-10-25|1000.12
#2011-10-26| 993.62
#2011-10-27|1017.65
#2011-10-28|1020.76
#2011-10-31| 992.09
#2011-11-01| 971.88
#2011-11-02| 960.05
#2011-11-03| 959.78
#2011-11-04| 969.53
#2011-11-07| 970.88
#2011-11-08| 956.07
#2011-11-09| 965.74
#2011-11-10| 943.72
#2011-11-11| 952.57
#2011-11-14| 962.05
#2011-11-15| 959.47
#2011-11-16| 943.66
#2011-11-17| 948.75
#2011-11-18| 937.34
#2011-11-21| 929.25
#2011-11-22| 926.33
#2011-11-23| 916.13
#2011-11-24| .
#2011-11-25| 902.69
#2011-11-28| 912.27
#2011-11-29| 927.75
#2011-11-30| 935.41
#2011-12-01| 947.51
#2011-12-02| 961.64
#2011-12-05| 970.71
#2011-12-06| 956.13
#2011-12-07| 967.76
#2011-12-08| 962.24
#2011-12-09| 951.37
#2011-12-12| 953.55
#2011-12-13| 945.81
#2011-12-14| 932.63
#2011-12-15| 923.32
#2011-12-16| 929.94
#2011-12-19| 908.64
#2011-12-20| 919.69
#2011-12-21| 928.82
#2011-12-22| 922.35
#2011-12-23| 927.74
#2011-12-26| .
#2011-12-27| 934.21
#2011-12-28| 930.16
#2011-12-29| 929.81
#2011-12-30| 947.54
#2012-01-02| .
#2012-01-03| 955.57
#2012-01-04| 970.72
#2012-01-05| 960.97
#2012-01-06| 956.64
#2012-01-09| 956.54
#2012-01-10| 971.63
#2012-01-11| 977.64
#2012-01-12| 975.70
#2012-01-13| 980.37
#2012-01-16| .
#2012-01-17|1012.80
#2012-01-18|1013.83
#2012-01-19|1017.55
#2012-01-20|1029.16
#2012-01-23|1041.59
#2012-01-24|1032.47
#2012-01-25|1034.55
#2012-01-26|1044.70
#2012-01-27|1047.93
#2012-01-30|1043.52
#2012-01-31|1045.82
#2012-02-01|1045.24
#2012-02-02|1048.14
#2012-02-03|1041.59
#2012-02-06|1053.30
#2012-02-07|1059.30
#2012-02-08|1058.59
#2012-02-09|1052.51
#2012-02-10|1044.75
#2012-02-13|1049.83
#2012-02-14|1036.30
#2012-02-15|1038.97
#2012-02-16|1031.90
#2012-02-17|1031.82
#2012-02-20| .
#2012-02-21|1037.06
#2012-02-22|1040.08
#2012-02-23|1050.07
#2012-02-24|1051.45
#2012-02-27|1053.53
#2012-02-28|1049.46
#2012-02-29|1047.80
#2012-03-01|1033.59
#2012-03-02|1037.23
#2012-03-05|1030.93
#2012-03-06|1035.14
#2012-03-07|1027.16
#2012-03-08|1035.04
#2012-03-09|1036.10
#2012-03-12|1031.91
#2012-03-13|1030.34
#2012-03-14|1027.50
#2012-03-15|1033.13
#2012-03-16|1035.91
#2012-03-19|1041.36
#2012-03-20|1032.86
#2012-03-21|1026.69
#2012-03-22|1032.89
#2012-03-23|1029.36
#2012-03-26|1027.10
#2012-03-27|1034.09
#2012-03-28|1037.63
#2012-03-29|1037.97
#2012-03-30|1036.57
#2012-04-02|1031.32
#2012-04-03|1023.03
#2012-04-04|1004.08
#2012-04-05|1002.85
#2012-04-06| .
#2012-04-09|1001.32
#2012-04-10| 999.22
#2012-04-11| 985.90
#2012-04-12| 997.66
#2012-04-13|1003.59
#2012-04-16|1000.60
#2012-04-17| 997.47
#2012-04-18|1003.04
#2012-04-19| 990.30
#2012-04-20| 986.03
#2012-04-23| 985.02
#2012-04-24| 981.93
#2012-04-25| 987.77
#2012-04-26| 999.47
#2012-04-27| 991.29
#2012-04-30| 998.63
#2012-05-01| 990.56
#2012-05-02| 993.23
#2012-05-03| 987.25
#2012-05-04| 983.31
#2012-05-07| 961.89
#2012-05-08| 962.07
#2012-05-09| 942.70
#2012-05-10| 947.07
#2012-05-11| 928.54
#2012-05-14| 923.12
#2012-05-15| 915.18
#2012-05-16| 897.39
#2012-05-17| 912.31
#2012-05-18| 888.42
#2012-05-21| 891.27
#2012-05-22| 906.63
#2012-05-23| 889.08
#2012-05-24| 894.38
#2012-05-25| 886.84
#2012-05-28| .
#2012-05-29| 895.84
#2012-05-30| 892.83
#2012-05-31| 895.19
#2012-06-01| 878.79
#2012-06-04| 858.11
#2012-06-05| 876.50
#2012-06-06| 887.99
#2012-06-07| 899.09
#2012-06-08| 882.63
#2012-06-11| 896.65
#2012-06-12| 903.16
#2012-06-13| 906.34
#2012-06-14| 902.52
#2012-06-15| 911.21
#2012-06-18| 925.91
#2012-06-19| 923.47
#2012-06-20| 930.31
#2012-06-21| 918.50
#2012-06-22| 911.95
#2012-06-25| 921.28
#2012-06-26| 915.38
#2012-06-27| 933.03
#2012-06-28| 941.96
#2012-06-29| 957.95
#2012-07-02| 964.84
#2012-07-03| 966.81
#2012-07-04| .
#2012-07-05| 963.03
#2012-07-06| 964.46
#2012-07-09| 961.55
#2012-07-10| 960.09
#2012-07-11| 953.37
#2012-07-12| 943.03
#2012-07-13| 954.16
#2012-07-16| 958.73
#2012-07-17| 957.10
#2012-07-18| 953.70
#2012-07-19| 962.49
#2012-07-20| 951.81
#2012-07-23| 933.67
#2012-07-24| 930.77
#2012-07-25| 919.13
#2012-07-26| 933.13
#2012-07-27| 945.06
#2012-07-30| 957.12
#2012-07-31| 965.92
#2012-08-01| 958.10
#2012-08-02| 959.85
#2012-08-03| 944.18
#2012-08-06| 964.80
#2012-08-07| 965.24
#2012-08-08| 974.53
#2012-08-09| 978.48
#2012-08-10| 979.13
#2012-08-13| 974.00
#2012-08-14| 966.08
#2012-08-15| 961.54
#2012-08-16| 966.21
#2012-08-17| 968.82
#2012-08-20| 972.92
#2012-08-21| 979.32
#2012-08-22| 970.48
#2012-08-23| 982.76
#2012-08-24| 972.27
#2012-08-27| 972.14
#2012-08-28| 968.58
#2012-08-29| 967.54
#2012-08-30| 955.21
#2012-08-31| 948.07
#2012-09-03| .
#2012-09-04| 942.85
#2012-09-05| 930.68
#2012-09-06| 929.14
#2012-09-07| 952.92
#2012-09-10| 951.36
#2012-09-11| 948.21
#2012-09-12| 960.93
#2012-09-13| 969.37
#2012-09-14| 979.01
#2012-09-17| 977.18
#2012-09-18| 978.42
#2012-09-19| 986.31
#2012-09-20| 980.70
#2012-09-21| 990.38
#2012-09-24| 986.70
#2012-09-25| 992.05
#2012-09-26| 988.12
#2012-09-27|1000.15
#2012-09-28| 997.54
#2012-10-01| 988.39
#2012-10-02| 989.57
#2012-10-03| 985.94
#2012-10-04| 994.63
#2012-10-05| 998.78
#2012-10-08|1002.70
#2012-10-09| 997.82
#2012-10-10| 982.35
#2012-10-11| 973.16
#2012-10-12| 980.36
#2012-10-15| 976.87
#2012-10-16| 988.43
#2012-10-17|1002.74
#2012-10-18|1004.48
#2012-10-19|1000.09
#2012-10-22| 997.17
#2012-10-23| 990.34
#2012-10-24| 985.69
#2012-10-25| 991.60
#2012-10-26| 984.48
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.55
#2012-11-01| 980.59
#2012-11-02| 982.01
#2012-11-05| 977.03
#2012-11-06| 978.52
#2012-11-07| 981.08
#2012-11-08| 969.53
#2012-11-09| 966.93
#2012-11-12| 960.36
#2012-11-13| 954.41
#2012-11-14| 955.59
#2012-11-15| 964.99
#2012-11-16| 970.41
#2012-11-19| 976.78
#2012-11-20| 977.12
#2012-11-21| 976.01
#2012-11-22| .
#2012-11-23| 991.20
#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|1033.03
#2012-12-13|1032.11
#2012-12-14|1042.47
#2012-12-17|1043.80
#2012-12-18|1061.92
#2012-12-19|1089.06
#2012-12-20|1086.95
#2012-12-21|1082.57
#2012-12-24|1076.03
#2012-12-25|1085.29
#2012-12-26|1086.50
#2012-12-27|1087.16
#2012-12-28|1086.44
#2012-12-31|1083.20
#2013-01-01|1083.20
#2013-01-02|1086.23
#2013-01-03|1091.65
#2013-01-04|1095.59
#2013-01-07|1100.64
#2013-01-08|1099.59
#2013-01-09|1109.95
#2013-01-10|1118.14
#2013-01-11|1105.58
#2013-01-14|1104.49
#2013-01-15|1112.59
#2013-01-16|1106.42
#2013-01-17|1095.12
#2013-01-18|1098.47
#2013-01-21|1101.78
#2013-01-22|1112.96
#2013-01-23|1096.19
#2013-01-24|1094.04
#2013-01-25|1098.34
#2013-01-28|1092.72
#2013-01-29|1097.00
#2013-01-30|1114.21
#2013-01-31|1113.71
#2013-02-01|1100.18
#2013-02-04|1091.89
#2013-02-05|1071.98
#2013-02-06|1086.06
#2013-02-07|1094.96
#2013-02-08|1086.26
#2013-02-11|1076.55
#2013-02-12|1084.26
#2013-02-13|1084.62
#2013-02-14|1090.90
#2013-02-15|1067.55
#2013-02-18|1082.59
#2013-02-19|1094.85
#2013-02-20|1086.11
#2013-02-21|1078.75
#2013-02-22|1081.00
#2013-02-25|1086.07
#2013-02-26|1085.58
#2013-02-27|1089.85
#2013-02-28|1105.45
#2013-03-01|1096.69
#2013-03-04|1094.37
#2013-03-05|1096.75
#2013-03-06|1103.36
#2013-03-07|1089.22
#2013-03-08|1078.99
#2013-03-11|1088.87
#2013-03-12|1082.86
#2013-03-13|1078.59
#2013-03-14|1082.48
#2013-03-15|1100.10
#2013-03-18|1080.97
#2013-03-19|1082.49
#2013-03-20|1078.15
#2013-03-21|1093.35
#2013-03-22|1080.31
#2013-03-25|1088.05
#2013-03-26|1087.60
#2013-03-27|1100.43
#2013-03-28|1094.79
#2013-03-29|1089.47
#2013-04-01|1076.61
#2013-04-02|1066.33
#2013-04-03|1077.06
#2013-04-04|1057.98
#2013-04-05|1056.67
#2013-04-08|1066.55
#2013-04-09|1092.83
#2013-04-10|1105.53
#2013-04-11|1113.18
#2013-04-12|1112.15
#2013-04-15|1099.58
#2013-04-16|1091.91
#2013-04-17|1098.61
#2013-04-18|1082.28
#2013-04-19|1087.81
#2013-04-22|1126.04
#2013-04-23|1140.74
#2013-04-24|1149.71
#2013-04-25|1155.30
#2013-04-26|1164.16
#2013-04-29|1164.11
#2013-04-30|1184.59
#2013-05-01|1177.94
#2013-05-02|1159.37
#2013-05-03|1148.94
#2013-05-06|1146.83
#2013-05-07|1172.66
#2013-05-08|1193.50
#2013-05-09|1192.99
#2013-05-10|1174.94
#2013-05-13|1172.15
#2013-05-14|1180.41
#2013-05-15|1160.02
#2013-05-16|1152.82
#2013-05-17|1164.95
#2013-05-20|1174.89
#2013-05-21|1161.35
#2013-05-22|1159.34
#2013-05-23|1116.92
#2013-05-24|1123.48
#2013-05-27|1092.92
#2013-05-28|1086.57
#2013-05-29|1113.46
#2013-05-30|1082.81
#2013-05-31|1091.32
#2013-06-03|1079.34
#2013-06-04|1086.47
#2013-06-05|1084.19
#2013-06-06|1048.66
#2013-06-07|1043.73
#2013-06-10|1068.78
#2013-06-11|1084.42
#2013-06-12|1090.17
#2013-06-13|1060.86
#2013-06-14|1076.69
#2013-06-17|1104.92
#2013-06-18|1094.12
#2013-06-19|1115.83
#2013-06-20|1063.76
#2013-06-21|1073.96
#2013-06-24|1074.96
#2013-06-25|1066.27
#2013-06-26|1059.62
#2013-06-27|1073.64
#2013-06-28|1081.30
#2013-07-01|1087.49
#2013-07-02|1101.24
#2013-07-03|1099.48
#2013-07-04|1107.25
#2013-07-05|1113.47
#2013-07-08|1092.50
#2013-07-09|1112.51
#2013-07-10|1122.08
#2013-07-11|1145.95
#2013-07-12|1150.06
#2013-07-15|1147.18
#2013-07-16|1153.72
#2013-07-17|1149.49
#2013-07-18|1141.16
#2013-07-19|1136.53
#2013-07-22|1148.10
#2013-07-23|1148.80
#2013-07-24|1134.25
#2013-07-25|1119.55
#2013-07-26|1113.80
#2013-07-29|1096.87
#2013-07-30|1101.66
#2013-07-31|1093.97
#2013-08-01|1105.78
#2013-08-02|1135.06
#2013-08-05|1133.10
#2013-08-06|1144.05
#2013-08-07|1127.67
#2013-08-08|1128.20
#2013-08-09|1132.65
#2013-08-12|1132.64
#2013-08-13|1140.98
#2013-08-14|1147.10
#2013-08-15|1135.34
#2013-08-16|1131.96
#2013-08-19|1140.98
#2013-08-20|1127.07
#2013-08-21|1124.25
#2013-08-22|1121.32
#2013-08-23|1136.76
#2013-08-26|1140.60
#2013-08-27|1140.51
#2013-08-28|1117.89
