Table Data - NASDAQ Developed Markets: Asia Pacific Chemicals Net Total Return Index
| Title | NASDAQ Developed Markets: Asia Pacific Chemicals Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA5520N |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:43 PM CDT |
| Notes | For more information about this series, see: NQDMASPA5520N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 582.82 |
| 2001-04-02 | 577.66 |
| 2001-04-03 | 598.64 |
| 2001-04-04 | 611.84 |
| 2001-04-05 | 625.03 |
| 2001-04-06 | 630.46 |
| 2001-04-09 | 613.50 |
| 2001-04-10 | 615.54 |
| 2001-04-11 | 620.72 |
| 2001-04-12 | 634.98 |
| 2001-04-13 | . |
| 2001-04-16 | 625.61 |
| 2001-04-17 | 634.15 |
| 2001-04-18 | 648.56 |
| 2001-04-19 | 657.23 |
| 2001-04-20 | 652.59 |
| 2001-04-23 | 659.43 |
| 2001-04-24 | 663.89 |
| 2001-04-25 | 668.16 |
| 2001-04-26 | 671.02 |
| 2001-04-27 | 667.48 |
| 2001-04-30 | 668.74 |
| 2001-05-01 | 696.19 |
| 2001-05-02 | 691.23 |
| 2001-05-03 | 696.59 |
| 2001-05-04 | 696.55 |
| 2001-05-07 | 689.73 |
| 2001-05-08 | 678.61 |
| 2001-05-09 | 665.59 |
| 2001-05-10 | 666.80 |
| 2001-05-11 | 667.11 |
| 2001-05-14 | 652.51 |
| 2001-05-15 | 657.72 |
| 2001-05-16 | 647.37 |
| 2001-05-17 | 656.44 |
| 2001-05-18 | 651.17 |
| 2001-05-21 | 668.99 |
| 2001-05-22 | 668.92 |
| 2001-05-23 | 685.26 |
| 2001-05-24 | 686.99 |
| 2001-05-25 | 674.34 |
| 2001-05-28 | . |
| 2001-05-29 | 676.50 |
| 2001-05-30 | 667.64 |
| 2001-05-31 | 665.83 |
| 2001-06-01 | 666.37 |
| 2001-06-04 | 664.80 |
| 2001-06-05 | 654.90 |
| 2001-06-06 | 651.00 |
| 2001-06-07 | 662.16 |
| 2001-06-08 | 660.28 |
| 2001-06-11 | 652.20 |
| 2001-06-12 | 629.55 |
| 2001-06-13 | 631.19 |
| 2001-06-14 | 633.27 |
| 2001-06-15 | 622.53 |
| 2001-06-18 | 617.18 |
| 2001-06-19 | 615.67 |
| 2001-06-20 | 613.87 |
| 2001-06-21 | 620.35 |
| 2001-06-22 | 633.52 |
| 2001-06-25 | 628.02 |
| 2001-06-26 | 630.38 |
| 2001-06-27 | 629.81 |
| 2001-06-28 | 616.95 |
| 2001-06-29 | 620.29 |
| 2001-07-02 | 617.15 |
| 2001-07-03 | 617.73 |
| 2001-07-04 | . |
| 2001-07-05 | 597.04 |
| 2001-07-06 | 587.58 |
| 2001-07-09 | 585.76 |
| 2001-07-10 | 589.58 |
| 2001-07-11 | 581.69 |
| 2001-07-12 | 587.45 |
| 2001-07-13 | 587.42 |
| 2001-07-16 | 585.79 |
| 2001-07-17 | 575.69 |
| 2001-07-18 | 566.83 |
| 2001-07-19 | 573.11 |
| 2001-07-20 | 574.84 |
| 2001-07-23 | 551.79 |
| 2001-07-24 | 552.73 |
| 2001-07-25 | 559.58 |
| 2001-07-26 | 556.97 |
| 2001-07-27 | 551.30 |
| 2001-07-30 | 539.02 |
| 2001-07-31 | 550.72 |
| 2001-08-01 | 554.92 |
| 2001-08-02 | 573.48 |
| 2001-08-03 | 570.96 |
| 2001-08-06 | 571.97 |
| 2001-08-07 | 572.20 |
| 2001-08-08 | 574.34 |
| 2001-08-09 | 556.68 |
| 2001-08-10 | 559.11 |
| 2001-08-13 | 547.41 |
| 2001-08-14 | 560.03 |
| 2001-08-15 | 565.18 |
| 2001-08-16 | 559.28 |
| 2001-08-17 | 552.51 |
| 2001-08-20 | 545.50 |
| 2001-08-21 | 553.71 |
| 2001-08-22 | 551.44 |
| 2001-08-23 | 547.60 |
| 2001-08-24 | 544.27 |
| 2001-08-27 | 541.34 |
| 2001-08-28 | 531.38 |
| 2001-08-29 | 529.82 |
| 2001-08-30 | 523.09 |
| 2001-08-31 | 520.26 |
| 2001-09-03 | . |
| 2001-09-04 | 497.10 |
| 2001-09-05 | 488.79 |
| 2001-09-06 | 480.12 |
| 2001-09-07 | 477.51 |
| 2001-09-10 | 462.81 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 443.54 |
| 2001-09-18 | 451.89 |
| 2001-09-19 | 470.91 |
| 2001-09-20 | 461.50 |
| 2001-09-21 | 447.79 |
| 2001-09-24 | 444.51 |
| 2001-09-25 | 455.69 |
| 2001-09-26 | 454.31 |
| 2001-09-27 | 448.54 |
| 2001-09-28 | 461.58 |
| 2001-10-01 | 475.74 |
| 2001-10-02 | 478.54 |
| 2001-10-03 | 472.81 |
| 2001-10-04 | 483.79 |
| 2001-10-05 | 482.85 |
| 2001-10-08 | 484.42 |
| 2001-10-09 | 469.70 |
| 2001-10-10 | 461.94 |
| 2001-10-11 | 472.95 |
| 2001-10-12 | 485.94 |
| 2001-10-15 | 488.77 |
| 2001-10-16 | 491.72 |
| 2001-10-17 | 494.69 |
| 2001-10-18 | 485.03 |
| 2001-10-19 | 485.14 |
| 2001-10-22 | 492.11 |
| 2001-10-23 | 497.96 |
| 2001-10-24 | 499.09 |
| 2001-10-25 | 509.17 |
| 2001-10-26 | 507.84 |
| 2001-10-29 | 498.66 |
| 2001-10-30 | 489.42 |
| 2001-10-31 | 487.25 |
| 2001-11-01 | 488.76 |
| 2001-11-02 | 492.96 |
| 2001-11-05 | 498.60 |
| 2001-11-06 | 510.16 |
| 2001-11-07 | 497.93 |
| 2001-11-08 | 507.83 |
| 2001-11-09 | 502.24 |
| 2001-11-12 | 496.69 |
| 2001-11-13 | 483.72 |
| 2001-11-14 | 482.46 |
| 2001-11-15 | 495.94 |
| 2001-11-16 | 500.65 |
| 2001-11-19 | 501.69 |
| 2001-11-20 | 501.99 |
| 2001-11-21 | 497.49 |
| 2001-11-22 | . |
| 2001-11-23 | 499.74 |
| 2001-11-26 | 517.90 |
| 2001-11-27 | 517.50 |
| 2001-11-28 | 507.08 |
| 2001-11-29 | 507.48 |
| 2001-11-30 | 508.95 |
| 2001-12-03 | 499.36 |
| 2001-12-04 | 503.73 |
| 2001-12-05 | 511.93 |
| 2001-12-06 | 512.49 |
| 2001-12-07 | 506.64 |
| 2001-12-10 | 498.32 |
| 2001-12-11 | 492.98 |
| 2001-12-12 | 506.78 |
| 2001-12-13 | 495.50 |
| 2001-12-14 | 490.95 |
| 2001-12-17 | 478.57 |
| 2001-12-18 | 477.27 |
| 2001-12-19 | 476.79 |
| 2001-12-20 | 478.18 |
| 2001-12-21 | 469.97 |
| 2001-12-24 | 468.61 |
| 2001-12-25 | . |
| 2001-12-26 | 464.47 |
| 2001-12-27 | 471.25 |
| 2001-12-28 | 482.99 |
| 2001-12-31 | 483.61 |
| 2002-01-01 | . |
| 2002-01-02 | 479.91 |
| 2002-01-03 | 481.48 |
| 2002-01-04 | 487.07 |
| 2002-01-07 | 493.18 |
| 2002-01-08 | 476.78 |
| 2002-01-09 | 475.12 |
| 2002-01-10 | 468.93 |
| 2002-01-11 | 467.94 |
| 2002-01-14 | 469.13 |
| 2002-01-15 | 457.50 |
| 2002-01-16 | 457.84 |
| 2002-01-17 | 453.88 |
| 2002-01-18 | 468.29 |
| 2002-01-21 | . |
| 2002-01-22 | 458.93 |
| 2002-01-23 | 454.40 |
| 2002-01-24 | 455.31 |
| 2002-01-25 | 457.74 |
| 2002-01-28 | 466.40 |
| 2002-01-29 | 459.28 |
| 2002-01-30 | 455.17 |
| 2002-01-31 | 453.63 |
| 2002-02-01 | 446.33 |
| 2002-02-04 | 445.57 |
| 2002-02-05 | 437.72 |
| 2002-02-06 | 439.63 |
| 2002-02-07 | 443.52 |
| 2002-02-08 | 443.80 |
| 2002-02-11 | 447.69 |
| 2002-02-12 | 458.49 |
| 2002-02-13 | 465.66 |
| 2002-02-14 | 476.07 |
| 2002-02-15 | 474.26 |
| 2002-02-18 | . |
| 2002-02-19 | 460.07 |
| 2002-02-20 | 458.05 |
| 2002-02-21 | 474.42 |
| 2002-02-22 | 477.64 |
| 2002-02-25 | 476.69 |
| 2002-02-26 | 473.94 |
| 2002-02-27 | 488.63 |
| 2002-02-28 | 495.76 |
| 2002-03-01 | 509.04 |
| 2002-03-04 | 542.72 |
| 2002-03-05 | 532.40 |
| 2002-03-06 | 537.05 |
| 2002-03-07 | 553.30 |
| 2002-03-08 | 554.39 |
| 2002-03-11 | 559.87 |
| 2002-03-12 | 543.79 |
| 2002-03-13 | 527.81 |
| 2002-03-14 | 536.06 |
| 2002-03-15 | 549.39 |
| 2002-03-18 | 540.75 |
| 2002-03-19 | 551.14 |
| 2002-03-20 | 547.37 |
| 2002-03-21 | 545.22 |
| 2002-03-22 | 527.67 |
| 2002-03-25 | 522.07 |
| 2002-03-26 | 524.24 |
| 2002-03-27 | 537.56 |
| 2002-03-28 | 538.51 |
| 2002-03-29 | . |
| 2002-04-01 | 522.34 |
| 2002-04-02 | 531.43 |
| 2002-04-03 | 548.74 |
| 2002-04-04 | 561.44 |
| 2002-04-05 | 563.12 |
| 2002-04-08 | 563.79 |
| 2002-04-09 | 549.29 |
| 2002-04-10 | 552.64 |
| 2002-04-11 | 541.71 |
| 2002-04-12 | 538.47 |
| 2002-04-15 | 549.49 |
| 2002-04-16 | 557.80 |
| 2002-04-17 | 566.28 |
| 2002-04-18 | 574.76 |
| 2002-04-19 | 572.30 |
| 2002-04-22 | 575.77 |
| 2002-04-23 | 583.87 |
| 2002-04-24 | 588.08 |
| 2002-04-25 | 594.17 |
| 2002-04-26 | 586.78 |
| 2002-04-29 | 585.27 |
| 2002-04-30 | 571.48 |
| 2002-05-01 | 577.76 |
| 2002-05-02 | 578.37 |
| 2002-05-03 | 583.18 |
| 2002-05-06 | 581.89 |
| 2002-05-07 | 569.88 |
| 2002-05-08 | 569.71 |
| 2002-05-09 | 575.58 |
| 2002-05-10 | 577.19 |
| 2002-05-13 | 564.90 |
| 2002-05-14 | 557.61 |
| 2002-05-15 | 576.82 |
| 2002-05-16 | 583.89 |
| 2002-05-17 | 593.08 |
| 2002-05-20 | 594.25 |
| 2002-05-21 | 606.86 |
| 2002-05-22 | 610.50 |
| 2002-05-23 | 606.81 |
| 2002-05-24 | 614.18 |
| 2002-05-27 | . |
| 2002-05-28 | 607.34 |
| 2002-05-29 | 599.81 |
| 2002-05-30 | 601.01 |
| 2002-05-31 | 597.91 |
| 2002-06-03 | 604.87 |
| 2002-06-04 | 596.14 |
| 2002-06-05 | 596.98 |
| 2002-06-06 | 595.44 |
| 2002-06-07 | 587.62 |
| 2002-06-10 | 585.78 |
| 2002-06-11 | 585.53 |
| 2002-06-12 | 576.18 |
| 2002-06-13 | 568.92 |
| 2002-06-14 | 572.23 |
| 2002-06-17 | 554.64 |
| 2002-06-18 | 566.09 |
| 2002-06-19 | 550.45 |
| 2002-06-20 | 564.88 |
| 2002-06-21 | 565.27 |
| 2002-06-24 | 567.86 |
| 2002-06-25 | 571.62 |
| 2002-06-26 | 564.11 |
| 2002-06-27 | 567.29 |
| 2002-06-28 | 587.60 |
| 2002-07-01 | 581.91 |
| 2002-07-02 | 578.49 |
| 2002-07-03 | 590.45 |
| 2002-07-04 | . |
| 2002-07-05 | 582.86 |
| 2002-07-08 | 587.88 |
| 2002-07-09 | 597.71 |
| 2002-07-10 | 592.29 |
| 2002-07-11 | 582.53 |
| 2002-07-12 | 585.23 |
| 2002-07-15 | 578.93 |
| 2002-07-16 | 570.56 |
| 2002-07-17 | 575.75 |
| 2002-07-18 | 600.05 |
| 2002-07-19 | 581.60 |
| 2002-07-22 | 571.28 |
| 2002-07-23 | 572.40 |
| 2002-07-24 | 563.47 |
| 2002-07-25 | 559.94 |
| 2002-07-26 | 529.25 |
| 2002-07-29 | 521.46 |
| 2002-07-30 | 530.92 |
| 2002-07-31 | 528.95 |
| 2002-08-01 | 522.43 |
| 2002-08-02 | 509.93 |
| 2002-08-05 | 505.13 |
| 2002-08-06 | 488.49 |
| 2002-08-07 | 512.88 |
| 2002-08-08 | 506.38 |
| 2002-08-09 | 518.50 |
| 2002-08-12 | 509.33 |
| 2002-08-13 | 505.25 |
| 2002-08-14 | 516.34 |
| 2002-08-15 | 519.67 |
| 2002-08-16 | 522.88 |
| 2002-08-19 | 505.76 |
| 2002-08-20 | 505.49 |
| 2002-08-21 | 514.62 |
| 2002-08-22 | 524.89 |
| 2002-08-23 | 527.25 |
| 2002-08-26 | 540.98 |
| 2002-08-27 | 538.15 |
| 2002-08-28 | 527.77 |
| 2002-08-29 | 521.68 |
| 2002-08-30 | 521.52 |
| 2002-09-02 | . |
| 2002-09-03 | 501.44 |
| 2002-09-04 | 485.72 |
| 2002-09-05 | 490.65 |
| 2002-09-06 | 481.91 |
| 2002-09-09 | 492.75 |
| 2002-09-10 | 497.71 |
| 2002-09-11 | 499.58 |
| 2002-09-12 | 501.67 |
| 2002-09-13 | 494.53 |
| 2002-09-16 | 489.85 |
| 2002-09-17 | 497.19 |
| 2002-09-18 | 494.41 |
| 2002-09-19 | 500.82 |
| 2002-09-20 | 485.30 |
| 2002-09-23 | 483.31 |
| 2002-09-24 | 482.94 |
| 2002-09-25 | 475.19 |
| 2002-09-26 | 482.46 |
| 2002-09-27 | 490.39 |
| 2002-09-30 | 488.53 |
| 2002-10-01 | 473.25 |
| 2002-10-02 | 465.33 |
| 2002-10-03 | 456.39 |
| 2002-10-04 | 456.49 |
| 2002-10-07 | 430.86 |
| 2002-10-08 | 433.69 |
| 2002-10-09 | 424.90 |
| 2002-10-10 | 420.56 |
| 2002-10-11 | 426.35 |
| 2002-10-14 | 425.91 |
| 2002-10-15 | 437.94 |
| 2002-10-16 | 446.20 |
| 2002-10-17 | 443.89 |
| 2002-10-18 | 446.46 |
| 2002-10-21 | 447.11 |
| 2002-10-22 | 431.77 |
| 2002-10-23 | 432.10 |
| 2002-10-24 | 426.17 |
| 2002-10-25 | 438.01 |
| 2002-10-28 | 438.59 |
| 2002-10-29 | 442.15 |
| 2002-10-30 | 447.59 |
| 2002-10-31 | 444.63 |
| 2002-11-01 | 445.52 |
| 2002-11-04 | 444.91 |
| 2002-11-05 | 469.99 |
| 2002-11-06 | 467.41 |
| 2002-11-07 | 469.14 |
| 2002-11-08 | 466.13 |
| 2002-11-11 | 459.14 |
| 2002-11-12 | 453.48 |
| 2002-11-13 | 446.09 |
| 2002-11-14 | 441.48 |
| 2002-11-15 | 448.06 |
| 2002-11-18 | 439.84 |
| 2002-11-19 | 439.67 |
| 2002-11-20 | 443.43 |
| 2002-11-21 | 455.71 |
| 2002-11-22 | 460.93 |
| 2002-11-25 | 473.89 |
| 2002-11-26 | 467.57 |
| 2002-11-27 | 465.90 |
| 2002-11-28 | . |
| 2002-11-29 | 486.33 |
| 2002-12-02 | 474.51 |
| 2002-12-03 | 476.75 |
| 2002-12-04 | 464.06 |
| 2002-12-05 | 458.76 |
| 2002-12-06 | 462.46 |
| 2002-12-09 | 466.61 |
| 2002-12-10 | 469.63 |
| 2002-12-11 | 469.40 |
| 2002-12-12 | 466.98 |
| 2002-12-13 | 464.27 |
| 2002-12-16 | 460.89 |
| 2002-12-17 | 462.41 |
| 2002-12-18 | 450.91 |
| 2002-12-19 | 456.05 |
| 2002-12-20 | 457.53 |
| 2002-12-23 | 458.91 |
| 2002-12-24 | 463.97 |
| 2002-12-25 | . |
| 2002-12-26 | 474.95 |
| 2002-12-27 | 480.34 |
| 2002-12-30 | 482.50 |
| 2002-12-31 | 482.01 |
| 2003-01-01 | . |
| 2003-01-02 | 477.54 |
| 2003-01-03 | 477.89 |
| 2003-01-06 | 487.42 |
| 2003-01-07 | 481.97 |
| 2003-01-08 | 474.81 |
| 2003-01-09 | 478.07 |
| 2003-01-10 | 477.26 |
| 2003-01-13 | 479.52 |
| 2003-01-14 | 494.33 |
| 2003-01-15 | 501.20 |
| 2003-01-16 | 499.87 |
| 2003-01-17 | 502.01 |
| 2003-01-20 | . |
| 2003-01-21 | 502.19 |
| 2003-01-22 | 495.61 |
| 2003-01-23 | 504.05 |
| 2003-01-24 | 505.35 |
| 2003-01-27 | 493.97 |
| 2003-01-28 | 490.67 |
| 2003-01-29 | 483.69 |
| 2003-01-30 | 481.07 |
| 2003-01-31 | 479.58 |
| 2003-02-03 | 480.41 |
| 2003-02-04 | 483.98 |
| 2003-02-05 | 487.54 |
| 2003-02-06 | 482.52 |
| 2003-02-07 | 483.19 |
| 2003-02-10 | 479.74 |
| 2003-02-11 | 478.51 |
| 2003-02-12 | 485.17 |
| 2003-02-13 | 482.14 |
| 2003-02-14 | 485.34 |
| 2003-02-17 | . |
| 2003-02-18 | 494.76 |
| 2003-02-19 | 494.08 |
| 2003-02-20 | 493.60 |
| 2003-02-21 | 488.41 |
| 2003-02-24 | 495.67 |
| 2003-02-25 | 487.45 |
| 2003-02-26 | 490.52 |
| 2003-02-27 | 484.71 |
| 2003-02-28 | 483.65 |
| 2003-03-03 | 487.50 |
| 2003-03-04 | 491.82 |
| 2003-03-05 | 493.37 |
| 2003-03-06 | 489.96 |
| 2003-03-07 | 479.49 |
| 2003-03-10 | 470.14 |
| 2003-03-11 | 458.95 |
| 2003-03-12 | 458.95 |
| 2003-03-13 | 453.08 |
| 2003-03-14 | 457.36 |
| 2003-03-17 | 455.36 |
| 2003-03-18 | 464.25 |
| 2003-03-19 | 466.81 |
| 2003-03-20 | 478.73 |
| 2003-03-21 | 473.77 |
| 2003-03-24 | 490.31 |
| 2003-03-25 | 481.59 |
| 2003-03-26 | 492.84 |
| 2003-03-27 | 490.20 |
| 2003-03-28 | 485.50 |
| 2003-03-31 | 474.02 |
| 2003-04-01 | 465.54 |
| 2003-04-02 | 474.56 |
| 2003-04-03 | 470.76 |
| 2003-04-04 | 467.31 |
| 2003-04-07 | 476.72 |
| 2003-04-08 | 471.81 |
| 2003-04-09 | 467.19 |
| 2003-04-10 | 467.52 |
| 2003-04-11 | 461.79 |
| 2003-04-14 | 458.51 |
| 2003-04-15 | 463.55 |
| 2003-04-16 | 468.00 |
| 2003-04-17 | 471.25 |
| 2003-04-18 | . |
| 2003-04-21 | 474.38 |
| 2003-04-22 | 467.22 |
| 2003-04-23 | 464.85 |
| 2003-04-24 | 466.21 |
| 2003-04-25 | 459.17 |
| 2003-04-28 | 458.82 |
| 2003-04-29 | 459.74 |
| 2003-04-30 | 479.57 |
| 2003-05-01 | 482.09 |
| 2003-05-02 | 483.11 |
| 2003-05-05 | 484.71 |
| 2003-05-06 | 494.95 |
| 2003-05-07 | 502.21 |
| 2003-05-08 | 498.35 |
| 2003-05-09 | 504.92 |
| 2003-05-12 | 513.84 |
| 2003-05-13 | 506.36 |
| 2003-05-14 | 510.69 |
| 2003-05-15 | 502.93 |
| 2003-05-16 | 505.54 |
| 2003-05-19 | 495.07 |
| 2003-05-20 | 496.43 |
| 2003-05-21 | 492.11 |
| 2003-05-22 | 492.93 |
| 2003-05-23 | 503.68 |
| 2003-05-26 | . |
| 2003-05-27 | 499.50 |
| 2003-05-28 | 495.33 |
| 2003-05-29 | 501.94 |
| 2003-05-30 | 497.40 |
| 2003-06-02 | 507.47 |
| 2003-06-03 | 506.96 |
| 2003-06-04 | 505.77 |
| 2003-06-05 | 517.19 |
| 2003-06-06 | 519.95 |
| 2003-06-09 | 527.66 |
| 2003-06-10 | 525.15 |
| 2003-06-11 | 526.50 |
| 2003-06-12 | 525.82 |
| 2003-06-13 | 528.97 |
| 2003-06-16 | 525.86 |
| 2003-06-17 | 531.07 |
| 2003-06-18 | 532.56 |
| 2003-06-19 | 528.84 |
| 2003-06-20 | 535.75 |
| 2003-06-23 | 544.97 |
| 2003-06-24 | 532.49 |
| 2003-06-25 | 538.86 |
| 2003-06-26 | 535.17 |
| 2003-06-27 | 545.96 |
| 2003-06-30 | 541.69 |
| 2003-07-01 | 547.59 |
| 2003-07-02 | 564.29 |
| 2003-07-03 | 567.52 |
| 2003-07-04 | . |
| 2003-07-07 | 570.28 |
| 2003-07-08 | 570.21 |
| 2003-07-09 | 581.01 |
| 2003-07-10 | 581.66 |
| 2003-07-11 | 567.63 |
| 2003-07-14 | 577.69 |
| 2003-07-15 | 578.56 |
| 2003-07-16 | 568.14 |
| 2003-07-17 | 556.15 |
| 2003-07-18 | 558.99 |
| 2003-07-21 | 561.13 |
| 2003-07-22 | 559.20 |
| 2003-07-23 | 567.33 |
| 2003-07-24 | 570.07 |
| 2003-07-25 | 569.10 |
| 2003-07-28 | 575.27 |
| 2003-07-29 | 572.18 |
| 2003-07-30 | 559.09 |
| 2003-07-31 | 558.24 |
| 2003-08-01 | 561.05 |
| 2003-08-04 | 557.27 |
| 2003-08-05 | 556.32 |
| 2003-08-06 | 553.18 |
| 2003-08-07 | 558.09 |
| 2003-08-08 | 561.60 |
| 2003-08-11 | 573.29 |
| 2003-08-12 | 577.30 |
| 2003-08-13 | 587.73 |
| 2003-08-14 | 597.83 |
| 2003-08-15 | 598.87 |
| 2003-08-18 | 611.60 |
| 2003-08-19 | 620.14 |
| 2003-08-20 | 636.59 |
| 2003-08-21 | 640.53 |
| 2003-08-22 | 633.35 |
| 2003-08-25 | 630.34 |
| 2003-08-26 | 636.24 |
| 2003-08-27 | 634.28 |
| 2003-08-28 | 637.04 |
| 2003-08-29 | 650.33 |
| 2003-09-01 | . |
| 2003-09-02 | 669.07 |
| 2003-09-03 | 666.10 |
| 2003-09-04 | 650.08 |
| 2003-09-05 | 655.91 |
| 2003-09-08 | 656.37 |
| 2003-09-09 | 665.01 |
| 2003-09-10 | 657.36 |
| 2003-09-11 | 643.19 |
| 2003-09-12 | 654.56 |
| 2003-09-15 | 654.14 |
| 2003-09-16 | 658.96 |
| 2003-09-17 | 660.85 |
| 2003-09-18 | 673.62 |
| 2003-09-19 | 673.31 |
| 2003-09-22 | 665.32 |
| 2003-09-23 | 667.95 |
| 2003-09-24 | 671.87 |
| 2003-09-25 | 658.77 |
| 2003-09-26 | 652.36 |
| 2003-09-29 | 641.52 |
| 2003-09-30 | 651.12 |
| 2003-10-01 | 661.27 |
| 2003-10-02 | 673.51 |
| 2003-10-03 | 685.37 |
| 2003-10-06 | 683.48 |
| 2003-10-07 | 695.73 |
| 2003-10-08 | 686.74 |
| 2003-10-09 | 688.52 |
| 2003-10-10 | 702.53 |
| 2003-10-13 | 700.46 |
| 2003-10-14 | 704.47 |
| 2003-10-15 | 709.48 |
| 2003-10-16 | 714.59 |
| 2003-10-17 | 724.32 |
| 2003-10-20 | 729.58 |
