Table Data - Nasdaq Developed Markets: Asia Pacific Basic Materials Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA55N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASPA55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 382.95 |
| 2001-04-02 | 382.26 |
| 2001-04-03 | 391.54 |
| 2001-04-04 | 398.39 |
| 2001-04-05 | 405.39 |
| 2001-04-06 | 408.90 |
| 2001-04-09 | 400.25 |
| 2001-04-10 | 402.36 |
| 2001-04-11 | 409.73 |
| 2001-04-12 | 419.65 |
| 2001-04-13 | . |
| 2001-04-16 | 419.15 |
| 2001-04-17 | 419.94 |
| 2001-04-18 | 425.76 |
| 2001-04-19 | 433.11 |
| 2001-04-20 | 436.42 |
| 2001-04-23 | 437.00 |
| 2001-04-24 | 437.83 |
| 2001-04-25 | 441.48 |
| 2001-04-26 | 442.12 |
| 2001-04-27 | 437.28 |
| 2001-04-30 | 441.27 |
| 2001-05-01 | 455.21 |
| 2001-05-02 | 453.49 |
| 2001-05-03 | 456.38 |
| 2001-05-04 | 455.76 |
| 2001-05-07 | 453.72 |
| 2001-05-08 | 447.06 |
| 2001-05-09 | 440.58 |
| 2001-05-10 | 442.95 |
| 2001-05-11 | 443.17 |
| 2001-05-14 | 433.48 |
| 2001-05-15 | 436.24 |
| 2001-05-16 | 432.98 |
| 2001-05-17 | 442.30 |
| 2001-05-18 | 439.56 |
| 2001-05-21 | 450.85 |
| 2001-05-22 | 448.70 |
| 2001-05-23 | 454.99 |
| 2001-05-24 | 454.90 |
| 2001-05-25 | 446.47 |
| 2001-05-28 | . |
| 2001-05-29 | 446.74 |
| 2001-05-30 | 441.38 |
| 2001-05-31 | 437.64 |
| 2001-06-01 | 437.85 |
| 2001-06-04 | 437.80 |
| 2001-06-05 | 433.64 |
| 2001-06-06 | 433.54 |
| 2001-06-07 | 439.13 |
| 2001-06-08 | 439.62 |
| 2001-06-11 | 436.00 |
| 2001-06-12 | 423.66 |
| 2001-06-13 | 422.40 |
| 2001-06-14 | 424.41 |
| 2001-06-15 | 418.95 |
| 2001-06-18 | 415.06 |
| 2001-06-19 | 413.82 |
| 2001-06-20 | 412.66 |
| 2001-06-21 | 414.29 |
| 2001-06-22 | 418.97 |
| 2001-06-25 | 416.24 |
| 2001-06-26 | 418.60 |
| 2001-06-27 | 416.95 |
| 2001-06-28 | 411.43 |
| 2001-06-29 | 412.22 |
| 2001-07-02 | 412.59 |
| 2001-07-03 | 416.20 |
| 2001-07-04 | . |
| 2001-07-05 | 406.29 |
| 2001-07-06 | 397.58 |
| 2001-07-09 | 394.57 |
| 2001-07-10 | 397.06 |
| 2001-07-11 | 392.93 |
| 2001-07-12 | 397.11 |
| 2001-07-13 | 397.64 |
| 2001-07-16 | 397.30 |
| 2001-07-17 | 391.05 |
| 2001-07-18 | 386.69 |
| 2001-07-19 | 386.19 |
| 2001-07-20 | 386.46 |
| 2001-07-23 | 374.53 |
| 2001-07-24 | 372.31 |
| 2001-07-25 | 373.27 |
| 2001-07-26 | 374.67 |
| 2001-07-27 | 374.35 |
| 2001-07-30 | 367.52 |
| 2001-07-31 | 374.70 |
| 2001-08-01 | 380.83 |
| 2001-08-02 | 390.58 |
| 2001-08-03 | 389.14 |
| 2001-08-06 | 389.31 |
| 2001-08-07 | 388.55 |