#2013-08-29|1116.01
#2013-08-30|1111.48
#2013-09-02|1129.27
#2013-09-03|1142.96
#2013-09-04|1152.34
#2013-09-05|1149.19
#2013-09-06|1150.49
#2013-09-09|1190.83
#2013-09-10|1234.30
#2013-09-11|1231.11
#2013-09-12|1243.64
#2013-09-13|1238.34
#2013-09-16|1250.54
#2013-09-17|1241.32
#2013-09-18|1244.13
#2013-09-19|1269.58
#2013-09-20|1265.42
#2013-09-23|1273.64
#2013-09-24|1264.89
#2013-09-25|1250.75
#2013-09-26|1273.02
#2013-09-27|1275.89
#2013-09-30|1265.12
#2013-10-01|1264.09
#2013-10-02|1260.00
#2013-10-03|1252.54
#2013-10-04|1243.50
#2013-10-07|1218.67
#2013-10-08|1229.07
#2013-10-09|1243.69
#2013-10-10|1241.04
#2013-10-11|1263.16
#2013-10-14|1263.30
#2013-10-15|1268.62
#2013-10-16|1263.08
#2013-10-17|1286.09
#2013-10-18|1294.55
#2013-10-21|1298.00
#2013-10-22|1306.15
#2013-10-23|1307.48
#2013-10-24|1311.94
#2013-10-25|1299.21
#2013-10-28|1310.72
#2013-10-29|1298.71
#2013-10-30|1305.33
#2013-10-31|1308.24
#2013-11-01|1293.90
#2013-11-04|1294.65
#2013-11-05|1299.86
#2013-11-06|1298.30
#2013-11-07|1282.25
#2013-11-08|1274.43
#2013-11-11|1272.76
#2013-11-12|1272.90
#2013-11-13|1267.05
#2013-11-14|1281.10
#2013-11-15|1288.75
#2013-11-18|1293.88
#2013-11-19|1293.73
#2013-11-20|1289.05
#2013-11-21|1275.66
#2013-11-22|1271.45
#2013-11-25|1269.35
#2013-11-26|1267.18
#2013-11-27|1254.73
#2013-11-28|1253.76
#2013-11-29|1256.42
#2013-12-02|1251.20
#2013-12-03|1255.30
#2013-12-04|1236.64
#2013-12-05|1232.92
#2013-12-06|1229.05
#2013-12-09|1232.59
#2013-12-10|1235.91
#2013-12-11|1237.97
#2013-12-12|1224.39
#2013-12-13|1224.81
#2013-12-16|1213.58
#2013-12-17|1223.03
#2013-12-18|1224.10
#2013-12-19|1223.71
#2013-12-20|1231.80
#2013-12-23|1236.29
#2013-12-24|1235.39
#2013-12-25|1240.15
#2013-12-26|1255.78
#2013-12-27|1257.69
#2013-12-30|1272.10
#2013-12-31|1274.38
#2014-01-01|1274.38
#2014-01-02|1274.56
#2014-01-03|1279.30
#2014-01-06|1273.20
#2014-01-07|1265.66
#2014-01-08|1285.13
#2014-01-09|1278.17
#2014-01-10|1292.47
#2014-01-13|1301.35
#2014-01-14|1271.23
#2014-01-15|1284.44
#2014-01-16|1288.98
#2014-01-17|1284.42
#2014-01-20|1286.08
#2014-01-21|1287.79
#2014-01-22|1286.69
#2014-01-23|1276.97
#2014-01-24|1278.78
#2014-01-27|1258.23
#2014-01-28|1246.45
#2014-01-29|1279.37
#2014-01-30|1249.87
#2014-01-31|1256.44
#2014-02-03|1250.00
#2014-02-04|1192.96
#2014-02-05|1210.95
#2014-02-06|1219.83
#2014-02-07|1235.35
#2014-02-10|1246.78
#2014-02-11|1247.97
#2014-02-12|1260.57
#2014-02-13|1251.05
#2014-02-14|1243.16
#2014-02-17|1252.82
#2014-02-18|1266.40
#2014-02-19|1269.49
#2014-02-20|1253.24
#2014-02-21|1270.65
#2014-02-24|1276.10
#2014-02-25|1289.94
#2014-02-26|1283.49
#2014-02-27|1273.82
#2014-02-28|1275.87
#2014-03-03|1274.95
#2014-03-04|1267.73
#2014-03-05|1282.07
#2014-03-06|1290.17
#2014-03-07|1303.33
#2014-03-10|1304.65
#2014-03-11|1307.22
#2014-03-12|1288.07
#2014-03-13|1300.78
#2014-03-14|1270.10
#2014-03-17|1256.47
#2014-03-18|1280.82
#2014-03-19|1274.27
#2014-03-20|1241.93
#2014-03-21|1247.58
#2014-03-24|1265.17
#2014-03-25|1260.40
#2014-03-26|1272.58
#2014-03-27|1293.81
#2014-03-28|1295.49
#2014-03-31|1305.14
#2014-04-01|1310.42
#2014-04-02|1312.34
#2014-04-03|1311.52
#2014-04-04|1322.22
#2014-04-07|1314.56
#2014-04-08|1312.40
#2014-04-09|1298.41
#2014-04-10|1306.09
#2014-04-11|1292.79
#2014-04-14|1284.72
#2014-04-15|1286.90
#2014-04-16|1309.82
#2014-04-17|1311.52
#2014-04-18|1319.70
#2014-04-21|1315.90
#2014-04-22|1313.22
#2014-04-23|1320.92
#2014-04-24|1324.55
#2014-04-25|1332.01
#2014-04-28|1316.54
#2014-04-29|1315.01
#2014-04-30|1322.47
#2014-05-01|1322.44
#2014-05-02|1329.64
#2014-05-05|1332.51
#2014-05-06|1340.91
#2014-05-07|1309.77
#2014-05-08|1305.03
#2014-05-09|1298.21
#2014-05-12|1291.79
#2014-05-13|1305.60
#2014-05-14|1312.67
#2014-05-15|1318.99
#2014-05-16|1301.76
#2014-05-19|1290.15
#2014-05-20|1288.82
#2014-05-21|1284.66
#2014-05-22|1306.66
#2014-05-23|1306.73
#2014-05-26|1318.19
#2014-05-27|1318.49
#2014-05-28|1341.54
#2014-05-29|1349.41
#2014-05-30|1341.37
#2014-06-02|1350.14
#2014-06-03|1349.50
#2014-06-04|1350.25
#2014-06-05|1354.83
#2014-06-06|1363.08
#2014-06-09|1364.05
#2014-06-10|1362.75
#2014-06-11|1371.34
#2014-06-12|1370.35
#2014-06-13|1366.95
#2014-06-16|1362.41
#2014-06-17|1355.20
#2014-06-18|1364.22
#2014-06-19|1392.00
#2014-06-20|1391.42
#2014-06-23|1402.82
#2014-06-24|1404.65
#2014-06-25|1403.85
#2014-06-26|1417.25
#2014-06-27|1402.59
#2014-06-30|1412.02
#2014-07-01|1422.46
#2014-07-02|1416.87
#2014-07-03|1411.11
#2014-07-04|1413.79
#2014-07-07|1410.11
#2014-07-08|1417.23
#2014-07-09|1403.79
#2014-07-10|1400.08
#2014-07-11|1399.86
#2014-07-14|1404.00
#2014-07-15|1401.60
#2014-07-16|1402.59
#2014-07-17|1412.42
#2014-07-18|1411.06
#2014-07-21|1412.72
#2014-07-22|1430.05
#2014-07-23|1436.05
#2014-07-24|1428.96
#2014-07-25|1444.94
#2014-07-28|1450.32
#2014-07-29|1448.63
#2014-07-30|1434.51
#2014-07-31|1434.11
#2014-08-01|1425.58
#2014-08-04|1425.99
#2014-08-05|1403.90
#2014-08-06|1404.87
#2014-08-07|1416.80
#2014-08-08|1397.68
#2014-08-11|1418.54
#2014-08-12|1429.86
#2014-08-13|1432.38
#2014-08-14|1448.67
#2014-08-15|1443.54
#2014-08-18|1452.21
#2014-08-19|1455.79
#2014-08-20|1445.68
#2014-08-21|1444.96
#2014-08-22|1425.27
#2014-08-25|1436.16
#2014-08-26|1446.96
#2014-08-27|1459.86
#2014-08-28|1459.69
#2014-08-29|1451.37
#2014-09-01|1463.26
#2014-09-02|1456.19
#2014-09-03|1465.67
#2014-09-04|1449.26
#2014-09-05|1445.21
#2014-09-08|1445.66
#2014-09-09|1427.15
#2014-09-10|1413.96
#2014-09-11|1398.22
#2014-09-12|1383.95
#2014-09-15|1380.15
#2014-09-16|1376.74
#2014-09-17|1368.80
#2014-09-18|1353.11
#2014-09-19|1356.00
#2014-09-22|1348.38
#2014-09-23|1349.14
#2014-09-24|1362.43
#2014-09-25|1373.71
#2014-09-26|1366.06
#2014-09-29|1368.78
#2014-09-30|1353.28
#2014-10-01|1342.39
#2014-10-02|1321.24
#2014-10-03|1317.72
#2014-10-06|1333.90
#2014-10-07|1328.78
#2014-10-08|1317.78
#2014-10-09|1302.08
#2014-10-10|1280.12
#2014-10-13|1283.75
#2014-10-14|1264.65
#2014-10-15|1287.91
#2014-10-16|1259.70
#2014-10-17|1244.15
#2014-10-20|1288.77
#2014-10-21|1283.26
#2014-10-22|1316.24
#2014-10-23|1302.98
#2014-10-24|1312.07
#2014-10-27|1328.78
#2014-10-28|1315.96
#2014-10-29|1334.09
#2014-10-30|1324.96
#2014-10-31|1331.03
#2014-11-03|1308.18
#2014-11-04|1335.23
#2014-11-05|1308.95
#2014-11-06|1294.54
#2014-11-07|1293.32
#2014-11-10|1293.94
#2014-11-11|1295.98
#2014-11-12|1289.64
#2014-11-13|1278.02
#2014-11-14|1280.22
#2014-11-17|1251.63
#2014-11-18|1268.84
#2014-11-19|1265.12
#2014-11-20|1259.04
#2014-11-21|1262.97
#2014-11-24|1256.24
#2014-11-25|1255.49
#2014-11-26|1261.02
#2014-11-27|1250.11
#2014-11-28|1256.99
#2014-12-01|1260.01
#2014-12-02|1260.06
#2014-12-03|1260.59
#2014-12-04|1269.84
#2014-12-05|1254.33
#2014-12-08|1264.29
#2014-12-09|1269.53
#2014-12-10|1257.98
#2014-12-11|1243.63
#2014-12-12|1258.87
#2014-12-15|1251.14
#2014-12-16|1239.10
#2014-12-17|1241.50
#2014-12-18|1252.29
#2014-12-19|1267.79
#2014-12-22|1270.87
#2014-12-23|1261.60
#2014-12-24|1267.34
#2014-12-25|1265.39
#2014-12-26|1280.80
#2014-12-29|1289.00
#2014-12-30|1287.28
#2014-12-31|1282.98
#2015-01-01|1282.98
#2015-01-02|1280.37
#2015-01-05|1288.69
#2015-01-06|1261.45
#2015-01-07|1245.24
#2015-01-08|1256.35
#2015-01-09|1263.83
#2015-01-12|1263.18
#2015-01-13|1256.99
#2015-01-14|1256.06
#2015-01-15|1281.57
#2015-01-16|1261.53
#2015-01-19|1267.89
#2015-01-20|1268.80
#2015-01-21|1273.38
#2015-01-22|1265.08
#2015-01-23|1270.07
#2015-01-26|1261.17
#2015-01-27|1284.44
#2015-01-28|1280.04
#2015-01-29|1262.89
#2015-01-30|1266.59
#2015-02-02|1263.50
#2015-02-03|1258.92
#2015-02-04|1277.42
#2015-02-05|1274.33
#2015-02-06|1265.96
#2015-02-09|1274.68
#2015-02-10|1265.61
#2015-02-11|1253.01
#2015-02-12|1275.52
#2015-02-13|1288.42
#2015-02-16|1295.83
#2015-02-17|1296.65
#2015-02-18|1303.78
#2015-02-19|1308.39
#2015-02-20|1322.47
#2015-02-23|1328.77
#2015-02-24|1331.10
#2015-02-25|1342.74
#2015-02-26|1341.41
#2015-02-27|1340.71
#2015-03-02|1328.28
#2015-03-03|1333.80
#2015-03-04|1324.23
#2015-03-05|1309.39
#2015-03-06|1302.72
#2015-03-09|1292.23
#2015-03-10|1286.13
#2015-03-11|1288.00
#2015-03-12|1308.67
#2015-03-13|1312.63
#2015-03-16|1311.61
#2015-03-17|1317.77
#2015-03-18|1319.51
#2015-03-19|1316.56
#2015-03-20|1329.26
#2015-03-23|1343.93
#2015-03-24|1353.31
#2015-03-25|1364.56
#2015-03-26|1352.67
#2015-03-27|1348.68
#2015-03-30|1330.46
#2015-03-31|1339.75
#2015-04-01|1329.01
#2015-04-02|1340.82
#2015-04-03|1350.14
#2015-04-06|1343.65
#2015-04-07|1339.36
#2015-04-08|1354.69
#2015-04-09|1347.87
#2015-04-10|1349.95
#2015-04-13|1345.20
#2015-04-14|1368.26
#2015-04-15|1369.01
#2015-04-16|1382.63
#2015-04-17|1372.97
#2015-04-20|1357.60
#2015-04-21|1365.01
#2015-04-22|1371.12
#2015-04-23|1376.43
#2015-04-24|1388.55
#2015-04-27|1388.27
#2015-04-28|1385.83
#2015-04-29|1382.56
#2015-04-30|1363.82
#2015-05-01|1354.24
#2015-05-04|1356.94
#2015-05-05|1358.98
#2015-05-06|1363.69
#2015-05-07|1349.96
#2015-05-08|1350.99
#2015-05-11|1355.26
#2015-05-12|1370.18
#2015-05-13|1387.02
#2015-05-14|1387.09
#2015-05-15|1386.79
#2015-05-18|1384.85
#2015-05-19|1376.85
#2015-05-20|1377.99
#2015-05-21|1373.43
#2015-05-22|1374.99
#2015-05-25|1378.41
#2015-05-26|1363.86
#2015-05-27|1360.94
#2015-05-28|1353.00
#2015-05-29|1358.14
#2015-06-01|1362.92
#2015-06-02|1361.31
#2015-06-03|1361.47
#2015-06-04|1361.18
#2015-06-05|1346.73
#2015-06-08|1349.57
#2015-06-09|1342.45
#2015-06-10|1356.22
#2015-06-11|1365.32
#2015-06-12|1366.35
#2015-06-15|1358.91
#2015-06-16|1352.80
#2015-06-17|1342.81