| 2003-10-21 | 730.47 |
| 2003-10-22 | 730.45 |
| 2003-10-23 | 693.68 |
| 2003-10-24 | 698.68 |
| 2003-10-27 | 707.74 |
| 2003-10-28 | 708.12 |
| 2003-10-29 | 720.14 |
| 2003-10-30 | 725.92 |
| 2003-10-31 | 711.60 |
| 2003-11-03 | 703.12 |
| 2003-11-04 | 728.54 |
| 2003-11-05 | 730.34 |
| 2003-11-06 | 714.88 |
| 2003-11-07 | 725.66 |
| 2003-11-10 | 734.59 |
| 2003-11-11 | 717.68 |
| 2003-11-12 | 709.54 |
| 2003-11-13 | 720.93 |
| 2003-11-14 | 709.28 |
| 2003-11-17 | 675.90 |
| 2003-11-18 | 682.48 |
| 2003-11-19 | 663.84 |
| 2003-11-20 | 672.15 |
| 2003-11-21 | 676.52 |
| 2003-11-24 | 673.82 |
| 2003-11-25 | 676.03 |
| 2003-11-26 | 692.87 |
| 2003-11-27 | . |
| 2003-11-28 | 687.43 |
| 2003-12-01 | 705.30 |
| 2003-12-02 | 709.40 |
| 2003-12-03 | 710.33 |
| 2003-12-04 | 711.90 |
| 2003-12-05 | 713.79 |
| 2003-12-08 | 699.53 |
| 2003-12-09 | 699.47 |
| 2003-12-10 | 679.62 |
| 2003-12-11 | 684.88 |
| 2003-12-12 | 701.35 |
| 2003-12-15 | 717.93 |
| 2003-12-16 | 713.01 |
| 2003-12-17 | 705.55 |
| 2003-12-18 | 697.66 |
| 2003-12-19 | 709.60 |
| 2003-12-22 | 721.02 |
| 2003-12-23 | 721.73 |
| 2003-12-24 | 722.31 |
| 2003-12-25 | . |
| 2003-12-26 | 729.29 |
| 2003-12-29 | 737.92 |
| 2003-12-30 | 749.02 |
| 2003-12-31 | 747.97 |
| 2004-01-01 | . |
| 2004-01-02 | 749.26 |
| 2004-01-05 | 767.63 |
| 2004-01-06 | 761.41 |
| 2004-01-07 | 756.95 |
| 2004-01-08 | 762.30 |
| 2004-01-09 | 760.97 |
| 2004-01-12 | 760.46 |
| 2004-01-13 | 755.65 |
| 2004-01-14 | 760.06 |
| 2004-01-15 | 752.96 |
| 2004-01-16 | 749.46 |
| 2004-01-19 | . |
| 2004-01-20 | 753.31 |
| 2004-01-21 | 756.78 |
| 2004-01-22 | 758.07 |
| 2004-01-23 | 764.69 |
| 2004-01-26 | 754.24 |
| 2004-01-27 | 759.01 |
| 2004-01-28 | 750.51 |
| 2004-01-29 | 738.60 |
| 2004-01-30 | 747.20 |
| 2004-02-02 | 747.24 |
| 2004-02-03 | 746.88 |
| 2004-02-04 | 730.98 |
| 2004-02-05 | 728.32 |
| 2004-02-06 | 728.72 |
| 2004-02-09 | 729.37 |
| 2004-02-10 | 726.08 |
| 2004-02-11 | 726.28 |
| 2004-02-12 | 720.59 |
| 2004-02-13 | 718.27 |
| 2004-02-16 | . |
| 2004-02-17 | 733.29 |
| 2004-02-18 | 725.32 |
| 2004-02-19 | 721.34 |
| 2004-02-20 | 709.28 |
| 2004-02-23 | 719.90 |
| 2004-02-24 | 711.62 |
| 2004-02-25 | 702.22 |
| 2004-02-26 | 702.56 |
| 2004-02-27 | 718.44 |
| 2004-03-01 | 735.97 |
| 2004-03-02 | 735.85 |
| 2004-03-03 | 729.53 |
| 2004-03-04 | 728.53 |
| 2004-03-05 | 726.64 |
| 2004-03-08 | 721.52 |
| 2004-03-09 | 732.59 |
| 2004-03-10 | 725.62 |
| 2004-03-11 | 717.60 |
| 2004-03-12 | 716.02 |
| 2004-03-15 | 721.50 |
| 2004-03-16 | 730.08 |
| 2004-03-17 | 744.35 |
| 2004-03-18 | 754.18 |
| 2004-03-19 | 744.67 |
| 2004-03-22 | 742.10 |
| 2004-03-23 | 744.93 |
| 2004-03-24 | 753.82 |
| 2004-03-25 | 769.55 |
| 2004-03-26 | 800.12 |
| 2004-03-29 | 805.92 |
| 2004-03-30 | 801.91 |
| 2004-03-31 | 816.70 |
| 2004-04-01 | 810.64 |
| 2004-04-02 | 815.37 |
| 2004-04-05 | 819.54 |
| 2004-04-06 | 820.20 |
| 2004-04-07 | 825.54 |
| 2004-04-08 | 818.02 |
| 2004-04-09 | . |
| 2004-04-12 | 810.64 |
| 2004-04-13 | 809.34 |
| 2004-04-14 | 793.61 |
| 2004-04-15 | 782.05 |
| 2004-04-16 | 790.72 |
| 2004-04-19 | 787.11 |
| 2004-04-20 | 806.86 |
| 2004-04-21 | 802.80 |
| 2004-04-22 | 802.21 |
| 2004-04-23 | 816.73 |
| 2004-04-26 | 828.13 |
| 2004-04-27 | 814.12 |
| 2004-04-28 | 808.60 |
| 2004-04-29 | 805.85 |
| 2004-04-30 | 785.00 |
| 2004-05-03 | 783.62 |
| 2004-05-04 | 788.20 |
| 2004-05-05 | 796.25 |
| 2004-05-06 | 776.23 |
| 2004-05-07 | 755.50 |
| 2004-05-10 | 712.10 |
| 2004-05-11 | 718.94 |
| 2004-05-12 | 739.85 |
| 2004-05-13 | 721.03 |
| 2004-05-14 | 713.31 |
| 2004-05-17 | 686.50 |
| 2004-05-18 | 704.95 |
| 2004-05-19 | 731.07 |
| 2004-05-20 | 723.07 |
| 2004-05-21 | 733.50 |
| 2004-05-24 | 735.14 |
| 2004-05-25 | 731.73 |
| 2004-05-26 | 745.84 |
| 2004-05-27 | 743.20 |
| 2004-05-28 | 750.28 |
| 2004-05-31 | . |
| 2004-06-01 | 754.36 |
| 2004-06-02 | 747.01 |
| 2004-06-03 | 728.61 |
| 2004-06-04 | 730.51 |
| 2004-06-07 | 755.17 |
| 2004-06-08 | 757.08 |
| 2004-06-09 | 759.13 |
| 2004-06-10 | 759.51 |
| 2004-06-11 | . |
| 2004-06-14 | 746.12 |
| 2004-06-15 | 748.74 |
| 2004-06-16 | 754.22 |
| 2004-06-17 | 758.96 |
| 2004-06-18 | 750.11 |
| 2004-06-21 | 759.63 |
| 2004-06-22 | 756.73 |
| 2004-06-23 | 761.32 |
| 2004-06-24 | 781.92 |
| 2004-06-25 | 777.71 |
| 2004-06-28 | 784.97 |
| 2004-06-29 | 778.63 |
| 2004-06-30 | 779.55 |
| 2004-07-01 | 788.86 |
| 2004-07-02 | 780.38 |
| 2004-07-05 | . |
| 2004-07-06 | 768.58 |
| 2004-07-07 | 770.89 |
| 2004-07-08 | 764.94 |
| 2004-07-09 | 764.65 |
| 2004-07-12 | 773.56 |
| 2004-07-13 | 765.12 |
| 2004-07-14 | 747.96 |
| 2004-07-15 | 744.50 |
| 2004-07-16 | 761.03 |
| 2004-07-19 | 763.98 |
| 2004-07-20 | 746.80 |
| 2004-07-21 | 749.95 |
| 2004-07-22 | 744.00 |
| 2004-07-23 | 732.10 |
| 2004-07-26 | 723.37 |
| 2004-07-27 | 706.99 |
| 2004-07-28 | 714.14 |
| 2004-07-29 | 704.65 |
| 2004-07-30 | 714.96 |
| 2004-08-02 | 724.85 |
| 2004-08-03 | 724.09 |
| 2004-08-04 | 710.55 |
| 2004-08-05 | 716.08 |
| 2004-08-06 | 722.66 |
| 2004-08-09 | 712.19 |
| 2004-08-10 | 713.23 |
| 2004-08-11 | 720.01 |
| 2004-08-12 | 714.61 |
| 2004-08-13 | 706.41 |
| 2004-08-16 | 696.89 |
| 2004-08-17 | 704.32 |
| 2004-08-18 | 710.35 |
| 2004-08-19 | 728.07 |
| 2004-08-20 | 731.63 |
| 2004-08-23 | 735.94 |
| 2004-08-24 | 735.97 |
| 2004-08-25 | 737.77 |
| 2004-08-26 | 738.97 |
| 2004-08-27 | 742.25 |
| 2004-08-30 | 740.94 |
| 2004-08-31 | 735.64 |
| 2004-09-01 | 742.70 |
| 2004-09-02 | 748.36 |
| 2004-09-03 | 732.72 |
| 2004-09-06 | . |
| 2004-09-07 | 757.18 |
| 2004-09-08 | 763.75 |
| 2004-09-09 | 748.70 |
| 2004-09-10 | 744.62 |
| 2004-09-13 | 749.21 |
| 2004-09-14 | 760.28 |
| 2004-09-15 | 747.35 |
| 2004-09-16 | 747.22 |
| 2004-09-17 | 744.33 |
| 2004-09-20 | 745.71 |
| 2004-09-21 | 746.57 |
| 2004-09-22 | 742.60 |
| 2004-09-23 | 744.90 |
| 2004-09-24 | 736.88 |
| 2004-09-27 | 734.04 |
| 2004-09-28 | 730.98 |
| 2004-09-29 | 734.06 |
| 2004-09-30 | 749.01 |
| 2004-10-01 | 756.97 |
| 2004-10-04 | 767.64 |
| 2004-10-05 | 767.34 |
| 2004-10-06 | 768.27 |
| 2004-10-07 | 766.23 |
| 2004-10-08 | 776.46 |
| 2004-10-11 | 779.82 |
| 2004-10-12 | 767.83 |
| 2004-10-13 | 761.85 |
| 2004-10-14 | 755.04 |
| 2004-10-15 | 758.50 |
| 2004-10-18 | 756.95 |
| 2004-10-19 | 765.56 |
| 2004-10-20 | 751.94 |
| 2004-10-21 | 753.06 |
| 2004-10-22 | 754.94 |
| 2004-10-25 | 750.85 |
| 2004-10-26 | 754.12 |
| 2004-10-27 | 761.43 |
| 2004-10-28 | 772.22 |
| 2004-10-29 | 770.98 |
| 2004-11-01 | 769.81 |
| 2004-11-02 | 781.95 |
| 2004-11-03 | 784.49 |
| 2004-11-04 | 789.18 |
| 2004-11-05 | 797.41 |
| 2004-11-08 | 793.83 |
| 2004-11-09 | 788.28 |
| 2004-11-10 | 782.39 |
| 2004-11-11 | 772.64 |
| 2004-11-12 | 782.97 |
| 2004-11-15 | 794.80 |
| 2004-11-16 | 795.76 |
| 2004-11-17 | 804.63 |
| 2004-11-18 | 804.32 |
| 2004-11-19 | 819.51 |
| 2004-11-22 | 804.74 |
| 2004-11-23 | 803.55 |
| 2004-11-24 | 808.99 |
| 2004-11-25 | . |
| 2004-11-26 | 808.15 |
| 2004-11-29 | 821.36 |
| 2004-11-30 | 818.64 |
| 2004-12-01 | 809.76 |
| 2004-12-02 | 822.96 |
| 2004-12-03 | 832.36 |
| 2004-12-06 | 826.43 |
| 2004-12-07 | 818.11 |
| 2004-12-08 | 803.17 |
| 2004-12-09 | 789.52 |
| 2004-12-10 | 780.54 |
| 2004-12-13 | 791.64 |
| 2004-12-14 | 797.18 |
| 2004-12-15 | 810.45 |
| 2004-12-16 | 809.90 |
| 2004-12-17 | 815.46 |
| 2004-12-20 | 819.44 |
| 2004-12-21 | 819.61 |
| 2004-12-22 | 828.13 |
| 2004-12-23 | 831.23 |
| 2004-12-24 | . |
| 2004-12-27 | 846.76 |
| 2004-12-28 | 846.11 |
| 2004-12-29 | 835.72 |
| 2004-12-30 | 848.70 |
| 2004-12-31 | 853.80 |
| 2005-01-03 | 850.39 |
| 2005-01-04 | 841.54 |
| 2005-01-05 | 842.59 |
| 2005-01-06 | 833.77 |
| 2005-01-07 | 834.07 |
| 2005-01-10 | 837.07 |
| 2005-01-11 | 847.44 |
| 2005-01-12 | 858.34 |
| 2005-01-13 | 853.69 |
| 2005-01-14 | 854.37 |
| 2005-01-17 | . |
| 2005-01-18 | 857.46 |
| 2005-01-19 | 854.51 |
| 2005-01-20 | 842.71 |
| 2005-01-21 | 843.18 |
| 2005-01-24 | 849.27 |
| 2005-01-25 | 837.75 |
| 2005-01-26 | 855.27 |
| 2005-01-27 | 852.95 |
#2005-01-28| 846.23
#2005-01-31| 853.76
#2005-02-01| 852.53
#2005-02-02| 855.97
#2005-02-03| 840.52
#2005-02-04| 848.61
#2005-02-07| 850.02
#2005-02-08| 844.47
#2005-02-09| 844.35
#2005-02-10| 844.31
#2005-02-11| 843.49
#2005-02-14| 853.21
#2005-02-15| 858.24
#2005-02-16| 850.46
#2005-02-17| 848.47
#2005-02-18| 853.24
#2005-02-21| .
#2005-02-22| 868.53
#2005-02-23| 852.90
#2005-02-24| 857.70
#2005-02-25| 870.99
#2005-02-28| 886.42
#2005-03-01| 888.55
#2005-03-02| 890.79
#2005-03-03| 894.16
#2005-03-04| 895.67
#2005-03-07| 893.69
#2005-03-08| 898.65
#2005-03-09| 902.84
#2005-03-10| 894.63
#2005-03-11| 897.20
#2005-03-14| 885.40
#2005-03-15| 890.57
#2005-03-16| 892.06
#2005-03-17| 882.30
#2005-03-18| 886.39
#2005-03-21| 884.60
#2005-03-22| 883.93
#2005-03-23| 874.07
#2005-03-24| 865.78
#2005-03-25| .
#2005-03-28| 871.48
#2005-03-29| 852.91
#2005-03-30| 844.53
#2005-03-31| 856.71
#2005-04-01| 861.46
#2005-04-04| 852.47
#2005-04-05| 860.08
#2005-04-06| 860.97
#2005-04-07| 867.07
#2005-04-08| 868.87
#2005-04-11| 866.30
#2005-04-12| 854.58
#2005-04-13| 860.13
#2005-04-14| 845.19
#2005-04-15| 838.63
#2005-04-18| 808.43
#2005-04-19| 823.37
#2005-04-20| 832.22
#2005-04-21| 822.27
#2005-04-22| 841.79
#2005-04-25| 844.29
#2005-04-26| 838.57
#2005-04-27| 838.86
#2005-04-28| 841.96
#2005-04-29| 848.81
#2005-05-02| 847.71
#2005-05-03| 847.89
#2005-05-04| 855.69
#2005-05-05| 855.43
#2005-05-06| 866.08
#2005-05-09| 861.80
#2005-05-10| 859.79
#2005-05-11| 859.27
#2005-05-12| 852.47
#2005-05-13| 840.05
#2005-05-16| 832.06
#2005-05-17| 824.89
#2005-05-18| 828.26
#2005-05-19| 841.76
#2005-05-20| 836.53
#2005-05-23| 847.53
#2005-05-24| 845.79
#2005-05-25| 827.71
#2005-05-26| 825.81
#2005-05-27| 837.31
#2005-05-30| .
#2005-05-31| 846.01
#2005-06-01| 843.58
#2005-06-02| 846.87
#2005-06-03| 850.46
#2005-06-06| 855.72
#2005-06-07| 857.17
#2005-06-08| 860.85
#2005-06-09| 847.96
#2005-06-10| 847.57
#2005-06-13| 839.49
#2005-06-14| 845.75
#2005-06-15| 851.84
#2005-06-16| 859.65
#2005-06-17| 870.17
#2005-06-20| 869.92
#2005-06-21| 873.43
#2005-06-22| 877.07
#2005-06-23| 880.37
#2005-06-24| 874.55
#2005-06-27| 864.48
#2005-06-28| 868.96
#2005-06-29| 866.71
#2005-06-30| 864.16
#2005-07-01| 859.37
#2005-07-04| .
#2005-07-05| 858.72
#2005-07-06| 858.11
#2005-07-07| 855.33
#2005-07-08| 853.60
#2005-07-11| 859.76
#2005-07-12| 867.41
#2005-07-13| 859.29
#2005-07-14| 865.53
#2005-07-15| 865.84
#2005-07-18| 869.80
#2005-07-19| 862.02
#2005-07-20| 861.03
#2005-07-21| 879.14
#2005-07-22| 870.77
#2005-07-25| 866.19
#2005-07-26| 859.48
#2005-07-27| 867.91
#2005-07-28| 865.82
#2005-07-29| 866.66
#2005-08-01| 869.18
#2005-08-02| 877.66
#2005-08-03| 881.85
#2005-08-04| 873.41
#2005-08-05| 856.01
#2005-08-08| 861.01
#2005-08-09| 869.57
#2005-08-10| 893.42
#2005-08-11| 903.59
#2005-08-12| 904.06
#2005-08-15| 907.48
#2005-08-16| 917.97
#2005-08-17| 918.68
#2005-08-18| 910.73
#2005-08-19| 902.56
#2005-08-22| 924.52
#2005-08-23| 924.40
#2005-08-24| 918.88
#2005-08-25| 918.69
#2005-08-26| 927.16
#2005-08-29| 906.92
#2005-08-30| 910.45
#2005-08-31| 912.73
#2005-09-01| 925.90
#2005-09-02| 934.65
#2005-09-05| .
#2005-09-06| 934.45
#2005-09-07| 926.19
#2005-09-08| 916.80
#2005-09-09| 936.45
#2005-09-12| 945.55
#2005-09-13| 943.19
#2005-09-14| 946.22
#2005-09-15| 952.25
#2005-09-16| 939.33
#2005-09-19| 939.85
#2005-09-20| 950.53
#2005-09-21| 956.64
#2005-09-22| 954.21
#2005-09-23| 948.46
#2005-09-26| 970.54
#2005-09-27| 962.01
#2005-09-28| 974.25
#2005-09-29| 982.86
#2005-09-30| 968.36
#2005-10-03| 961.81
#2005-10-04| 976.37
#2005-10-05| 973.77
#2005-10-06| 951.88
#2005-10-07| 949.66
#2005-10-10| 945.76
#2005-10-11| 961.71
#2005-10-12| 957.27
#2005-10-13| 946.13
#2005-10-14| 950.26
#2005-10-17| 945.53
#2005-10-18| 930.98
#2005-10-19| 920.69
#2005-10-20| 927.35
#2005-10-21| 931.35
#2005-10-24| 931.80
#2005-10-25| 953.13
#2005-10-26| 955.20
#2005-10-27| 963.80
#2005-10-28| 964.07
#2005-10-31| 977.23
#2005-11-01| 983.86
#2005-11-02| 985.38
#2005-11-03| 983.68
#2005-11-04| 976.99
#2005-11-07| 975.97
#2005-11-08| 977.18
#2005-11-09| 988.60
#2005-11-10| 989.20
#2005-11-11| 988.83
#2005-11-14| 983.72
#2005-11-15| 979.84
#2005-11-16| 984.88
#2005-11-17|1006.22
#2005-11-18|1016.84
#2005-11-21|1027.63
#2005-11-22|1024.99
#2005-11-23|1029.69
#2005-11-24| .
#2005-11-25|1027.64
#2005-11-28|1039.37
#2005-11-29|1041.45
#2005-11-30|1050.57
#2005-12-01|1067.18
#2005-12-02|1076.48
#2005-12-05|1088.43
#2005-12-06|1074.91
#2005-12-07|1073.23
#2005-12-08|1062.89
#2005-12-09|1077.23
#2005-12-12|1105.50
#2005-12-13|1106.20
#2005-12-14|1114.86
#2005-12-15|1111.03
#2005-12-16|1119.56
#2005-12-19|1128.26
#2005-12-20|1124.51
#2005-12-21|1138.09
#2005-12-22|1147.74
#2005-12-23|1150.06
#2005-12-26| .
#2005-12-27|1142.53
#2005-12-28|1160.58
#2005-12-29|1161.68
#2005-12-30|1153.36
#2006-01-02| .
#2006-01-03|1167.11
#2006-01-04|1191.93
#2006-01-05|1204.26
#2006-01-06|1232.54
#2006-01-09|1236.22
#2006-01-10|1229.04
#2006-01-11|1238.02
#2006-01-12|1258.97
#2006-01-13|1263.03
#2006-01-16| .
#2006-01-17|1213.46
#2006-01-18|1175.46
#2006-01-19|1204.48
#2006-01-20|1205.11
#2006-01-23|1191.04
#2006-01-24|1201.67
#2006-01-25|1204.38
#2006-01-26|1230.13
#2006-01-27|1243.32
#2006-01-30|1248.96
#2006-01-31|1265.66
#2006-02-01|1262.41
#2006-02-02|1275.45
#2006-02-03|1260.38
#2006-02-06|1271.40
#2006-02-07|1273.29
#2006-02-08|1228.83
#2006-02-09|1229.69
#2006-02-10|1213.69
#2006-02-13|1179.52
#2006-02-14|1193.98
#2006-02-15|1183.01
#2006-02-16|1195.28
#2006-02-17|1160.43
#2006-02-20| .
#2006-02-21|1155.64
#2006-02-22|1162.12
#2006-02-23|1209.01
#2006-02-24|1213.70
#2006-02-27|1232.95
#2006-02-28|1231.83
#2006-03-01|1203.66
#2006-03-02|1195.68
#2006-03-03|1172.13
#2006-03-06|1168.27
#2006-03-07|1159.41
#2006-03-08|1143.91
#2006-03-09|1177.05
#2006-03-10|1174.56
#2006-03-13|1199.59
#2006-03-14|1206.20
#2006-03-15|1205.78
#2006-03-16|1197.05
#2006-03-17|1215.08
#2006-03-20|1230.69
#2006-03-21|1222.17
#2006-03-22|1227.71
#2006-03-23|1213.12
#2006-03-24|1211.76
#2006-03-27|1236.37
#2006-03-28|1244.47
#2006-03-29|1237.49
#2006-03-30|1255.19
#2006-03-31|1246.48
#2006-04-03|1267.08
#2006-04-04|1275.43
#2006-04-05|1269.30
#2006-04-06|1286.09
#2006-04-07|1285.24
#2006-04-10|1278.51
#2006-04-11|1265.97
#2006-04-12|1255.99
#2006-04-13|1258.97
#2006-04-14| .
#2006-04-17|1255.87
#2006-04-18|1267.73
#2006-04-19|1278.74
#2006-04-20|1292.36
#2006-04-21|1298.78
#2006-04-24|1284.79
#2006-04-25|1284.02
#2006-04-26|1301.24
#2006-04-27|1311.64
#2006-04-28|1298.98
#2006-05-01|1323.10
#2006-05-02|1334.82
#2006-05-03|1331.15
#2006-05-04|1331.68
#2006-05-05|1345.61
#2006-05-08|1370.75
#2006-05-09|1360.71
#2006-05-10|1360.70
#2006-05-11|1343.72
#2006-05-12|1322.16
#2006-05-15|1324.28
#2006-05-16|1303.66
#2006-05-17|1318.96
#2006-05-18|1293.13
#2006-05-19|1272.88
#2006-05-22|1252.12
#2006-05-23|1230.05
#2006-05-24|1243.84
#2006-05-25|1235.56
#2006-05-26|1251.52
#2006-05-29| .
#2006-05-30|1252.86
#2006-05-31|1234.39
#2006-06-01|1229.66
#2006-06-02|1249.05
#2006-06-05|1235.57
#2006-06-06|1188.51
#2006-06-07|1151.22
#2006-06-08|1105.19
#2006-06-09|1123.55
#2006-06-12|1125.86
#2006-06-13|1071.22
#2006-06-14|1078.50
#2006-06-15|1099.57
#2006-06-16|1139.47
#2006-06-19|1125.58
#2006-06-20|1120.89
#2006-06-21|1112.72
#2006-06-22|1137.82
#2006-06-23|1145.68
#2006-06-26|1145.62
#2006-06-27|1155.82
#2006-06-28|1123.73
#2006-06-29|1140.75
#2006-06-30|1190.33
#2006-07-03|1183.33
#2006-07-04| .
#2006-07-05|1165.80
#2006-07-06|1150.75
#2006-07-07|1156.75
#2006-07-10|1163.99
#2006-07-11|1154.69
#2006-07-12|1123.53
#2006-07-13|1120.02
#2006-07-14|1090.08
#2006-07-17|1081.98
#2006-07-18|1041.55
#2006-07-19|1059.00
#2006-07-20|1091.38
#2006-07-21|1088.48
#2006-07-24|1075.03
#2006-07-25|1093.72
#2006-07-26|1083.93
#2006-07-27|1112.27
#2006-07-28|1132.89
#2006-07-31|1152.59
#2006-08-01|1136.99
#2006-08-02|1148.54
#2006-08-03|1146.11
#2006-08-04|1162.52
#2006-08-07|1129.95
#2006-08-08|1146.37
#2006-08-09|1149.42
#2006-08-10|1146.20
#2006-08-11|1136.21
#2006-08-14|1138.84
#2006-08-15|1149.89
#2006-08-16|1173.98
#2006-08-17|1182.02
#2006-08-18|1187.58
#2006-08-21|1177.61
#2006-08-22|1183.50
#2006-08-23|1187.96
#2006-08-24|1179.74
#2006-08-25|1167.46
#2006-08-28|1153.90
#2006-08-29|1162.88
#2006-08-30|1158.97
#2006-08-31|1171.84
#2006-09-01|1170.18
#2006-09-04| .