| 2001-08-08 | 387.85 |
| 2001-08-09 | 378.07 |
| 2001-08-10 | 378.13 |
| 2001-08-13 | 372.55 |
| 2001-08-14 | 377.24 |
| 2001-08-15 | 384.10 |
| 2001-08-16 | 380.00 |
| 2001-08-17 | 379.37 |
| 2001-08-20 | 373.96 |
| 2001-08-21 | 379.22 |
| 2001-08-22 | 379.25 |
| 2001-08-23 | 377.90 |
| 2001-08-24 | 378.21 |
| 2001-08-27 | 379.61 |
| 2001-08-28 | 374.39 |
| 2001-08-29 | 372.92 |
| 2001-08-30 | 369.59 |
| 2001-08-31 | 364.82 |
| 2001-09-03 | . |
| 2001-09-04 | 355.40 |
| 2001-09-05 | 353.45 |
| 2001-09-06 | 348.92 |
| 2001-09-07 | 347.13 |
| 2001-09-10 | 335.27 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 317.50 |
| 2001-09-18 | 323.70 |
| 2001-09-19 | 329.92 |
| 2001-09-20 | 321.86 |
| 2001-09-21 | 308.57 |
| 2001-09-24 | 309.49 |
| 2001-09-25 | 318.46 |
| 2001-09-26 | 316.55 |
| 2001-09-27 | 313.98 |
| 2001-09-28 | 322.11 |
| 2001-10-01 | 329.61 |
| 2001-10-02 | 329.29 |
| 2001-10-03 | 327.63 |
| 2001-10-04 | 333.36 |
| 2001-10-05 | 336.56 |
| 2001-10-08 | 334.30 |
| 2001-10-09 | 328.53 |
| 2001-10-10 | 323.16 |
| 2001-10-11 | 330.50 |
| 2001-10-12 | 339.47 |
| 2001-10-15 | 341.72 |
| 2001-10-16 | 345.05 |
| 2001-10-17 | 345.54 |
| 2001-10-18 | 339.15 |
| 2001-10-19 | 338.44 |
| 2001-10-22 | 338.89 |
| 2001-10-23 | 341.27 |
| 2001-10-24 | 344.15 |
| 2001-10-25 | 348.63 |
| 2001-10-26 | 348.46 |
| 2001-10-29 | 345.61 |
| 2001-10-30 | 342.12 |
| 2001-10-31 | 337.57 |
| 2001-11-01 | 339.71 |
| 2001-11-02 | 340.82 |
| 2001-11-05 | 342.34 |
| 2001-11-06 | 349.16 |
| 2001-11-07 | 343.27 |
| 2001-11-08 | 346.56 |
| 2001-11-09 | 344.36 |
| 2001-11-12 | 345.65 |
| 2001-11-13 | 339.91 |
| 2001-11-14 | 342.35 |
| 2001-11-15 | 352.22 |
| 2001-11-16 | 350.92 |
| 2001-11-19 | 352.34 |
| 2001-11-20 | 354.71 |
| 2001-11-21 | 349.45 |
| 2001-11-22 | . |
| 2001-11-23 | 350.81 |
| 2001-11-26 | 359.48 |
| 2001-11-27 | 362.14 |
| 2001-11-28 | 355.94 |
| 2001-11-29 | 353.54 |
| 2001-11-30 | 355.86 |
| 2001-12-03 | 350.99 |
| 2001-12-04 | 353.71 |
| 2001-12-05 | 357.10 |
| 2001-12-06 | 359.30 |
| 2001-12-07 | 355.29 |
| 2001-12-10 | 351.31 |
| 2001-12-11 | 348.27 |
| 2001-12-12 | 354.48 |
| 2001-12-13 | 347.87 |
| 2001-12-14 | 342.89 |
| 2001-12-17 | 336.74 |
| 2001-12-18 | 336.85 |
| 2001-12-19 | 337.65 |
| 2001-12-20 | 337.86 |
| 2001-12-21 | 335.57 |
| 2001-12-24 | 336.69 |
| 2001-12-25 | . |
| 2001-12-26 | 333.52 |
| 2001-12-27 | 338.18 |
| 2001-12-28 | 343.77 |
| 2001-12-31 | 344.67 |
| 2002-01-01 | . |
| 2002-01-02 | 344.49 |