#2015-06-18|1345.75
#2015-06-19|1355.58
#2015-06-22|1363.35
#2015-06-23|1366.26
#2015-06-24|1364.48
#2015-06-25|1364.89
#2015-06-26|1354.95
#2015-06-29|1337.38
#2015-06-30|1347.04
#2015-07-01|1359.69
#2015-07-02|1376.86
#2015-07-03|1370.97
#2015-07-06|1344.42
#2015-07-07|1348.15
#2015-07-08|1324.12
#2015-07-09|1322.28
#2015-07-10|1314.00
#2015-07-13|1324.13
#2015-07-14|1343.44
#2015-07-15|1344.56
#2015-07-16|1350.66
#2015-07-17|1350.06
#2015-07-20|1348.32
#2015-07-21|1358.30
#2015-07-22|1349.94
#2015-07-23|1351.66
#2015-07-24|1348.28
#2015-07-27|1336.99
#2015-07-28|1338.02
#2015-07-29|1342.43
#2015-07-30|1341.29
#2015-07-31|1356.39
#2015-08-03|1353.01
#2015-08-04|1359.87
#2015-08-05|1375.33
#2015-08-06|1376.71
#2015-08-07|1397.32
#2015-08-10|1410.65
#2015-08-11|1405.62
#2015-08-12|1412.84
#2015-08-13|1415.99
#2015-08-14|1416.01
#2015-08-17|1428.34
#2015-08-18|1425.39
#2015-08-19|1411.02
#2015-08-20|1402.52
#2015-08-21|1380.28
#2015-08-24|1335.90
#2015-08-25|1292.75
#2015-08-26|1326.37
#2015-08-27|1336.42
#2015-08-28|1366.68
#2015-08-31|1363.35
#2015-09-01|1339.64
#2015-09-02|1322.39
#2015-09-03|1324.25
#2015-09-04|1314.41
#2015-09-07|1300.66
#2015-09-08|1268.40
#2015-09-09|1312.98
#2015-09-10|1321.97
#2015-09-11|1326.12
#2015-09-14|1332.49
#2015-09-15|1311.26
#2015-09-16|1310.99
#2015-09-17|1326.55
#2015-09-18|1320.22
#2015-09-21|1303.51
#2015-09-22|1303.93
#2015-09-23|1285.31
#2015-09-24|1270.38
#2015-09-25|1279.94
#2015-09-28|1297.04
#2015-09-29|1263.47
#2015-09-30|1283.54
#2015-10-01|1300.26
#2015-10-02|1298.42
#2015-10-05|1301.63
#2015-10-06|1309.31
#2015-10-07|1324.69
#2015-10-08|1323.60
#2015-10-09|1362.45
#2015-10-12|1377.93
#2015-10-13|1379.29
#2015-10-14|1358.05
#2015-10-15|1392.44
#2015-10-16|1380.15
#2015-10-19|1383.64
#2015-10-20|1364.00
#2015-10-21|1383.69
#2015-10-22|1358.66
#2015-10-23|1371.15
#2015-10-26|1368.12
#2015-10-27|1360.17
#2015-10-28|1348.29
#2015-10-29|1339.73
#2015-10-30|1344.08
#2015-11-02|1329.30
#2015-11-03|1332.75
#2015-11-04|1314.29
#2015-11-05|1320.13
#2015-11-06|1312.12
#2015-11-09|1320.62
#2015-11-10|1316.37
#2015-11-11|1326.72
#2015-11-12|1328.20
#2015-11-13|1324.41
#2015-11-16|1302.84
#2015-11-17|1315.32
#2015-11-18|1309.60
#2015-11-19|1330.43
#2015-11-20|1335.55
#2015-11-23|1342.83
#2015-11-24|1358.17
#2015-11-25|1345.71
#2015-11-26|1355.89
#2015-11-27|1340.61
#2015-11-30|1322.97
#2015-12-01|1345.47
#2015-12-02|1343.73
#2015-12-03|1340.61
#2015-12-04|1322.55
#2015-12-07|1316.66
#2015-12-08|1302.00
#2015-12-09|1297.18
#2015-12-10|1296.23
#2015-12-11|1306.66
#2015-12-14|1296.30
#2015-12-15|1274.75
#2015-12-16|1302.40
#2015-12-17|1313.12
#2015-12-18|1308.51
#2015-12-21|1306.21
#2015-12-22|1316.41
#2015-12-23|1316.56
#2015-12-24|1311.45
#2015-12-25|1305.58
#2015-12-28|1307.16
#2015-12-29|1327.23
#2015-12-30|1324.48
#2015-12-31|1326.35
#2016-01-01|1326.35
#2016-01-04|1298.36
#2016-01-05|1300.25
#2016-01-06|1293.89
#2016-01-07|1275.86
#2016-01-08|1269.62
#2016-01-11|1266.39
#2016-01-12|1229.48
#2016-01-13|1269.44
#2016-01-14|1244.81
#2016-01-15|1244.05
#2016-01-18|1232.73
#2016-01-19|1233.91
#2016-01-20|1197.86
#2016-01-21|1177.14
#2016-01-22|1218.61
#2016-01-25|1229.97
#2016-01-26|1208.36
#2016-01-27|1233.43
#2016-01-28|1238.82
#2016-01-29|1264.16
#2016-02-01|1295.76
#2016-02-02|1286.80
#2016-02-03|1268.15
#2016-02-04|1281.41
#2016-02-05|1268.11
#2016-02-08|1288.40
#2016-02-09|1256.51
#2016-02-10|1233.60
#2016-02-11|1244.21
#2016-02-12|1183.27
#2016-02-15|1244.61
#2016-02-16|1234.79
#2016-02-17|1219.09
#2016-02-18|1244.28
#2016-02-19|1231.17
#2016-02-22|1237.25
#2016-02-23|1234.71
#2016-02-24|1237.37
#2016-02-25|1254.56
#2016-02-26|1246.46
#2016-02-29|1240.45
#2016-03-01|1244.54
#2016-03-02|1272.50
#2016-03-03|1282.71
#2016-03-04|1301.76
#2016-03-07|1307.38
#2016-03-08|1304.84
#2016-03-09|1295.62
#2016-03-10|1304.01
#2016-03-11|1319.68
#2016-03-14|1336.26
#2016-03-15|1337.56
#2016-03-16|1322.78
#2016-03-17|1358.57
#2016-03-18|1360.63
#2016-03-21|1356.89
#2016-03-22|1382.15
#2016-03-23|1374.20
#2016-03-24|1369.84
#2016-03-25|1352.04
#2016-03-28|1357.16
#2016-03-29|1365.74
#2016-03-30|1372.13
#2016-03-31|1369.36
#2016-04-01|1331.32
#2016-04-04|1339.93
#2016-04-05|1312.47
#2016-04-06|1321.48
#2016-04-07|1349.93
#2016-04-08|1356.83
#2016-04-11|1364.99
#2016-04-12|1370.75
#2016-04-13|1382.84
#2016-04-14|1410.47
#2016-04-15|1418.21
#2016-04-18|1423.61
#2016-04-19|1441.07
#2016-04-20|1436.56
#2016-04-21|1450.22
#2016-04-22|1426.47
#2016-04-25|1416.32
#2016-04-26|1406.83
#2016-04-27|1405.40
#2016-04-28|1413.24
#2016-04-29|1428.55
#2016-05-02|1399.43
#2016-05-03|1401.44
#2016-05-04|1383.29
#2016-05-05|1379.96
#2016-05-06|1376.76
#2016-05-09|1363.11
#2016-05-10|1388.74
#2016-05-11|1396.77
#2016-05-12|1394.87
#2016-05-13|1379.15
#2016-05-16|1379.23
#2016-05-17|1392.61
#2016-05-18|1383.17
#2016-05-19|1366.93
#2016-05-20|1371.17
#2016-05-23|1374.82
#2016-05-24|1359.72
#2016-05-25|1371.01
#2016-05-26|1387.84
#2016-05-27|1396.19
#2016-05-30|1391.79
#2016-05-31|1397.18
#2016-06-01|1390.11
#2016-06-02|1372.29
#2016-06-03|1403.79
#2016-06-06|1389.30
#2016-06-07|1401.11
#2016-06-08|1408.29
#2016-06-09|1404.58
#2016-06-10|1395.60
#2016-06-13|1359.67
#2016-06-14|1350.64
#2016-06-15|1344.74
#2016-06-16|1332.77
#2016-06-17|1341.81
#2016-06-20|1377.47
#2016-06-21|1381.13
#2016-06-22|1372.01
#2016-06-23|1368.26
#2016-06-24|1314.17
#2016-06-27|1343.31
#2016-06-28|1347.11
#2016-06-29|1373.61
#2016-06-30|1388.43
#2016-07-01|1398.38
#2016-07-04|1401.28
#2016-07-05|1410.46
#2016-07-06|1397.28
#2016-07-07|1393.22
#2016-07-08|1378.98
#2016-07-11|1418.63
#2016-07-12|1423.38
#2016-07-13|1435.49
#2016-07-14|1437.94
#2016-07-15|1435.61
#2016-07-18|1437.08
#2016-07-19|1441.03
#2016-07-20|1442.97
#2016-07-21|1460.71
#2016-07-22|1454.46
#2016-07-25|1459.28
#2016-07-26|1475.19
#2016-07-27|1490.01
#2016-07-28|1498.02
#2016-07-29|1529.06
#2016-08-01|1512.71
#2016-08-02|1512.48
#2016-08-03|1480.58
#2016-08-04|1482.23
#2016-08-05|1466.76
#2016-08-08|1478.94
#2016-08-09|1490.18
#2016-08-10|1510.89
#2016-08-11|1511.03
#2016-08-12|1520.86
#2016-08-15|1512.48
#2016-08-16|1501.54
#2016-08-17|1494.86
#2016-08-18|1499.61
#2016-08-19|1496.45
#2016-08-22|1506.83
#2016-08-23|1513.39
#2016-08-24|1508.20
#2016-08-25|1507.07
#2016-08-26|1498.40
#2016-08-29|1483.54
#2016-08-30|1476.69
#2016-08-31|1477.47
#2016-09-01|1479.25
#2016-09-02|1468.01
#2016-09-05|1482.52
#2016-09-06|1509.72
#2016-09-07|1524.19
#2016-09-08|1517.05
#2016-09-09|1495.73
#2016-09-12|1475.58
#2016-09-13|1473.00
#2016-09-14|1465.28
#2016-09-15|1463.24
#2016-09-16|1463.00
#2016-09-19|1468.98
#2016-09-20|1472.61
#2016-09-21|1505.56
#2016-09-22|1515.48
#2016-09-23|1516.48
#2016-09-26|1510.37
#2016-09-27|1532.38
#2016-09-28|1528.00
#2016-09-29|1531.22
#2016-09-30|1516.12
#2016-10-03|1518.31
#2016-10-04|1510.57
#2016-10-05|1498.24
#2016-10-06|1510.26
#2016-10-07|1512.18
#2016-10-10|1508.39
#2016-10-11|1510.60
#2016-10-12|1504.79
#2016-10-13|1506.81
#2016-10-14|1507.11
#2016-10-17|1503.73
#2016-10-18|1518.67
#2016-10-19|1534.45
#2016-10-20|1531.83
#2016-10-21|1519.88
#2016-10-24|1535.01
#2016-10-25|1542.63
#2016-10-26|1547.35
#2016-10-27|1538.85
#2016-10-28|1534.79
#2016-10-31|1535.19
#2016-11-01|1537.69
#2016-11-02|1521.51
#2016-11-03|1522.61
#2016-11-04|1504.64
#2016-11-07|1512.43
#2016-11-08|1518.36
#2016-11-09|1453.54
#2016-11-10|1501.51
#2016-11-11|1496.38
#2016-11-14|1481.54
#2016-11-15|1474.51
#2016-11-16|1482.41
#2016-11-17|1478.80
#2016-11-18|1469.01
#2016-11-21|1479.72
#2016-11-22|1487.49
#2016-11-23|1473.47
#2016-11-24|1454.37
#2016-11-25|1456.93
#2016-11-28|1479.25
#2016-11-29|1463.91
#2016-11-30|1458.69
#2016-12-01|1463.69
#2016-12-02|1461.68
#2016-12-05|1444.53
#2016-12-06|1467.33
#2016-12-07|1480.04
#2016-12-08|1489.52
#2016-12-09|1480.73
#2016-12-12|1485.37
#2016-12-13|1494.62
#2016-12-14|1495.62
#2016-12-15|1456.19
#2016-12-16|1463.85
#2016-12-19|1470.88
#2016-12-20|1464.75
#2016-12-21|1468.71
#2016-12-22|1470.85
#2016-12-23|1469.38
#2016-12-26|1462.45
#2016-12-27|1451.46
#2016-12-28|1461.05
#2016-12-29|1462.47
#2016-12-30|1460.85
#2017-01-02|1462.21
#2017-01-03|1456.02
#2017-01-04|1490.42
#2017-01-05|1506.59
#2017-01-06|1497.84
#2017-01-09|1492.42
#2017-01-10|1496.73
#2017-01-11|1492.69
#2017-01-12|1516.38
#2017-01-13|1512.25
#2017-01-16|1509.83
#2017-01-17|1499.84
#2017-01-18|1498.68
#2017-01-19|1484.31
#2017-01-20|1485.60
#2017-01-23|1497.27
#2017-01-24|1496.87
#2017-01-25|1502.18
#2017-01-26|1511.87
#2017-01-27|1512.97
#2017-01-30|1518.87
#2017-01-31|1515.24
#2017-02-01|1515.78
#2017-02-02|1514.83
#2017-02-03|1515.95
#2017-02-06|1523.84
#2017-02-07|1526.18
#2017-02-08|1528.98
#2017-02-09|1509.90
#2017-02-10|1523.05
#2017-02-13|1528.28
#2017-02-14|1522.31
#2017-02-15|1533.24
#2017-02-16|1542.79
#2017-02-17|1536.51
#2017-02-20|1531.60
#2017-02-21|1537.82
#2017-02-22|1539.57
#2017-02-23|1550.15
#2017-02-24|1542.30
#2017-02-27|1538.56
#2017-02-28|1544.56
#2017-03-01|1533.85
#2017-03-02|1537.88
#2017-03-03|1522.62
#2017-03-06|1524.89
#2017-03-07|1535.01
#2017-03-08|1530.32
#2017-03-09|1524.82
#2017-03-10|1536.73
#2017-03-13|1546.89
#2017-03-14|1556.50
#2017-03-15|1551.50
#2017-03-16|1582.14
#2017-03-17|1581.50
#2017-03-20|1580.44
#2017-03-21|1588.38
#2017-03-22|1574.16
#2017-03-23|1579.19
#2017-03-24|1576.78
#2017-03-27|1568.27
#2017-03-28|1590.28
#2017-03-29|1591.59
#2017-03-30|1565.85
#2017-03-31|1556.53
#2017-04-03|1569.76
#2017-04-04|1560.08