#2006-09-05|1187.73
#2006-09-06|1173.72
#2006-09-07|1153.97
#2006-09-08|1155.96
#2006-09-11|1127.62
#2006-09-12|1114.60
#2006-09-13|1116.55
#2006-09-14|1137.99
#2006-09-15|1136.33
#2006-09-18|1132.77
#2006-09-19|1138.85
#2006-09-20|1131.01
#2006-09-21|1150.93
#2006-09-22|1139.01
#2006-09-25|1136.32
#2006-09-26|1132.65
#2006-09-27|1154.24
#2006-09-28|1152.61
#2006-09-29|1156.17
#2006-10-02|1170.28
#2006-10-03|1158.39
#2006-10-04|1139.02
#2006-10-05|1163.83
#2006-10-06|1139.91
#2006-10-09|1138.75
#2006-10-10|1133.43
#2006-10-11|1114.00
#2006-10-12|1115.15
#2006-10-13|1129.23
#2006-10-16|1154.64
#2006-10-17|1160.44
#2006-10-18|1159.92
#2006-10-19|1163.49
#2006-10-20|1164.29
#2006-10-23|1166.38
#2006-10-24|1166.82
#2006-10-25|1173.08
#2006-10-26|1185.51
#2006-10-27|1183.57
#2006-10-30|1160.24
#2006-10-31|1159.43
#2006-11-01|1171.82
#2006-11-02|1174.01
#2006-11-03|1165.18
#2006-11-06|1167.16
#2006-11-07|1173.68
#2006-11-08|1147.05
#2006-11-09|1137.78
#2006-11-10|1140.71
#2006-11-13|1124.21
#2006-11-14|1147.29
#2006-11-15|1140.91
#2006-11-16|1133.07
#2006-11-17|1117.92
#2006-11-20|1081.43
#2006-11-21|1081.60
#2006-11-22|1112.22
#2006-11-23| .
#2006-11-24|1117.16
#2006-11-27|1123.61
#2006-11-28|1125.54
#2006-11-29|1141.45
#2006-11-30|1160.48
#2006-12-01|1168.71
#2006-12-04|1175.64
#2006-12-05|1167.80
#2006-12-06|1182.45
#2006-12-07|1190.58
#2006-12-08|1189.25
#2006-12-11|1188.13
#2006-12-12|1182.60
#2006-12-13|1186.51
#2006-12-14|1191.12
#2006-12-15|1192.00
#2006-12-18|1193.35
#2006-12-19|1178.49
#2006-12-20|1192.91
#2006-12-21|1191.68
#2006-12-22|1179.73
#2006-12-25| .
#2006-12-26|1184.77
#2006-12-27|1193.62
#2006-12-28|1190.53
#2006-12-29|1188.21
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1187.03
#2007-01-04|1196.92
#2007-01-05|1184.66
#2007-01-08|1184.67
#2007-01-09|1185.25
#2007-01-10|1163.68
#2007-01-11|1154.54
#2007-01-12|1171.82
#2007-01-15| .
#2007-01-16|1189.06
#2007-01-17|1203.64
#2007-01-18|1203.49
#2007-01-19|1199.85
#2007-01-22|1208.67
#2007-01-23|1215.88
#2007-01-24|1214.07
#2007-01-25|1204.28
#2007-01-26|1197.58
#2007-01-29|1193.30
#2007-01-30|1196.56
#2007-01-31|1189.94
#2007-02-01|1210.17
#2007-02-02|1204.80
#2007-02-05|1203.85
#2007-02-06|1216.27
#2007-02-07|1207.06
#2007-02-08|1188.07
#2007-02-09|1195.14
#2007-02-12|1192.93
#2007-02-13|1204.88
#2007-02-14|1218.66
#2007-02-15|1244.65
#2007-02-16|1243.12
#2007-02-19| .
#2007-02-20|1225.64
#2007-02-21|1220.64
#2007-02-22|1233.53
#2007-02-23|1240.17
#2007-02-26|1246.16
#2007-02-27|1254.77
#2007-02-28|1218.34
#2007-03-01|1222.91
#2007-03-02|1213.93
#2007-03-05|1174.73
#2007-03-06|1196.63
#2007-03-07|1189.77
#2007-03-08|1202.92
#2007-03-09|1193.42
#2007-03-12|1205.70
#2007-03-13|1205.24
#2007-03-14|1180.15
#2007-03-15|1186.16
#2007-03-16|1183.72
#2007-03-19|1195.84
#2007-03-20|1215.80
#2007-03-21|1210.63
#2007-03-22|1232.88
#2007-03-23|1227.35
#2007-03-26|1228.44
#2007-03-27|1227.16
#2007-03-28|1235.32
#2007-03-29|1227.03
#2007-03-30|1223.52
#2007-04-02|1199.15
#2007-04-03|1201.09
#2007-04-04|1221.85
#2007-04-05|1223.71
#2007-04-06| .
#2007-04-09|1236.09
#2007-04-10|1239.99
#2007-04-11|1237.72
#2007-04-12|1236.18
#2007-04-13|1224.09
#2007-04-16|1234.21
#2007-04-17|1228.88
#2007-04-18|1256.65
#2007-04-19|1236.28
#2007-04-20|1233.41
#2007-04-23|1218.18
#2007-04-24|1205.26
#2007-04-25|1190.10
#2007-04-26|1208.03
#2007-04-27|1208.99
#2007-04-30|1208.22
#2007-05-01|1203.77
#2007-05-02|1211.63
#2007-05-03|1210.24
#2007-05-04|1210.67
#2007-05-07|1229.39
#2007-05-08|1226.96
#2007-05-09|1232.29
#2007-05-10|1218.47
#2007-05-11|1212.67
#2007-05-14|1210.90
#2007-05-15|1194.58
#2007-05-16|1187.72
#2007-05-17|1186.77
#2007-05-18|1185.95
#2007-05-21|1191.28
#2007-05-22|1199.55
#2007-05-23|1202.81
#2007-05-24|1191.61
#2007-05-25|1175.71
#2007-05-28| .
#2007-05-29|1188.80
#2007-05-30|1188.83
#2007-05-31|1206.00
#2007-06-01|1216.95
#2007-06-04|1223.05
#2007-06-05|1231.00
#2007-06-06|1239.16
#2007-06-07|1241.82
#2007-06-08|1222.58
#2007-06-11|1226.09
#2007-06-12|1217.16
#2007-06-13|1203.60
#2007-06-14|1210.27
#2007-06-15|1220.00
#2007-06-18|1230.26
#2007-06-19|1229.06
#2007-06-20|1234.66
#2007-06-21|1242.63
#2007-06-22|1244.45
#2007-06-25|1239.21
#2007-06-26|1245.50
#2007-06-27|1234.51
#2007-06-28|1241.17
#2007-06-29|1253.64
#2007-07-02|1270.80
#2007-07-03|1270.10
#2007-07-04| .
#2007-07-05|1268.78
#2007-07-06|1269.62
#2007-07-09|1284.69
#2007-07-10|1293.27
#2007-07-11|1288.74
#2007-07-12|1280.67
#2007-07-13|1297.04
#2007-07-16|1299.77
#2007-07-17|1307.10
#2007-07-18|1294.70
#2007-07-19|1304.57
#2007-07-20|1315.40
#2007-07-23|1314.44
#2007-07-24|1321.14
#2007-07-25|1314.72
#2007-07-26|1311.04
#2007-07-27|1281.99
#2007-07-30|1295.17
#2007-07-31|1296.97
#2007-08-01|1284.30
#2007-08-02|1283.35
#2007-08-03|1286.05
#2007-08-06|1290.99
#2007-08-07|1280.78
#2007-08-08|1268.58
#2007-08-09|1278.88
#2007-08-10|1262.94
#2007-08-13|1257.97
#2007-08-14|1262.28
#2007-08-15|1243.66
#2007-08-16|1241.69
#2007-08-17|1171.98
#2007-08-20|1198.61
#2007-08-21|1223.67
#2007-08-22|1224.31
#2007-08-23|1239.74
#2007-08-24|1233.66
#2007-08-27|1238.29
#2007-08-28|1250.52
#2007-08-29|1228.18
#2007-08-30|1234.55
#2007-08-31|1271.14
#2007-09-03| .
#2007-09-04|1261.79
#2007-09-05|1253.91
#2007-09-06|1267.89
#2007-09-07|1278.65
#2007-09-10|1258.63
#2007-09-11|1254.81
#2007-09-12|1239.91
#2007-09-13|1224.02
#2007-09-14|1230.88
#2007-09-17|1230.64
#2007-09-18|1216.04
#2007-09-19|1249.42
#2007-09-20|1270.64
#2007-09-21|1263.42
#2007-09-24|1272.91
#2007-09-25|1287.62
#2007-09-26|1286.64
#2007-09-27|1316.48
#2007-09-28|1321.70
#2007-10-01|1315.52
#2007-10-02|1328.28
#2007-10-03|1333.14
#2007-10-04|1319.56
#2007-10-05|1310.76
#2007-10-08|1302.60
#2007-10-09|1322.33
#2007-10-10|1328.14
#2007-10-11|1338.95
#2007-10-12|1324.74
#2007-10-15|1324.27
#2007-10-16|1317.69
#2007-10-17|1317.03
#2007-10-18|1349.46
#2007-10-19|1329.51
#2007-10-22|1309.50
#2007-10-23|1313.42
#2007-10-24|1317.24
#2007-10-25|1299.43
#2007-10-26|1313.06
#2007-10-29|1313.57
#2007-10-30|1314.10
#2007-10-31|1316.52
#2007-11-01|1320.63
#2007-11-02|1303.72
#2007-11-05|1277.41
#2007-11-06|1285.76
#2007-11-07|1281.45
#2007-11-08|1259.60
#2007-11-09|1268.38
#2007-11-12|1252.44
#2007-11-13|1228.87
#2007-11-14|1243.12
#2007-11-15|1241.75
#2007-11-16|1224.04
#2007-11-19|1216.08
#2007-11-20|1215.64
#2007-11-21|1210.22
#2007-11-22| .
#2007-11-23|1218.88
#2007-11-26|1227.98
#2007-11-27|1216.06
#2007-11-28|1209.10
#2007-11-29|1241.27
#2007-11-30|1241.87
#2007-12-03|1242.67
#2007-12-04|1235.54
#2007-12-05|1227.15
#2007-12-06|1240.33
#2007-12-07|1260.54
#2007-12-10|1256.59
#2007-12-11|1273.15
#2007-12-12|1269.05
#2007-12-13|1246.40
#2007-12-14|1219.50
#2007-12-17|1199.97
#2007-12-18|1202.61
#2007-12-19|1194.16
#2007-12-20|1192.76
#2007-12-21|1207.40
#2007-12-24|1203.22
#2007-12-25| .
#2007-12-26|1232.14
#2007-12-27|1230.15
#2007-12-28|1226.89
#2007-12-31|1242.33
#2008-01-01| .
#2008-01-02|1262.12
#2008-01-03|1265.28
#2008-01-04|1235.42
#2008-01-07|1215.26
#2008-01-08|1207.62
#2008-01-09|1214.57
#2008-01-10|1198.58
#2008-01-11|1176.27
#2008-01-14|1184.06
#2008-01-15|1168.39
#2008-01-16|1108.54
#2008-01-17|1126.80
#2008-01-18|1147.22
#2008-01-21| .
#2008-01-22|1039.78
#2008-01-23|1080.28
#2008-01-24|1111.07
#2008-01-25|1144.75
#2008-01-28|1103.51
#2008-01-29|1114.77
#2008-01-30|1085.94
#2008-01-31|1116.92
#2008-02-01|1116.62
#2008-02-04|1136.46
#2008-02-05|1113.41
#2008-02-06|1059.03
#2008-02-07|1060.69
#2008-02-08|1027.36
#2008-02-11|1034.58
#2008-02-12|1017.34
#2008-02-13|1019.87
#2008-02-14|1060.38
#2008-02-15|1069.19
#2008-02-18| .
#2008-02-19|1081.64
#2008-02-20|1034.56
#2008-02-21|1064.27
#2008-02-22|1067.70
#2008-02-25|1086.81
#2008-02-26|1088.59
#2008-02-27|1122.14
#2008-02-28|1125.63
#2008-02-29|1129.53
#2008-03-03|1083.09
#2008-03-04|1089.07
#2008-03-05|1075.79
#2008-03-06|1108.19
#2008-03-07|1074.78
#2008-03-10|1046.05
#2008-03-11|1037.68
#2008-03-12|1059.10
#2008-03-13|1047.99
#2008-03-14|1034.96
#2008-03-17|1029.04
#2008-03-18|1031.29
#2008-03-19|1039.18
#2008-03-20|1034.06
#2008-03-21| .
#2008-03-24|1047.72
#2008-03-25|1083.69
#2008-03-26|1101.62
#2008-03-27|1083.63
#2008-03-28|1099.83
#2008-03-31|1085.63
#2008-04-01|1072.17
#2008-04-02|1095.55
#2008-04-03|1120.89
#2008-04-04|1121.34
#2008-04-07|1123.79
#2008-04-08|1100.43
#2008-04-09|1094.63
#2008-04-10|1084.44
#2008-04-11|1118.92
#2008-04-14|1098.39
#2008-04-15|1095.86
#2008-04-16|1109.52
#2008-04-17|1121.23
#2008-04-18|1108.39
#2008-04-21|1149.32
#2008-04-22|1133.88
#2008-04-23|1140.27
#2008-04-24|1123.68
#2008-04-25|1145.82
#2008-04-28|1148.00
#2008-04-29|1155.00
#2008-04-30|1142.07
#2008-05-01|1147.11
#2008-05-02|1168.78
#2008-05-05|1170.99
#2008-05-06|1177.98
#2008-05-07|1177.11
#2008-05-08|1176.17
#2008-05-09|1154.61
#2008-05-12|1146.87
#2008-05-13|1144.85
#2008-05-14|1152.96
#2008-05-15|1167.36
#2008-05-16|1180.63
#2008-05-19|1186.45
#2008-05-20|1198.22
#2008-05-21|1186.89
#2008-05-22|1190.50
#2008-05-23|1197.34
#2008-05-26| .
#2008-05-27|1175.28
#2008-05-28|1156.09
#2008-05-29|1176.51
#2008-05-30|1193.26
#2008-06-02|1204.07
#2008-06-03|1187.09
#2008-06-04|1211.88
#2008-06-05|1206.63
#2008-06-06|1210.29
#2008-06-09|1174.78
#2008-06-10|1145.32
#2008-06-11|1156.47
#2008-06-12|1114.63
#2008-06-13|1119.18
#2008-06-16|1137.61
#2008-06-17|1143.46
#2008-06-18|1150.97
#2008-06-19|1132.94
#2008-06-20|1122.36
#2008-06-23|1108.68
#2008-06-24|1103.85
#2008-06-25|1106.94
#2008-06-26|1101.17
#2008-06-27|1106.21
#2008-06-30|1109.14
#2008-07-01|1100.82
#2008-07-02|1085.64
#2008-07-03|1068.98
#2008-07-04| .
#2008-07-07|1065.63
#2008-07-08|1042.42
#2008-07-09|1043.58
#2008-07-10|1045.70
#2008-07-11|1048.81
#2008-07-14|1044.22
#2008-07-15|1051.52
#2008-07-16|1045.67
#2008-07-17|1043.50
#2008-07-18|1033.05
#2008-07-21|1039.66
#2008-07-22|1057.67
#2008-07-23|1066.26
#2008-07-24|1080.16
#2008-07-25|1056.88
#2008-07-28|1044.02
#2008-07-29|1023.93
#2008-07-30|1036.25
#2008-07-31|1052.26
#2008-08-01|1035.66
#2008-08-04|1001.04
#2008-08-05| 989.81
#2008-08-06|1011.86
#2008-08-07|1002.63
#2008-08-08| 985.97
#2008-08-11|1009.54
#2008-08-12| 985.30
#2008-08-13| 971.87
#2008-08-14| 970.97
#2008-08-15| 972.62
#2008-08-18| 984.80
#2008-08-19| 969.34
#2008-08-20| 970.76
#2008-08-21| 982.01
#2008-08-22| 956.35
#2008-08-25| 976.44
#2008-08-26| 969.74
#2008-08-27| 968.07
#2008-08-28| 969.19
#2008-08-29| 998.60
#2008-09-01| .
#2008-09-02| 958.87
#2008-09-03| 949.37
#2008-09-04| 938.91
#2008-09-05| 917.73
#2008-09-08| 933.99
#2008-09-09| 915.65
#2008-09-10| 892.92
#2008-09-11| 881.61
#2008-09-12| 887.09
#2008-09-15| 892.99
#2008-09-16| 869.35
#2008-09-17| 880.37
#2008-09-18| 867.20
#2008-09-19| 886.51
#2008-09-22| 908.83
#2008-09-23| 913.68
#2008-09-24| 903.28
#2008-09-25| 899.15
#2008-09-26| 878.33
#2008-09-29| 853.84
#2008-09-30| 816.40
#2008-10-01| 818.66
#2008-10-02| 785.13
#2008-10-03| 759.19
#2008-10-06| 735.79
#2008-10-07| 722.89
#2008-10-08| 660.38
#2008-10-09| 670.62
#2008-10-10| 635.22
#2008-10-13| 631.97
#2008-10-14| 711.70
#2008-10-15| 716.20
#2008-10-16| 642.37
#2008-10-17| 656.90
#2008-10-20| 686.31
#2008-10-21| 707.43
#2008-10-22| 665.27
#2008-10-23| 668.17
#2008-10-24| 635.30
#2008-10-27| 586.11
#2008-10-28| 631.15
#2008-10-29| 661.90
#2008-10-30| 728.73
#2008-10-31| 699.22
#2008-11-03| 697.04
#2008-11-04| 720.73
#2008-11-05| 755.56
#2008-11-06| 716.11
#2008-11-07| 691.13
#2008-11-10| 727.34
#2008-11-11| 706.09
#2008-11-12| 701.52
#2008-11-13| 664.97
#2008-11-14| 670.13
#2008-11-17| 673.62
#2008-11-18| 647.93
#2008-11-19| 646.41
#2008-11-20| 621.50
#2008-11-21| 637.60
#2008-11-24| 633.45
#2008-11-25| 665.05
#2008-11-26| 652.46
#2008-11-27| .
#2008-11-28| 671.23
#2008-12-01| 674.11
#2008-12-02| 635.17
#2008-12-03| 647.53
#2008-12-04| 637.36
#2008-12-05| 637.98
#2008-12-08| 668.92
#2008-12-09| 672.47
#2008-12-10| 688.72
#2008-12-11| 708.42
#2008-12-12| 675.49
#2008-12-15| 712.83
#2008-12-16| 703.44
#2008-12-17| 721.64
#2008-12-18| 697.58
#2008-12-19| 686.45
#2008-12-22| 687.82
#2008-12-23| 684.93
#2008-12-24| 674.05
#2008-12-25| .
#2008-12-26| 698.95
#2008-12-29| 717.02
#2008-12-30| 722.76
#2008-12-31| 721.57
#2009-01-01| .
#2009-01-02| 719.56
#2009-01-05| 724.32
#2009-01-06| 732.23
#2009-01-07| 766.31
#2009-01-08| 737.44
#2009-01-09| 731.17
#2009-01-12| 736.69
#2009-01-13| 698.87
#2009-01-14| 718.78
#2009-01-15| 691.52
#2009-01-16| 714.66
#2009-01-19| .
#2009-01-20| 703.04
#2009-01-21| 698.76
#2009-01-22| 696.56
#2009-01-23| 671.23
#2009-01-26| 671.80
#2009-01-27| 704.05
#2009-01-28| 703.81
#2009-01-29| 712.10
#2009-01-30| 690.21
#2009-02-02| 676.87
#2009-02-03| 672.23
#2009-02-04| 690.14
#2009-02-05| 676.72
#2009-02-06| 669.16
#2009-02-09| 661.88
#2009-02-10| 656.92
#2009-02-11| 660.67
#2009-02-12| 650.05
#2009-02-13| 647.19
#2009-02-16| .
#2009-02-17| 629.60
#2009-02-18| 623.05
#2009-02-19| 620.27
#2009-02-20| 611.57
#2009-02-23| 617.68
#2009-02-24| 600.44
#2009-02-25| 607.54
#2009-02-26| 604.16
#2009-02-27| 615.29
#2009-03-02| 596.10
#2009-03-03| 586.56
#2009-03-04| 589.11
#2009-03-05| 614.28
#2009-03-06| 602.40
#2009-03-09| 594.46
#2009-03-10| 587.81
#2009-03-11| 618.23
#2009-03-12| 605.61
#2009-03-13| 628.01
#2009-03-16| 648.13
#2009-03-17| 650.29
#2009-03-18| 656.00
#2009-03-19| 679.26
#2009-03-20| 664.68
#2009-03-23| 680.23
#2009-03-24| 695.14
#2009-03-25| 695.06
#2009-03-26| 707.78
#2009-03-27| 713.97
#2009-03-30| 682.84
#2009-03-31| 669.10
#2009-04-01| 681.02
#2009-04-02| 707.64
#2009-04-03| 713.57
#2009-04-06| 713.59
#2009-04-07| 708.77
#2009-04-08| 686.88
#2009-04-09| 716.52
#2009-04-10| .
#2009-04-13| 724.53
#2009-04-14| 733.73
#2009-04-15| 719.52
#2009-04-16| 715.55
#2009-04-17| 739.07
#2009-04-20| 755.20
#2009-04-21| 735.86
#2009-04-22| 737.77
#2009-04-23| 737.86
#2009-04-24| 734.42
#2009-04-27| 740.34
#2009-04-28| 713.38
#2009-04-29| 711.15
#2009-04-30| 720.02
#2009-05-01| 727.80
#2009-05-04| 734.97
#2009-05-05| 738.56
#2009-05-06| 739.32
#2009-05-07| 771.70
#2009-05-08| 778.45
#2009-05-11| 792.92
#2009-05-12| 792.94
#2009-05-13| 804.60
#2009-05-14| 788.67
#2009-05-15| 803.57
#2009-05-18| 796.52
#2009-05-19| 813.84
#2009-05-20| 827.25
#2009-05-21| 832.31
#2009-05-22| 819.24
#2009-05-25| .
#2009-05-26| 818.43
#2009-05-27| 823.63
#2009-05-28| 818.81
#2009-05-29| 842.90
#2009-06-01| 844.77
#2009-06-02| 857.66
#2009-06-03| 865.92
#2009-06-04| 852.62
#2009-06-05| 838.33
#2009-06-08| 834.89
#2009-06-09| 837.89
#2009-06-10| 844.62
#2009-06-11| 852.46
#2009-06-12| 852.37
#2009-06-15| 846.52
#2009-06-16| 827.38
#2009-06-17| 848.05
#2009-06-18| 835.64
#2009-06-19| 838.17
#2009-06-22| 846.20
#2009-06-23| 822.94
#2009-06-24| 826.86
#2009-06-25| 837.12
#2009-06-26| 853.28
#2009-06-29| 840.48
#2009-06-30| 860.85
#2009-07-01| 853.98
#2009-07-02| 866.89
#2009-07-03| .
#2009-07-06| 860.51
#2009-07-07| 854.54
#2009-07-08| 840.88
#2009-07-09| 836.47
#2009-07-10| 843.53
#2009-07-13| 821.48
#2009-07-14| 838.10
#2009-07-15| 845.01
#2009-07-16| 850.40
#2009-07-17| 846.96
#2009-07-20| 844.38
#2009-07-21| 876.07
#2009-07-22| 890.35
#2009-07-23| 887.35
#2009-07-24| 904.37
#2009-07-27| 901.88
#2009-07-28| 912.96
#2009-07-29| 911.81
#2009-07-30| 906.07
#2009-07-31| 925.37
#2009-08-03| 928.49
#2009-08-04| 921.07
#2009-08-05| 912.72
#2009-08-06| 916.60
#2009-08-07| 902.55
#2009-08-10| 918.99
#2009-08-11| 940.30
#2009-08-12| 932.22
#2009-08-13| 957.88
#2009-08-14| 966.56
#2009-08-17| 948.53
#2009-08-18| 940.05
#2009-08-19| 945.03
#2009-08-20| 952.48
#2009-08-21| 936.40
#2009-08-24| 962.13
#2009-08-25| 965.90
#2009-08-26| 980.55
#2009-08-27| 972.32
#2009-08-28| 977.64
#2009-08-31| 974.24
#2009-09-01| 976.78
#2009-09-02| 966.43
#2009-09-03| 965.86
#2009-09-04| 956.25
#2009-09-07| .
#2009-09-08| 986.30
#2009-09-09| 988.49
#2009-09-10|1000.84
#2009-09-11|1005.25
#2009-09-14| 981.35
#2009-09-15| 973.11
#2009-09-16| 989.61
#2009-09-17|1003.70
#2009-09-18| 994.97
#2009-09-21| 984.44
#2009-09-22| 995.65
#2009-09-23| 994.64
#2009-09-24|1017.64
#2009-09-25|1011.20
#2009-09-28| 979.68
#2009-09-29| 971.93
#2009-09-30| 981.01
#2009-10-01| 959.03
#2009-10-02| 937.18
#2009-10-05| 915.90
#2009-10-06| 940.98
#2009-10-07| 964.02
#2009-10-08| 971.27
#2009-10-09| 975.61
#2009-10-12| 972.58
#2009-10-13| 981.26
#2009-10-14| 967.16
#2009-10-15| 967.25
#2009-10-16| 963.90
#2009-10-19| 971.66
#2009-10-20| 976.07
#2009-10-21| 966.74
#2009-10-22| 961.29
#2009-10-23| 960.95
#2009-10-26| 960.58
#2009-10-27| 942.33
#2009-10-28| 931.56
#2009-10-29| 914.15
#2009-10-30| 940.89
#2009-11-02| 920.23
#2009-11-03| 919.90
#2009-11-04| 917.51
#2009-11-05| 913.38
#2009-11-06| 930.23
#2009-11-09| 933.37
#2009-11-10| 940.73
#2009-11-11| 938.21
#2009-11-12| 922.06
#2009-11-13| 921.00
#2009-11-16| 919.78
#2009-11-17| 903.47
#2009-11-18| 909.32
#2009-11-19| 902.61
#2009-11-20| 906.68
#2009-11-23| 910.33
#2009-11-24| 902.39
#2009-11-25| 914.38
#2009-11-26| .