| 2002-01-03 | 345.16 |
| 2002-01-04 | 350.55 |
| 2002-01-07 | 355.28 |
| 2002-01-08 | 347.85 |
| 2002-01-09 | 347.42 |
| 2002-01-10 | 345.18 |
| 2002-01-11 | 343.15 |
| 2002-01-14 | 342.84 |
| 2002-01-15 | 335.68 |
| 2002-01-16 | 335.70 |
| 2002-01-17 | 332.67 |
| 2002-01-18 | 339.96 |
| 2002-01-21 | . |
| 2002-01-22 | 340.15 |
| 2002-01-23 | 339.57 |
| 2002-01-24 | 340.82 |
| 2002-01-25 | 342.47 |
| 2002-01-28 | 345.43 |
| 2002-01-29 | 341.08 |
| 2002-01-30 | 337.36 |
| 2002-01-31 | 337.15 |
| 2002-02-01 | 336.37 |
| 2002-02-04 | 339.40 |
| 2002-02-05 | 336.90 |
| 2002-02-06 | 337.78 |
| 2002-02-07 | 337.92 |
| 2002-02-08 | 338.97 |
| 2002-02-11 | 342.27 |
| 2002-02-12 | 347.48 |
| 2002-02-13 | 352.50 |
| 2002-02-14 | 361.02 |
| 2002-02-15 | 356.56 |
| 2002-02-18 | . |
| 2002-02-19 | 347.75 |
| 2002-02-20 | 346.31 |
| 2002-02-21 | 353.51 |
| 2002-02-22 | 353.09 |
| 2002-02-25 | 353.32 |
| 2002-02-26 | 352.69 |
| 2002-02-27 | 361.10 |
| 2002-02-28 | 366.28 |
| 2002-03-01 | 371.06 |
| 2002-03-04 | 387.35 |
| 2002-03-05 | 384.53 |
| 2002-03-06 | 384.93 |
| 2002-03-07 | 395.18 |
| 2002-03-08 | 395.43 |
| 2002-03-11 | 397.07 |
| 2002-03-12 | 389.85 |
| 2002-03-13 | 380.80 |
| 2002-03-14 | 381.71 |
| 2002-03-15 | 386.84 |
| 2002-03-18 | 383.34 |
| 2002-03-19 | 388.92 |
| 2002-03-20 | 388.53 |
| 2002-03-21 | 385.67 |
| 2002-03-22 | 376.79 |
| 2002-03-25 | 373.03 |
| 2002-03-26 | 372.21 |
| 2002-03-27 | 380.53 |
| 2002-03-28 | 382.96 |
| 2002-03-29 | . |
| 2002-04-01 | 375.52 |
| 2002-04-02 | 380.94 |
| 2002-04-03 | 388.86 |
| 2002-04-04 | 395.84 |
| 2002-04-05 | 398.18 |
| 2002-04-08 | 398.89 |
| 2002-04-09 | 392.57 |
| 2002-04-10 | 396.12 |
| 2002-04-11 | 389.26 |
| 2002-04-12 | 386.20 |
| 2002-04-15 | 389.30 |
| 2002-04-16 | 392.78 |
| 2002-04-17 | 398.46 |
| 2002-04-18 | 403.04 |
| 2002-04-19 | 400.23 |
| 2002-04-22 | 401.55 |
| 2002-04-23 | 403.04 |
| 2002-04-24 | 403.43 |
| 2002-04-25 | 407.68 |
| 2002-04-26 | 401.17 |
| 2002-04-29 | 398.88 |
| 2002-04-30 | 396.16 |
| 2002-05-01 | 399.18 |
| 2002-05-02 | 396.93 |
| 2002-05-03 | 401.84 |
| 2002-05-06 | 402.94 |
| 2002-05-07 | 397.34 |
| 2002-05-08 | 399.50 |
| 2002-05-09 | 403.36 |
| 2002-05-10 | 404.23 |
| 2002-05-13 | 397.97 |
| 2002-05-14 | 393.76 |
| 2002-05-15 | 404.73 |
| 2002-05-16 | 408.63 |
| 2002-05-17 | 414.74 |
| 2002-05-20 | 415.67 |
| 2002-05-21 | 421.46 |
| 2002-05-22 | 425.01 |
| 2002-05-23 | 420.94 |
| 2002-05-24 | 423.90 |
| 2002-05-27 | . |