#2017-04-05|1553.64
#2017-04-06|1532.89
#2017-04-07|1540.85
#2017-04-10|1541.77
#2017-04-11|1553.07
#2017-04-12|1551.77
#2017-04-13|1552.82
#2017-04-14|1538.02
#2017-04-17|1550.55
#2017-04-18|1559.43
#2017-04-19|1550.12
#2017-04-20|1554.97
#2017-04-21|1576.51
#2017-04-24|1586.90
#2017-04-25|1586.01
#2017-04-26|1595.76
#2017-04-27|1588.79
#2017-04-28|1596.72
#2017-05-01|1600.23
#2017-05-02|1607.07
#2017-05-03|1603.31
#2017-05-04|1599.53
#2017-05-05|1599.59
#2017-05-08|1629.24
#2017-05-09|1619.46
#2017-05-10|1614.20
#2017-05-11|1621.10
#2017-05-12|1622.86
#2017-05-15|1630.03
#2017-05-16|1648.20
#2017-05-17|1658.19
#2017-05-18|1646.84
#2017-05-19|1648.80
#2017-05-22|1668.99
#2017-05-23|1670.01
#2017-05-24|1661.24
#2017-05-25|1679.25
#2017-05-26|1675.19
#2017-05-29|1674.67
#2017-05-30|1683.62
#2017-05-31|1685.54
#2017-06-01|1687.87
#2017-06-02|1714.40
#2017-06-05|1718.35
#2017-06-06|1717.21
#2017-06-07|1706.85
#2017-06-08|1695.02
#2017-06-09|1686.13
#2017-06-12|1706.59
#2017-06-13|1720.55
#2017-06-14|1740.48
#2017-06-15|1719.37
#2017-06-16|1719.60
#2017-06-19|1724.81
#2017-06-20|1727.06
#2017-06-21|1724.70
#2017-06-22|1733.30
#2017-06-23|1741.19
#2017-06-26|1736.20
#2017-06-27|1726.45
#2017-06-28|1722.76
#2017-06-29|1734.50
#2017-06-30|1724.64
#2017-07-03|1713.02
#2017-07-04|1706.42
#2017-07-05|1713.82
#2017-07-06|1724.53
#2017-07-07|1702.93
#2017-07-10|1710.48
#2017-07-11|1721.40
#2017-07-12|1721.35
#2017-07-13|1729.84
#2017-07-14|1744.15
#2017-07-17|1746.97
#2017-07-18|1755.82
#2017-07-19|1765.28
#2017-07-20|1773.47
#2017-07-21|1774.78
#2017-07-24|1774.23
#2017-07-25|1758.17
#2017-07-26|1752.43
#2017-07-27|1760.46
#2017-07-28|1758.92
#2017-07-31|1766.75
#2017-08-01|1786.16
#2017-08-02|1777.44
#2017-08-03|1776.78
#2017-08-04|1772.86
#2017-08-07|1797.43
#2017-08-08|1783.97
#2017-08-09|1765.55
#2017-08-10|1766.63
#2017-08-11|1763.72
#2017-08-14|1741.34
#2017-08-15|1738.29
#2017-08-16|1730.35
#2017-08-17|1744.14
#2017-08-18|1737.00
#2017-08-21|1751.90
#2017-08-22|1742.24
#2017-08-23|1752.72
#2017-08-24|1742.99
#2017-08-25|1741.85
#2017-08-28|1746.44
#2017-08-29|1758.29
#2017-08-30|1744.21
#2017-08-31|1748.44
#2017-09-01|1765.28
#2017-09-04|1746.55
#2017-09-05|1745.63
#2017-09-06|1748.55
#2017-09-07|1770.71
#2017-09-08|1778.42
#2017-09-11|1777.66
#2017-09-12|1762.55
#2017-09-13|1755.46
#2017-09-14|1747.67
#2017-09-15|1756.03
#2017-09-18|1758.58
#2017-09-19|1775.00
#2017-09-20|1783.88
#2017-09-21|1770.98
#2017-09-22|1773.90
#2017-09-25|1786.92
#2017-09-26|1786.73
#2017-09-27|1782.82
#2017-09-28|1795.52
#2017-09-29|1801.80
#2017-10-02|1800.53
#2017-10-03|1804.55
#2017-10-04|1804.38
#2017-10-05|1801.95
#2017-10-06|1798.57
#2017-10-09|1801.25
#2017-10-10|1839.24
#2017-10-11|1838.28
#2017-10-12|1844.25
#2017-10-13|1862.88
#2017-10-16|1877.67
#2017-10-17|1870.21
#2017-10-18|1858.00
#2017-10-19|1860.05
#2017-10-20|1849.39
#2017-10-23|1855.61
#2017-10-24|1869.63
#2017-10-25|1879.30
#2017-10-26|1880.54
#2017-10-27|1888.72
#2017-10-30|1900.60
#2017-10-31|1904.90
#2017-11-01|1924.62
#2017-11-02|1943.82
#2017-11-03|1941.25
#2017-11-06|1946.45
#2017-11-07|1958.69
#2017-11-08|1948.72
#2017-11-09|1955.86
#2017-11-10|1936.54
#2017-11-13|1909.29
#2017-11-14|1902.92
#2017-11-15|1871.80
#2017-11-16|1898.13
#2017-11-17|1909.98
#2017-11-20|1909.14
#2017-11-21|1914.39
#2017-11-22|1933.45
#2017-11-23|1940.45
#2017-11-24|1933.49
#2017-11-27|1925.24
#2017-11-28|1934.84
#2017-11-29|1945.63
#2017-11-30|1939.32
#2017-12-01|1930.88
#2017-12-04|1928.05
#2017-12-05|1946.91
#2017-12-06|1918.46
#2017-12-07|1940.39
#2017-12-08|1936.12
#2017-12-11|1932.41
#2017-12-12|1935.34
#2017-12-13|1943.23
#2017-12-14|1946.51
#2017-12-15|1944.39
#2017-12-18|1959.00
#2017-12-19|1925.91
#2017-12-20|1920.90
#2017-12-21|1925.27
#2017-12-22|1921.95
#2017-12-25|1927.94
#2017-12-26|1932.53
#2017-12-27|1942.34
#2017-12-28|1944.75
#2017-12-29|1950.51
#2018-01-01|1950.51
#2018-01-02|1963.45
#2018-01-03|1957.00
#2018-01-04|1996.11
#2018-01-05|2001.33
#2018-01-08|2005.67
#2018-01-09|2022.67
#2018-01-10|2026.29
#2018-01-11|2013.82
#2018-01-12|2005.23
#2018-01-15|2016.45
#2018-01-16|2016.86
#2018-01-17|2008.26
#2018-01-18|1996.48
#2018-01-19|2028.35
#2018-01-22|2021.03
#2018-01-23|2043.55
#2018-01-24|2055.15
#2018-01-25|2055.96
#2018-01-26|2041.58
#2018-01-29|2043.61
#2018-01-30|2020.01
#2018-01-31|2004.22
#2018-02-01|2019.73
#2018-02-02|1995.83
#2018-02-05|1953.73
#2018-02-06|1863.67
#2018-02-07|1851.48
#2018-02-08|1867.64
#2018-02-09|1830.91
#2018-02-12|1834.32
#2018-02-13|1840.57
#2018-02-14|1839.72
#2018-02-15|1857.95
#2018-02-16|1892.34
#2018-02-19|1923.23
#2018-02-20|1908.02
#2018-02-21|1907.92
#2018-02-22|1893.21
#2018-02-23|1922.46
#2018-02-26|1922.16
#2018-02-27|1919.76
#2018-02-28|1905.21
#2018-03-01|1860.64
#2018-03-02|1848.08
#2018-03-05|1836.14
#2018-03-06|1863.18
#2018-03-07|1854.09
#2018-03-08|1851.15
#2018-03-09|1866.45
#2018-03-12|1893.78
#2018-03-13|1892.31
#2018-03-14|1883.31
#2018-03-15|1877.86
#2018-03-16|1876.01
#2018-03-19|1862.03
#2018-03-20|1854.21
#2018-03-21|1854.39
#2018-03-22|1876.76
#2018-03-23|1810.10
#2018-03-26|1817.31
#2018-03-27|1861.11
#2018-03-28|1840.19
#2018-03-29|1862.28
#2018-03-30|1879.21
#2018-04-02|1868.44
#2018-04-03|1861.65
#2018-04-04|1863.00
#2018-04-05|1876.27
#2018-04-06|1876.97
#2018-04-09|1889.73
#2018-04-10|1909.94
#2018-04-11|1906.80
#2018-04-12|1884.91
#2018-04-13|1900.34
#2018-04-16|1906.31
#2018-04-17|1905.99
#2018-04-18|1945.32
#2018-04-19|1962.25
#2018-04-20|1947.35
#2018-04-23|1925.13
#2018-04-24|1932.32
#2018-04-25|1922.54
#2018-04-26|1936.31
#2018-04-27|1961.58
#2018-04-30|1974.71
#2018-05-01|1947.78
#2018-05-02|1940.22
#2018-05-03|1949.85
#2018-05-04|1950.56
#2018-05-07|1951.30
#2018-05-08|1945.22
#2018-05-09|1937.18
#2018-05-10|1956.97
#2018-05-11|1985.89
#2018-05-14|1993.35
#2018-05-15|1977.69
#2018-05-16|1955.03
#2018-05-17|1950.00
#2018-05-18|1949.58
#2018-05-21|1941.52
#2018-05-22|1937.13
#2018-05-23|1937.09
#2018-05-24|1928.95
#2018-05-25|1916.03
#2018-05-28|1940.82
#2018-05-29|1929.58
#2018-05-30|1898.39
#2018-05-31|1908.51
#2018-06-01|1903.04
#2018-06-04|1927.50
#2018-06-05|1925.16
#2018-06-06|1927.28
#2018-06-07|1937.60
#2018-06-08|1934.27
#2018-06-11|1943.23
#2018-06-12|1938.57
#2018-06-13|1938.35
#2018-06-14|1906.50
#2018-06-15|1894.99
#2018-06-18|1883.55
#2018-06-19|1859.80
#2018-06-20|1863.35
#2018-06-21|1863.67
#2018-06-22|1869.11
#2018-06-25|1857.61
#2018-06-26|1863.24
#2018-06-27|1854.02
#2018-06-28|1849.06
#2018-06-29|1842.92
#2018-07-02|1796.78
#2018-07-03|1790.54
#2018-07-04|1801.72
#2018-07-05|1780.16
#2018-07-06|1797.63
#2018-07-09|1825.98
#2018-07-10|1828.44
#2018-07-11|1813.31
#2018-07-12|1797.13
#2018-07-13|1804.91
#2018-07-16|1804.49
#2018-07-17|1808.85
#2018-07-18|1802.94
#2018-07-19|1806.93
#2018-07-20|1817.51
#2018-07-23|1809.45
#2018-07-24|1840.75
#2018-07-25|1856.04
#2018-07-26|1876.28
#2018-07-27|1879.95
#2018-07-30|1881.54
#2018-07-31|1857.18
#2018-08-01|1836.58
#2018-08-02|1819.19
#2018-08-03|1819.88
#2018-08-06|1778.92
#2018-08-07|1799.80
#2018-08-08|1799.33
#2018-08-09|1794.47
#2018-08-10|1783.01
#2018-08-13|1744.44
#2018-08-14|1776.45
#2018-08-15|1767.31
#2018-08-16|1755.88
#2018-08-17|1769.17
#2018-08-20|1769.31
#2018-08-21|1765.26
#2018-08-22|1776.19
#2018-08-23|1770.93
#2018-08-24|1779.59
#2018-08-27|1789.56
#2018-08-28|1793.33
#2018-08-29|1790.95
#2018-08-30|1800.12
#2018-08-31|1803.24
#2018-09-03|1780.84
#2018-09-04|1777.43
#2018-09-05|1944.30
#2018-09-06|1786.73
#2018-09-07|1776.40
#2018-09-10|1788.74
#2018-09-11|1793.26
#2018-09-12|1791.88
#2018-09-13|1812.41
#2018-09-14|1829.51
#2018-09-17|1828.50
#2018-09-18|1845.06
#2018-09-19|1865.77
#2018-09-20|1861.82
#2018-09-21|1874.85
#2018-09-24|1875.57
#2018-09-25|1893.62
#2018-09-26|1902.32
#2018-09-27|1872.38
#2018-09-28|1875.73
#2018-10-01|1873.36
#2018-10-02|1871.44
#2018-10-03|1846.21
#2018-10-04|1854.21
#2018-10-05|1841.73
#2018-10-08|1842.80
#2018-10-09|1822.25
#2018-10-10|1820.34
#2018-10-11|1753.23
#2018-10-12|1773.06
#2018-10-15|1740.80
#2018-10-16|1750.87
#2018-10-17|1778.62
#2018-10-18|1761.85
#2018-10-19|1754.75
#2018-10-22|1743.81
#2018-10-23|1685.41
#2018-10-24|1688.74
#2018-10-25|1628.56
#2018-10-26|1622.03
#2018-10-29|1608.75
#2018-10-30|1630.79
#2018-10-31|1648.36
#2018-11-01|1651.05
#2018-11-02|1675.03
#2018-11-05|1660.93
#2018-11-06|1667.34
#2018-11-07|1643.45
#2018-11-08|1667.43
#2018-11-09|1657.79
#2018-11-12|1663.88
#2018-11-13|1629.15
#2018-11-14|1625.50
#2018-11-15|1633.10
#2018-11-16|1629.25
#2018-11-19|1634.52
#2018-11-20|1624.70
#2018-11-21|1608.60
#2018-11-22|1615.98
#2018-11-23|1620.40
#2018-11-26|1633.59
#2018-11-27|1640.09
#2018-11-28|1647.61
#2018-11-29|1677.57
#2018-11-30|1672.81
#2018-12-03|1694.45
#2018-12-04|1657.87
#2018-12-05|1646.44
#2018-12-06|1633.43
#2018-12-07|1627.86
#2018-12-10|1595.72
#2018-12-11|1576.97
#2018-12-12|1613.12
#2018-12-13|1642.12
#2018-12-14|1617.91
#2018-12-17|1626.46
#2018-12-18|1609.59
#2018-12-19|1614.57
#2018-12-20|1585.31
#2018-12-21|1569.67
#2018-12-24|1572.83
#2018-12-25|1511.56
#2018-12-26|1521.55
#2018-12-27|1587.69
#2018-12-28|1590.47
#2018-12-31|1597.47
#2019-01-01|1597.47
#2019-01-02|1593.73
#2019-01-03|1612.87
#2019-01-04|1585.68
#2019-01-07|1625.19
#2019-01-08|1628.96
#2019-01-09|1650.96
#2019-01-10|1641.56
#2019-01-11|1643.24
#2019-01-14|1644.55
#2019-01-15|1662.25
#2019-01-16|1651.42
#2019-01-17|1648.91
#2019-01-18|1660.36
#2019-01-21|1659.26