#2009-11-27| 890.71
#2009-11-30| 930.19
#2009-12-01| 949.35
#2009-12-02| 941.06
#2009-12-03| 971.37
#2009-12-04| 956.31
#2009-12-07| 968.44
#2009-12-08| 981.77
#2009-12-09| 977.37
#2009-12-10| 958.64
#2009-12-11| 973.92
#2009-12-14| 984.71
#2009-12-15| 968.19
#2009-12-16| 974.87
#2009-12-17| 966.48
#2009-12-18| 961.88
#2009-12-21| 958.25
#2009-12-22| 964.50
#2009-12-23| 967.42
#2009-12-24| 982.28
#2009-12-25| .
#2009-12-28| 986.89
#2009-12-29| 984.34
#2009-12-30| 967.91
#2009-12-31| 967.29
#2010-01-01| .
#2010-01-04| 984.75
#2010-01-05| 997.05
#2010-01-06| 990.42
#2010-01-07| 986.47
#2010-01-08| 992.75
#2010-01-11|1004.88
#2010-01-12|1020.64
#2010-01-13|1004.01
#2010-01-14|1025.24
#2010-01-15|1032.25
#2010-01-18| .
#2010-01-19|1007.64
#2010-01-20|1003.49
#2010-01-21|1012.32
#2010-01-22|1000.43
#2010-01-25| 986.56
#2010-01-26| 977.34
#2010-01-27| 966.80
#2010-01-28| 970.37
#2010-01-29| 950.33
#2010-02-01| 932.93
#2010-02-02| 955.21
#2010-02-03| 965.71
#2010-02-04| 969.91
#2010-02-05| 956.10
#2010-02-08| 953.52
#2010-02-09| 946.21
#2010-02-10| 952.41
#2010-02-11| 955.62
#2010-02-12| 959.09
#2010-02-15| .
#2010-02-16| 949.40
#2010-02-17| 964.95
#2010-02-18| 965.23
#2010-02-19| 941.89
#2010-02-22| 970.23
#2010-02-23| 976.76
#2010-02-24| 963.28
#2010-02-25| 962.00
#2010-02-26| 964.02
#2010-03-01| 963.18
#2010-03-02| 974.80
#2010-03-03| 984.66
#2010-03-04| 973.92
#2010-03-05| 977.03
#2010-03-08| 998.50
#2010-03-09|1000.43
#2010-03-10| 991.27
#2010-03-11|1002.92
#2010-03-12|1013.42
#2010-03-15|1009.38
#2010-03-16|1008.60
#2010-03-17|1026.60
#2010-03-18|1019.50
#2010-03-19|1025.82
#2010-03-22|1029.57
#2010-03-23|1023.84
#2010-03-24|1006.62
#2010-03-25|1006.76
#2010-03-26|1029.57
#2010-03-29|1034.19
#2010-03-30|1047.31
#2010-03-31|1038.06
#2010-04-01|1044.00
#2010-04-02| .
#2010-04-05|1051.25
#2010-04-06|1045.04
#2010-04-07|1054.35
#2010-04-08|1052.08
#2010-04-09|1054.11
#2010-04-12|1057.63
#2010-04-13|1044.00
#2010-04-14|1046.48
#2010-04-15|1055.24
#2010-04-16|1046.23
#2010-04-19|1023.49
#2010-04-20|1020.25
#2010-04-21|1040.97
#2010-04-22|1029.60
#2010-04-23|1016.85
#2010-04-26|1039.43
#2010-04-27|1049.67
#2010-04-28|1025.40
#2010-04-29|1023.98
#2010-04-30|1039.11
#2010-05-03|1035.24
#2010-05-04|1031.10
#2010-05-05|1029.60
#2010-05-06|1005.86
#2010-05-07| 999.34
#2010-05-10|1003.95
#2010-05-11| 991.81
#2010-05-12| 990.39
#2010-05-13|1016.89
#2010-05-14|1011.65
#2010-05-17| 986.27
#2010-05-18| 972.32
#2010-05-19| 969.58
#2010-05-20| 968.29
#2010-05-21| 945.97
#2010-05-24| 943.01
#2010-05-25| 914.25
#2010-05-26| 911.39
#2010-05-27| 926.04
#2010-05-28| 938.82
#2010-05-31| .
#2010-06-01| 934.67
#2010-06-02| 914.30
#2010-06-03| 940.42
#2010-06-04| 938.43
#2010-06-07| 909.77
#2010-06-08| 916.07
#2010-06-09| 906.80
#2010-06-10| 915.14
#2010-06-11| 926.97
#2010-06-14| 947.27
#2010-06-15| 954.56
#2010-06-16| 969.16
#2010-06-17| 969.40
#2010-06-18| 967.43
#2010-06-21| 982.12
#2010-06-22| 971.36
#2010-06-23| 954.96
#2010-06-24| 957.52
#2010-06-25| 940.09
#2010-06-28| 934.11
#2010-06-29| 926.42
#2010-06-30| 907.56
#2010-07-01| 907.03
#2010-07-02| 905.96
#2010-07-05| .
#2010-07-06| 926.78
#2010-07-07| 926.65
#2010-07-08| 937.47
#2010-07-09| 938.54
#2010-07-12| 936.85
#2010-07-13| 938.60
#2010-07-14| 961.68
#2010-07-15| 956.52
#2010-07-16| 940.87
#2010-07-19| 935.81
#2010-07-20| 931.26
#2010-07-21| 929.66
#2010-07-22| 925.18
#2010-07-23| 941.13
#2010-07-26| 953.20
#2010-07-27| 946.77
#2010-07-28| 969.65
#2010-07-29| 974.06
#2010-07-30| 966.85
#2010-08-02| 972.88
#2010-08-03| 991.88
#2010-08-04| 968.56
#2010-08-05| 983.93
#2010-08-06| 992.81
#2010-08-09| 983.52
#2010-08-10| 975.90
#2010-08-11| 951.74
#2010-08-12| 933.82
#2010-08-13| 939.36
#2010-08-16| 942.00
#2010-08-17| 934.72
#2010-08-18| 944.08
#2010-08-19| 957.72
#2010-08-20| 929.30
#2010-08-23| 930.15
#2010-08-24| 927.72
#2010-08-25| 910.63
#2010-08-26| 916.18
#2010-08-27| 926.55
#2010-08-30| 939.82
#2010-08-31| 918.41
#2010-09-01| 924.23
#2010-09-02| 938.94
#2010-09-03| 949.84
#2010-09-06| .
#2010-09-07| 972.32
#2010-09-08| 953.14
#2010-09-09| 965.71
#2010-09-10| 974.86
#2010-09-13| 987.05
#2010-09-14| 990.18
#2010-09-15| 984.16
#2010-09-16| 980.70
#2010-09-17| 991.91
#2010-09-20| 993.87
#2010-09-21| 994.81
#2010-09-22|1002.35
#2010-09-23|1003.17
#2010-09-24| 985.96
#2010-09-27|1002.23
#2010-09-28|1007.34
#2010-09-29|1019.77
#2010-09-30|1002.28
#2010-10-01| 997.62
#2010-10-04| 994.02
#2010-10-05|1012.43
#2010-10-06|1037.75
#2010-10-07|1044.12
#2010-10-08|1040.57
#2010-10-11|1040.23
#2010-10-12|1020.91
#2010-10-13|1027.26
#2010-10-14|1051.80
#2010-10-15|1047.22
#2010-10-18|1050.71
#2010-10-19|1050.56
#2010-10-20|1044.78
#2010-10-21|1036.71
#2010-10-22|1042.94
#2010-10-25|1049.83
#2010-10-26|1039.06
#2010-10-27|1027.18
#2010-10-28|1029.55
#2010-10-29|1029.02
#2010-11-01|1018.19
#2010-11-02|1020.47
#2010-11-03|1013.74
#2010-11-04|1040.54
#2010-11-05|1055.76
#2010-11-08|1066.73
#2010-11-09|1068.71
#2010-11-10|1046.36
#2010-11-11|1051.76
#2010-11-12|1040.00
#2010-11-15|1032.16
#2010-11-16|1022.32
#2010-11-17|1023.75
#2010-11-18|1041.02
#2010-11-19|1042.65
#2010-11-22|1055.97
#2010-11-23|1058.09
#2010-11-24|1048.24
#2010-11-25| .
#2010-11-26|1044.42
#2010-11-29|1047.29
#2010-11-30|1035.10
#2010-12-01|1037.04
#2010-12-02|1056.80
#2010-12-03|1074.47
#2010-12-06|1082.69
#2010-12-07|1079.34
#2010-12-08|1072.51
#2010-12-09|1079.43
#2010-12-10|1079.11
#2010-12-13|1094.88
#2010-12-14|1102.46
#2010-12-15|1097.09
#2010-12-16|1093.86
#2010-12-17|1095.97
#2010-12-20|1096.27
#2010-12-21|1108.86
#2010-12-22|1113.94
#2010-12-23|1120.10
#2010-12-24| .
#2010-12-27|1122.40
#2010-12-28|1132.74
#2010-12-29|1144.26
#2010-12-30|1139.06
#2010-12-31|1148.71
#2011-01-03|1140.37
#2011-01-04|1155.86
#2011-01-05|1144.84
#2011-01-06|1164.07
#2011-01-07|1169.99
#2011-01-10|1172.91
#2011-01-11|1168.01
#2011-01-12|1167.43
#2011-01-13|1185.92
#2011-01-14|1177.96
#2011-01-17| .
#2011-01-18|1194.02
#2011-01-19|1219.49
#2011-01-20|1185.18
#2011-01-21|1164.42
#2011-01-24|1184.21
#2011-01-25|1198.95
#2011-01-26|1194.67
#2011-01-27|1196.51
#2011-01-28|1190.74
#2011-01-31|1182.18
#2011-02-01|1201.89
#2011-02-02|1216.43
#2011-02-03|1222.56
#2011-02-04|1235.54
#2011-02-07|1240.90
#2011-02-08|1249.25
#2011-02-09|1233.04
#2011-02-10|1221.35
#2011-02-11|1218.45
#2011-02-14|1227.77
#2011-02-15|1229.45
#2011-02-16|1232.55
#2011-02-17|1244.11
#2011-02-18|1244.40
#2011-02-21| .
#2011-02-22|1212.79
#2011-02-23|1207.80
#2011-02-24|1190.92
#2011-02-25|1204.98
#2011-02-28|1222.19
#2011-03-01|1241.32
#2011-03-02|1215.48
#2011-03-03|1217.09
#2011-03-04|1222.29
#2011-03-07|1201.66
#2011-03-08|1188.58
#2011-03-09|1193.82
#2011-03-10|1169.44
#2011-03-11|1160.56
#2011-03-14|1067.57
#2011-03-15| 968.68
#2011-03-16|1057.72
#2011-03-17|1065.85
#2011-03-18|1076.84
#2011-03-21|1078.12
#2011-03-22|1131.40
#2011-03-23|1123.95
#2011-03-24|1120.18
#2011-03-25|1122.45
#2011-03-28|1115.73
#2011-03-29|1114.04
#2011-03-30|1147.87
#2011-03-31|1157.62
#2011-04-01|1136.69
#2011-04-04|1139.51
#2011-04-05|1113.34
#2011-04-06|1098.77
#2011-04-07|1093.60
#2011-04-08|1111.32
#2011-04-11|1111.03
#2011-04-12|1099.89
#2011-04-13|1106.48
#2011-04-14|1124.74
#2011-04-15|1118.84
#2011-04-18|1129.65
#2011-04-19|1116.96
#2011-04-20|1139.29
#2011-04-21|1152.48
#2011-04-22| .
#2011-04-25|1154.71
#2011-04-26|1153.25
#2011-04-27|1158.13
#2011-04-28|1181.81
#2011-04-29|1182.89
#2011-05-02|1216.97
#2011-05-03|1215.89
#2011-05-04|1213.25
#2011-05-05|1219.76
#2011-05-06|1196.50
#2011-05-09|1191.00
#2011-05-10|1204.25
#2011-05-11|1194.41
#2011-05-12|1182.04
#2011-05-13|1167.26
#2011-05-16|1148.28
#2011-05-17|1141.97
#2011-05-18|1159.67
#2011-05-19|1147.91
#2011-05-20|1147.41
#2011-05-23|1126.98
#2011-05-24|1119.42
#2011-05-25|1113.07
#2011-05-26|1139.06
#2011-05-27|1140.94
#2011-05-30| .
#2011-05-31|1163.60
#2011-06-01|1171.38
#2011-06-02|1150.02
#2011-06-03|1138.87
#2011-06-06|1138.05
#2011-06-07|1142.23
#2011-06-08|1152.86
#2011-06-09|1149.18
#2011-06-10|1151.69
#2011-06-13|1146.90
#2011-06-14|1158.86
#2011-06-15|1157.09
#2011-06-16|1133.34
#2011-06-17|1131.28
#2011-06-20|1123.64
#2011-06-21|1131.52
#2011-06-22|1147.93
#2011-06-23|1125.89
#2011-06-24|1137.70
#2011-06-27|1118.70
#2011-06-28|1127.24
#2011-06-29|1145.84
#2011-06-30|1160.65
#2011-07-01|1160.66
#2011-07-04| .
#2011-07-05|1162.88
#2011-07-06|1182.03
#2011-07-07|1179.63
#2011-07-08|1192.51
#2011-07-11|1186.85
#2011-07-12|1177.98
#2011-07-13|1188.39
#2011-07-14|1183.66
#2011-07-15|1187.66
#2011-07-18|1185.11
#2011-07-19|1190.80
#2011-07-20|1197.47
#2011-07-21|1199.79
#2011-07-22|1208.40
#2011-07-25|1203.50
#2011-07-26|1215.66
#2011-07-27|1208.44
#2011-07-28|1196.44
#2011-07-29|1197.23
#2011-08-01|1214.53
#2011-08-02|1193.71
#2011-08-03|1172.37
#2011-08-04|1140.65
#2011-08-05|1107.89
#2011-08-08|1089.65
#2011-08-09|1075.88
#2011-08-10|1105.57
#2011-08-11|1088.09
#2011-08-12|1084.94
#2011-08-15|1100.04
#2011-08-16|1110.09
#2011-08-17|1105.80
#2011-08-18|1080.08
#2011-08-19|1049.14
#2011-08-22|1027.12
#2011-08-23|1037.44
#2011-08-24|1027.74
#2011-08-25|1043.58
#2011-08-26|1058.49
#2011-08-29|1072.33
#2011-08-30|1087.39
#2011-08-31|1093.31
#2011-09-01|1104.30
#2011-09-02|1089.75
#2011-09-05| .
#2011-09-06|1034.81
#2011-09-07|1061.23
#2011-09-08|1064.72
#2011-09-09|1048.89
#2011-09-12|1034.30
#2011-09-13|1053.28
#2011-09-14|1030.43
#2011-09-15|1051.20
#2011-09-16|1088.13
#2011-09-19|1088.74
#2011-09-20|1073.40
#2011-09-21|1074.10
#2011-09-22|1037.96
#2011-09-23|1035.04
#2011-09-26|1002.75
#2011-09-27|1038.45
#2011-09-28|1056.99
#2011-09-29|1060.16
#2011-09-30|1051.34
#2011-10-03|1018.38
#2011-10-04| 999.06
#2011-10-05| 985.25
#2011-10-06|1022.79
#2011-10-07|1047.74
#2011-10-10|1051.00
#2011-10-11|1071.91
#2011-10-12|1067.35
#2011-10-13|1087.70
#2011-10-14|1063.97
#2011-10-17|1088.66
#2011-10-18|1069.51
#2011-10-19|1063.34
#2011-10-20|1046.39
#2011-10-21|1056.25
#2011-10-24|1085.00
#2011-10-25|1080.85
#2011-10-26|1071.71
#2011-10-27|1101.75
#2011-10-28|1119.13
#2011-10-31|1074.37
#2011-11-01|1035.93
#2011-11-02|1019.36
#2011-11-03|1019.29
#2011-11-04|1034.63
#2011-11-07|1036.21
#2011-11-08|1029.22
#2011-11-09|1030.01
#2011-11-10|1004.12
#2011-11-11|1015.00
#2011-11-14|1022.00
#2011-11-15|1008.63
#2011-11-16| 995.19
#2011-11-17| 997.64
#2011-11-18| 993.10
#2011-11-21| 992.71
#2011-11-22| 994.25
#2011-11-23| 985.50
#2011-11-24| .
#2011-11-25| 966.94
#2011-11-28| 981.59
#2011-11-29|1010.66
#2011-11-30|1017.03
#2011-12-01|1040.41
#2011-12-02|1043.16
#2011-12-05|1045.83
#2011-12-06|1025.09
#2011-12-07|1037.98
#2011-12-08|1029.13
#2011-12-09|1021.02
#2011-12-12|1029.88
#2011-12-13|1016.31
#2011-12-14|1009.42
#2011-12-15| 991.71
#2011-12-16| 992.93
#2011-12-19| 973.38
#2011-12-20| 982.10
#2011-12-21| 991.83
#2011-12-22| 985.92
#2011-12-23| 986.90
#2011-12-26| .
#2011-12-27| 992.78
#2011-12-28| 987.39
#2011-12-29| 988.61
#2011-12-30|1006.19
#2012-01-02| .
#2012-01-03|1011.20
#2012-01-04|1031.02
#2012-01-05|1015.65
#2012-01-06| 998.26
#2012-01-09|1001.55
#2012-01-10| 998.44
#2012-01-11|1004.13
#2012-01-12|1001.34
#2012-01-13|1009.44
#2012-01-16| .
#2012-01-17|1008.43
#2012-01-18|1027.53
#2012-01-19|1043.80
#2012-01-20|1062.63
#2012-01-23|1059.96
#2012-01-24|1042.34
#2012-01-25|1051.41
#2012-01-26|1061.87
#2012-01-27|1065.87
#2012-01-30|1058.00
#2012-01-31|1056.63
#2012-02-01|1065.23
#2012-02-02|1072.06
#2012-02-03|1063.52
#2012-02-06|1073.25
#2012-02-07|1082.28
#2012-02-08|1095.02
#2012-02-09|1092.95
#2012-02-10|1081.70
#2012-02-13|1087.53
#2012-02-14|1073.96
#2012-02-15|1087.53
#2012-02-16|1079.94
#2012-02-17|1090.44
#2012-02-20| .
#2012-02-21|1092.35
#2012-02-22|1093.47
#2012-02-23|1100.61
#2012-02-24|1099.27
#2012-02-27|1105.13
#2012-02-28|1100.86
#2012-02-29|1095.20
#2012-03-01|1080.51
#2012-03-02|1081.99
#2012-03-05|1076.58
#2012-03-06|1068.59
#2012-03-07|1067.05
#2012-03-08|1074.45
#2012-03-09|1083.14
#2012-03-12|1085.18
#2012-03-13|1077.15
#2012-03-14|1075.61
#2012-03-15|1088.16
#2012-03-16|1095.48
#2012-03-19|1095.07
#2012-03-20|1088.01
#2012-03-21|1079.46
#2012-03-22|1089.33
#2012-03-23|1081.28
#2012-03-26|1077.19
#2012-03-27|1098.61
#2012-03-28|1102.10
#2012-03-29|1098.73
#2012-03-30|1099.16
#2012-04-02|1096.62
#2012-04-03|1091.07
#2012-04-04|1071.12
#2012-04-05|1070.69
#2012-04-06| .
#2012-04-09|1061.07
#2012-04-10|1061.52
#2012-04-11|1055.63
#2012-04-12|1072.60
#2012-04-13|1074.24
#2012-04-16|1066.76
#2012-04-17|1067.26
#2012-04-18|1088.46
#2012-04-19|1077.25
#2012-04-20|1072.60
#2012-04-23|1075.49
#2012-04-24|1068.20
#2012-04-25|1063.59
#2012-04-26|1074.39
#2012-04-27|1079.95
#2012-04-30|1087.52
#2012-05-01|1071.39
#2012-05-02|1072.48
#2012-05-03|1069.34
#2012-05-04|1071.19
#2012-05-07|1042.16
#2012-05-08|1047.26
#2012-05-09|1034.86
#2012-05-10|1036.48
#2012-05-11|1025.39
#2012-05-14|1013.70
#2012-05-15| 997.58
#2012-05-16| 979.79
#2012-05-17|1002.50
#2012-05-18| 972.23
#2012-05-21| 969.45
#2012-05-22| 977.62
#2012-05-23| 962.46
#2012-05-24| 956.95
#2012-05-25| 946.45
#2012-05-28| .
#2012-05-29| 960.64
#2012-05-30| 956.63
#2012-05-31| 954.72
#2012-06-01| 934.24
#2012-06-04| 911.05
#2012-06-05| 927.03
#2012-06-06| 940.70
#2012-06-07| 949.14
#2012-06-08| 928.51
#2012-06-11| 952.51
#2012-06-12| 942.64
#2012-06-13| 946.53
#2012-06-14| 946.93
#2012-06-15| 955.68
#2012-06-18| 976.29
#2012-06-19| 966.83
#2012-06-20| 981.55
#2012-06-21| 977.47
#2012-06-22| 968.79
#2012-06-25| 972.40
#2012-06-26| 958.92
#2012-06-27| 965.58
#2012-06-28| 971.89
#2012-06-29| 984.61
#2012-07-02| 993.54
#2012-07-03| 995.25
#2012-07-04| .
#2012-07-05|1000.61
#2012-07-06|1001.76
#2012-07-09| 986.56
#2012-07-10| 981.69
#2012-07-11| 972.77
#2012-07-12| 957.41
#2012-07-13| 963.56
#2012-07-16| 968.10
#2012-07-17| 956.91
#2012-07-18| 954.91
#2012-07-19| 974.24
#2012-07-20| 964.88
#2012-07-23| 942.78
#2012-07-24| 941.25
#2012-07-25| 926.02
#2012-07-26| 930.88
#2012-07-27| 944.08
#2012-07-30| 956.30
#2012-07-31| 964.04
#2012-08-01| 948.15
#2012-08-02| 941.54
#2012-08-03| 930.03
#2012-08-06| 950.06
#2012-08-07| 962.90
#2012-08-08| 971.07
#2012-08-09| 977.22
#2012-08-10| 972.64
#2012-08-13| 971.14
#2012-08-14| 967.96
#2012-08-15| 966.35
#2012-08-16| 977.61
#2012-08-17| 986.54
#2012-08-20| 987.73
#2012-08-21| 984.30
#2012-08-22| 980.43
#2012-08-23| 993.78
#2012-08-24| 975.91
#2012-08-27| 973.41
#2012-08-28| 960.40
#2012-08-29| 962.14
#2012-08-30| 954.43
#2012-08-31| 941.36
#2012-09-03| .
#2012-09-04| 933.91
#2012-09-05| 918.14
#2012-09-06| 911.57
#2012-09-07| 948.01
#2012-09-10| 944.97
#2012-09-11| 944.69
#2012-09-12| 960.69
#2012-09-13| 974.55
#2012-09-14| 984.82
#2012-09-17| 978.96
#2012-09-18| 989.60
#2012-09-19| 997.22
#2012-09-20| 980.29
#2012-09-21| 985.81
#2012-09-24| 978.71
#2012-09-25| 988.10
#2012-09-26| 970.41
#2012-09-27| 971.64
#2012-09-28| 961.58
#2012-10-01| 943.05
#2012-10-02| 944.70
#2012-10-03| 932.10
#2012-10-04| 941.85
#2012-10-05| 952.33
#2012-10-08| 957.20
#2012-10-09| 944.25
#2012-10-10| 929.82
#2012-10-11| 928.63
#2012-10-12| 936.72
#2012-10-15| 941.61
#2012-10-16| 959.21
#2012-10-17| 972.86
#2012-10-18| 978.46
#2012-10-19| 981.30
#2012-10-22| 974.34
#2012-10-23| 974.30
#2012-10-24| 961.98
#2012-10-25| 968.30
#2012-10-26| 956.19
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 966.22
#2012-11-01| 975.59
#2012-11-02| 981.73
#2012-11-05| 982.24
#2012-11-06| 979.38
#2012-11-07| 983.90
#2012-11-08| 971.56
#2012-11-09| 963.85
#2012-11-12| 954.24
#2012-11-13| 954.84
#2012-11-14| 942.91
#2012-11-15| 953.57
#2012-11-16| 967.62
#2012-11-19| 974.85
#2012-11-20| 972.20
#2012-11-21| 976.64
#2012-11-22| .