| 2002-05-28 | 423.52 |
| 2002-05-29 | 419.16 |
| 2002-05-30 | 420.17 |
| 2002-05-31 | 417.65 |
| 2002-06-03 | 422.07 |
| 2002-06-04 | 419.51 |
| 2002-06-05 | 417.29 |
| 2002-06-06 | 415.18 |
| 2002-06-07 | 412.92 |
| 2002-06-10 | 410.94 |
| 2002-06-11 | 409.68 |
| 2002-06-12 | 406.28 |
| 2002-06-13 | 405.27 |
| 2002-06-14 | 402.59 |
| 2002-06-17 | 391.85 |
| 2002-06-18 | 399.56 |
| 2002-06-19 | 389.98 |
| 2002-06-20 | 398.39 |
| 2002-06-21 | 398.79 |
| 2002-06-24 | 399.12 |
| 2002-06-25 | 400.16 |
| 2002-06-26 | 393.96 |
| 2002-06-27 | 398.96 |
| 2002-06-28 | 406.99 |
| 2002-07-01 | 407.27 |
| 2002-07-02 | 406.44 |
| 2002-07-03 | 415.36 |
| 2002-07-04 | . |
| 2002-07-05 | 410.36 |
| 2002-07-08 | 420.12 |
| 2002-07-09 | 422.74 |
| 2002-07-10 | 417.10 |
| 2002-07-11 | 410.16 |
| 2002-07-12 | 411.22 |
| 2002-07-15 | 407.64 |
| 2002-07-16 | 399.60 |
| 2002-07-17 | 395.81 |
| 2002-07-18 | 408.58 |
| 2002-07-19 | 403.95 |
| 2002-07-22 | 398.87 |
| 2002-07-23 | 397.38 |
| 2002-07-24 | 387.78 |
| 2002-07-25 | 385.51 |
| 2002-07-26 | 370.08 |
| 2002-07-29 | 367.56 |
| 2002-07-30 | 373.90 |
| 2002-07-31 | 371.30 |
| 2002-08-01 | 365.31 |
| 2002-08-02 | 356.63 |
| 2002-08-05 | 348.79 |
| 2002-08-06 | 337.13 |
| 2002-08-07 | 354.67 |
| 2002-08-08 | 354.07 |
| 2002-08-09 | 363.30 |
| 2002-08-12 | 359.18 |
| 2002-08-13 | 354.89 |
| 2002-08-14 | 358.45 |
| 2002-08-15 | 361.80 |
| 2002-08-16 | 362.76 |
| 2002-08-19 | 354.83 |
| 2002-08-20 | 356.68 |
| 2002-08-21 | 360.79 |
| 2002-08-22 | 366.84 |
| 2002-08-23 | 369.42 |
| 2002-08-26 | 374.11 |
| 2002-08-27 | 374.29 |
| 2002-08-28 | 370.28 |
| 2002-08-29 | 365.17 |
| 2002-08-30 | 363.63 |
| 2002-09-02 | . |
| 2002-09-03 | 354.06 |
| 2002-09-04 | 342.90 |
| 2002-09-05 | 345.61 |
| 2002-09-06 | 341.07 |
| 2002-09-09 | 347.28 |
| 2002-09-10 | 349.90 |
| 2002-09-11 | 353.11 |
| 2002-09-12 | 354.91 |
| 2002-09-13 | 350.60 |
| 2002-09-16 | 348.36 |
| 2002-09-17 | 352.62 |
| 2002-09-18 | 349.16 |
| 2002-09-19 | 352.25 |
| 2002-09-20 | 344.21 |
| 2002-09-23 | 341.36 |
| 2002-09-24 | 339.12 |
| 2002-09-25 | 335.27 |
| 2002-09-26 | 340.90 |
| 2002-09-27 | 347.44 |
| 2002-09-30 | 345.18 |
| 2002-10-01 | 339.07 |
| 2002-10-02 | 336.86 |
| 2002-10-03 | 330.39 |
| 2002-10-04 | 331.28 |
| 2002-10-07 | 318.11 |
| 2002-10-08 | 317.68 |
| 2002-10-09 | 311.85 |
| 2002-10-10 | 309.88 |
| 2002-10-11 | 315.92 |
| 2002-10-14 | 318.09 |
| 2002-10-15 | 323.40 |
| 2002-10-16 | 328.74 |