#2019-01-22|1655.29
#2019-01-23|1648.16
#2019-01-24|1657.24
#2019-01-25|1667.78
#2019-01-28|1657.69
#2019-01-29|1662.15
#2019-01-30|1656.82
#2019-01-31|1686.88
#2019-02-01|1669.30
#2019-02-04|1682.75
#2019-02-05|1687.63
#2019-02-06|1692.19
#2019-02-07|1674.68
#2019-02-08|1648.96
#2019-02-11|1641.93
#2019-02-12|1664.34
#2019-02-13|1674.45
#2019-02-14|1687.08
#2019-02-15|1674.49
#2019-02-18|1694.68
#2019-02-19|1697.11
#2019-02-20|1704.26
#2019-02-21|1697.57
#2019-02-22|1695.46
#2019-02-25|1705.63
#2019-02-26|1705.43
#2019-02-27|1710.69
#2019-02-28|1696.96
#2019-03-01|1698.97
#2019-03-04|1707.96
#2019-03-05|1702.17
#2019-03-06|1696.04
#2019-03-07|1698.67
#2019-03-08|1670.90
#2019-03-11|1673.63
#2019-03-12|1688.90
#2019-03-13|1669.03
#2019-03-14|1664.69
#2019-03-15|1672.54
#2019-03-18|1688.15
#2019-03-19|1690.70
#2019-03-20|1689.16
#2019-03-21|1691.27
#2019-03-22|1710.03
#2019-03-25|1662.90
#2019-03-26|1706.17
#2019-03-27|1713.12
#2019-03-28|1687.02
#2019-03-29|1708.54
#2019-04-01|1723.95
#2019-04-02|1718.67
#2019-04-03|1725.02
#2019-04-04|1720.93
#2019-04-05|1722.18
#2019-04-08|1722.53
#2019-04-09|1715.95
#2019-04-10|1705.51
#2019-04-11|1703.31
#2019-04-12|1700.35
#2019-04-15|1721.28
#2019-04-16|1723.12
#2019-04-17|1722.31
#2019-04-18|1702.98
#2019-04-19|1705.28
#2019-04-22|1704.25
#2019-04-23|1715.89
#2019-04-24|1702.85
#2019-04-25|1709.42
#2019-04-26|1718.56
#2019-04-29|1719.01
#2019-04-30|1718.14
#2019-05-01|1722.19
#2019-05-02|1718.62
#2019-05-03|1719.11
#2019-05-06|1716.80
#2019-05-07|1697.10
#2019-05-08|1667.01
#2019-05-09|1636.03
#2019-05-10|1655.39
#2019-05-13|1654.73
#2019-05-14|1633.51
#2019-05-15|1634.40
#2019-05-16|1634.94
#2019-05-17|1643.02
#2019-05-20|1652.69
#2019-05-21|1630.71
#2019-05-22|1642.13
#2019-05-23|1633.28
#2019-05-24|1637.39
#2019-05-27|1634.53
#2019-05-28|1633.67
#2019-05-29|1618.78
#2019-05-30|1617.93
#2019-05-31|1611.10
#2019-06-03|1601.17
#2019-06-04|1612.84
#2019-06-05|1645.32
#2019-06-06|1637.84
#2019-06-07|1651.28
#2019-06-10|1662.27
#2019-06-11|1675.05
#2019-06-12|1669.06
#2019-06-13|1654.34
#2019-06-14|1661.87
#2019-06-17|1647.94
#2019-06-18|1632.68
#2019-06-19|1665.09
#2019-06-20|1688.37
#2019-06-21|1667.17
#2019-06-24|1676.24
#2019-06-25|1676.21
#2019-06-26|1663.02
#2019-06-27|1689.23
#2019-06-28|1676.93
#2019-07-01|1703.13
#2019-07-02|1716.47
#2019-07-03|1718.66
#2019-07-04|1730.51
#2019-07-05|1721.66
#2019-07-08|1690.15
#2019-07-09|1670.14
#2019-07-10|1664.73
#2019-07-11|1677.11
#2019-07-12|1679.61
#2019-07-15|1677.16
#2019-07-16|1667.47
#2019-07-17|1667.85
#2019-07-18|1632.48
#2019-07-19|1664.83
#2019-07-22|1653.39
#2019-07-23|1655.52
#2019-07-24|1649.08
#2019-07-25|1654.21
#2019-07-26|1641.01
#2019-07-29|1625.88
#2019-07-30|1632.59
#2019-07-31|1621.64
#2019-08-01|1619.24
#2019-08-02|1601.23
#2019-08-05|1566.92
#2019-08-06|1549.66
#2019-08-07|1543.63
#2019-08-08|1559.27
#2019-08-09|1568.56
#2019-08-12|1573.55
#2019-08-13|1533.71
#2019-08-14|1552.68
#2019-08-15|1531.66
#2019-08-16|1531.67
#2019-08-19|1550.46
#2019-08-20|1571.97
#2019-08-21|1568.47
#2019-08-22|1564.85
#2019-08-23|1578.60
#2019-08-26|1544.64
#2019-08-27|1557.54
#2019-08-28|1559.34
#2019-08-29|1551.59
#2019-08-30|1572.55
#2019-09-02|1565.22
#2019-09-03|1571.50
#2019-09-04|1562.88
#2019-09-05|1580.06
#2019-09-06|1600.48
#2019-09-09|1609.15
#2019-09-10|1619.08
#2019-09-11|1636.72
#2019-09-12|1653.55
#2019-09-13|1664.81
#2019-09-16|1672.06
#2019-09-17|1674.32
#2019-09-18|1660.21
#2019-09-19|1678.86
#2019-09-20|1676.48
#2019-09-23|1681.82
#2019-09-24|1685.69
#2019-09-25|1666.14
#2019-09-26|1682.04
#2019-09-27|1674.73
#2019-09-30|1665.90
#2019-10-01|1675.04
#2019-10-02|1669.71
#2019-10-03|1648.01
#2019-10-04|1646.87
#2019-10-07|1647.37
#2019-10-08|1660.22
#2019-10-09|1650.09
#2019-10-10|1643.57
#2019-10-11|1656.16
#2019-10-14|1665.01
#2019-10-15|1687.39
#2019-10-16|1705.39
#2019-10-17|1706.39
#2019-10-18|1705.74
#2019-10-21|1718.41
#2019-10-22|1720.34
#2019-10-23|1731.82
#2019-10-24|1738.52
#2019-10-25|1744.20
#2019-10-28|1741.07
#2019-10-29|1757.41
#2019-10-30|1750.79
#2019-10-31|1769.35
#2019-11-01|1763.72
#2019-11-04|1771.04
#2019-11-05|1800.26
#2019-11-06|1806.26
#2019-11-07|1796.11
#2019-11-08|1797.07
#2019-11-11|1793.03
#2019-11-12|1811.43
#2019-11-13|1804.04
#2019-11-14|1788.27
#2019-11-15|1799.33
#2019-11-18|1801.19
#2019-11-19|1801.68
#2019-11-20|1784.24
#2019-11-21|1782.80
#2019-11-22|1789.85
#2019-11-25|1795.94
#2019-11-26|1781.74
#2019-11-27|1795.24
#2019-11-28|1785.93
#2019-11-29|1772.06
#2019-12-02|1792.34
#2019-12-03|1786.55
#2019-12-04|1779.00
#2019-12-05|1803.64
#2019-12-06|1816.96
#2019-12-09|1824.67
#2019-12-10|1816.86
#2019-12-11|1812.90
#2019-12-12|1815.20
#2019-12-13|1845.93
#2019-12-16|1830.15
#2019-12-17|1834.69
#2019-12-18|1822.58
#2019-12-19|1822.78
#2019-12-20|1819.26
#2019-12-23|1815.94
#2019-12-24|1818.42
#2019-12-25|1813.29
#2019-12-26|1822.27
#2019-12-27|1827.87
#2019-12-30|1819.64
#2019-12-31|1820.02
#2020-01-01|1820.02
#2020-01-02|1823.16
#2020-01-03|1825.87
#2020-01-06|1792.69
#2020-01-07|1821.54
#2020-01-08|1783.61
#2020-01-09|1800.70
#2020-01-10|1805.28
#2020-01-13|1804.80
#2020-01-14|1804.26
#2020-01-15|1798.38
#2020-01-16|1801.99
#2020-01-17|1811.36
#2020-01-20|1835.85
#2020-01-21|1838.50
#2020-01-22|1857.79
#2020-01-23|1840.65
#2020-01-24|1841.57
#2020-01-27|1819.17
#2020-01-28|1788.70
#2020-01-29|1798.85
#2020-01-30|1777.52
#2020-01-31|1787.67
#2020-02-03|1769.77
#2020-02-04|1777.24
#2020-02-05|1785.45
#2020-02-06|1831.07
#2020-02-07|1820.89
#2020-02-10|1804.75
#2020-02-11|1810.01
#2020-02-12|1786.92
#2020-02-13|1772.06
#2020-02-14|1757.72
#2020-02-17|1742.39
#2020-02-18|1729.38
#2020-02-19|1723.24
#2020-02-20|1703.55
#2020-02-21|1699.77
#2020-02-24|1693.53
#2020-02-25|1659.44
#2020-02-26|1648.33
#2020-02-27|1623.15
#2020-02-28|1595.15
#2020-03-02|1604.73
#2020-03-03|1589.20
#2020-03-04|1590.18
#2020-03-05|1606.79
#2020-03-06|1568.26
#2020-03-09|1507.82
#2020-03-10|1507.09
#2020-03-11|1469.59
#2020-03-12|1392.16
#2020-03-13|1313.40
#2020-03-16|1283.98
#2020-03-17|1285.34
#2020-03-18|1255.00
#2020-03-19|1231.12
#2020-03-20|1242.58
#2020-03-23|1202.67
#2020-03-24|1257.83
#2020-03-25|1352.86
#2020-03-26|1355.48
#2020-03-27|1423.06
#2020-03-30|1402.78
#2020-03-31|1395.56
#2020-04-01|1352.03
#2020-04-02|1322.45
#2020-04-03|1313.83
#2020-04-06|1350.24
#2020-04-07|1392.70
#2020-04-08|1411.92
#2020-04-09|1428.90
#2020-04-10|1449.45
#2020-04-13|1429.45
#2020-04-14|1446.96
#2020-04-15|1430.82
#2020-04-16|1411.12
#2020-04-17|1432.87
#2020-04-20|1408.99
#2020-04-21|1387.82
#2020-04-22|1392.09
#2020-04-23|1418.68
#2020-04-24|1408.50
#2020-04-27|1444.65
#2020-04-28|1461.12
#2020-04-29|1476.70
#2020-04-30|1506.95
#2020-05-01|1466.04
#2020-05-04|1454.53
#2020-05-05|1459.85
#2020-05-06|1471.98
#2020-05-07|1478.75
#2020-05-08|1517.07
#2020-05-11|1512.89
#2020-05-12|1501.09
#2020-05-13|1503.07
#2020-05-14|1475.87
#2020-05-15|1487.32
#2020-05-18|1498.35
#2020-05-19|1529.24
#2020-05-20|1546.37
#2020-05-21|1542.55
#2020-05-22|1525.98
#2020-05-25|1543.10
#2020-05-26|1587.10
#2020-05-27|1612.24
#2020-05-28|1630.63
#2020-05-29|1615.54
#2020-06-01|1639.73
#2020-06-02|1653.81
#2020-06-03|1678.04
#2020-06-04|1674.62
#2020-06-05|1689.22
#2020-06-08|1713.52
#2020-06-09|1737.85
#2020-06-10|1724.22
#2020-06-11|1690.42
#2020-06-12|1656.31
#2020-06-15|1608.62
#2020-06-16|1694.36
#2020-06-17|1681.52
#2020-06-18|1687.01
#2020-06-19|1688.42
#2020-06-22|1682.24
#2020-06-23|1700.49
#2020-06-24|1686.30
#2020-06-25|1650.06
#2020-06-26|1675.54
#2020-06-29|1646.87
#2020-06-30|1670.97
#2020-07-01|1659.56
#2020-07-02|1666.88
#2020-07-03|1669.24
#2020-07-06|1698.75
#2020-07-07|1683.33
#2020-07-08|1675.49
#2020-07-09|1676.63
#2020-07-10|1658.45
#2020-07-13|1694.45
#2020-07-14|1689.68
#2020-07-15|1725.41
#2020-07-16|1719.03
#2020-07-17|1713.77
#2020-07-20|1729.07
#2020-07-21|1729.14
#2020-07-22|1724.79
#2020-07-23|1724.98
#2020-07-24|1733.13
#2020-07-27|1744.34
#2020-07-28|1736.54
#2020-07-29|1721.46
#2020-07-30|1709.32
#2020-07-31|1654.92
#2020-08-03|1660.22
#2020-08-04|1691.78
#2020-08-05|1689.05
#2020-08-06|1703.17
#2020-08-07|1688.24
#2020-08-10|1695.09
#2020-08-11|1727.49
#2020-08-12|1744.17
#2020-08-13|1767.18
#2020-08-14|1770.56
#2020-08-17|1762.09
#2020-08-18|1761.51
#2020-08-19|1755.15
#2020-08-20|1727.92
#2020-08-21|1739.45
#2020-08-24|1756.27
#2020-08-25|1774.33
#2020-08-26|1774.29
#2020-08-27|1762.66
#2020-08-28|1774.12
#2020-08-31|1782.38
#2020-09-01|1783.25
#2020-09-02|1786.65
#2020-09-03|1791.31
#2020-09-04|1781.63
#2020-09-07|1783.97
#2020-09-08|1783.19
#2020-09-09|1775.19
#2020-09-10|1791.47
#2020-09-11|1794.01
#2020-09-14|1826.05
#2020-09-15|1821.18
#2020-09-16|1821.40
#2020-09-17|1817.26
#2020-09-18|1836.78
#2020-09-21|1828.23
#2020-09-22|1811.10
#2020-09-23|1805.57
#2020-09-24|1781.95
#2020-09-25|1788.55
#2020-09-28|1821.54
#2020-09-29|1831.96
#2020-09-30|1788.89
#2020-10-01|1791.44
#2020-10-02|1761.81
#2020-10-05|1798.38
#2020-10-06|1791.57
#2020-10-07|1787.95
#2020-10-08|1800.07
#2020-10-09|1813.36
#2020-10-12|1809.27
#2020-10-13|1803.62
#2020-10-14|1799.01
#2020-10-15|1789.55
#2020-10-16|1781.75
#2020-10-19|1794.51
#2020-10-20|1782.30
#2020-10-21|1818.78
#2020-10-22|1792.46
#2020-10-23|1802.07
#2020-10-26|1806.48
#2020-10-27|1797.10
#2020-10-28|1792.09
#2020-10-29|1772.48
#2020-10-30|1760.53
#2020-11-02|1797.78
#2020-11-03|1812.05
#2020-11-04|1832.69
#2020-11-05|1875.07
#2020-11-06|1916.39
#2020-11-09|1914.14