#2012-11-23| 997.19
#2012-11-26|1002.39
#2012-11-27| 998.64
#2012-11-28| 986.95
#2012-11-29| 997.61
#2012-11-30|1000.00
#2012-12-03|1002.43
#2012-12-04|1005.69
#2012-12-05|1001.11
#2012-12-06|1011.43
#2012-12-07|1010.85
#2012-12-10|1012.56
#2012-12-11|1006.56
#2012-12-12|1004.08
#2012-12-13|1012.16
#2012-12-14|1012.09
#2012-12-17|1008.20
#2012-12-18|1007.86
#2012-12-19|1033.82
#2012-12-20|1038.94
#2012-12-21|1028.02
#2012-12-24|1019.11
#2012-12-25|1024.96
#2012-12-26|1031.05
#2012-12-27|1033.52
#2012-12-28|1043.86
#2012-12-31|1039.99
#2013-01-01|1039.99
#2013-01-02|1036.25
#2013-01-03|1042.20
#2013-01-04|1060.28
#2013-01-07|1052.17
#2013-01-08|1044.69
#2013-01-09|1042.27
#2013-01-10|1056.66
#2013-01-11|1050.16
#2013-01-14|1049.96
#2013-01-15|1060.18
#2013-01-16|1040.30
#2013-01-17|1032.04
#2013-01-18|1052.18
#2013-01-21|1045.17
#2013-01-22|1054.76
#2013-01-23|1030.29
#2013-01-24|1022.70
#2013-01-25|1042.81
#2013-01-28|1035.32
#2013-01-29|1040.67
#2013-01-30|1054.25
#2013-01-31|1050.93
#2013-02-01|1037.33
#2013-02-04|1043.17
#2013-02-05|1023.83
#2013-02-06|1052.63
#2013-02-07|1057.81
#2013-02-08|1053.74
#2013-02-11|1045.28
#2013-02-12|1059.54
#2013-02-13|1040.62
#2013-02-14|1045.22
#2013-02-15|1026.21
#2013-02-18|1043.72
#2013-02-19|1048.01
#2013-02-20|1062.79
#2013-02-21|1059.28
#2013-02-22|1060.97
#2013-02-25|1072.84
#2013-02-26|1073.16
#2013-02-27|1067.96
#2013-02-28|1080.55
#2013-03-01|1063.88
#2013-03-04|1061.73
#2013-03-05|1057.88
#2013-03-06|1068.70
#2013-03-07|1064.42
#2013-03-08|1061.25
#2013-03-11|1073.11
#2013-03-12|1073.29
#2013-03-13|1072.68
#2013-03-14|1081.37
#2013-03-15|1110.31
#2013-03-18|1087.48
#2013-03-19|1106.04
#2013-03-20|1098.37
#2013-03-21|1119.38
#2013-03-22|1100.79
#2013-03-25|1104.63
#2013-03-26|1105.98
#2013-03-27|1109.30
#2013-03-28|1103.39
#2013-03-29|1103.75
#2013-04-01|1076.66
#2013-04-02|1055.15
#2013-04-03|1066.99
#2013-04-04|1052.75
#2013-04-05|1062.79
#2013-04-08|1071.42
#2013-04-09|1074.05
#2013-04-10|1079.93
#2013-04-11|1104.43
#2013-04-12|1107.86
#2013-04-15|1096.49
#2013-04-16|1084.88
#2013-04-17|1100.86
#2013-04-18|1079.59
#2013-04-19|1072.51
#2013-04-22|1092.49
#2013-04-23|1097.93
#2013-04-24|1138.09
#2013-04-25|1140.68
#2013-04-26|1145.55
#2013-04-29|1141.35
#2013-04-30|1148.50
#2013-05-01|1139.44
#2013-05-02|1123.12
#2013-05-03|1114.49
#2013-05-06|1111.49
#2013-05-07|1153.37
#2013-05-08|1153.79
#2013-05-09|1138.45
#2013-05-10|1140.98
#2013-05-13|1153.61
#2013-05-14|1147.90
#2013-05-15|1172.35
#2013-05-16|1175.13
#2013-05-17|1174.98
#2013-05-20|1200.04
#2013-05-21|1213.53
#2013-05-22|1205.40
#2013-05-23|1144.25
#2013-05-24|1161.34
#2013-05-27|1115.58
#2013-05-28|1115.54
#2013-05-29|1139.55
#2013-05-30|1093.55
#2013-05-31|1104.19
#2013-06-03|1093.18
#2013-06-04|1093.00
#2013-06-05|1095.86
#2013-06-06|1059.17
#2013-06-07|1052.09
#2013-06-10|1082.85
#2013-06-11|1100.05
#2013-06-12|1105.65
#2013-06-13|1063.07
#2013-06-14|1075.31
#2013-06-17|1110.02
#2013-06-18|1098.87
#2013-06-19|1122.29
#2013-06-20|1072.22
#2013-06-21|1079.29
#2013-06-24|1076.53
#2013-06-25|1061.01
#2013-06-26|1065.31
#2013-06-27|1080.84
#2013-06-28|1099.84
#2013-07-01|1098.85
#2013-07-02|1107.79
#2013-07-03|1115.70
#2013-07-04|1111.72
#2013-07-05|1122.58
#2013-07-08|1102.81
#2013-07-09|1119.42
#2013-07-10|1128.95
#2013-07-11|1137.77
#2013-07-12|1139.16
#2013-07-15|1135.01
#2013-07-16|1146.60
#2013-07-17|1145.54
#2013-07-18|1145.90
#2013-07-19|1121.29
#2013-07-22|1132.03
#2013-07-23|1138.61
#2013-07-24|1130.08
#2013-07-25|1122.84
#2013-07-26|1117.75
#2013-07-29|1075.76
#2013-07-30|1088.97
#2013-07-31|1071.85
#2013-08-01|1092.21
#2013-08-02|1130.74
#2013-08-05|1128.42
#2013-08-06|1154.26
#2013-08-07|1129.97
#2013-08-08|1123.47
#2013-08-09|1122.09
#2013-08-12|1123.72
#2013-08-13|1130.23
#2013-08-14|1138.84
#2013-08-15|1116.54
#2013-08-16|1110.24
#2013-08-19|1105.86
#2013-08-20|1090.06
#2013-08-21|1078.63
#2013-08-22|1072.60
#2013-08-23|1094.20
#2013-08-26|1090.69
#2013-08-27|1103.76
#2013-08-28|1079.09
#2013-08-29|1080.02
#2013-08-30|1069.03
#2013-09-02|1064.38
#2013-09-03|1088.94
#2013-09-04|1104.84
#2013-09-05|1100.76
#2013-09-06|1103.32
#2013-09-09|1112.54
#2013-09-10|1109.50
#2013-09-11|1112.22
#2013-09-12|1117.04
#2013-09-13|1110.51
#2013-09-16|1117.71
#2013-09-17|1115.88
#2013-09-18|1130.01
#2013-09-19|1148.11
#2013-09-20|1142.74
#2013-09-23|1153.04
#2013-09-24|1155.06
#2013-09-25|1166.23
#2013-09-26|1161.53
#2013-09-27|1163.74
#2013-09-30|1148.09
#2013-10-01|1144.26
#2013-10-02|1129.28
#2013-10-03|1121.73
#2013-10-04|1112.76
#2013-10-07|1092.94
#2013-10-08|1100.06
#2013-10-09|1112.05
#2013-10-10|1106.49
#2013-10-11|1121.98
#2013-10-14|1124.52
#2013-10-15|1125.47
#2013-10-16|1120.59
#2013-10-17|1144.82
#2013-10-18|1137.64
#2013-10-21|1139.33
#2013-10-22|1142.67
#2013-10-23|1126.61
#2013-10-24|1129.07
#2013-10-25|1105.73
#2013-10-28|1119.69
#2013-10-29|1105.63
#2013-10-30|1122.71
#2013-10-31|1115.59
#2013-11-01|1099.23
#2013-11-04|1101.44
#2013-11-05|1099.37
#2013-11-06|1112.20
#2013-11-07|1104.41
#2013-11-08|1098.97
#2013-11-11|1123.62
#2013-11-12|1137.43
#2013-11-13|1134.96
#2013-11-14|1141.98
#2013-11-15|1148.33
#2013-11-18|1153.03
#2013-11-19|1148.39
#2013-11-20|1152.68
#2013-11-21|1147.23
#2013-11-22|1148.16
#2013-11-25|1150.09
#2013-11-26|1150.42
#2013-11-27|1134.91
#2013-11-28|1141.89
#2013-11-29|1141.15
#2013-12-02|1135.63
#2013-12-03|1146.42
#2013-12-04|1125.11
#2013-12-05|1117.16
#2013-12-06|1118.40
#2013-12-09|1130.81
#2013-12-10|1137.11
#2013-12-11|1131.63
#2013-12-12|1101.83
#2013-12-13|1103.99
#2013-12-16|1093.06
#2013-12-17|1106.11
#2013-12-18|1114.04
#2013-12-19|1111.58
#2013-12-20|1117.34
#2013-12-23|1119.49
#2013-12-24|1111.97
#2013-12-25|1107.17
#2013-12-26|1118.70
#2013-12-27|1120.01
#2013-12-30|1129.22
#2013-12-31|1129.16
#2014-01-01|1129.16
#2014-01-02|1130.16
#2014-01-03|1134.70
#2014-01-06|1129.70
#2014-01-07|1117.85
#2014-01-08|1128.82
#2014-01-09|1120.12
#2014-01-10|1129.98
#2014-01-13|1138.88
#2014-01-14|1114.69
#2014-01-15|1124.69
#2014-01-16|1130.49
#2014-01-17|1140.78
#2014-01-20|1137.50
#2014-01-21|1133.21
#2014-01-22|1138.28
#2014-01-23|1129.88
#2014-01-24|1131.29
#2014-01-27|1099.88
#2014-01-28|1090.78
#2014-01-29|1130.18
#2014-01-30|1103.46
#2014-01-31|1106.15
#2014-02-03|1103.15
#2014-02-04|1045.58
#2014-02-05|1049.96
#2014-02-06|1054.09
#2014-02-07|1084.57
#2014-02-10|1094.84
#2014-02-11|1091.14
#2014-02-12|1104.07
#2014-02-13|1093.23
#2014-02-14|1085.72
#2014-02-17|1088.48
#2014-02-18|1104.88
#2014-02-19|1104.89
#2014-02-20|1082.36
#2014-02-21|1107.23
#2014-02-24|1105.56
#2014-02-25|1115.10
#2014-02-26|1109.39
#2014-02-27|1101.75
#2014-02-28|1100.05
#2014-03-03|1094.37
#2014-03-04|1096.77
#2014-03-05|1102.63
#2014-03-06|1104.51
#2014-03-07|1110.32
#2014-03-10|1102.98
#2014-03-11|1110.71
#2014-03-12|1085.68
#2014-03-13|1090.48
#2014-03-14|1059.62
#2014-03-17|1054.16
#2014-03-18|1067.67
#2014-03-19|1066.70
#2014-03-20|1034.76
#2014-03-21|1037.25
#2014-03-24|1056.70
#2014-03-25|1060.75
#2014-03-26|1063.73
#2014-03-27|1083.19
#2014-03-28|1078.03
#2014-03-31|1090.07
#2014-04-01|1085.46
#2014-04-02|1087.18
#2014-04-03|1086.29
#2014-04-04|1093.21
#2014-04-07|1085.62
#2014-04-08|1086.15
#2014-04-09|1071.27
#2014-04-10|1081.48
#2014-04-11|1068.36
#2014-04-14|1061.34
#2014-04-15|1069.89
#2014-04-16|1087.12
#2014-04-17|1089.70
#2014-04-18|1094.70
#2014-04-21|1094.47
#2014-04-22|1093.37
#2014-04-23|1098.62
#2014-04-24|1089.98
#2014-04-25|1093.23
#2014-04-28|1076.13
#2014-04-29|1075.30
#2014-04-30|1074.92
#2014-05-01|1085.21
#2014-05-02|1081.35
#2014-05-05|1084.15
#2014-05-06|1091.03
#2014-05-07|1061.89
#2014-05-08|1071.86
#2014-05-09|1069.22
#2014-05-12|1060.53
#2014-05-13|1080.76
#2014-05-14|1090.86
#2014-05-15|1087.95
#2014-05-16|1076.61
#2014-05-19|1070.91
#2014-05-20|1073.03
#2014-05-21|1067.05
#2014-05-22|1085.63
#2014-05-23|1088.65
#2014-05-26|1099.00
#2014-05-27|1098.88
#2014-05-28|1102.14
#2014-05-29|1100.35
#2014-05-30|1100.57
#2014-06-02|1111.08
#2014-06-03|1106.98
#2014-06-04|1103.19
#2014-06-05|1101.59
#2014-06-06|1105.37
#2014-06-09|1103.77
#2014-06-10|1098.56
#2014-06-11|1107.99
#2014-06-12|1108.54
#2014-06-13|1109.21
#2014-06-16|1107.11
#2014-06-17|1108.05
#2014-06-18|1122.98
#2014-06-19|1145.12
#2014-06-20|1134.99
#2014-06-23|1147.91
#2014-06-24|1151.38
#2014-06-25|1143.25
#2014-06-26|1149.03
#2014-06-27|1144.98
#2014-06-30|1157.21
#2014-07-01|1167.50
#2014-07-02|1167.16
#2014-07-03|1158.36
#2014-07-04|1167.78
#2014-07-07|1165.95
#2014-07-08|1166.11
#2014-07-09|1159.50
#2014-07-10|1154.17
#2014-07-11|1152.18
#2014-07-14|1160.40
#2014-07-15|1167.33
#2014-07-16|1167.57
#2014-07-17|1171.33
#2014-07-18|1162.21
#2014-07-21|1163.44
#2014-07-22|1173.65
#2014-07-23|1177.67
#2014-07-24|1176.66
#2014-07-25|1187.71
#2014-07-28|1192.75
#2014-07-29|1196.78
#2014-07-30|1188.36
#2014-07-31|1186.49
#2014-08-01|1179.65
#2014-08-04|1186.66
#2014-08-05|1170.18
#2014-08-06|1160.26
#2014-08-07|1163.62
#2014-08-08|1142.19
#2014-08-11|1163.87
#2014-08-12|1164.14
#2014-08-13|1165.33
#2014-08-14|1169.55
#2014-08-15|1168.84
#2014-08-18|1170.37
#2014-08-19|1177.80
#2014-08-20|1178.35
#2014-08-21|1182.17
#2014-08-22|1178.05
#2014-08-25|1183.21
#2014-08-26|1180.82
#2014-08-27|1187.20
#2014-08-28|1187.95
#2014-08-29|1185.12
#2014-09-01|1195.97
#2014-09-02|1197.57
#2014-09-03|1201.12
#2014-09-04|1190.91
#2014-09-05|1187.03
#2014-09-08|1185.16
#2014-09-09|1180.39
#2014-09-10|1175.60
#2014-09-11|1177.60
#2014-09-12|1167.72
#2014-09-15|1168.22
#2014-09-16|1170.78
#2014-09-17|1164.06
#2014-09-18|1160.87
#2014-09-19|1178.20
#2014-09-22|1174.66
#2014-09-23|1177.08
#2014-09-24|1179.20
#2014-09-25|1194.01
#2014-09-26|1178.70
#2014-09-29|1178.53
#2014-09-30|1166.64
#2014-10-01|1164.51
#2014-10-02|1146.79
#2014-10-03|1140.89
#2014-10-06|1161.60
#2014-10-07|1164.92
#2014-10-08|1152.49
#2014-10-09|1149.30
#2014-10-10|1123.82
#2014-10-13|1129.01
#2014-10-14|1110.65
#2014-10-15|1128.02
#2014-10-16|1107.13
#2014-10-17|1086.18
#2014-10-20|1119.50
#2014-10-21|1103.68
#2014-10-22|1123.66
#2014-10-23|1116.71
#2014-10-24|1123.28
#2014-10-27|1145.84
#2014-10-28|1139.71
#2014-10-29|1148.66
#2014-10-30|1145.11
#2014-10-31|1154.06
#2014-11-03|1133.45
#2014-11-04|1155.67
#2014-11-05|1155.47
#2014-11-06|1152.52
#2014-11-07|1158.09
#2014-11-10|1166.52
#2014-11-11|1164.17
#2014-11-12|1171.40
#2014-11-13|1177.56
#2014-11-14|1185.19
#2014-11-17|1164.25
#2014-11-18|1191.94
#2014-11-19|1178.62
#2014-11-20|1184.74
#2014-11-21|1197.09
#2014-11-24|1190.74
#2014-11-25|1213.60
#2014-11-26|1215.25
#2014-11-27|1202.34
#2014-11-28|1211.16
#2014-12-01|1225.53
#2014-12-02|1228.24
#2014-12-03|1228.77
#2014-12-04|1250.05
#2014-12-05|1246.76
#2014-12-08|1256.46
#2014-12-09|1271.21
#2014-12-10|1233.74
#2014-12-11|1222.74
#2014-12-12|1231.16
#2014-12-15|1205.24
#2014-12-16|1194.08
#2014-12-17|1196.58
#2014-12-18|1203.96
#2014-12-19|1217.18
#2014-12-22|1215.32
#2014-12-23|1206.09
#2014-12-24|1225.79
#2014-12-25|1222.19
#2014-12-26|1231.18
#2014-12-29|1232.78
#2014-12-30|1229.27
#2014-12-31|1224.53
#2015-01-01|1224.53
#2015-01-02|1222.35
#2015-01-05|1224.26
#2015-01-06|1198.51
#2015-01-07|1198.10
#2015-01-08|1208.32
#2015-01-09|1220.34
#2015-01-12|1221.47
#2015-01-13|1223.09
#2015-01-14|1230.00
#2015-01-15|1246.96
#2015-01-16|1215.43
#2015-01-19|1232.88
#2015-01-20|1236.88
#2015-01-21|1240.75
#2015-01-22|1235.03
#2015-01-23|1254.38
#2015-01-26|1251.88
#2015-01-27|1279.69
#2015-01-28|1289.80
#2015-01-29|1267.96
#2015-01-30|1282.22
#2015-02-02|1292.04
#2015-02-03|1264.79
#2015-02-04|1290.86
#2015-02-05|1273.66
#2015-02-06|1268.32
#2015-02-09|1280.90
#2015-02-10|1272.66
#2015-02-11|1261.13
#2015-02-12|1289.71
#2015-02-13|1292.78
#2015-02-16|1291.43
#2015-02-17|1280.70
#2015-02-18|1295.42
#2015-02-19|1313.64
#2015-02-20|1324.90
#2015-02-23|1330.60
#2015-02-24|1326.80
#2015-02-25|1332.91
#2015-02-26|1336.99
#2015-02-27|1342.06
#2015-03-02|1338.65
#2015-03-03|1341.57
#2015-03-04|1331.99
#2015-03-05|1331.78
#2015-03-06|1340.38
#2015-03-09|1328.18
#2015-03-10|1318.03
#2015-03-11|1308.80
#2015-03-12|1335.07
#2015-03-13|1339.11
#2015-03-16|1332.61
#2015-03-17|1340.96
#2015-03-18|1348.80
#2015-03-19|1347.13
#2015-03-20|1354.29
#2015-03-23|1371.18
#2015-03-24|1358.32
#2015-03-25|1376.60
#2015-03-26|1356.49
#2015-03-27|1350.40
#2015-03-30|1341.80
#2015-03-31|1337.10
#2015-04-01|1316.64
#2015-04-02|1332.44
#2015-04-03|1346.29
#2015-04-06|1341.14
#2015-04-07|1348.03
#2015-04-08|1368.64
#2015-04-09|1364.44
#2015-04-10|1354.95
#2015-04-13|1346.16
#2015-04-14|1363.17
#2015-04-15|1356.35
#2015-04-16|1359.28
#2015-04-17|1349.52
#2015-04-20|1338.31
#2015-04-21|1361.70
#2015-04-22|1365.60
#2015-04-23|1360.05
#2015-04-24|1377.29
#2015-04-27|1382.67
#2015-04-28|1392.44
#2015-04-29|1389.88
#2015-04-30|1345.09
#2015-05-01|1337.63
#2015-05-04|1339.16
#2015-05-05|1339.30
#2015-05-06|1343.25
#2015-05-07|1336.08
#2015-05-08|1347.13
#2015-05-11|1355.24
#2015-05-12|1351.41
#2015-05-13|1367.19
#2015-05-14|1352.84
#2015-05-15|1370.54
#2015-05-18|1373.32
#2015-05-19|1365.84
#2015-05-20|1370.84
#2015-05-21|1375.41
#2015-05-22|1376.34
#2015-05-25|1380.18
#2015-05-26|1362.00
#2015-05-27|1358.95
#2015-05-28|1360.05
#2015-05-29|1360.87
#2015-06-01|1366.12
#2015-06-02|1368.62
#2015-06-03|1357.75
#2015-06-04|1353.38
#2015-06-05|1340.95
#2015-06-08|1343.17
#2015-06-09|1331.81
#2015-06-10|1337.70
#2015-06-11|1339.83
#2015-06-12|1342.21
#2015-06-15|1335.12
#2015-06-16|1333.21
#2015-06-17|1317.30
#2015-06-18|1316.76
#2015-06-19|1335.25
#2015-06-22|1344.76
#2015-06-23|1364.42
#2015-06-24|1357.81
#2015-06-25|1354.16
#2015-06-26|1359.14
#2015-06-29|1338.33
#2015-06-30|1342.31
#2015-07-01|1332.54
#2015-07-02|1341.46
#2015-07-03|1346.15
#2015-07-06|1316.70
#2015-07-07|1333.18
#2015-07-08|1286.19
#2015-07-09|1284.19
#2015-07-10|1262.02
#2015-07-13|1270.93
#2015-07-14|1293.61
#2015-07-15|1293.47
#2015-07-16|1305.76
#2015-07-17|1304.92
#2015-07-20|1302.02
#2015-07-21|1309.56
#2015-07-22|1291.76
#2015-07-23|1294.21
#2015-07-24|1304.01
#2015-07-27|1282.19
#2015-07-28|1259.53
#2015-07-29|1262.19
#2015-07-30|1274.61
#2015-07-31|1287.39
#2015-08-03|1272.71
#2015-08-04|1260.14
#2015-08-05|1265.25
#2015-08-06|1285.16
#2015-08-07|1290.43
#2015-08-10|1293.50
#2015-08-11|1289.12
#2015-08-12|1280.63
#2015-08-13|1278.42
#2015-08-14|1275.98
#2015-08-17|1285.99
#2015-08-18|1290.20
#2015-08-19|1265.13
#2015-08-20|1259.69
#2015-08-21|1235.59
#2015-08-24|1202.38
#2015-08-25|1144.84
#2015-08-26|1189.67
#2015-08-27|1190.66
#2015-08-28|1233.19
#2015-08-31|1213.35
#2015-09-01|1177.84
#2015-09-02|1158.38
#2015-09-03|1154.81
#2015-09-04|1142.15
#2015-09-07|1142.48
#2015-09-08|1124.21
#2015-09-09|1186.11
#2015-09-10|1172.84
#2015-09-11|1164.63
#2015-09-14|1166.89
#2015-09-15|1169.95
#2015-09-16|1179.12
#2015-09-17|1191.41
#2015-09-18|1173.98
#2015-09-21|1162.49
#2015-09-22|1166.56
#2015-09-23|1160.26
#2015-09-24|1145.68
#2015-09-25|1144.26
#2015-09-28|1150.15
#2015-09-29|1108.55
#2015-09-30|1148.35
#2015-10-01|1178.00
#2015-10-02|1187.22
#2015-10-05|1206.90
#2015-10-06|1207.60
#2015-10-07|1228.05
#2015-10-08|1220.90
#2015-10-09|1249.35
#2015-10-12|1256.29
#2015-10-13|1251.59
#2015-10-14|1228.58
#2015-10-15|1243.60
#2015-10-16|1250.74
#2015-10-19|1230.91
#2015-10-20|1228.52
#2015-10-21|1251.71
#2015-10-22|1239.45
#2015-10-23|1255.92
#2015-10-26|1267.73
#2015-10-27|1260.32
#2015-10-28|1270.68
#2015-10-29|1262.54
#2015-10-30|1268.34
#2015-11-02|1254.37
#2015-11-03|1254.01
#2015-11-04|1256.60
#2015-11-05|1263.69
#2015-11-06|1251.96
#2015-11-09|1267.10
#2015-11-10|1255.65
#2015-11-11|1265.97
#2015-11-12|1260.72
#2015-11-13|1254.89
#2015-11-16|1239.78
#2015-11-17|1267.23
#2015-11-18|1262.76
#2015-11-19|1286.11
#2015-11-20|1296.59
#2015-11-23|1293.48
#2015-11-24|1307.71
#2015-11-25|1302.56
#2015-11-26|1302.65
#2015-11-27|1289.96
#2015-11-30|1283.61
#2015-12-01|1312.47
#2015-12-02|1293.76
#2015-12-03|1292.60
#2015-12-04|1276.08
#2015-12-07|1279.06
#2015-12-08|1261.87
#2015-12-09|1258.08
#2015-12-10|1254.56
#2015-12-11|1272.52
#2015-12-14|1262.32
#2015-12-15|1228.85
#2015-12-16|1258.81
#2015-12-17|1268.04
#2015-12-18|1257.62
#2015-12-21|1261.39
#2015-12-22|1267.10
#2015-12-23|1269.62
#2015-12-24|1273.13
#2015-12-25|1268.64
#2015-12-28|1288.31
#2015-12-29|1295.03
#2015-12-30|1290.22
#2015-12-31|1292.47
#2016-01-01|1292.47
#2016-01-04|1270.44
#2016-01-05|1265.58
#2016-01-06|1257.46
#2016-01-07|1218.45
#2016-01-08|1218.59
#2016-01-11|1214.76
#2016-01-12|1180.31
#2016-01-13|1213.12
#2016-01-14|1184.67
#2016-01-15|1184.32
#2016-01-18|1168.44
#2016-01-19|1165.71
#2016-01-20|1134.55
#2016-01-21|1108.56
#2016-01-22|1153.05
#2016-01-25|1169.05
#2016-01-26|1135.71
#2016-01-27|1163.20
#2016-01-28|1154.83
#2016-01-29|1167.16
#2016-02-01|1181.92
#2016-02-02|1154.99
#2016-02-03|1131.76
#2016-02-04|1164.15
#2016-02-05|1145.25
#2016-02-08|1176.20
#2016-02-09|1123.20
#2016-02-10|1103.28
#2016-02-11|1115.84
#2016-02-12|1034.49
#2016-02-15|1097.25
#2016-02-16|1110.46
#2016-02-17|1090.10
#2016-02-18|1132.95
#2016-02-19|1122.72
#2016-02-22|1121.58
#2016-02-23|1125.59
#2016-02-24|1118.70
#2016-02-25|1121.90
#2016-02-26|1109.29
#2016-02-29|1104.91
#2016-03-01|1098.91
#2016-03-02|1144.01
#2016-03-03|1155.59
#2016-03-04|1164.75
#2016-03-07|1168.29
#2016-03-08|1170.05
#2016-03-09|1152.11
#2016-03-10|1165.16
#2016-03-11|1173.14
#2016-03-14|1197.28
#2016-03-15|1189.88
#2016-03-16|1175.47
#2016-03-17|1201.22
#2016-03-18|1198.34
#2016-03-21|1195.40
#2016-03-22|1212.31
#2016-03-23|1195.40
#2016-03-24|1184.65
#2016-03-25|1196.37
#2016-03-28|1202.36
#2016-03-29|1208.55