| 2002-10-17 | 328.92 |
| 2002-10-18 | 332.19 |
| 2002-10-21 | 330.89 |
| 2002-10-22 | 322.08 |
| 2002-10-23 | 325.03 |
| 2002-10-24 | 321.66 |
| 2002-10-25 | 325.16 |
| 2002-10-28 | 326.69 |
| 2002-10-29 | 327.58 |
| 2002-10-30 | 326.10 |
| 2002-10-31 | 328.07 |
| 2002-11-01 | 327.13 |
| 2002-11-04 | 329.79 |
| 2002-11-05 | 340.91 |
| 2002-11-06 | 341.18 |
| 2002-11-07 | 343.01 |
| 2002-11-08 | 340.28 |
| 2002-11-11 | 335.18 |
| 2002-11-12 | 333.74 |
| 2002-11-13 | 330.43 |
| 2002-11-14 | 325.82 |
| 2002-11-15 | 330.97 |
| 2002-11-18 | 325.00 |
| 2002-11-19 | 322.47 |
| 2002-11-20 | 326.43 |
| 2002-11-21 | 333.68 |
| 2002-11-22 | 338.55 |
| 2002-11-25 | 343.46 |
| 2002-11-26 | 338.96 |
| 2002-11-27 | 336.62 |
| 2002-11-28 | . |
| 2002-11-29 | 351.26 |
| 2002-12-02 | 346.14 |
| 2002-12-03 | 345.88 |
| 2002-12-04 | 337.56 |
| 2002-12-05 | 336.87 |
| 2002-12-06 | 338.69 |
| 2002-12-09 | 340.52 |
| 2002-12-10 | 339.68 |
| 2002-12-11 | 338.83 |
| 2002-12-12 | 338.44 |
| 2002-12-13 | 337.35 |
| 2002-12-16 | 333.66 |
| 2002-12-17 | 337.60 |
| 2002-12-18 | 331.10 |
| 2002-12-19 | 333.72 |
| 2002-12-20 | 336.35 |
| 2002-12-23 | 339.29 |
| 2002-12-24 | 341.12 |
| 2002-12-25 | . |
| 2002-12-26 | 345.94 |
| 2002-12-27 | 348.99 |
| 2002-12-30 | 349.28 |
| 2002-12-31 | 350.47 |
| 2003-01-01 | . |
| 2003-01-02 | 348.68 |
| 2003-01-03 | 350.77 |
| 2003-01-06 | 355.48 |
| 2003-01-07 | 352.10 |
| 2003-01-08 | 347.09 |
| 2003-01-09 | 348.76 |
| 2003-01-10 | 349.28 |
| 2003-01-13 | 349.89 |
| 2003-01-14 | 357.32 |
| 2003-01-15 | 361.76 |
| 2003-01-16 | 360.45 |
| 2003-01-17 | 362.25 |
| 2003-01-20 | . |
| 2003-01-21 | 361.01 |
| 2003-01-22 | 356.97 |
| 2003-01-23 | 361.36 |
| 2003-01-24 | 362.68 |
| 2003-01-27 | 357.05 |
| 2003-01-28 | 350.66 |
| 2003-01-29 | 348.05 |
| 2003-01-30 | 346.49 |
| 2003-01-31 | 343.70 |
| 2003-02-03 | 344.20 |
| 2003-02-04 | 350.68 |
| 2003-02-05 | 351.89 |
| 2003-02-06 | 349.44 |
| 2003-02-07 | 350.96 |
| 2003-02-10 | 349.15 |
| 2003-02-11 | 347.87 |
| 2003-02-12 | 352.56 |
| 2003-02-13 | 349.31 |
| 2003-02-14 | 350.02 |
| 2003-02-17 | . |
| 2003-02-18 | 357.34 |
| 2003-02-19 | 359.12 |
| 2003-02-20 | 357.60 |
| 2003-02-21 | 353.93 |
| 2003-02-24 | 360.68 |
| 2003-02-25 | 355.05 |
| 2003-02-26 | 357.15 |
| 2003-02-27 | 354.82 |
| 2003-02-28 | 354.20 |
| 2003-03-03 | 358.63 |
| 2003-03-04 | 358.98 |
| 2003-03-05 | 357.30 |
| 2003-03-06 | 354.62 |
| 2003-03-07 | 345.04 |
| 2003-03-10 | 340.78 |