#2020-11-10|1943.25
#2020-11-11|1994.05
#2020-11-12|1995.58
#2020-11-13|1984.74
#2020-11-16|2014.19
#2020-11-17|2033.62
#2020-11-18|2028.39
#2020-11-19|2031.83
#2020-11-20|2012.21
#2020-11-23|2004.86
#2020-11-24|2048.70
#2020-11-25|2054.04
#2020-11-26|2047.26
#2020-11-27|2054.94
#2020-11-30|2015.88
#2020-12-01|2044.71
#2020-12-02|2043.23
#2020-12-03|2041.87
#2020-12-04|2041.41
#2020-12-07|2035.91
#2020-12-08|2027.49
#2020-12-09|2058.39
#2020-12-10|2034.53
#2020-12-11|2032.80
#2020-12-14|2039.31
#2020-12-15|2036.70
#2020-12-16|2041.99
#2020-12-17|2036.53
#2020-12-18|2015.00
#2020-12-21|2015.96
#2020-12-22|1986.17
#2020-12-23|2005.73
#2020-12-24|2021.80
#2020-12-25|2030.28
#2020-12-28|2037.45
#2020-12-29|2069.93
#2020-12-30|2068.67
#2020-12-31|2067.20
#2021-01-01|2067.31
#2021-01-04|2073.90
#2021-01-05|2067.37
#2021-01-06|2052.88
#2021-01-07|2082.70
#2021-01-08|2124.46
#2021-01-11|2109.78
#2021-01-12|2118.63
#2021-01-13|2122.23
#2021-01-14|2135.69
#2021-01-15|2106.95
#2021-01-18|2085.65
#2021-01-19|2095.97
#2021-01-20|2092.31
#2021-01-21|2118.73
#2021-01-22|2111.35
#2021-01-25|2104.19
#2021-01-26|2076.61
#2021-01-27|2084.31
#2021-01-28|2042.74
#2021-01-29|1998.43
#2021-02-01|2027.47
#2021-02-02|2052.31
#2021-02-03|2084.79
#2021-02-04|2064.62
#2021-02-05|2086.76
#2021-02-08|2144.42
#2021-02-09|2136.81
#2021-02-10|2133.19
#2021-02-11|2132.18
#2021-02-12|2124.43
#2021-02-15|2145.27
#2021-02-16|2138.94
#2021-02-17|2112.19
#2021-02-18|2094.74
#2021-02-19|2087.96
#2021-02-22|2082.41
#2021-02-23|2092.00
#2021-02-24|2040.60
#2021-02-25|2085.64
#2021-02-26|2004.46
#2021-03-01|2043.87
#2021-03-02|2044.45
#2021-03-03|2055.05
#2021-03-04|2033.49
#2021-03-05|2035.26
#2021-03-08|2022.62
#2021-03-09|2055.34
#2021-03-10|2054.13
#2021-03-11|2081.63
#2021-03-12|2109.15
#2021-03-15|2113.88
#2021-03-16|2131.23
#2021-03-17|2124.64
#2021-03-18|2151.61
#2021-03-19|2159.04
#2021-03-22|2138.58
#2021-03-23|2111.26
#2021-03-24|2060.37
#2021-03-25|2105.80
#2021-03-26|2121.54
#2021-03-29|2136.09
#2021-03-30|2126.22
#2021-03-31|2103.35
#2021-04-01|2108.40
#2021-04-02|2114.29
#2021-04-05|2126.25
#2021-04-06|2119.40
#2021-04-07|2143.34
#2021-04-08|2144.11
#2021-04-09|2145.82
#2021-04-12|2147.31
#2021-04-13|2156.09
#2021-04-14|2155.98
#2021-04-15|2165.19
#2021-04-16|2169.27
#2021-04-19|2190.89
#2021-04-20|2152.81
#2021-04-21|2116.93
#2021-04-22|2147.38
#2021-04-23|2141.04
#2021-04-26|2148.21
#2021-04-27|2142.02
#2021-04-28|2143.80
#2021-04-29|2150.85
#2021-04-30|2103.30
#2021-05-03|2098.76
#2021-05-04|2093.83
#2021-05-05|2097.72
#2021-05-06|2132.45
#2021-05-07|2161.93
#2021-05-10|2188.03
#2021-05-11|2144.71
#2021-05-12|2077.28
#2021-05-13|2046.48
#2021-05-14|2085.11
#2021-05-17|2068.90
#2021-05-18|2103.34
#2021-05-19|2082.69
#2021-05-20|2086.83
#2021-05-21|2084.62
#2021-05-24|2100.72
#2021-05-25|2096.47
#2021-05-26|2098.26
#2021-05-27|2079.99
#2021-05-28|2109.89
#2021-05-31|2089.69
#2021-06-01|2098.86
#2021-06-02|2102.08
#2021-06-03|2096.96
#2021-06-04|2104.74
#2021-06-07|2118.42
#2021-06-08|2100.59
#2021-06-09|2080.45
#2021-06-10|2086.40
#2021-06-11|2073.33
#2021-06-14|2067.97
#2021-06-15|2068.76
#2021-06-16|2082.87
#2021-06-17|2053.94
#2021-06-18|2049.12
#2021-06-21|2013.40
#2021-06-22|2067.24
#2021-06-23|2051.86
#2021-06-24|2045.24
#2021-06-25|2063.10
#2021-06-28|2067.87
#2021-06-29|2056.05
#2021-06-30|2036.40
#2021-07-01|2022.66
#2021-07-02|2043.07
#2021-07-05|2044.92
#2021-07-06|2064.79
#2021-07-07|2044.83
#2021-07-08|2062.95
#2021-07-09|2033.86
#2021-07-12|2083.11
#2021-07-13|2102.97
#2021-07-14|2114.43
#2021-07-15|2097.84
#2021-07-16|2092.48
#2021-07-19|2083.47
#2021-07-20|2055.04
#2021-07-21|2074.90
#2021-07-22|2084.50
#2021-07-23|2077.00
#2021-07-26|2097.74
#2021-07-27|2122.65
#2021-07-28|2108.78
#2021-07-29|2125.18
#2021-07-30|2092.82
#2021-08-02|2145.23
#2021-08-03|2146.18
#2021-08-04|2166.32
#2021-08-05|2163.95
#2021-08-06|2152.01
#2021-08-09|2144.40
#2021-08-10|2133.78
#2021-08-11|2168.50
#2021-08-12|2176.32
#2021-08-13|2178.37
#2021-08-16|2164.73
#2021-08-17|2138.61
#2021-08-18|2147.15
#2021-08-19|2126.93
#2021-08-20|2107.20
#2021-08-23|2147.48
#2021-08-24|2170.05
#2021-08-25|2161.92
#2021-08-26|2157.22
#2021-08-27|2150.57
#2021-08-30|2183.70
#2021-08-31|2204.61
#2021-09-01|2217.18
#2021-09-02|2224.95
#2021-09-03|2270.26
#2021-09-06|2283.96
#2021-09-07|2292.53
#2021-09-08|2294.72
#2021-09-09|2268.81
#2021-09-10|2291.17
#2021-09-13|2295.48
#2021-09-14|2319.04
#2021-09-15|2304.55
#2021-09-16|2283.43
#2021-09-17|2266.02
#2021-09-20|2265.25
#2021-09-21|2208.45
#2021-09-22|2174.68
#2021-09-23|2171.24
#2021-09-24|2173.57
#2021-09-27|2148.79
#2021-09-28|2143.38
#2021-09-29|2096.41
#2021-09-30|2108.01
#2021-10-01|2062.79
#2021-10-04|2072.71
#2021-10-05|2039.64
#2021-10-06|2046.10
#2021-10-07|2063.81
#2021-10-08|2070.99
#2021-10-11|2074.37
#2021-10-12|2051.52
#2021-10-13|2066.89
#2021-10-14|2074.28
#2021-10-15|2111.49
#2021-10-18|2104.56
#2021-10-19|2115.67
#2021-10-20|2115.46
#2021-10-21|2106.82
#2021-10-22|2111.69
#2021-10-25|2103.65
#2021-10-26|2116.95
#2021-10-27|2117.17
#2021-10-28|2087.19
#2021-10-29|2070.68
#2021-11-01|2116.40
#2021-11-02|2097.84
#2021-11-03|2093.46
#2021-11-04|2124.13
#2021-11-05|2099.83
#2021-11-08|2097.40
#2021-11-09|2095.05
#2021-11-10|2060.23
#2021-11-11|2051.24
#2021-11-12|2076.56
#2021-11-15|2082.07
#2021-11-16|2062.65
#2021-11-17|2034.54
#2021-11-18|2042.63
#2021-11-19|2038.04
#2021-11-22|2027.47
#2021-11-23|2022.72
#2021-11-24|1990.61
#2021-11-25|1986.81
#2021-11-26|1976.63
#2021-11-29|1931.38
#2021-11-30|1911.08
#2021-12-01|1965.88
#2021-12-02|1978.20
#2021-12-03|2015.49
#2021-12-06|2018.75
#2021-12-07|2060.65
#2021-12-08|2065.73
#2021-12-09|2067.71
#2021-12-10|2068.26
#2021-12-13|2076.15
#2021-12-14|2065.36
#2021-12-15|2058.44
#2021-12-16|2086.05
#2021-12-17|2067.09
#2021-12-20|2005.56
#2021-12-21|2015.52
#2021-12-22|2011.08
#2021-12-23|2023.39
#2021-12-24|2028.20
#2021-12-27|2010.74
#2021-12-28|2041.70
#2021-12-29|2044.03
#2021-12-30|2032.08
#2021-12-31|2029.86
#2022-01-03|2026.35
#2022-01-04|2037.82
#2022-01-05|2060.49
#2022-01-06|2021.99
#2022-01-07|2016.81
#2022-01-10|2021.65
#2022-01-11|2008.75
#2022-01-12|2055.14
#2022-01-13|2047.20
#2022-01-14|2019.36
#2022-01-17|2017.96
#2022-01-18|1997.27
#2022-01-19|1962.48
#2022-01-20|1987.95
#2022-01-21|1985.45
#2022-01-24|1982.66
#2022-01-25|1946.85
#2022-01-26|1933.10
#2022-01-27|1864.72
#2022-01-28|1915.54
#2022-01-31|1915.29
#2022-02-01|1912.31
#2022-02-02|1928.07
#2022-02-03|1905.17
#2022-02-04|1906.14
#2022-02-07|1897.64
#2022-02-08|1898.68
#2022-02-09|1911.99
#2022-02-10|1916.20
#2022-02-11|1908.21
#2022-02-14|1887.12
#2022-02-15|1880.72
#2022-02-16|1916.43
#2022-02-17|1922.09
#2022-02-18|1921.34
#2022-02-21|1918.13
#2022-02-22|1893.30
#2022-02-23|1900.91
#2022-02-24|1848.25
#2022-02-25|1871.60
#2022-02-28|1904.13
#2022-03-01|1923.31
#2022-03-02|1865.71
#2022-03-03|1894.48
#2022-03-04|1881.32
#2022-03-07|1827.05
#2022-03-08|1804.27
#2022-03-09|1807.32
#2022-03-10|1875.67
#2022-03-11|1849.64
#2022-03-14|1832.36
#2022-03-15|1834.30
#2022-03-16|1838.64
#2022-03-17|1901.09
#2022-03-18|1901.87
#2022-03-21|1896.52
#2022-03-22|1907.80
#2022-03-23|1932.48
#2022-03-24|1906.50
#2022-03-25|1898.66
#2022-03-28|1864.44
#2022-03-29|1881.51
#2022-03-30|1884.33
#2022-03-31|1878.66
#2022-04-01|1859.59
#2022-04-04|1868.63
#2022-04-05|1848.55
#2022-04-06|1804.20
#2022-04-07|1762.40
#2022-04-08|1768.63
#2022-04-11|1742.19
#2022-04-12|1719.58
#2022-04-13|1743.87
#2022-04-14|1752.85
#2022-04-15|1746.63
#2022-04-18|1718.74
#2022-04-19|1707.86
#2022-04-20|1727.17
#2022-04-21|1745.08
#2022-04-22|1721.18
#2022-04-25|1681.11
#2022-04-26|1699.63
#2022-04-27|1666.65
#2022-04-28|1681.23
#2022-04-29|1700.18
#2022-05-02|1676.06
#2022-05-03|1675.85
#2022-05-04|1677.93
#2022-05-05|1679.99
#2022-05-06|1685.09
#2022-05-09|1646.45
#2022-05-10|1657.63
#2022-05-11|1665.25
#2022-05-12|1674.02
#2022-05-13|1694.77
#2022-05-16|1695.80
#2022-05-17|1693.19
#2022-05-18|1695.76
#2022-05-19|1684.97
#2022-05-20|1675.12
#2022-05-23|1686.55
#2022-05-24|1673.31
#2022-05-25|1669.85
#2022-05-26|1673.20
#2022-05-27|1683.97
#2022-05-30|1730.00
#2022-05-31|1711.58
#2022-06-01|1723.28
#2022-06-02|1716.50
#2022-06-03|1716.16
#2022-06-06|1709.65
#2022-06-07|1696.27
#2022-06-08|1722.16
#2022-06-09|1707.37
#2022-06-10|1686.93
#2022-06-13|1646.45
#2022-06-14|1621.36
#2022-06-15|1596.33
#2022-06-16|1619.80
#2022-06-17|1578.27
#2022-06-20|1568.94
#2022-06-21|1589.07
#2022-06-22|1576.22
#2022-06-23|1591.21
#2022-06-24|1613.65
#2022-06-27|1640.62
#2022-06-28|1651.72
#2022-06-29|1638.21
#2022-06-30|1645.49
#2022-07-01|1639.40
#2022-07-04|1648.17
#2022-07-05|1645.38
#2022-07-06|1610.72
#2022-07-07|1637.30
#2022-07-08|1637.55
#2022-07-11|1631.21
#2022-07-12|1616.93
#2022-07-13|1613.29
#2022-07-14|1583.80
#2022-07-15|1586.65
#2022-07-18|1602.63
#2022-07-19|1617.41
#2022-07-20|1651.25
#2022-07-21|1669.56
#2022-07-22|1696.94
#2022-07-25|1682.50
#2022-07-26|1689.41
#2022-07-27|1675.19
#2022-07-28|1703.23
#2022-07-29|1719.63
#2022-08-01|1752.84
#2022-08-02|1715.43
#2022-08-03|1703.05
#2022-08-04|1715.99
#2022-08-05|1700.61
#2022-08-08|1714.68
#2022-08-09|1707.85
#2022-08-10|1744.08
#2022-08-11|1747.70
#2022-08-12|1768.96
#2022-08-15|1786.40
#2022-08-16|1764.94
#2022-08-17|1768.78
#2022-08-18|1761.05
#2022-08-19|1741.54
#2022-08-22|1730.33
#2022-08-23|1718.38
#2022-08-24|1722.01
#2022-08-25|1745.52
#2022-08-26|1749.91