#2016-03-30|1217.59
#2016-03-31|1212.31
#2016-04-01|1170.86
#2016-04-04|1186.32
#2016-04-05|1159.50
#2016-04-06|1157.90
#2016-04-07|1180.21
#2016-04-08|1184.60
#2016-04-11|1187.06
#2016-04-12|1194.96
#2016-04-13|1218.67
#2016-04-14|1252.46
#2016-04-15|1250.19
#2016-04-18|1223.25
#2016-04-19|1252.55
#2016-04-20|1259.17
#2016-04-21|1282.34
#2016-04-22|1261.77
#2016-04-25|1262.05
#2016-04-26|1249.03
#2016-04-27|1252.78
#2016-04-28|1245.76
#2016-04-29|1257.34
#2016-05-02|1238.67
#2016-05-03|1240.86
#2016-05-04|1225.44
#2016-05-05|1220.78
#2016-05-06|1217.42
#2016-05-09|1191.38
#2016-05-10|1219.76
#2016-05-11|1233.15
#2016-05-12|1239.13
#2016-05-13|1223.61
#2016-05-16|1230.70
#2016-05-17|1243.21
#2016-05-18|1231.08
#2016-05-19|1219.36
#2016-05-20|1224.14
#2016-05-23|1226.75
#2016-05-24|1206.45
#2016-05-25|1221.67
#2016-05-26|1232.13
#2016-05-27|1237.25
#2016-05-30|1231.73
#2016-05-31|1250.11
#2016-06-01|1247.47
#2016-06-02|1227.22
#2016-06-03|1243.85
#2016-06-06|1237.46
#2016-06-07|1252.24
#2016-06-08|1269.88
#2016-06-09|1260.44
#2016-06-10|1246.29
#2016-06-13|1209.44
#2016-06-14|1200.20
#2016-06-15|1205.23
#2016-06-16|1187.20
#2016-06-17|1201.60
#2016-06-20|1232.69
#2016-06-21|1230.90
#2016-06-22|1217.08
#2016-06-23|1220.27
#2016-06-24|1164.37
#2016-06-27|1176.68
#2016-06-28|1163.49
#2016-06-29|1188.39
#2016-06-30|1195.42
#2016-07-01|1206.35
#2016-07-04|1216.32
#2016-07-05|1222.60
#2016-07-06|1197.24
#2016-07-07|1193.10
#2016-07-08|1187.91
#2016-07-11|1214.37
#2016-07-12|1225.68
#2016-07-13|1244.32
#2016-07-14|1242.18
#2016-07-15|1251.47
#2016-07-18|1252.08
#2016-07-19|1252.13
#2016-07-20|1235.85
#2016-07-21|1258.07
#2016-07-22|1238.88
#2016-07-25|1244.39
#2016-07-26|1239.00
#2016-07-27|1286.88
#2016-07-28|1293.85
#2016-07-29|1321.94
#2016-08-01|1316.95
#2016-08-02|1311.99
#2016-08-03|1284.60
#2016-08-04|1323.64
#2016-08-05|1302.23
#2016-08-08|1322.31
#2016-08-09|1348.22
#2016-08-10|1350.46
#2016-08-11|1347.08
#2016-08-12|1363.80
#2016-08-15|1354.19
#2016-08-16|1353.89
#2016-08-17|1373.09
#2016-08-18|1363.37
#2016-08-19|1385.06
#2016-08-22|1394.43
#2016-08-23|1383.52
#2016-08-24|1386.26
#2016-08-25|1380.45
#2016-08-26|1381.25
#2016-08-29|1387.92
#2016-08-30|1381.65
#2016-08-31|1398.68
#2016-09-01|1388.30
#2016-09-02|1371.89
#2016-09-05|1381.44
#2016-09-06|1397.17
#2016-09-07|1404.17
#2016-09-08|1389.54
#2016-09-09|1377.54
#2016-09-12|1355.55
#2016-09-13|1352.51
#2016-09-14|1335.28
#2016-09-15|1335.82
#2016-09-16|1339.05
#2016-09-19|1344.05
#2016-09-20|1353.75
#2016-09-21|1400.37
#2016-09-22|1403.27
#2016-09-23|1396.92
#2016-09-26|1391.78
#2016-09-27|1418.69
#2016-09-28|1406.27
#2016-09-29|1415.02
#2016-09-30|1394.82
#2016-10-03|1401.57
#2016-10-04|1406.47
#2016-10-05|1404.45
#2016-10-06|1404.02
#2016-10-07|1410.72
#2016-10-10|1407.68
#2016-10-11|1412.97
#2016-10-12|1394.71
#2016-10-13|1395.52
#2016-10-14|1387.30
#2016-10-17|1399.54
#2016-10-18|1418.25
#2016-10-19|1427.94
#2016-10-20|1422.58
#2016-10-21|1426.84
#2016-10-24|1437.05
#2016-10-25|1444.01
#2016-10-26|1452.25
#2016-10-27|1437.41
#2016-10-28|1446.59
#2016-10-31|1451.31
#2016-11-01|1451.69
#2016-11-02|1438.28
#2016-11-03|1441.12
#2016-11-04|1434.91
#2016-11-07|1436.14
#2016-11-08|1436.38
#2016-11-09|1359.46
#2016-11-10|1427.76
#2016-11-11|1411.70
#2016-11-14|1414.22
#2016-11-15|1404.28
#2016-11-16|1405.90
#2016-11-17|1406.90
#2016-11-18|1393.36
#2016-11-21|1395.15
#2016-11-22|1402.13
#2016-11-23|1385.86
#2016-11-24|1374.92
#2016-11-25|1386.17
#2016-11-28|1398.62
#2016-11-29|1397.46
#2016-11-30|1389.16
#2016-12-01|1405.53
#2016-12-02|1402.53
#2016-12-05|1395.36
#2016-12-06|1418.42
#2016-12-07|1436.05
#2016-12-08|1463.94
#2016-12-09|1460.47
#2016-12-12|1454.99
#2016-12-13|1463.21
#2016-12-14|1460.62
#2016-12-15|1425.15
#2016-12-16|1431.90
#2016-12-19|1451.31
#2016-12-20|1443.36
#2016-12-21|1440.67
#2016-12-22|1448.23
#2016-12-23|1451.04
#2016-12-26|1446.31
#2016-12-27|1443.49
#2016-12-28|1443.82
#2016-12-29|1439.85
#2016-12-30|1437.17
#2017-01-02|1437.76
#2017-01-03|1427.97
#2017-01-04|1470.07
#2017-01-05|1481.65
#2017-01-06|1469.63
#2017-01-09|1469.49
#2017-01-10|1478.11
#2017-01-11|1482.16
#2017-01-12|1511.24
#2017-01-13|1503.54
#2017-01-16|1504.00
#2017-01-17|1501.86
#2017-01-18|1504.34
#2017-01-19|1493.65
#2017-01-20|1500.46
#2017-01-23|1518.47
#2017-01-24|1514.88
#2017-01-25|1532.84
#2017-01-26|1553.27
#2017-01-27|1545.26
#2017-01-30|1550.75
#2017-01-31|1547.42
#2017-02-01|1558.17
#2017-02-02|1561.26
#2017-02-03|1553.69
#2017-02-06|1552.09
#2017-02-07|1552.27
#2017-02-08|1571.54
#2017-02-09|1548.66
#2017-02-10|1576.10
#2017-02-13|1580.38
#2017-02-14|1570.12
#2017-02-15|1587.99
#2017-02-16|1601.97
#2017-02-17|1603.45
#2017-02-20|1594.87
#2017-02-21|1597.72
#2017-02-22|1604.91
#2017-02-23|1615.24
#2017-02-24|1601.67
#2017-02-27|1584.86
#2017-02-28|1593.06
#2017-03-01|1591.61
#2017-03-02|1596.09
#2017-03-03|1578.88
#2017-03-06|1583.60
#2017-03-07|1582.62
#2017-03-08|1563.50
#2017-03-09|1561.79
#2017-03-10|1569.23
#2017-03-13|1581.07
#2017-03-14|1577.58
#2017-03-15|1561.23
#2017-03-16|1594.20
#2017-03-17|1593.47
#2017-03-20|1596.91
#2017-03-21|1615.34
#2017-03-22|1581.73
#2017-03-23|1583.38
#2017-03-24|1602.15
#2017-03-27|1591.87
#2017-03-28|1625.98
#2017-03-29|1631.75
#2017-03-30|1618.63
#2017-03-31|1599.99
#2017-04-03|1612.20
#2017-04-04|1591.06
#2017-04-05|1587.80
#2017-04-06|1563.09
#2017-04-07|1571.83
#2017-04-10|1577.37
#2017-04-11|1586.98
#2017-04-12|1569.26
#2017-04-13|1563.12
#2017-04-14|1557.88
#2017-04-17|1563.62
#2017-04-18|1566.76
#2017-04-19|1567.18
#2017-04-20|1569.80
#2017-04-21|1590.11
#2017-04-24|1591.56
#2017-04-25|1599.67
#2017-04-26|1615.45
#2017-04-27|1628.50
#2017-04-28|1612.37
#2017-05-01|1620.97
#2017-05-02|1619.94
#2017-05-03|1616.13
#2017-05-04|1611.56
#2017-05-05|1611.06
#2017-05-08|1647.06
#2017-05-09|1621.36
#2017-05-10|1615.60
#2017-05-11|1629.79
#2017-05-12|1627.77
#2017-05-15|1600.72
#2017-05-16|1616.77
#2017-05-17|1630.85
#2017-05-18|1600.22
#2017-05-19|1609.77
#2017-05-22|1626.13
#2017-05-23|1622.71
#2017-05-24|1622.69
#2017-05-25|1622.91
#2017-05-26|1620.59
#2017-05-29|1623.13
#2017-05-30|1631.65
#2017-05-31|1638.74
#2017-06-01|1648.50
#2017-06-02|1672.92
#2017-06-05|1672.52
#2017-06-06|1684.29
#2017-06-07|1683.77
#2017-06-08|1668.03
#2017-06-09|1665.78
#2017-06-12|1674.21
#2017-06-13|1670.51
#2017-06-14|1675.11
#2017-06-15|1641.04
#2017-06-16|1650.18
#2017-06-19|1653.94
#2017-06-20|1668.42
#2017-06-21|1661.51
#2017-06-22|1669.42
#2017-06-23|1673.81
#2017-06-26|1674.60
#2017-06-27|1676.61
#2017-06-28|1686.67
#2017-06-29|1694.41
#2017-06-30|1690.80
#2017-07-03|1690.65
#2017-07-04|1677.59
#2017-07-05|1690.36
#2017-07-06|1681.87
#2017-07-07|1670.94
#2017-07-10|1677.48
#2017-07-11|1695.19
#2017-07-12|1712.21
#2017-07-13|1719.04
#2017-07-14|1746.27
#2017-07-17|1746.09
#2017-07-18|1761.57
#2017-07-19|1766.81
#2017-07-20|1791.08
#2017-07-21|1798.36
#2017-07-24|1800.85
#2017-07-25|1782.36
#2017-07-26|1765.57
#2017-07-27|1773.67
#2017-07-28|1752.38
#2017-07-31|1771.55
#2017-08-01|1788.12
#2017-08-02|1798.92
#2017-08-03|1797.65
#2017-08-04|1781.62
#2017-08-07|1798.13
#2017-08-08|1787.74
#2017-08-09|1756.93
#2017-08-10|1767.43
#2017-08-11|1767.20
#2017-08-14|1761.59
#2017-08-15|1760.79
#2017-08-16|1767.91
#2017-08-17|1781.89
#2017-08-18|1776.01
#2017-08-21|1784.78
#2017-08-22|1784.00
#2017-08-23|1795.28
#2017-08-24|1799.41
#2017-08-25|1811.37
#2017-08-28|1817.44
#2017-08-29|1818.83
#2017-08-30|1810.98
#2017-08-31|1821.10
#2017-09-01|1820.64
#2017-09-04|1807.76
#2017-09-05|1798.73
#2017-09-06|1810.89
#2017-09-07|1827.11
#2017-09-08|1833.33
#2017-09-11|1849.03
#2017-09-12|1843.41
#2017-09-13|1853.58
#2017-09-14|1852.63
#2017-09-15|1854.90
#2017-09-18|1848.57
#2017-09-19|1874.34
#2017-09-20|1860.73
#2017-09-21|1837.03
#2017-09-22|1817.30
#2017-09-25|1822.14
#2017-09-26|1813.89
#2017-09-27|1823.15
#2017-09-28|1843.51
#2017-09-29|1841.43
#2017-10-02|1837.28
#2017-10-03|1844.80
#2017-10-04|1845.65
#2017-10-05|1835.19
#2017-10-06|1837.03
#2017-10-09|1839.08
#2017-10-10|1865.25
#2017-10-11|1848.66
#2017-10-12|1841.17
#2017-10-13|1850.06
#2017-10-16|1850.70
#2017-10-17|1858.15
#2017-10-18|1852.80
#2017-10-19|1869.27
#2017-10-20|1868.02
#2017-10-23|1902.20
#2017-10-24|1908.71
#2017-10-25|1914.59
#2017-10-26|1916.61
#2017-10-27|1936.21
#2017-10-30|1951.08
#2017-10-31|1946.38
#2017-11-01|1970.37
#2017-11-02|1985.60
#2017-11-03|1977.53
#2017-11-06|1975.65
#2017-11-07|1995.00
#2017-11-08|2014.53
#2017-11-09|2011.97
#2017-11-10|2008.20
#2017-11-13|1975.61
#2017-11-14|1976.78
#2017-11-15|1945.43
#2017-11-16|1977.64
#2017-11-17|1985.05
#2017-11-20|1968.92
#2017-11-21|1997.69
#2017-11-22|2009.76
#2017-11-23|2017.73
#2017-11-24|2024.97
#2017-11-27|2018.80
#2017-11-28|1995.95
#2017-11-29|1997.25
#2017-11-30|1986.53
#2017-12-01|1987.59
#2017-12-04|1981.68
#2017-12-05|1966.58
#2017-12-06|1936.57
#2017-12-07|1952.87
#2017-12-08|1962.93
#2017-12-11|1979.31
#2017-12-12|1963.59
#2017-12-13|1941.48
#2017-12-14|1956.81
#2017-12-15|1951.90
#2017-12-18|1996.14
#2017-12-19|1983.09
#2017-12-20|1991.76
#2017-12-21|1982.50
#2017-12-22|1986.77
#2017-12-25|1995.83
#2017-12-26|1989.08
#2017-12-27|1992.18
#2017-12-28|2002.15
#2017-12-29|1999.69
#2018-01-01|1999.69
#2018-01-02|2011.55
#2018-01-03|2008.90
#2018-01-04|2056.52
#2018-01-05|2071.15
#2018-01-08|2084.78
#2018-01-09|2107.15
#2018-01-10|2107.07
#2018-01-11|2097.08
#2018-01-12|2094.91
#2018-01-15|2112.45
#2018-01-16|2119.35
#2018-01-17|2102.49
#2018-01-18|2071.02
#2018-01-19|2087.93
#2018-01-22|2090.27
#2018-01-23|2112.71
#2018-01-24|2124.55
#2018-01-25|2120.40
#2018-01-26|2124.48
#2018-01-29|2146.45
#2018-01-30|2107.56
#2018-01-31|2087.67
#2018-02-01|2103.44
#2018-02-02|2055.26
#2018-02-05|1996.62
#2018-02-06|1916.95
#2018-02-07|1913.33
#2018-02-08|1933.47
#2018-02-09|1892.33
#2018-02-12|1900.28
#2018-02-13|1905.01
#2018-02-14|1915.49
#2018-02-15|1927.03
#2018-02-16|1954.22
#2018-02-19|1997.86
#2018-02-20|1971.07
#2018-02-21|1975.40
#2018-02-22|1962.03
#2018-02-23|1998.07
#2018-02-26|2008.16
#2018-02-27|2015.48
#2018-02-28|2003.03
#2018-03-01|1958.43
#2018-03-02|1947.90
#2018-03-05|1906.71
#2018-03-06|1940.70
#2018-03-07|1921.55
#2018-03-08|1930.96
#2018-03-09|1945.42
#2018-03-12|1989.08
#2018-03-13|1991.81
#2018-03-14|1986.57
#2018-03-15|1987.23
#2018-03-16|1970.17
#2018-03-19|1950.48
#2018-03-20|1932.96
#2018-03-21|1933.34
#2018-03-22|1957.05
#2018-03-23|1872.01
#2018-03-26|1892.71
#2018-03-27|1933.77
#2018-03-28|1915.16
#2018-03-29|1912.05
#2018-03-30|1928.32
#2018-04-02|1927.43
#2018-04-03|1913.43
#2018-04-04|1884.32
#2018-04-05|1893.91
#2018-04-06|1875.99
#2018-04-09|1879.72
#2018-04-10|1904.00
#2018-04-11|1915.61
#2018-04-12|1901.32
#2018-04-13|1917.69
#2018-04-16|1916.16
#2018-04-17|1914.65
#2018-04-18|1942.27
#2018-04-19|1960.90
#2018-04-20|1930.47
#2018-04-23|1916.23
#2018-04-24|1918.82
#2018-04-25|1895.43
#2018-04-26|1895.65
#2018-04-27|1895.21
#2018-04-30|1896.31
#2018-05-01|1889.06
#2018-05-02|1892.41
#2018-05-03|1909.48
#2018-05-04|1905.45
#2018-05-07|1887.48
#2018-05-08|1886.25
#2018-05-09|1887.98
#2018-05-10|1905.58
#2018-05-11|1923.55
#2018-05-14|1925.10
#2018-05-15|1910.96
#2018-05-16|1907.59
#2018-05-17|1921.62
#2018-05-18|1934.73
#2018-05-21|1927.83
#2018-05-22|1925.73
#2018-05-23|1925.38
#2018-05-24|1908.70
#2018-05-25|1906.03
#2018-05-28|1915.93
#2018-05-29|1906.67
#2018-05-30|1866.29
#2018-05-31|1889.58
#2018-06-01|1871.92
#2018-06-04|1908.04
#2018-06-05|1907.66
#2018-06-06|1902.59
#2018-06-07|1927.27
#2018-06-08|1921.97
#2018-06-11|1915.03
#2018-06-12|1901.00
#2018-06-13|1898.52
#2018-06-14|1869.56
#2018-06-15|1846.63
#2018-06-18|1817.22
#2018-06-19|1777.77
#2018-06-20|1777.25
#2018-06-21|1772.57
#2018-06-22|1776.51
#2018-06-25|1768.82
#2018-06-26|1783.16
#2018-06-27|1765.45
#2018-06-28|1770.19
#2018-06-29|1773.11
#2018-07-02|1738.92
#2018-07-03|1736.55
#2018-07-04|1730.56
#2018-07-05|1721.31
#2018-07-06|1748.07
#2018-07-09|1768.99
#2018-07-10|1771.88
#2018-07-11|1751.56
#2018-07-12|1734.93
#2018-07-13|1760.61
#2018-07-16|1757.38
#2018-07-17|1765.66
#2018-07-18|1773.39
#2018-07-19|1774.13
#2018-07-20|1783.68
#2018-07-23|1772.84
#2018-07-24|1777.09
#2018-07-25|1813.77
#2018-07-26|1836.51
#2018-07-27|1858.52
#2018-07-30|1854.63
#2018-07-31|1833.53
#2018-08-01|1857.88
#2018-08-02|1849.46
#2018-08-03|1847.85
#2018-08-06|1824.45
#2018-08-07|1836.24
#2018-08-08|1827.28
#2018-08-09|1841.78
#2018-08-10|1810.28
#2018-08-13|1761.81
#2018-08-14|1785.48
#2018-08-15|1774.48
#2018-08-16|1756.57
#2018-08-17|1764.59
#2018-08-20|1759.89
#2018-08-21|1764.48
#2018-08-22|1779.82
#2018-08-23|1766.59
#2018-08-24|1775.25
#2018-08-27|1806.53
#2018-08-28|1816.10
#2018-08-29|1817.70
#2018-08-30|1817.48
#2018-08-31|1808.49
#2018-09-03|1781.58
#2018-09-04|1767.99
#2018-09-05|1816.85
#2018-09-06|1743.62
#2018-09-07|1718.17
#2018-09-10|1711.95
#2018-09-11|1705.70
#2018-09-12|1686.42
#2018-09-13|1692.30
#2018-09-14|1724.34
#2018-09-17|1723.44
#2018-09-18|1756.02
#2018-09-19|1779.19
#2018-09-20|1769.79
#2018-09-21|1792.21
#2018-09-24|1791.45
#2018-09-25|1810.20
#2018-09-26|1826.07
#2018-09-27|1801.40
#2018-09-28|1816.43
#2018-10-01|1821.78
#2018-10-02|1827.70
#2018-10-03|1803.35
#2018-10-04|1798.22
#2018-10-05|1764.78
#2018-10-08|1770.98
#2018-10-09|1739.07
#2018-10-10|1721.41
#2018-10-11|1655.84
#2018-10-12|1675.18
#2018-10-15|1657.67
#2018-10-16|1663.71
#2018-10-17|1686.76
#2018-10-18|1652.86
#2018-10-19|1644.54
#2018-10-22|1650.07
#2018-10-23|1605.73
#2018-10-24|1584.96
#2018-10-25|1537.08
#2018-10-26|1533.14
#2018-10-29|1536.53
#2018-10-30|1558.86
#2018-10-31|1587.34
#2018-11-01|1591.39
#2018-11-02|1641.44
#2018-11-05|1618.14
#2018-11-06|1619.08
#2018-11-07|1615.93
#2018-11-08|1629.46
#2018-11-09|1626.56
#2018-11-12|1634.40
#2018-11-13|1587.58
#2018-11-14|1608.09
#2018-11-15|1614.97
#2018-11-16|1599.52
#2018-11-19|1624.59
#2018-11-20|1611.65
#2018-11-21|1614.14
#2018-11-22|1612.84
#2018-11-23|1610.56
#2018-11-26|1608.96
#2018-11-27|1617.34
#2018-11-28|1628.97
#2018-11-29|1643.27
#2018-11-30|1648.66
#2018-12-03|1677.04
#2018-12-04|1646.74
#2018-12-05|1621.53
#2018-12-06|1597.64
#2018-12-07|1586.97
#2018-12-10|1545.87
#2018-12-11|1520.22
#2018-12-12|1550.17
#2018-12-13|1559.36
#2018-12-14|1536.56
#2018-12-17|1543.88
#2018-12-18|1527.42
#2018-12-19|1533.86
#2018-12-20|1490.63
#2018-12-21|1480.26
#2018-12-24|1487.16
#2018-12-25|1434.63
#2018-12-26|1455.00
#2018-12-27|1505.14
#2018-12-28|1512.65
#2018-12-31|1520.68
#2019-01-01|1520.68
#2019-01-02|1518.11
#2019-01-03|1531.31
#2019-01-04|1491.03
#2019-01-07|1541.44
#2019-01-08|1547.49
#2019-01-09|1567.40
#2019-01-10|1554.26
#2019-01-11|1564.05
#2019-01-14|1562.52
#2019-01-15|1580.48
#2019-01-16|1569.61
#2019-01-17|1565.94
#2019-01-18|1571.45
#2019-01-21|1587.07
#2019-01-22|1570.74
#2019-01-23|1570.87
#2019-01-24|1579.58
#2019-01-25|1609.26
#2019-01-28|1608.47
#2019-01-29|1602.55
#2019-01-30|1600.71
#2019-01-31|1619.10
#2019-02-01|1606.89
#2019-02-04|1613.41
#2019-02-05|1625.88
#2019-02-06|1623.59
#2019-02-07|1599.30
#2019-02-08|1549.81
#2019-02-11|1540.51
#2019-02-12|1581.10
#2019-02-13|1602.16
#2019-02-14|1606.51
#2019-02-15|1590.53
#2019-02-18|1624.50
#2019-02-19|1630.03
#2019-02-20|1640.00
#2019-02-21|1635.79
#2019-02-22|1631.87
#2019-02-25|1639.66
#2019-02-26|1633.48
#2019-02-27|1636.33
#2019-02-28|1612.41
#2019-03-01|1605.37
#2019-03-04|1621.75
#2019-03-05|1605.14
#2019-03-06|1603.35
#2019-03-07|1582.44
#2019-03-08|1553.32
#2019-03-11|1563.62
#2019-03-12|1587.36
#2019-03-13|1580.24
#2019-03-14|1553.96
#2019-03-15|1574.41
#2019-03-18|1586.85
#2019-03-19|1581.70
#2019-03-20|1581.33
#2019-03-21|1592.97
#2019-03-22|1607.27
#2019-03-25|1561.95
#2019-03-26|1590.24
#2019-03-27|1598.31
#2019-03-28|1568.45
#2019-03-29|1572.14
#2019-04-01|1608.39
#2019-04-02|1618.10
#2019-04-03|1643.42
#2019-04-04|1646.27
#2019-04-05|1663.92
#2019-04-08|1659.32
#2019-04-09|1659.00
#2019-04-10|1658.01
#2019-04-11|1650.37
#2019-04-12|1639.56
#2019-04-15|1665.41
#2019-04-16|1657.69
#2019-04-17|1657.14
#2019-04-18|1639.19
#2019-04-19|1646.43
#2019-04-22|1642.87
#2019-04-23|1638.98
#2019-04-24|1618.15
#2019-04-25|1623.70
#2019-04-26|1614.34
#2019-04-29|1615.25
#2019-04-30|1615.82
#2019-05-01|1618.37
#2019-05-02|1615.07
#2019-05-03|1618.33
#2019-05-06|1621.17
#2019-05-07|1590.41
#2019-05-08|1561.43
#2019-05-09|1531.26
#2019-05-10|1520.44
#2019-05-13|1509.50
#2019-05-14|1513.76
#2019-05-15|1531.75
#2019-05-16|1516.01
#2019-05-17|1523.14
#2019-05-20|1508.97
#2019-05-21|1496.61
#2019-05-22|1499.97
#2019-05-23|1494.03
#2019-05-24|1504.39
#2019-05-27|1500.68
#2019-05-28|1504.07
#2019-05-29|1493.61
#2019-05-30|1498.38
#2019-05-31|1493.64
#2019-06-03|1482.75
#2019-06-04|1502.45
#2019-06-05|1535.53
#2019-06-06|1530.26
#2019-06-07|1538.32
#2019-06-10|1554.61
#2019-06-11|1570.02
#2019-06-12|1568.25
#2019-06-13|1557.17
#2019-06-14|1554.13
#2019-06-17|1539.05
#2019-06-18|1534.64
#2019-06-19|1568.25
#2019-06-20|1580.20
#2019-06-21|1578.91
#2019-06-24|1589.79
#2019-06-25|1592.80
#2019-06-26|1576.09
#2019-06-27|1607.61
#2019-06-28|1605.65
#2019-07-01|1628.28
#2019-07-02|1629.99
#2019-07-03|1615.71
#2019-07-04|1624.48
#2019-07-05|1613.78
#2019-07-08|1589.48
#2019-07-09|1562.05
#2019-07-10|1545.73
#2019-07-11|1561.03
#2019-07-12|1565.12
#2019-07-15|1569.48
#2019-07-16|1564.06
#2019-07-17|1572.94
#2019-07-18|1540.73
#2019-07-19|1578.97
#2019-07-22|1573.70
#2019-07-23|1586.39
#2019-07-24|1597.40
#2019-07-25|1608.62
#2019-07-26|1591.86
#2019-07-29|1582.12
#2019-07-30|1597.78
#2019-07-31|1604.57
#2019-08-01|1592.45
#2019-08-02|1566.94
#2019-08-05|1530.04
#2019-08-06|1513.81
#2019-08-07|1508.22
#2019-08-08|1513.48
#2019-08-09|1529.59
#2019-08-12|1531.86
#2019-08-13|1499.81
#2019-08-14|1539.42
#2019-08-15|1520.79
#2019-08-16|1510.93
#2019-08-19|1521.64
#2019-08-20|1534.23
#2019-08-21|1520.51
#2019-08-22|1516.96
#2019-08-23|1528.88
#2019-08-26|1494.03
#2019-08-27|1507.97
#2019-08-28|1512.78
#2019-08-29|1510.17
#2019-08-30|1540.31
#2019-09-02|1526.79
#2019-09-03|1541.24
#2019-09-04|1526.96
#2019-09-05|1560.02
#2019-09-06|1572.84
#2019-09-09|1578.57
#2019-09-10|1597.94
#2019-09-11|1621.56
#2019-09-12|1638.70
#2019-09-13|1651.49
#2019-09-16|1654.04
#2019-09-17|1628.92
#2019-09-18|1629.48
#2019-09-19|1643.70
#2019-09-20|1650.40
#2019-09-23|1653.68
#2019-09-24|1666.40
#2019-09-25|1640.25
#2019-09-26|1649.11
#2019-09-27|1635.42
#2019-09-30|1622.83
#2019-10-01|1652.93
#2019-10-02|1640.70
#2019-10-03|1615.59
#2019-10-04|1620.74
#2019-10-07|1615.72
#2019-10-08|1632.74
#2019-10-09|1628.05
#2019-10-10|1638.57
#2019-10-11|1655.49
#2019-10-14|1661.38
#2019-10-15|1681.74
#2019-10-16|1688.00
#2019-10-17|1688.00
#2019-10-18|1699.66
#2019-10-21|1700.33
#2019-10-22|1702.82
#2019-10-23|1704.26
#2019-10-24|1707.41
#2019-10-25|1709.16
#2019-10-28|1694.50
#2019-10-29|1722.05
#2019-10-30|1712.04
#2019-10-31|1721.91
#2019-11-01|1717.51
#2019-11-04|1716.42
#2019-11-05|1748.72
#2019-11-06|1757.60
#2019-11-07|1751.65
#2019-11-08|1755.12
#2019-11-11|1756.98
#2019-11-12|1763.93
#2019-11-13|1758.68
#2019-11-14|1728.66
#2019-11-15|1749.34
#2019-11-18|1739.71
#2019-11-19|1722.49
#2019-11-20|1705.42
#2019-11-21|1694.21
#2019-11-22|1700.81
#2019-11-25|1709.67
#2019-11-26|1708.63
#2019-11-27|1705.81
#2019-11-28|1698.92
#2019-11-29|1684.84
#2019-12-02|1706.99
#2019-12-03|1703.58
#2019-12-04|1684.76
#2019-12-05|1693.05
#2019-12-06|1694.57
#2019-12-09|1706.16
#2019-12-10|1703.21
#2019-12-11|1702.89
#2019-12-12|1702.42
#2019-12-13|1742.09
#2019-12-16|1724.79
#2019-12-17|1735.47
#2019-12-18|1722.79
#2019-12-19|1725.22
#2019-12-20|1726.10
#2019-12-23|1718.64
#2019-12-24|1721.04
#2019-12-25|1710.33
#2019-12-26|1722.84
#2019-12-27|1729.25
#2019-12-30|1723.08
#2019-12-31|1725.71
#2020-01-01|1725.71
#2020-01-02|1728.85
#2020-01-03|1730.36
#2020-01-06|1695.42
#2020-01-07|1711.55
#2020-01-08|1667.75
#2020-01-09|1686.55
#2020-01-10|1692.47
#2020-01-13|1690.72
#2020-01-14|1712.15
#2020-01-15|1708.27
#2020-01-16|1704.58
#2020-01-17|1719.40
#2020-01-20|1736.58
#2020-01-21|1716.49
#2020-01-22|1735.36
#2020-01-23|1716.15
#2020-01-24|1717.28
#2020-01-27|1689.45
#2020-01-28|1666.88
#2020-01-29|1685.08
#2020-01-30|1672.66
#2020-01-31|1687.86
#2020-02-03|1671.45
#2020-02-04|1687.23
#2020-02-05|1700.45
#2020-02-06|1742.43
#2020-02-07|1729.77
#2020-02-10|1716.68
#2020-02-11|1724.54
#2020-02-12|1716.85
#2020-02-13|1719.91
#2020-02-14|1719.00
#2020-02-17|1707.12
#2020-02-18|1685.79
#2020-02-19|1665.91
#2020-02-20|1659.45
#2020-02-21|1658.79
#2020-02-24|1662.23
#2020-02-25|1626.27
#2020-02-26|1611.55
#2020-02-27|1578.74
#2020-02-28|1538.14
#2020-03-02|1545.07
#2020-03-03|1538.82
#2020-03-04|1537.10
#2020-03-05|1565.61
#2020-03-06|1537.34
#2020-03-09|1485.53
#2020-03-10|1475.85
#2020-03-11|1433.81
#2020-03-12|1351.33
#2020-03-13|1262.13
#2020-03-16|1230.77
#2020-03-17|1226.19
#2020-03-18|1198.56
#2020-03-19|1160.65
#2020-03-20|1170.42
#2020-03-23|1163.57
#2020-03-24|1228.35
#2020-03-25|1321.12
#2020-03-26|1318.22
#2020-03-27|1399.35
#2020-03-30|1402.02
#2020-03-31|1380.44
#2020-04-01|1337.77
#2020-04-02|1303.94
#2020-04-03|1291.26
#2020-04-06|1340.82
#2020-04-07|1377.97
#2020-04-08|1391.21
#2020-04-09|1394.47
#2020-04-10|1412.22
#2020-04-13|1387.97
#2020-04-14|1427.29
#2020-04-15|1417.40
#2020-04-16|1410.24
#2020-04-17|1449.42
#2020-04-20|1441.10
#2020-04-21|1416.49
#2020-04-22|1402.34
#2020-04-23|1443.95
#2020-04-24|1430.19
#2020-04-27|1469.45
#2020-04-28|1472.06
#2020-04-29|1482.69
#2020-04-30|1504.65
#2020-05-01|1466.09
#2020-05-04|1454.86
#2020-05-05|1459.66
#2020-05-06|1468.55
#2020-05-07|1464.78
#2020-05-08|1491.04
#2020-05-11|1497.07
#2020-05-12|1492.01
#2020-05-13|1500.64
#2020-05-14|1472.25
#2020-05-15|1481.79
#2020-05-18|1478.28
#2020-05-19|1508.08
#2020-05-20|1525.82
#2020-05-21|1529.75
#2020-05-22|1510.88
#2020-05-25|1533.38
#2020-05-26|1591.51
#2020-05-27|1598.13
#2020-05-28|1615.68
#2020-05-29|1591.20
#2020-06-01|1605.34
#2020-06-02|1607.83
#2020-06-03|1628.00
#2020-06-04|1629.30
#2020-06-05|1640.54
#2020-06-08|1667.68
#2020-06-09|1670.13
#2020-06-10|1688.85
#2020-06-11|1663.53
#2020-06-12|1626.53
#2020-06-15|1571.16
#2020-06-16|1663.18
#2020-06-17|1653.73
#2020-06-18|1657.24
#2020-06-19|1655.72
#2020-06-22|1653.41
#2020-06-23|1666.02
#2020-06-24|1648.23
#2020-06-25|1619.24
#2020-06-26|1635.01
#2020-06-29|1607.51
#2020-06-30|1631.84
#2020-07-01|1616.92
#2020-07-02|1608.51
#2020-07-03|1627.02
#2020-07-06|1653.01
#2020-07-07|1639.91
#2020-07-08|1629.42
#2020-07-09|1646.31
#2020-07-10|1623.20
#2020-07-13|1668.16
#2020-07-14|1665.47
#2020-07-15|1697.50
#2020-07-16|1677.54
#2020-07-17|1659.94
#2020-07-20|1671.14
#2020-07-21|1686.58
#2020-07-22|1689.87
#2020-07-23|1693.62
#2020-07-24|1702.69
#2020-07-27|1723.22
#2020-07-28|1721.12
#2020-07-29|1688.57
#2020-07-30|1684.60
#2020-07-31|1630.25
#2020-08-03|1667.75
#2020-08-04|1717.76
#2020-08-05|1749.68
#2020-08-06|1756.72
#2020-08-07|1752.66
#2020-08-10|1755.06
#2020-08-11|1795.66
#2020-08-12|1806.35
#2020-08-13|1815.46
#2020-08-14|1803.02
#2020-08-17|1788.58
#2020-08-18|1791.46
#2020-08-19|1789.12
#2020-08-20|1750.84
#2020-08-21|1774.51
#2020-08-24|1792.85
#2020-08-25|1822.25
#2020-08-26|1834.35
#2020-08-27|1821.10
#2020-08-28|1828.62
#2020-08-31|1821.24
#2020-09-01|1821.44
#2020-09-02|1829.66
#2020-09-03|1861.87
#2020-09-04|1851.13
#2020-09-07|1850.60
#2020-09-08|1866.46
#2020-09-09|1848.08
#2020-09-10|1882.00
#2020-09-11|1883.59
#2020-09-14|1922.54
#2020-09-15|1922.30
#2020-09-16|1907.13
#2020-09-17|1891.33
#2020-09-18|1924.85
#2020-09-21|1904.27
#2020-09-22|1893.45
#2020-09-23|1873.49
#2020-09-24|1839.92
#2020-09-25|1853.76
#2020-09-28|1877.12
#2020-09-29|1889.91
#2020-09-30|1850.67
#2020-10-01|1850.19
#2020-10-02|1833.35
#2020-10-05|1871.03
#2020-10-06|1894.12
#2020-10-07|1897.00
#2020-10-08|1926.23
#2020-10-09|1924.29
#2020-10-12|1926.37
#2020-10-13|1913.28
#2020-10-14|1907.43
#2020-10-15|1906.55
#2020-10-16|1888.18
#2020-10-19|1897.30
#2020-10-20|1889.02
#2020-10-21|1934.75
#2020-10-22|1920.70
#2020-10-23|1929.11
#2020-10-26|1936.25
#2020-10-27|1927.86
#2020-10-28|1923.14
#2020-10-29|1907.67
#2020-10-30|1854.11
#2020-11-02|1881.93
#2020-11-03|1904.77
#2020-11-04|1919.92
#2020-11-05|1946.42
#2020-11-06|1987.04
#2020-11-09|2002.53
#2020-11-10|2010.51
#2020-11-11|2016.85
#2020-11-12|2022.65
#2020-11-13|2015.02
#2020-11-16|2037.09
#2020-11-17|2051.66
#2020-11-18|2068.22
#2020-11-19|2072.54
#2020-11-20|2079.21
#2020-11-23|2079.34
#2020-11-24|2135.27
#2020-11-25|2149.71
#2020-11-26|2170.97
#2020-11-27|2184.78
#2020-11-30|2142.25
#2020-12-01|2183.48
#2020-12-02|2212.26
#2020-12-03|2230.67
#2020-12-04|2244.33
#2020-12-07|2221.46
#2020-12-08|2202.65
#2020-12-09|2245.34
#2020-12-10|2218.85
#2020-12-11|2216.50
#2020-12-14|2213.69
#2020-12-15|2222.92
#2020-12-16|2241.24
#2020-12-17|2242.10
#2020-12-18|2234.48
#2020-12-21|2242.46
#2020-12-22|2195.14
#2020-12-23|2197.52
#2020-12-24|2219.98
#2020-12-25|2239.92
#2020-12-28|2245.53
#2020-12-29|2294.89
#2020-12-30|2294.93
#2020-12-31|2294.47
#2021-01-01|2294.47
#2021-01-04|2302.46
#2021-01-05|2312.85
#2021-01-06|2294.96
#2021-01-07|2367.52
#2021-01-08|2415.59
#2021-01-11|2398.86
#2021-01-12|2409.70
#2021-01-13|2440.68
#2021-01-14|2442.07
#2021-01-15|2401.32
#2021-01-18|2376.43
#2021-01-19|2414.26
#2021-01-20|2450.19
#2021-01-21|2468.42
#2021-01-22|2459.43
#2021-01-25|2502.04
#2021-01-26|2476.74
#2021-01-27|2466.54
#2021-01-28|2435.43
#2021-01-29|2377.88
#2021-02-01|2413.74
#2021-02-02|2441.94
#2021-02-03|2480.82
#2021-02-04|2448.24
#2021-02-05|2458.50
#2021-02-08|2471.11
#2021-02-09|2479.14
#2021-02-10|2476.04
#2021-02-11|2474.63
#2021-02-12|2469.23
#2021-02-15|2498.98
#2021-02-16|2489.28
#2021-02-17|2471.81
#2021-02-18|2442.96
#2021-02-19|2444.66
#2021-02-22|2449.03
#2021-02-23|2439.64
#2021-02-24|2375.57
#2021-02-25|2418.54
#2021-02-26|2309.98
#2021-03-01|2348.58
#2021-03-02|2359.03
#2021-03-03|2367.30
#2021-03-04|2340.88
#2021-03-05|2355.03
#2021-03-08|2334.39
#2021-03-09|2339.11
#2021-03-10|2351.05
#2021-03-11|2392.68
#2021-03-12|2436.94
#2021-03-15|2448.61
#2021-03-16|2429.60
#2021-03-17|2424.93
#2021-03-18|2464.68
#2021-03-19|2461.58
#2021-03-22|2438.52
#2021-03-23|2408.73
#2021-03-24|2369.94
#2021-03-25|2408.32
#2021-03-26|2423.58
#2021-03-29|2433.66
#2021-03-30|2426.11
#2021-03-31|2395.62
#2021-04-01|2407.37
#2021-04-02|2429.90
#2021-04-05|2443.68
#2021-04-06|2429.55
#2021-04-07|2450.03
#2021-04-08|2450.86
#2021-04-09|2450.47
#2021-04-12|2428.11
#2021-04-13|2449.19
#2021-04-14|2461.67
#2021-04-15|2475.25
#2021-04-16|2482.53
#2021-04-19|2516.35
#2021-04-20|2488.24
#2021-04-21|2428.91
#2021-04-22|2479.19
#2021-04-23|2456.78
#2021-04-26|2466.99
#2021-04-27|2438.47
#2021-04-28|2413.45
#2021-04-29|2432.52
#2021-04-30|2406.52
#2021-05-03|2393.61
#2021-05-04|2394.90
#2021-05-05|2395.82
#2021-05-06|2448.23
#2021-05-07|2457.73
#2021-05-10|2479.00
#2021-05-11|2427.92
#2021-05-12|2348.78
#2021-05-13|2331.95
#2021-05-14|2369.84
#2021-05-17|2362.17
#2021-05-18|2399.21
#2021-05-19|2375.14
#2021-05-20|2384.41
#2021-05-21|2385.55
#2021-05-24|2406.82
#2021-05-25|2414.84
#2021-05-26|2397.76
#2021-05-27|2344.53
#2021-05-28|2403.91
#2021-05-31|2371.63
#2021-06-01|2390.51
#2021-06-02|2412.46
#2021-06-03|2407.88
#2021-06-04|2424.27
#2021-06-07|2427.33
#2021-06-08|2400.03
#2021-06-09|2367.24
#2021-06-10|2370.18
#2021-06-11|2381.73
#2021-06-14|2382.37
#2021-06-15|2390.26
#2021-06-16|2392.67
#2021-06-17|2377.38
#2021-06-18|2369.42
#2021-06-21|2293.94
#2021-06-22|2347.12
#2021-06-23|2331.33
#2021-06-24|2332.61
#2021-06-25|2367.62
#2021-06-28|2372.96
#2021-06-29|2359.11
#2021-06-30|2352.62
#2021-07-01|2341.28
#2021-07-02|2353.32
#2021-07-05|2364.12
#2021-07-06|2376.29
#2021-07-07|2332.40
#2021-07-08|2316.67
#2021-07-09|2285.03
#2021-07-12|2340.86
#2021-07-13|2362.57
#2021-07-14|2351.63
#2021-07-15|2326.32
#2021-07-16|2329.70
#2021-07-19|2306.49
#2021-07-20|2263.97
#2021-07-21|2282.83
#2021-07-22|2295.72
#2021-07-23|2289.63
#2021-07-26|2314.22
#2021-07-27|2340.92
#2021-07-28|2320.99
#2021-07-29|2346.85
#2021-07-30|2322.00
#2021-08-02|2390.64
#2021-08-03|2389.36
#2021-08-04|2362.28
#2021-08-05|2360.21
#2021-08-06|2345.07
#2021-08-09|2347.96
#2021-08-10|2340.37
#2021-08-11|2353.87
#2021-08-12|2396.07
#2021-08-13|2392.41
#2021-08-16|2368.03
#2021-08-17|2347.76
#2021-08-18|2360.24
#2021-08-19|2322.84
#2021-08-20|2297.30
#2021-08-23|2304.41
#2021-08-24|2325.63
#2021-08-25|2319.18
#2021-08-26|2305.69
#2021-08-27|2300.55
#2021-08-30|2327.22
#2021-08-31|2351.17
#2021-09-01|2349.79
#2021-09-02|2358.28
#2021-09-03|2415.87
#2021-09-06|2439.54
#2021-09-07|2464.86
#2021-09-08|2482.09
#2021-09-09|2480.57
#2021-09-10|2522.71
#2021-09-13|2547.13
#2021-09-14|2574.74
#2021-09-15|2546.12
#2021-09-16|2539.29
#2021-09-17|2533.35
#2021-09-20|2540.05
#2021-09-21|2515.74
#2021-09-22|2470.82
#2021-09-23|2478.42
#2021-09-24|2491.56
#2021-09-27|2482.01
#2021-09-28|2466.81
#2021-09-29|2421.59
#2021-09-30|2407.93
#2021-10-01|2359.03
#2021-10-04|2336.77
#2021-10-05|2298.55
#2021-10-06|2311.90
#2021-10-07|2298.42
#2021-10-08|2313.30
#2021-10-11|2330.63
#2021-10-12|2335.77
#2021-10-13|2327.51
#2021-10-14|2357.10
#2021-10-15|2394.96
#2021-10-18|2390.43
#2021-10-19|2398.94
#2021-10-20|2390.32
#2021-10-21|2363.83
#2021-10-22|2363.43
#2021-10-25|2364.18
#2021-10-26|2375.23
#2021-10-27|2395.75
#2021-10-28|2409.25
#2021-10-29|2391.59
#2021-11-01|2412.55
#2021-11-02|2392.61
#2021-11-03|2375.63
#2021-11-04|2409.97
#2021-11-05|2379.55
#2021-11-08|2381.16
#2021-11-09|2354.14
#2021-11-10|2317.11
#2021-11-11|2333.49
#2021-11-12|2374.08
#2021-11-15|2373.73
#2021-11-16|2351.15
#2021-11-17|2346.38
#2021-11-18|2344.55
#2021-11-19|2362.60
#2021-11-22|2341.50
#2021-11-23|2328.98
#2021-11-24|2301.23
#2021-11-25|2315.59
#2021-11-26|2284.49
#2021-11-29|2233.60
#2021-11-30|2212.98
#2021-12-01|2247.87
#2021-12-02|2231.14
#2021-12-03|2259.67
#2021-12-06|2262.74
#2021-12-07|2294.58
#2021-12-08|2318.84
#2021-12-09|2310.58
#2021-12-10|2290.07
#2021-12-13|2290.58
#2021-12-14|2276.03
#2021-12-15|2268.16
#2021-12-16|2302.59
#2021-12-17|2279.18
#2021-12-20|2212.97
#2021-12-21|2231.80
#2021-12-22|2218.76
#2021-12-23|2244.51
#2021-12-24|2244.15
#2021-12-27|2224.44
#2021-12-28|2256.86
#2021-12-29|2250.08
#2021-12-30|2236.22
#2021-12-31|2236.44
#2022-01-03|2228.89
#2022-01-04|2258.25
#2022-01-05|2271.54
#2022-01-06|2235.50
#2022-01-07|2259.10
#2022-01-10|2263.97
#2022-01-11|2252.00
#2022-01-12|2331.11
#2022-01-13|2336.12
#2022-01-14|2290.73
#2022-01-17|2274.31
#2022-01-18|2256.64
#2022-01-19|2207.63
#2022-01-20|2248.79
#2022-01-21|2226.43
#2022-01-24|2210.79
#2022-01-25|2153.64
#2022-01-26|2143.39
#2022-01-27|2059.27
#2022-01-28|2142.85
#2022-01-31|2148.54
#2022-02-01|2133.90
#2022-02-02|2191.09
#2022-02-03|2172.48
#2022-02-04|2183.45
#2022-02-07|2153.73
#2022-02-08|2127.36
#2022-02-09|2152.89
#2022-02-10|2178.12
#2022-02-11|2166.08
#2022-02-14|2134.50
#2022-02-15|2101.23
#2022-02-16|2166.43
#2022-02-17|2145.53
#2022-02-18|2122.85
#2022-02-21|2092.96
#2022-02-22|2048.57
#2022-02-23|2051.29
#2022-02-24|2015.53
#2022-02-25|2045.66
#2022-02-28|2074.42
#2022-03-01|2087.50
#2022-03-02|2037.27
#2022-03-03|2055.71
#2022-03-04|2013.09
#2022-03-07|1922.57
#2022-03-08|1875.48
#2022-03-09|1871.16
#2022-03-10|1978.30
#2022-03-11|1926.14
#2022-03-14|1923.71
#2022-03-15|1939.18
#2022-03-16|1954.87
#2022-03-17|2013.21
#2022-03-18|2026.77
#2022-03-21|2025.46
#2022-03-22|2018.80
#2022-03-23|2056.97
#2022-03-24|2055.54
#2022-03-25|2072.03
#2022-03-28|2025.93
#2022-03-29|2059.35
#2022-03-30|2059.20
#2022-03-31|2063.04
#2022-04-01|2030.90
#2022-04-04|2036.74
#2022-04-05|2023.71
#2022-04-06|1977.33
#2022-04-07|1941.29
#2022-04-08|1947.69
#2022-04-11|1927.29
#2022-04-12|1894.44
#2022-04-13|1918.63
#2022-04-14|1939.15
#2022-04-15|1917.61
#2022-04-18|1881.24
#2022-04-19|1886.72
#2022-04-20|1910.31
#2022-04-21|1920.34
#2022-04-22|1894.23
#2022-04-25|1872.03
#2022-04-26|1871.18
#2022-04-27|1823.85
#2022-04-28|1858.63
#2022-04-29|1889.37
#2022-05-02|1876.66
#2022-05-03|1878.84
#2022-05-04|1881.87
#2022-05-05|1879.11
#2022-05-06|1900.91
#2022-05-09|1870.25
#2022-05-10|1869.44
#2022-05-11|1869.37
#2022-05-12|1862.75
#2022-05-13|1878.07
#2022-05-16|1870.17
#2022-05-17|1883.63
#2022-05-18|1914.25
#2022-05-19|1897.63
#2022-05-20|1916.96
#2022-05-23|1922.01
#2022-05-24|1907.57
#2022-05-25|1902.41
#2022-05-26|1898.45
#2022-05-27|1926.48
#2022-05-30|1965.11
#2022-05-31|1963.74
#2022-06-01|1974.95
#2022-06-02|1959.83
#2022-06-03|1965.96
#2022-06-06|1960.00
#2022-06-07|1938.86
#2022-06-08|1948.65
#2022-06-09|1936.91
#2022-06-10|1917.30
#2022-06-13|1856.43
#2022-06-14|1839.73
#2022-06-15|1832.90
#2022-06-16|1860.37
#2022-06-17|1782.30
#2022-06-20|1728.55
#2022-06-21|1743.45
#2022-06-22|1719.48
#2022-06-23|1696.71
#2022-06-24|1716.57
#2022-06-27|1757.96
#2022-06-28|1763.59
#2022-06-29|1727.56
#2022-06-30|1707.78
#2022-07-01|1705.34
#2022-07-04|1708.63
#2022-07-05|1718.60
#2022-07-06|1692.20
#2022-07-07|1719.93
#2022-07-08|1727.22
#2022-07-11|1714.71
#2022-07-12|1675.45
#2022-07-13|1681.39
#2022-07-14|1671.08
#2022-07-15|1661.74
#2022-07-18|1675.09
#2022-07-19|1701.36
#2022-07-20|1748.36
#2022-07-21|1761.92
#2022-07-22|1775.64
#2022-07-25|1748.50
#2022-07-26|1756.60
#2022-07-27|1753.31
#2022-07-28|1812.30
#2022-07-29|1819.21
#2022-08-01|1874.86
#2022-08-02|1845.44
#2022-08-03|1819.66
#2022-08-04|1824.49
#2022-08-05|1816.21
#2022-08-08|1833.38
#2022-08-09|1834.52
#2022-08-10|1859.26
#2022-08-11|1863.17
#2022-08-12|1879.40
#2022-08-15|1902.83
#2022-08-16|1878.44
#2022-08-17|1874.54
#2022-08-18|1850.96
#2022-08-19|1824.68
#2022-08-22|1811.69
#2022-08-23|1808.87
#2022-08-24|1807.96
#2022-08-25|1814.77
#2022-08-26|1817.02
#2022-08-29|1763.27
#2022-08-30|1775.72
#2022-08-31|1778.08
#2022-09-01|1731.92
#2022-09-02|1725.55
#2022-09-05|1724.12
#2022-09-06|1708.16
#2022-09-07|1679.23
#2022-09-08|1725.62
#2022-09-09|1746.18
#2022-09-12|1754.28
#2022-09-13|1745.91
#2022-09-14|1718.52
#2022-09-15|1710.85
#2022-09-16|1684.61
#2022-09-19|1674.66
#2022-09-20|1677.91
#2022-09-21|1656.48
#2022-09-22|1666.64
#2022-09-23|1642.91
#2022-09-26|1556.59
#2022-09-27|1560.89
#2022-09-28|1537.02
#2022-09-29|1554.08
#2022-09-30|1533.41
#2022-10-03|1558.83
#2022-10-04|1600.30
#2022-10-05|1616.11
#2022-10-06|1631.55
#2022-10-07|1612.24
#2022-10-10|1604.07
#2022-10-11|1571.50
#2022-10-12|1550.55
#2022-10-13|1532.88
#2022-10-14|1557.29
#2022-10-17|1537.65
#2022-10-18|1566.42
#2022-10-19|1564.83
#2022-10-20|1539.73
#2022-10-21|1521.00
#2022-10-24|1549.44
#2022-10-25|1558.53
#2022-10-26|1585.45
#2022-10-27|1595.59
#2022-10-28|1572.08
#2022-10-31|1581.99
#2022-11-01|1610.11
#2022-11-02|1605.41
#2022-11-03|1595.11
#2022-11-04|1600.89
#2022-11-07|1627.76
#2022-11-08|1661.35
#2022-11-09|1681.17
#2022-11-10|1691.94
#2022-11-11|1788.88
#2022-11-14|1776.00
#2022-11-15|1799.47
#2022-11-16|1797.07
#2022-11-17|1770.34
#2022-11-18|1774.94
#2022-11-21|1755.82
#2022-11-22|1767.38
#2022-11-23|1793.80
#2022-11-24|1842.64
#2022-11-25|1836.83
#2022-11-28|1820.21
#2022-11-29|1819.28
#2022-11-30|1818.65
#2022-12-01|1869.29
#2022-12-02|1835.61
#2022-12-05|1824.88
#2022-12-06|1807.56
#2022-12-07|1797.39