#2022-08-29|1683.83
#2022-08-30|1693.63
#2022-08-31|1698.44
#2022-09-01|1656.41
#2022-09-02|1656.78
#2022-09-05|1655.30
#2022-09-06|1626.17
#2022-09-07|1600.14
#2022-09-08|1642.24
#2022-09-09|1660.15
#2022-09-12|1666.99
#2022-09-13|1654.61
#2022-09-14|1628.24
#2022-09-15|1625.62
#2022-09-16|1626.28
#2022-09-19|1617.84
#2022-09-20|1626.20
#2022-09-21|1588.55
#2022-09-22|1594.44
#2022-09-23|1573.74
#2022-09-26|1525.20
#2022-09-27|1523.64
#2022-09-28|1512.64
#2022-09-29|1535.21
#2022-09-30|1515.40
#2022-10-03|1530.52
#2022-10-04|1580.74
#2022-10-05|1586.26
#2022-10-06|1585.70
#2022-10-07|1563.61
#2022-10-10|1551.05
#2022-10-11|1520.31
#2022-10-12|1507.17
#2022-10-13|1474.81
#2022-10-14|1500.67
#2022-10-17|1474.35
#2022-10-18|1493.85
#2022-10-19|1490.51
#2022-10-20|1484.34
#2022-10-21|1454.14
#2022-10-24|1468.61
#2022-10-25|1483.68
#2022-10-26|1503.25
#2022-10-27|1515.16
#2022-10-28|1493.50
#2022-10-31|1503.41
#2022-11-01|1512.57
#2022-11-02|1522.74
#2022-11-03|1510.86
#2022-11-04|1511.40
#2022-11-07|1538.06
#2022-11-08|1559.24
#2022-11-09|1536.97
#2022-11-10|1572.48
#2022-11-11|1645.02
#2022-11-14|1617.98
#2022-11-15|1625.70
#2022-11-16|1624.06
#2022-11-17|1604.98
#2022-11-18|1618.42
#2022-11-21|1600.75
#2022-11-22|1623.15
#2022-11-23|1639.29
#2022-11-24|1676.47
#2022-11-25|1659.97
#2022-11-28|1651.83
#2022-11-29|1651.86
#2022-11-30|1637.44
#2022-12-01|1678.06
#2022-12-02|1654.37
#2022-12-05|1645.79
#2022-12-06|1631.68
#2022-12-07|1625.07
#2022-12-08|1622.84
#2022-12-09|1634.06
#2022-12-12|1618.29
#2022-12-13|1658.06
#2022-12-14|1674.85
#2022-12-15|1641.73
#2022-12-16|1626.21
#2022-12-19|1609.92
#2022-12-20|1633.46
#2022-12-21|1630.27
#2022-12-22|1634.75
#2022-12-23|1617.66
#2022-12-26|1630.39
#2022-12-27|1628.58
#2022-12-28|1628.61
#2022-12-29|1624.22
#2022-12-30|1631.11
#2023-01-02|1627.00
#2023-01-03|1634.19
#2023-01-04|1617.60
#2023-01-05|1593.93
#2023-01-06|1620.21
#2023-01-09|1637.68
#2023-01-10|1661.95
#2023-01-11|1668.32
#2023-01-12|1691.86
#2023-01-13|1719.13
#2023-01-16|1703.08
#2023-01-17|1710.20
#2023-01-18|1729.89
#2023-01-19|1713.84
#2023-01-20|1724.25
#2023-01-23|1737.15
#2023-01-24|1763.53
#2023-01-25|1779.20
#2023-01-26|1764.32
#2023-01-27|1773.93
#2023-01-30|1767.14
#2023-01-31|1776.92
#2023-02-01|1766.49
#2023-02-02|1768.31
#2023-02-03|1737.24
#2023-02-06|1717.30
#2023-02-07|1730.83
#2023-02-08|1732.29
#2023-02-09|1739.31
#2023-02-10|1742.82
#2023-02-13|1717.48
#2023-02-14|1739.75
#2023-02-15|1710.67
#2023-02-16|1719.08
#2023-02-17|1716.24
#2023-02-20|1732.25
#2023-02-21|1736.28
#2023-02-22|1718.92
#2023-02-23|1716.54
#2023-02-24|1700.27
#2023-02-27|1706.11
#2023-02-28|1697.75
#2023-03-01|1702.91
#2023-03-02|1697.29
#2023-03-03|1715.22
#2023-03-06|1732.80
#2023-03-07|1735.15
#2023-03-08|1736.58
#2023-03-09|1752.97
#2023-03-10|1750.57
#2023-03-13|1741.04
#2023-03-14|1685.62
#2023-03-15|1719.46
#2023-03-16|1686.81
#2023-03-17|1706.05
#2023-03-20|1682.85
#2023-03-21|1677.26
#2023-03-22|1702.82
#2023-03-23|1721.90
#2023-03-24|1718.35
#2023-03-27|1711.89
#2023-03-28|1724.02
#2023-03-29|1731.42
#2023-03-30|1743.81
#2023-03-31|1749.28
#2023-04-03|1763.00
#2023-04-04|1783.33
#2023-04-05|1758.30
#2023-04-06|1712.28
#2023-04-07|1716.03
#2023-04-10|1692.07
#2023-04-11|1708.12
#2023-04-12|1732.12
#2023-04-13|1752.18
#2023-04-14|1755.11
#2023-04-17|1748.80
#2023-04-18|1757.44
#2023-04-19|1743.94
#2023-04-20|1750.91
#2023-04-21|1753.59
#2023-04-24|1756.94
#2023-04-25|1763.68
#2023-04-26|1777.30
#2023-04-27|1776.10
#2023-04-28|1793.29
#2023-05-01|1799.59
#2023-05-02|1805.59
#2023-05-03|1816.02
#2023-05-04|1835.84
#2023-05-05|1827.83
#2023-05-08|1852.00
#2023-05-09|1864.60
#2023-05-10|1862.83
#2023-05-11|1846.72
#2023-05-12|1843.37
#2023-05-15|1864.16
#2023-05-16|1864.24
#2023-05-17|1864.80
#2023-05-18|1860.65
#2023-05-19|1868.69
#2023-05-22|1888.08
#2023-05-23|1872.84
#2023-05-24|1854.69
#2023-05-25|1839.05
#2023-05-26|1817.43
#2023-05-29|1823.63
#2023-05-30|1821.92
#2023-05-31|1799.51
#2023-06-01|1831.79
#2023-06-02|1860.45
#2023-06-05|1894.37
#2023-06-06|1911.21
#2023-06-07|1878.30
#2023-06-08|1874.92
#2023-06-09|1904.49
#2023-06-12|1902.01
#2023-06-13|1912.99
#2023-06-14|1927.13
#2023-06-15|1922.71
#2023-06-16|1914.05
#2023-06-19|1909.22
#2023-06-20|1903.12
#2023-06-21|1906.01
#2023-06-22|1899.40
#2023-06-23|1856.35
#2023-06-26|1857.03
#2023-06-27|1859.61
#2023-06-28|1876.74
#2023-06-29|1874.28
#2023-06-30|1880.15
#2023-07-03|1935.12
#2023-07-04|1910.06
#2023-07-05|1907.74
#2023-07-06|1876.89
#2023-07-07|1878.56
#2023-07-10|1883.59
#2023-07-11|1898.15
#2023-07-12|1918.91
#2023-07-13|1932.78
#2023-07-14|1934.75
#2023-07-17|1928.32
#2023-07-18|1938.17
#2023-07-19|1940.78
#2023-07-20|1925.63
#2023-07-21|1913.50
#2023-07-24|1931.34
#2023-07-25|1952.98
#2023-07-26|1946.83
#2023-07-27|1943.27
#2023-07-28|1953.07
#2023-07-31|1955.49
#2023-08-01|1947.32
#2023-08-02|1920.06
#2023-08-03|1905.88
#2023-08-04|1909.50
#2023-08-07|1893.27
#2023-08-08|1897.85
#2023-08-09|1835.88
#2023-08-10|1851.08
#2023-08-11|1847.59
#2023-08-14|1824.08
#2023-08-15|1821.33
#2023-08-16|1791.43
#2023-08-17|1788.06
#2023-08-18|1775.36
#2023-08-21|1754.09
#2023-08-22|1764.86
#2023-08-23|1799.31
#2023-08-24|1804.35
#2023-08-25|1774.44
#2023-08-28|1816.34
#2023-08-29|1830.68
#2023-08-30|1837.28
#2023-08-31|1843.79
#2023-09-01|1854.38
#2023-09-04|1863.73
#2023-09-05|1844.79
#2023-09-06|1853.66
#2023-09-07|1854.31
#2023-09-08|1834.67
#2023-09-11|1847.09
#2023-09-12|1844.82
#2023-09-13|1827.24
#2023-09-14|1847.35
#2023-09-15|1861.42
#2023-09-18|1858.64
#2023-09-19|1857.28
#2023-09-20|1843.42
#2023-09-21|1833.57
#2023-09-22|1811.17
#2023-09-25|1804.18
#2023-09-26|1789.70
#2023-09-27|1786.20
#2023-09-28|1782.09
#2023-09-29|1779.25
#2023-10-02|1770.36
#2023-10-03|1737.01
#2023-10-04|1706.40
#2023-10-05|1733.68
#2023-10-06|1731.12
#2023-10-09|1740.64
#2023-10-10|1766.19
#2023-10-11|1766.79
#2023-10-12|1770.71
#2023-10-13|1740.12
#2023-10-16|1709.50
#2023-10-17|1726.54
#2023-10-18|1727.21
#2023-10-19|1701.33
#2023-10-20|1693.64
#2023-10-23|1672.76
#2023-10-24|1676.28
#2023-10-25|1682.45
#2023-10-26|1660.30
#2023-10-27|1690.70
#2023-10-30|1680.86
#2023-10-31|1683.09
#2023-11-01|1720.34
#2023-11-02|1731.93
#2023-11-03|1750.48
#2023-11-06|1775.56
#2023-11-07|1738.95
#2023-11-08|1718.39
#2023-11-09|1747.02
#2023-11-10|1742.07
#2023-11-13|1736.34
#2023-11-14|1745.34
#2023-11-15|1763.50
#2023-11-16|1765.63
#2023-11-17|1790.93
#2023-11-20|1793.36
#2023-11-21|1792.68
#2023-11-22|1777.56
#2023-11-23|1778.34
#2023-11-24|1775.01
#2023-11-27|1765.87
#2023-11-28|1774.58
#2023-11-29|1762.36
#2023-11-30|1764.52
#2023-12-01|1764.16
#2023-12-04|1758.87
#2023-12-05|1746.26
#2023-12-06|1775.31
#2023-12-07|1771.68
#2023-12-08|1759.23
#2023-12-11|1763.92
#2023-12-12|1777.63
#2023-12-13|1778.78
#2023-12-14|1810.47
#2023-12-15|1832.69
#2023-12-18|1806.19
#2023-12-19|1804.41
#2023-12-20|1827.00
#2023-12-21|1824.62
#2023-12-22|1827.60
#2023-12-25|1827.50
#2023-12-26|1831.71
#2023-12-27|1857.42
#2023-12-28|1879.43
#2023-12-29|1885.97
#2024-01-01|1885.97
#2024-01-02|1868.13
#2024-01-03|1842.91
#2024-01-04|1855.33
#2024-01-05|1850.82
#2024-01-08|1851.00
#2024-01-09|1870.00
#2024-01-10|1863.81
#2024-01-11|1884.39
#2024-01-12|1905.65
#2024-01-15|1900.92
#2024-01-16|1862.99
#2024-01-17|1824.48
#2024-01-18|1828.00
#2024-01-19|1852.20
#2024-01-22|1872.44
#2024-01-23|1870.58
#2024-01-24|1862.40
#2024-01-25|1859.91
#2024-01-26|1847.14
#2024-01-29|1869.31
#2024-01-30|1869.18
#2024-01-31|1898.12
#2024-02-01|1889.58
#2024-02-02|1880.93
#2024-02-05|1887.28
#2024-02-06|1873.78
#2024-02-07|1858.80
#2024-02-08|1827.35
#2024-02-09|1829.30
#2024-02-12|1828.35
#2024-02-13|1820.36
#2024-02-14|1790.26
#2024-02-15|1806.67
#2024-02-16|1828.57
#2024-02-19|1855.36
#2024-02-20|1845.13
#2024-02-21|1839.84
#2024-02-22|1855.49
#2024-02-23|1851.44
#2024-02-26|1843.76
#2024-02-27|1837.86
#2024-02-28|1851.80
#2024-02-29|1858.91
#2024-03-01|1865.82
#2024-03-04|1863.02
#2024-03-05|1889.34
#2024-03-06|1903.09
#2024-03-07|1913.80
#2024-03-08|1952.95
#2024-03-11|1927.45
#2024-03-12|1932.94
#2024-03-13|1916.47
#2024-03-14|1928.87
#2024-03-15|1904.71
#2024-03-18|1916.40
#2024-03-19|1908.37
#2024-03-20|1903.14
#2024-03-21|1940.44
#2024-03-22|1930.98
#2024-03-25|1915.36
#2024-03-26|1909.61
#2024-03-27|1926.39
#2024-03-28|1917.86
#2024-03-29|1930.65
#2024-04-01|1919.47
#2024-04-02|1905.39
#2024-04-03|1886.02
#2024-04-04|1898.45
#2024-04-05|1887.95
#2024-04-08|1893.76
#2024-04-09|1900.19
#2024-04-10|1891.82
#2024-04-11|1877.37
#2024-04-12|1872.09
#2024-04-15|1858.85
#2024-04-16|1826.15
#2024-04-17|1798.70
#2024-04-18|1811.42
#2024-04-19|1787.95
#2024-04-22|1827.57
#2024-04-23|1840.88
#2024-04-24|1861.44
#2024-04-25|1843.92
#2024-04-26|1853.55
#2024-04-29|1864.33
#2024-04-30|1873.86
#2024-05-01|1861.60
#2024-05-02|1897.54
#2024-05-03|1914.72
#2024-05-06|1904.93
#2024-05-07|1915.37
#2024-05-08|1891.60
#2024-05-09|1909.68
#2024-05-10|1950.64
#2024-05-13|1925.92
#2024-05-14|1921.12
#2024-05-15|1919.65
#2024-05-16|1934.15
#2024-05-17|1924.50
#2024-05-20|1927.06
#2024-05-21|1895.41
#2024-05-22|1885.75
#2024-05-23|1886.49
#2024-05-24|1873.49
#2024-05-27|1889.79
#2024-05-28|1888.09
#2024-05-29|1851.59
#2024-05-30|1849.57
#2024-05-31|1863.03
#2024-06-03|1889.32
#2024-06-04|1889.62
#2024-06-05|1859.16
#2024-06-06|1853.25
#2024-06-07|1839.53
#2024-06-10|1855.03
#2024-06-11|1842.98
#2024-06-12|1855.31
#2024-06-13|1837.99
#2024-06-14|1849.47