#2022-12-08|1791.58
#2022-12-09|1792.09
#2022-12-12|1777.77
#2022-12-13|1802.96
#2022-12-14|1847.63
#2022-12-15|1811.02
#2022-12-16|1792.91
#2022-12-19|1775.11
#2022-12-20|1807.67
#2022-12-21|1783.13
#2022-12-22|1793.71
#2022-12-23|1762.79
#2022-12-26|1780.33
#2022-12-27|1771.89
#2022-12-28|1754.16
#2022-12-29|1747.85
#2022-12-30|1757.28
#2023-01-02|1757.48
#2023-01-03|1766.64
#2023-01-04|1731.96
#2023-01-05|1713.66
#2023-01-06|1741.88
#2023-01-09|1769.34
#2023-01-10|1788.83
#2023-01-11|1798.71
#2023-01-12|1831.78
#2023-01-13|1848.98
#2023-01-16|1818.46
#2023-01-17|1835.12
#2023-01-18|1854.02
#2023-01-19|1840.71
#2023-01-20|1831.84
#2023-01-23|1845.67
#2023-01-24|1869.09
#2023-01-25|1892.26
#2023-01-26|1903.14
#2023-01-27|1929.14
#2023-01-30|1946.57
#2023-01-31|1947.97
#2023-02-01|1960.60
#2023-02-02|1951.01
#2023-02-03|1916.83
#2023-02-06|1898.15
#2023-02-07|1932.65
#2023-02-08|1926.42
#2023-02-09|1950.91
#2023-02-10|1944.24
#2023-02-13|1912.13
#2023-02-14|1925.22
#2023-02-15|1906.83
#2023-02-16|1941.28
#2023-02-17|1920.01
#2023-02-20|1928.68
#2023-02-21|1938.10
#2023-02-22|1902.58
#2023-02-23|1903.55
#2023-02-24|1894.78
#2023-02-27|1901.64
#2023-02-28|1898.10
#2023-03-01|1906.38
#2023-03-02|1902.29
#2023-03-03|1951.11
#2023-03-06|1986.83
#2023-03-07|1983.43
#2023-03-08|1966.18
#2023-03-09|1981.21
#2023-03-10|1984.49
#2023-03-13|1991.85
#2023-03-14|1927.96
#2023-03-15|1978.80
#2023-03-16|1954.56
#2023-03-17|1960.65
#2023-03-20|1940.15
#2023-03-21|1937.40
#2023-03-22|1976.34
#2023-03-23|2007.17
#2023-03-24|2006.09
#2023-03-27|2004.93
#2023-03-28|2012.79
#2023-03-29|2028.23
#2023-03-30|2031.01
#2023-03-31|2058.34
#2023-04-03|2064.13
#2023-04-04|2064.90
#2023-04-05|2051.45
#2023-04-06|2003.05
#2023-04-07|2026.65
#2023-04-10|2038.96
#2023-04-11|2071.10
#2023-04-12|2059.51
#2023-04-13|2079.72
#2023-04-14|2083.49
#2023-04-17|2075.09
#2023-04-18|2090.26
#2023-04-19|2059.80
#2023-04-20|2057.94
#2023-04-21|2044.01
#2023-04-24|2035.76
#2023-04-25|2032.90
#2023-04-26|2014.68
#2023-04-27|2032.68
#2023-04-28|2003.69
#2023-05-01|2017.01
#2023-05-02|2025.65
#2023-05-03|2022.52
#2023-05-04|2045.58
#2023-05-05|2035.12
#2023-05-08|2025.89
#2023-05-09|2026.84
#2023-05-10|2026.38
#2023-05-11|2012.38
#2023-05-12|1993.58
#2023-05-15|1988.50
#2023-05-16|1993.55
#2023-05-17|1987.41
#2023-05-18|2002.05
#2023-05-19|2017.75
#2023-05-22|2028.80
#2023-05-23|2035.55
#2023-05-24|2020.37
#2023-05-25|2014.40
#2023-05-26|1999.45
#2023-05-29|2015.34
#2023-05-30|2012.84
#2023-05-31|1982.22
#2023-06-01|1994.46
#2023-06-02|2027.39
#2023-06-05|2067.54
#2023-06-06|2080.65
#2023-06-07|2083.05
#2023-06-08|2076.34
#2023-06-09|2102.54
#2023-06-12|2114.47
#2023-06-13|2148.26
#2023-06-14|2154.37
#2023-06-15|2147.74
#2023-06-16|2159.26
#2023-06-19|2146.19
#2023-06-20|2143.70
#2023-06-21|2117.86
#2023-06-22|2096.84
#2023-06-23|2059.08
#2023-06-26|2085.69
#2023-06-27|2079.86
#2023-06-28|2088.19
#2023-06-29|2081.30
#2023-06-30|2088.97
#2023-07-03|2162.72
#2023-07-04|2138.06
#2023-07-05|2146.87
#2023-07-06|2114.70
#2023-07-07|2115.76
#2023-07-10|2120.03
#2023-07-11|2136.01
#2023-07-12|2137.02
#2023-07-13|2177.88
#2023-07-14|2184.37
#2023-07-17|2177.14
#2023-07-18|2216.58
#2023-07-19|2218.73
#2023-07-20|2189.07
#2023-07-21|2168.34
#2023-07-24|2205.95
#2023-07-25|2236.05
#2023-07-26|2231.89
#2023-07-27|2155.59
#2023-07-28|2179.78
#2023-07-31|2214.29
#2023-08-01|2200.80
#2023-08-02|2145.50
#2023-08-03|2147.77
#2023-08-04|2136.35
#2023-08-07|2120.08
#2023-08-08|2101.21
#2023-08-09|2114.33
#2023-08-10|2129.79
#2023-08-11|2111.93
#2023-08-14|2074.31
#2023-08-15|2077.25
#2023-08-16|2028.31
#2023-08-17|2038.50
#2023-08-18|2028.20
#2023-08-21|2030.09
#2023-08-22|2062.26
#2023-08-23|2062.46
#2023-08-24|2069.29
#2023-08-25|2043.62
#2023-08-28|2070.71
#2023-08-29|2071.68
#2023-08-30|2094.22
#2023-08-31|2115.60
#2023-09-01|2105.36
#2023-09-04|2116.97
#2023-09-05|2109.97
#2023-09-06|2102.26
#2023-09-07|2085.93
#2023-09-08|2060.04
#2023-09-11|2059.42
#2023-09-12|2063.06
#2023-09-13|2035.63
#2023-09-14|2074.19
#2023-09-15|2085.61
#2023-09-18|2087.35
#2023-09-19|2073.96
#2023-09-20|2062.68
#2023-09-21|2044.58
#2023-09-22|2027.16
#2023-09-25|2004.60
#2023-09-26|1990.16
#2023-09-27|1983.76
#2023-09-28|1967.17
#2023-09-29|1962.30
#2023-10-02|1950.86
#2023-10-03|1930.28
#2023-10-04|1875.82
#2023-10-05|1912.36
#2023-10-06|1904.68
#2023-10-09|1912.89
#2023-10-10|1931.04
#2023-10-11|1951.92
#2023-10-12|1990.13
#2023-10-13|1964.43
#2023-10-16|1938.62
#2023-10-17|1948.65
#2023-10-18|1942.94
#2023-10-19|1912.15
#2023-10-20|1884.00
#2023-10-23|1865.18
#2023-10-24|1883.45
#2023-10-25|1864.66
#2023-10-26|1807.94
#2023-10-27|1857.49
#2023-10-30|1881.33
#2023-10-31|1851.39
#2023-11-01|1891.19
#2023-11-02|1946.30
#2023-11-03|1971.05
#2023-11-06|2063.14
#2023-11-07|2027.37
#2023-11-08|1974.00
#2023-11-09|1978.75
#2023-11-10|1973.85
#2023-11-13|1963.17
#2023-11-14|1985.66
#2023-11-15|2034.72
#2023-11-16|2041.62
#2023-11-17|2071.13
#2023-11-20|2077.62
#2023-11-21|2086.56
#2023-11-22|2068.32
#2023-11-23|2075.55
#2023-11-24|2082.07
#2023-11-27|2080.77
#2023-11-28|2094.59
#2023-11-29|2105.39
#2023-11-30|2114.20
#2023-12-01|2096.94
#2023-12-04|2078.98
#2023-12-05|2046.57
#2023-12-06|2078.27
#2023-12-07|2080.21
#2023-12-08|2055.44
#2023-12-11|2039.23
#2023-12-12|2045.73
#2023-12-13|2041.75
#2023-12-14|2101.72
#2023-12-15|2159.16
#2023-12-18|2149.49
#2023-12-19|2145.20
#2023-12-20|2194.71
#2023-12-21|2191.53
#2023-12-22|2203.49
#2023-12-25|2193.51
#2023-12-26|2187.59
#2023-12-27|2219.14
#2023-12-28|2258.20
#2023-12-29|2258.60
#2024-01-01|2258.60
#2024-01-02|2238.61
#2024-01-03|2204.80
#2024-01-04|2185.16
#2024-01-05|2186.72
#2024-01-08|2183.46
#2024-01-09|2172.08
#2024-01-10|2154.94
#2024-01-11|2172.21
#2024-01-12|2186.70
#2024-01-15|2205.25
#2024-01-16|2166.14
#2024-01-17|2100.32
#2024-01-18|2092.70
#2024-01-19|2105.19
#2024-01-22|2116.99
#2024-01-23|2105.99
#2024-01-24|2118.76
#2024-01-25|2119.31
#2024-01-26|2100.51
#2024-01-29|2110.42
#2024-01-30|2127.50
#2024-01-31|2158.04
#2024-02-01|2152.22
#2024-02-02|2163.55
#2024-02-05|2153.55
#2024-02-06|2140.07
#2024-02-07|2153.32
#2024-02-08|2150.88
#2024-02-09|2142.13
#2024-02-12|2140.62
#2024-02-13|2165.42
#2024-02-14|2144.84
#2024-02-15|2190.82
#2024-02-16|2221.11
#2024-02-19|2224.18
#2024-02-20|2222.38
#2024-02-21|2217.61
#2024-02-22|2239.98
#2024-02-23|2231.13
#2024-02-26|2244.06
#2024-02-27|2242.49
#2024-02-28|2232.59
#2024-02-29|2242.64
#2024-03-01|2272.09
#2024-03-04|2283.54
#2024-03-05|2274.45
#2024-03-06|2284.89
#2024-03-07|2280.26
#2024-03-08|2316.64
#2024-03-11|2278.68
#2024-03-12|2292.24
#2024-03-13|2297.77
#2024-03-14|2293.13
#2024-03-15|2273.91
#2024-03-18|2319.19
#2024-03-19|2315.68
#2024-03-20|2302.85
#2024-03-21|2344.68
#2024-03-22|2349.55
#2024-03-25|2318.53
#2024-03-26|2328.30
#2024-03-27|2334.60
#2024-03-28|2296.96
#2024-03-29|2297.57
#2024-04-01|2244.01
#2024-04-02|2244.82
#2024-04-03|2233.80
#2024-04-04|2258.27
#2024-04-05|2232.98
#2024-04-08|2234.99
#2024-04-09|2276.09
#2024-04-10|2272.08
#2024-04-11|2264.96
#2024-04-12|2263.53
#2024-04-15|2239.34
#2024-04-16|2180.38
#2024-04-17|2176.74
#2024-04-18|2202.63
#2024-04-19|2143.86
#2024-04-22|2154.85
#2024-04-23|2159.10
#2024-04-24|2198.79
#2024-04-25|2157.87
#2024-04-26|2108.65
#2024-04-29|2124.75
#2024-04-30|2153.49
#2024-05-01|2131.99
#2024-05-02|2154.75
#2024-05-03|2169.90
#2024-05-06|2157.18
#2024-05-07|2146.66
#2024-05-08|2113.93
#2024-05-09|2132.89
#2024-05-10|2125.44
#2024-05-13|2129.39
#2024-05-14|2119.01
#2024-05-15|2123.99
#2024-05-16|2133.99
#2024-05-17|2116.14
#2024-05-20|2151.25
#2024-05-21|2130.37
#2024-05-22|2096.60
#2024-05-23|2108.27
#2024-05-24|2093.40
#2024-05-27|2110.82
#2024-05-28|2117.29
#2024-05-29|2078.73
#2024-05-30|2061.13
#2024-05-31|2092.66
#2024-06-03|2121.69
#2024-06-04|2131.92
#2024-06-05|2102.58
#2024-06-06|2122.32
#2024-06-07|2135.21
#2024-06-10|2150.75
#2024-06-11|2145.68
#2024-06-12|2157.88
#2024-06-13|2134.87
#2024-06-14|2129.46
#2024-06-17|2080.95
#2024-06-18|2102.58
#2024-06-19|2112.31
#2024-06-20|2111.87
#2024-06-21|2086.17
#2024-06-24|2077.87
#2024-06-25|2095.75
#2024-06-26|2098.57
#2024-06-27|2097.16
#2024-06-28|2104.44
#2024-07-01|2098.65
#2024-07-02|2097.85
#2024-07-03|2125.32
#2024-07-04|2141.45
#2024-07-05|2128.29
#2024-07-08|2135.96
#2024-07-09|2162.88
#2024-07-10|2168.20
#2024-07-11|2218.01
#2024-07-12|2209.72
#2024-07-15|2204.29
#2024-07-16|2194.08
#2024-07-17|2244.04
#2024-07-18|2214.33
#2024-07-19|2208.09
#2024-07-22|2172.51
#2024-07-23|2182.01
#2024-07-24|2172.68
#2024-07-25|2118.35
#2024-07-26|2128.74
#2024-07-29|2217.46
#2024-07-30|2194.36
#2024-07-31|2266.96
#2024-08-01|2213.15
#2024-08-02|2103.17
#2024-08-05|1890.75
#2024-08-06|2083.38
#2024-08-07|2057.21
#2024-08-08|2039.02
#2024-08-09|2070.81
#2024-08-12|2056.15
#2024-08-13|2125.29
#2024-08-14|2135.96
#2024-08-15|2099.79
#2024-08-16|2185.48
#2024-08-19|2166.82
#2024-08-20|2202.85
#2024-08-21|2181.24
#2024-08-22|2200.56
#2024-08-23|2229.00
#2024-08-26|2243.42
#2024-08-27|2246.45
#2024-08-28|2231.44
#2024-08-29|2226.42
#2024-08-30|2236.43
#2024-09-02|2229.92
#2024-09-03|2251.11
#2024-09-04|2161.16
#2024-09-05|2155.73
#2024-09-06|2151.12
#2024-09-09|2118.69
#2024-09-10|2107.97
#2024-09-11|2104.51
#2024-09-12|2162.38
#2024-09-13|2175.70
#2024-09-16|2178.33
#2024-09-17|2154.09
#2024-09-18|2150.33
#2024-09-19|2182.82
#2024-09-20|2197.79
#2024-09-23|2215.40
#2024-09-24|2237.79
#2024-09-25|2238.55
#2024-09-26|2291.71
#2024-09-27|2382.13
#2024-09-30|2290.42
#2024-10-01|2315.54
#2024-10-02|2237.22
#2024-10-03|2249.32
#2024-10-04|2222.25
#2024-10-07|2261.93
#2024-10-08|2236.26
#2024-10-09|2234.03
#2024-10-10|2244.61
#2024-10-11|2219.80
#2024-10-14|2206.83
#2024-10-15|2206.28
#2024-10-16|2170.52
#2024-10-17|2146.71
#2024-10-18|2151.90
#2024-10-21|2133.99
#2024-10-22|2097.60
#2024-10-23|2066.14
#2024-10-24|2074.36
#2024-10-25|2060.39
#2024-10-28|2047.63
#2024-10-29|2055.06
#2024-10-30|2067.69
#2024-10-31|2096.01
#2024-11-01|2038.39
#2024-11-04|2058.96
#2024-11-05|2092.64
#2024-11-06|2082.53
#2024-11-07|2116.22
#2024-11-08|2116.87
#2024-11-11|2075.11
#2024-11-12|2058.46
#2024-11-13|2019.23
#2024-11-14|1985.47
#2024-11-15|1990.75
#2024-11-18|1984.04
#2024-11-19|2007.24
#2024-11-20|1985.51
#2024-11-21|1992.74
#2024-11-22|2008.94
#2024-11-25|2044.10
#2024-11-26|2033.87
#2024-11-27|2027.01
#2024-11-28|2027.67
#2024-11-29|2028.55
#2024-12-02|2036.17
#2024-12-03|2070.47
#2024-12-04|2037.59
#2024-12-05|2026.78
#2024-12-06|2022.66
#2024-12-09|2003.23
#2024-12-10|2005.96
#2024-12-11|1997.70
#2024-12-12|2010.23
#2024-12-13|1963.28
#2024-12-16|1953.36
#2024-12-17|1948.13
#2024-12-18|1939.66
#2024-12-19|1882.19
#2024-12-20|1882.22
#2024-12-23|1894.68
#2024-12-24|1894.81
#2024-12-25|1897.32
#2024-12-26|1899.01
#2024-12-27|1926.74
#2024-12-30|1924.85
#2024-12-31|1924.84
#2025-01-01|1924.84
#2025-01-02|1922.50
#2025-01-03|1930.23
#2025-01-06|1916.86
#2025-01-07|1928.17
#2025-01-08|1918.34
#2025-01-09|1914.61
#2025-01-10|1907.63
#2025-01-13|1903.60
#2025-01-14|1881.99
#2025-01-15|1897.38
#2025-01-16|1916.80
#2025-01-17|1897.84
#2025-01-20|1929.21
#2025-01-21|1933.75
#2025-01-22|1938.99
#2025-01-23|1932.77
#2025-01-24|1941.15
#2025-01-27|1959.26
#2025-01-28|1923.31
#2025-01-29|1915.96
#2025-01-30|1922.43
#2025-01-31|1908.80
#2025-02-03|1838.38
#2025-02-04|1850.54
#2025-02-05|1887.79
#2025-02-06|1916.98
#2025-02-07|1917.02
#2025-02-10|1927.55
#2025-02-11|1915.53
#2025-02-12|1865.34
#2025-02-13|1923.51
#2025-02-14|1909.70
#2025-02-17|1908.17
#2025-02-18|1899.94
#2025-02-19|1916.12
#2025-02-20|1924.94
#2025-02-21|1941.45
#2025-02-24|1947.83
#2025-02-25|1935.78
#2025-02-26|1928.15
#2025-02-27|1932.03
#2025-02-28|1879.66
#2025-03-03|1899.34
#2025-03-04|1894.17
#2025-03-05|1904.89
#2025-03-06|1946.08
#2025-03-07|1935.40
#2025-03-10|1939.62
#2025-03-11|1907.62
#2025-03-12|1912.64
#2025-03-13|1921.09
#2025-03-14|1917.35
#2025-03-17|1930.77
#2025-03-18|1929.91
#2025-03-19|1937.21
#2025-03-20|1949.40
#2025-03-21|1931.22
#2025-03-24|1904.21
#2025-03-25|1920.59
#2025-03-26|1917.72
#2025-03-27|1916.46
#2025-03-28|1895.00
#2025-03-31|1832.38
#2025-04-01|1840.42
#2025-04-02|1824.99
#2025-04-03|1771.46
#2025-04-04|1751.44
#2025-04-07|1586.01
#2025-04-08|1685.38
#2025-04-09|1631.71
#2025-04-10|1782.91
#2025-04-11|1740.37
#2025-04-14|1777.42
#2025-04-15|1783.62
#2025-04-16|1756.20
#2025-04-17|1774.72
#2025-04-18|1775.43
#2025-04-21|1767.25
#2025-04-22|1764.28
#2025-04-23|1776.12
#2025-04-24|1805.49
#2025-04-25|1820.95
#2025-04-28|1856.29
#2025-04-29|1862.70
#2025-04-30|1869.53
#2025-05-01|1854.20
#2025-05-02|1896.75
#2025-05-05|1899.20
#2025-05-06|1910.51
#2025-05-07|1881.66
#2025-05-08|1867.91
#2025-05-09|1888.53
#2025-05-12|1875.90
#2025-05-13|1920.32
#2025-05-14|1913.08
#2025-05-15|1919.65
#2025-05-16|1918.62
#2025-05-19|1911.80
#2025-05-20|1907.85
#2025-05-21|1916.71
#2025-05-22|1907.18
#2025-05-23|1926.09
#2025-05-26|1938.57
#2025-05-27|1929.69
#2025-05-28|1932.53
#2025-05-29|1962.87
#2025-05-30|1966.88
#2025-06-02|1966.01
#2025-06-03|1953.91
#2025-06-04|1968.36
#2025-06-05|1956.42
#2025-06-06|1941.38
#2025-06-09|1941.80
#2025-06-10|1950.64
#2025-06-11|1976.58
#2025-06-12|1972.35
#2025-06-13|1927.81
#2025-06-16|1930.68
#2025-06-17|1936.66
#2025-06-18|1951.68
#2025-06-19|1918.03
#2025-06-20|1921.87
#2025-06-23|1891.62
#2025-06-24|1938.46
#2025-06-25|1944.71
#2025-06-26|1988.43
#2025-06-27|2006.70
#2025-06-30|2025.31
#2025-07-01|2028.32
#2025-07-02|2030.74
#2025-07-03|2043.29
#2025-07-04|2048.89
#2025-07-07|2009.10
#2025-07-08|2002.68
#2025-07-09|2013.76
#2025-07-10|2008.35
#2025-07-11|2015.44
#2025-07-14|2009.88
#2025-07-15|1991.43
#2025-07-16|1985.53
#2025-07-17|1994.12
#2025-07-18|2001.57
#2025-07-21|2019.64
#2025-07-22|2038.83
#2025-07-23|2090.79
#2025-07-24|2121.13
#2025-07-25|2049.96
#2025-07-28|2044.90
#2025-07-29|2014.98
#2025-07-30|2023.63
#2025-07-31|2003.96
#2025-08-01|2022.74
#2025-08-04|2024.08
#2025-08-05|2034.23
#2025-08-06|2049.30
#2025-08-07|2060.27
#2025-08-08|2055.39
#2025-08-11|2060.13
#2025-08-12|2068.75
#2025-08-13|2100.61
#2025-08-14|2093.44
#2025-08-15|2121.03
#2025-08-18|2112.69
#2025-08-19|2113.64
#2025-08-20|2114.62
#2025-08-21|2119.78
#2025-08-22|2121.43
#2025-08-25|2138.90
#2025-08-26|2130.90
#2025-08-27|2125.65
#2025-08-28|2136.67
#2025-08-29|2128.33
#2025-09-01|2113.11
#2025-09-02|2106.13
#2025-09-03|2092.49
#2025-09-04|2080.56
#2025-09-05|2123.99
#2025-09-08|2133.05
#2025-09-09|2136.53
#2025-09-10|2126.39
#2025-09-11|2135.59
#2025-09-12|2142.85
#2025-09-15|2148.68
#2025-09-16|2178.21
#2025-09-17|2168.09
#2025-09-18|2167.53
#2025-09-19|2159.99
#2025-09-22|2190.55
#2025-09-23|2192.25
#2025-09-24|2161.53
#2025-09-25|2162.52
#2025-09-26|2163.42
#2025-09-29|2168.99
#2025-09-30|2182.98
#2025-10-01|2177.51
#2025-10-02|2185.15
#2025-10-03|2219.87
#2025-10-06|2233.20
#2025-10-07|2232.24
#2025-10-08|2194.12
#2025-10-09|2208.19
#2025-10-10|2150.02
#2025-10-13|2152.40
#2025-10-14|2137.16
#2025-10-15|2168.56
#2025-10-16|2190.26
#2025-10-17|2187.45
#2025-10-20|2203.59
#2025-10-21|2198.58
#2025-10-22|2218.79
#2025-10-23|2202.16
#2025-10-24|2237.03
#2025-10-27|2240.56
#2025-10-28|2206.73
#2025-10-29|2198.12
#2025-10-30|2160.07
#2025-10-31|2165.12
#2025-11-03|2172.52
#2025-11-04|2177.16
#2025-11-05|2129.63
#2025-11-06|2151.05
#2025-11-07|2148.01
#2025-11-10|2165.53
#2025-11-11|2160.93
#2025-11-12|2178.62
#2025-11-13|2203.83
#2025-11-14|2199.82
#2025-11-17|2174.16
#2025-11-18|2103.60
#2025-11-19|2077.93
#2025-11-20|2093.19
#2025-11-21|2103.01
#2025-11-24|2095.28
#2025-11-25|2098.93
#2025-11-26|2151.91
#2025-11-27|2175.84
#2025-11-28|2201.91
#2025-12-01|2196.14
#2025-12-02|2193.45
#2025-12-03|2191.40
#2025-12-04|2227.12
#2025-12-05|2204.81
#2025-12-08|2232.35
#2025-12-09|2224.12
#2025-12-10|2238.07
#2025-12-11|2208.55
#2025-12-12|2255.43
#2025-12-15|2282.37
#2025-12-16|2223.14
#2025-12-17|2213.03
#2025-12-18|2196.23
#2025-12-19|2184.62
#2025-12-22|2221.45
#2025-12-23|2242.78
#2025-12-24|2252.14
#2025-12-25|2253.97
#2025-12-26|2240.91
#2025-12-29|2256.98
#2025-12-30|2228.87
#2025-12-31|2223.45
#2026-01-01|2223.45
#2026-01-02|2222.21
#2026-01-05|2251.86
#2026-01-06|2313.71
#2026-01-07|2320.47
#2026-01-08|2275.40
#2026-01-09|2274.99
#2026-01-12|2281.59
#2026-01-13|2333.29
#2026-01-14|2372.10
#2026-01-15|2394.59
#2026-01-16|2419.23
#2026-01-19|2433.28
#2026-01-20|2393.17
#2026-01-21|2382.14
#2026-01-22|2444.26
#2026-01-23|2454.66
#2026-01-26|2493.77
#2026-01-27|2525.28
#2026-01-28|2467.46
#2026-01-29|2492.61
#2026-01-30|2502.84
#2026-02-02|2455.28
#2026-02-03|2518.99
#2026-02-04|2569.10
#2026-02-05|2531.24
#2026-02-06|2524.38
#2026-02-09|2615.84
#2026-02-10|2675.82
#2026-02-11|2682.69
#2026-02-12|2765.68
#2026-02-13|2701.07
#2026-02-16|2705.12
#2026-02-17|2694.58
#2026-02-18|2729.32
#2026-02-19|2786.22
#2026-02-20|2768.05
#2026-02-23|2774.21
#2026-02-24|2819.15
#2026-02-25|2812.02
#2026-02-26|2828.67
#2026-02-27|2882.85
#2026-03-02|2886.02
#2026-03-03|2763.92
#2026-03-04|2604.25
#2026-03-05|2701.09
#2026-03-06|2732.20
#2026-03-09|2568.03
#2026-03-10|2638.94
#2026-03-11|2657.94
#2026-03-12|2633.40
#2026-03-13|2619.98
#2026-03-16|2614.63
#2026-03-17|2609.88
#2026-03-18|2699.54
#2026-03-19|2602.15
#2026-03-20|2588.22
#2026-03-23|2481.01
#2026-03-24|2527.77
#2026-03-25|2595.80
#2026-03-26|2583.54
#2026-03-27|2560.53
#2026-03-30|2544.50
#2026-03-31|2521.38
#2026-04-01|2649.89
#2026-04-02|2577.09
#2026-04-03|2609.63
#2026-04-06|2624.55
#2026-04-07|2636.32
#2026-04-08|2749.67
#2026-04-09|2718.97
#2026-04-10|2736.33
#2026-04-13|2727.78