#2024-06-17|1820.94
#2024-06-18|1820.28
#2024-06-19|1837.03
#2024-06-20|1830.19
#2024-06-21|1824.87
#2024-06-24|1821.54
#2024-06-25|1836.77
#2024-06-26|1830.14
#2024-06-27|1823.96
#2024-06-28|1826.58
#2024-07-01|1816.73
#2024-07-02|1820.05
#2024-07-03|1841.11
#2024-07-04|1858.17
#2024-07-05|1852.01
#2024-07-08|1852.37
#2024-07-09|1857.76
#2024-07-10|1844.80
#2024-07-11|1896.65
#2024-07-12|1906.77
#2024-07-15|1909.28
#2024-07-16|1898.56
#2024-07-17|1943.22
#2024-07-18|1932.14
#2024-07-19|1917.53
#2024-07-22|1911.38
#2024-07-23|1924.65
#2024-07-24|1930.23
#2024-07-25|1890.36
#2024-07-26|1903.90
#2024-07-29|1933.54
#2024-07-30|1925.89
#2024-07-31|1991.12
#2024-08-01|1948.79
#2024-08-02|1884.99
#2024-08-05|1732.42
#2024-08-06|1844.71
#2024-08-07|1779.28
#2024-08-08|1776.40
#2024-08-09|1798.57
#2024-08-12|1791.23
#2024-08-13|1823.59
#2024-08-14|1835.26
#2024-08-15|1819.54
#2024-08-16|1859.99
#2024-08-19|1866.20
#2024-08-20|1901.86
#2024-08-21|1888.01
#2024-08-22|1877.98
#2024-08-23|1919.85
#2024-08-26|1951.40
#2024-08-27|1962.54
#2024-08-28|1950.57
#2024-08-29|1937.90
#2024-08-30|1946.04
#2024-09-02|1930.81
#2024-09-03|1954.57
#2024-09-04|1922.05
#2024-09-05|1929.19
#2024-09-06|1923.91
#2024-09-09|1910.55
#2024-09-10|1911.67
#2024-09-11|1903.09
#2024-09-12|1923.13
#2024-09-13|1942.52
#2024-09-16|1945.74
#2024-09-17|1939.27
#2024-09-18|1945.29
#2024-09-19|1956.20
#2024-09-20|1943.28
#2024-09-23|1947.61
#2024-09-24|1971.93
#2024-09-25|1972.56
#2024-09-26|2017.65
#2024-09-27|2076.66
#2024-09-30|2044.09
#2024-10-01|2046.01
#2024-10-02|2004.74
#2024-10-03|1997.53
#2024-10-04|1983.85
#2024-10-07|1997.47
#2024-10-08|1964.74
#2024-10-09|1950.48
#2024-10-10|1953.48
#2024-10-11|1937.24
#2024-10-14|1928.50
#2024-10-15|1938.86
#2024-10-16|1924.12
#2024-10-17|1922.76
#2024-10-18|1919.57
#2024-10-21|1910.29
#2024-10-22|1870.72
#2024-10-23|1835.71
#2024-10-24|1841.78
#2024-10-25|1827.26
#2024-10-28|1830.51
#2024-10-29|1823.54
#2024-10-30|1845.68
#2024-10-31|1858.28
#2024-11-01|1837.38
#2024-11-04|1851.32
#2024-11-05|1869.40
#2024-11-06|1858.20
#2024-11-07|1943.45
#2024-11-08|1916.94
#2024-11-11|1888.18
#2024-11-12|1891.44
#2024-11-13|1867.31
#2024-11-14|1855.74
#2024-11-15|1868.91
#2024-11-18|1870.78
#2024-11-19|1884.27
#2024-11-20|1859.53
#2024-11-21|1867.84
#2024-11-22|1878.92
#2024-11-25|1890.63
#2024-11-26|1897.26
#2024-11-27|1900.82
#2024-11-28|1906.45
#2024-11-29|1917.92
#2024-12-02|1922.37
#2024-12-03|1951.20
#2024-12-04|1909.01
#2024-12-05|1909.97
#2024-12-06|1907.02
#2024-12-09|1894.79
#2024-12-10|1884.08
#2024-12-11|1882.20
#2024-12-12|1884.57
#2024-12-13|1860.82
#2024-12-16|1854.20
#2024-12-17|1854.07
#2024-12-18|1839.93
#2024-12-19|1795.42
#2024-12-20|1807.03
#2024-12-23|1808.96
#2024-12-24|1803.47
#2024-12-25|1804.50
#2024-12-26|1817.22
#2024-12-27|1839.71
#2024-12-30|1839.82
#2024-12-31|1836.66
#2025-01-01|1836.66
#2025-01-02|1838.27
#2025-01-03|1839.87
#2025-01-06|1834.47
#2025-01-07|1839.50
#2025-01-08|1818.29
#2025-01-09|1806.92
#2025-01-10|1804.30
#2025-01-13|1800.78
#2025-01-14|1784.60
#2025-01-15|1799.53
#2025-01-16|1810.57
#2025-01-17|1810.96
#2025-01-20|1833.95
#2025-01-21|1841.03
#2025-01-22|1840.81
#2025-01-23|1840.21
#2025-01-24|1853.74
#2025-01-27|1882.43
#2025-01-28|1862.47
#2025-01-29|1875.74
#2025-01-30|1877.85
#2025-01-31|1880.15
#2025-02-03|1843.92
#2025-02-04|1845.54
#2025-02-05|1874.57
#2025-02-06|1864.38
#2025-02-07|1865.48
#2025-02-10|1873.29
#2025-02-11|1867.59
#2025-02-12|1846.69
#2025-02-13|1889.11
#2025-02-14|1893.94
#2025-02-17|1893.51
#2025-02-18|1898.79
#2025-02-19|1905.61
#2025-02-20|1909.62
#2025-02-21|1908.89
#2025-02-24|1902.79
#2025-02-25|1890.17
#2025-02-26|1883.43
#2025-02-27|1888.23
#2025-02-28|1852.97
#2025-03-03|1886.49
#2025-03-04|1906.61
#2025-03-05|1919.16
#2025-03-06|1947.52
#2025-03-07|1938.82
#2025-03-10|1932.51
#2025-03-11|1904.81
#2025-03-12|1908.07
#2025-03-13|1908.03
#2025-03-14|1905.99
#2025-03-17|1934.02
#2025-03-18|1949.63
#2025-03-19|1941.34
#2025-03-20|1952.19
#2025-03-21|1952.86
#2025-03-24|1920.65
#2025-03-25|1939.67
#2025-03-26|1934.68
#2025-03-27|1933.83
#2025-03-28|1934.16
#2025-03-31|1890.37
#2025-04-01|1899.10
#2025-04-02|1880.90
#2025-04-03|1863.28
#2025-04-04|1865.21
#2025-04-07|1738.86
#2025-04-08|1803.82
#2025-04-09|1802.88
#2025-04-10|1910.29
#2025-04-11|1906.59
#2025-04-14|1930.21
#2025-04-15|1932.12
#2025-04-16|1941.94
#2025-04-17|1965.37
#2025-04-18|1999.27
#2025-04-21|2005.09
#2025-04-22|2003.47
#2025-04-23|2017.35
#2025-04-24|2000.55
#2025-04-25|1994.00
#2025-04-28|2038.70
#2025-04-29|2045.02
#2025-04-30|2065.97
#2025-05-01|2036.67
#2025-05-02|2076.65
#2025-05-05|2077.69
#2025-05-06|2088.36
#2025-05-07|2094.41
#2025-05-08|2081.17
#2025-05-09|2077.39
#2025-05-12|2059.39
#2025-05-13|2053.74
#2025-05-14|2058.57
#2025-05-15|2062.21
#2025-05-16|2065.31
#2025-05-19|2082.71
#2025-05-20|2073.70
#2025-05-21|2089.69
#2025-05-22|2080.13
#2025-05-23|2116.49
#2025-05-26|2127.00
#2025-05-27|2106.32
#2025-05-28|2098.67
#2025-05-29|2125.59
#2025-05-30|2125.82
#2025-06-02|2151.05
#2025-06-03|2128.46
#2025-06-04|2154.02
#2025-06-05|2139.63
#2025-06-06|2135.60
#2025-06-09|2136.48
#2025-06-10|2148.24
#2025-06-11|2145.78
#2025-06-12|2162.20
#2025-06-13|2153.87
#2025-06-16|2168.19
#2025-06-17|2146.61
#2025-06-18|2167.73
#2025-06-19|2144.43
#2025-06-20|2134.86
#2025-06-23|2130.43
#2025-06-24|2159.11
#2025-06-25|2147.77
#2025-06-26|2166.07
#2025-06-27|2154.26
#2025-06-30|2188.56
#2025-07-01|2201.96
#2025-07-02|2219.79
#2025-07-03|2195.03
#2025-07-04|2211.13
#2025-07-07|2196.89
#2025-07-08|2196.59
#2025-07-09|2211.67
#2025-07-10|2210.57
#2025-07-11|2218.17
#2025-07-14|2218.30
#2025-07-15|2184.27
#2025-07-16|2179.93
#2025-07-17|2187.14
#2025-07-18|2188.10
#2025-07-21|2200.49
#2025-07-22|2222.26
#2025-07-23|2253.70
#2025-07-24|2271.71
#2025-07-25|2250.34
#2025-07-28|2233.93
#2025-07-29|2229.49
#2025-07-30|2227.57
#2025-07-31|2210.21
#2025-08-01|2267.15
#2025-08-04|2273.11
#2025-08-05|2289.07
#2025-08-06|2351.79
#2025-08-07|2370.71
#2025-08-08|2382.94
#2025-08-11|2379.11
#2025-08-12|2394.51
#2025-08-13|2417.52
#2025-08-14|2387.87
#2025-08-15|2404.63
#2025-08-18|2392.85
#2025-08-19|2393.55
#2025-08-20|2404.87
#2025-08-21|2386.10
#2025-08-22|2413.33
#2025-08-25|2397.59
#2025-08-26|2362.79
#2025-08-27|2363.31
#2025-08-28|2390.23
#2025-08-29|2400.05
#2025-09-01|2396.35
#2025-09-02|2383.06
#2025-09-03|2362.24
#2025-09-04|2386.50
#2025-09-05|2414.62
#2025-09-08|2425.21
#2025-09-09|2432.27
#2025-09-10|2424.42
#2025-09-11|2427.48
#2025-09-12|2411.07
#2025-09-15|2415.98
#2025-09-16|2423.08
#2025-09-17|2396.77
#2025-09-18|2373.55
#2025-09-19|2374.65
#2025-09-22|2355.12
#2025-09-23|2358.18
#2025-09-24|2344.48
#2025-09-25|2334.59
#2025-09-26|2356.43
#2025-09-29|2354.27
#2025-09-30|2361.06
#2025-10-01|2356.35
#2025-10-02|2324.14
#2025-10-03|2342.44
#2025-10-06|2383.42
#2025-10-07|2362.25
#2025-10-08|2344.38
#2025-10-09|2339.66
#2025-10-10|2305.52
#2025-10-13|2301.64
#2025-10-14|2283.53
#2025-10-15|2335.96
#2025-10-16|2360.88
#2025-10-17|2355.14
#2025-10-20|2377.01
#2025-10-21|2363.19
#2025-10-22|2411.31
#2025-10-23|2400.87
#2025-10-24|2424.33
#2025-10-27|2466.50
#2025-10-28|2420.04
#2025-10-29|2430.67
#2025-10-30|2414.64
#2025-10-31|2410.53
#2025-11-03|2405.19
#2025-11-04|2417.84
#2025-11-05|2420.16
#2025-11-06|2479.87
#2025-11-07|2475.57
#2025-11-10|2489.78
#2025-11-11|2515.34
#2025-11-12|2522.42
#2025-11-13|2583.17
#2025-11-14|2551.61
#2025-11-17|2533.63
#2025-11-18|2471.09
#2025-11-19|2469.98
#2025-11-20|2494.04
#2025-11-21|2535.83
#2025-11-24|2539.52
#2025-11-25|2548.36
#2025-11-26|2593.24
#2025-11-27|2603.72
#2025-11-28|2625.66
#2025-12-01|2605.14
#2025-12-02|2579.42
#2025-12-03|2590.89
#2025-12-04|2613.39
#2025-12-05|2584.48
#2025-12-08|2611.38
#2025-12-09|2590.19
#2025-12-10|2601.59
#2025-12-11|2612.42
#2025-12-12|2653.09
#2025-12-15|2653.62
#2025-12-16|2628.25
#2025-12-17|2619.15
#2025-12-18|2617.07
#2025-12-19|2628.81
#2025-12-22|2642.09
#2025-12-23|2664.28
#2025-12-24|2670.87
#2025-12-25|2683.07
#2025-12-26|2664.74
#2025-12-29|2676.39
#2025-12-30|2663.77
#2025-12-31|2656.98
#2026-01-01|2656.98
#2026-01-02|2657.10
#2026-01-05|2704.61
#2026-01-06|2747.27
#2026-01-07|2710.47
#2026-01-08|2710.38
#2026-01-09|2716.60
#2026-01-12|2729.05
#2026-01-13|2772.49
#2026-01-14|2814.33
#2026-01-15|2818.09
#2026-01-16|2847.41
#2026-01-19|2829.90
#2026-01-20|2814.93
#2026-01-21|2806.44
#2026-01-22|2801.01
#2026-01-23|2827.68
#2026-01-26|2849.04
#2026-01-27|2865.82
#2026-01-28|2829.90
#2026-01-29|2850.50
#2026-01-30|2801.28
#2026-02-02|2788.08
#2026-02-03|2884.96
#2026-02-04|2892.80
#2026-02-05|2879.44
#2026-02-06|2931.04
#2026-02-09|3076.16
#2026-02-10|3147.36
#2026-02-11|3165.86
#2026-02-12|3222.39
#2026-02-13|3108.70
#2026-02-16|3085.87
#2026-02-17|3085.77
#2026-02-18|3122.42
#2026-02-19|3139.29
#2026-02-20|3142.32
#2026-02-23|3158.22
#2026-02-24|3169.85
#2026-02-25|3176.00
#2026-02-26|3165.52
#2026-02-27|3240.32
#2026-03-02|3195.00
#2026-03-03|3086.01
#2026-03-04|2958.47
#2026-03-05|3009.80
#2026-03-06|2997.25
#2026-03-09|2838.92
#2026-03-10|2918.97
#2026-03-11|2935.14
#2026-03-12|2874.51
#2026-03-13|2863.24
#2026-03-16|2831.38
#2026-03-17|2859.45
#2026-03-18|2939.91
#2026-03-19|2869.38
#2026-03-20|2865.57
#2026-03-23|2746.31
#2026-03-24|2806.52
#2026-03-25|2881.02
#2026-03-26|2864.70
#2026-03-27|2821.97
#2026-03-30|2783.62
#2026-03-31|2753.87
#2026-04-01|2913.36
#2026-04-02|2817.60