| 2003-03-11 | 332.60 |
| 2003-03-12 | 332.98 |
| 2003-03-13 | 329.62 |
| 2003-03-14 | 335.79 |
| 2003-03-17 | 333.03 |
| 2003-03-18 | 338.93 |
| 2003-03-19 | 339.58 |
| 2003-03-20 | 345.32 |
| 2003-03-21 | 341.78 |
| 2003-03-24 | 350.70 |
| 2003-03-25 | 346.69 |
| 2003-03-26 | 353.06 |
| 2003-03-27 | 351.86 |
| 2003-03-28 | 348.87 |
| 2003-03-31 | 344.44 |
| 2003-04-01 | 339.87 |
| 2003-04-02 | 344.13 |
| 2003-04-03 | 344.06 |
| 2003-04-04 | 343.39 |
| 2003-04-07 | 348.94 |
| 2003-04-08 | 347.06 |
| 2003-04-09 | 343.85 |
| 2003-04-10 | 343.61 |
| 2003-04-11 | 340.77 |
| 2003-04-14 | 338.08 |
| 2003-04-15 | 342.30 |
| 2003-04-16 | 344.76 |
| 2003-04-17 | 345.14 |
| 2003-04-18 | . |
| 2003-04-21 | 346.94 |
| 2003-04-22 | 345.59 |
| 2003-04-23 | 342.57 |
| 2003-04-24 | 340.75 |
| 2003-04-25 | 336.10 |
| 2003-04-28 | 333.56 |
| 2003-04-29 | 336.86 |
| 2003-04-30 | 347.20 |
| 2003-05-01 | 349.63 |
| 2003-05-02 | 348.42 |
| 2003-05-05 | 350.69 |
| 2003-05-06 | 355.03 |
| 2003-05-07 | 357.05 |
| 2003-05-08 | 355.86 |
| 2003-05-09 | 358.20 |
| 2003-05-12 | 364.36 |
| 2003-05-13 | 363.32 |
| 2003-05-14 | 363.60 |
| 2003-05-15 | 358.62 |
| 2003-05-16 | 360.37 |
| 2003-05-19 | 357.20 |
| 2003-05-20 | 355.92 |
| 2003-05-21 | 353.81 |
| 2003-05-22 | 356.38 |
| 2003-05-23 | 362.14 |
| 2003-05-26 | . |
| 2003-05-27 | 357.74 |
| 2003-05-28 | 356.21 |
| 2003-05-29 | 359.82 |
| 2003-05-30 | 358.03 |
| 2003-06-02 | 364.80 |
| 2003-06-03 | 364.34 |
| 2003-06-04 | 365.93 |
| 2003-06-05 | 374.76 |
| 2003-06-06 | 378.08 |
| 2003-06-09 | 381.16 |
| 2003-06-10 | 381.41 |
| 2003-06-11 | 382.87 |
| 2003-06-12 | 383.15 |
| 2003-06-13 | 384.42 |
| 2003-06-16 | 383.19 |
| 2003-06-17 | 387.81 |
| 2003-06-18 | 386.65 |
| 2003-06-19 | 384.46 |
| 2003-06-20 | 388.39 |
| 2003-06-23 | 394.38 |
| 2003-06-24 | 385.27 |
| 2003-06-25 | 390.48 |
| 2003-06-26 | 385.82 |
| 2003-06-27 | 391.38 |
| 2003-06-30 | 389.99 |
| 2003-07-01 | 394.25 |
| 2003-07-02 | 400.60 |
| 2003-07-03 | 401.42 |
| 2003-07-04 | . |
| 2003-07-07 | 405.53 |
| 2003-07-08 | 403.65 |
| 2003-07-09 | 407.49 |
| 2003-07-10 | 410.16 |
| 2003-07-11 | 403.07 |
| 2003-07-14 | 408.28 |
| 2003-07-15 | 407.87 |
| 2003-07-16 | 406.13 |
| 2003-07-17 | 399.09 |
| 2003-07-18 | 399.12 |
| 2003-07-21 | 400.98 |
| 2003-07-22 | 400.10 |
| 2003-07-23 | 410.96 |
| 2003-07-24 | 416.25 |
| 2003-07-25 | 418.27 |
| 2003-07-28 | 423.86 |
| 2003-07-29 | 423.46 |
| 2003-07-30 | 413.55 |
| 2003-07-31 | 411.68 |
| 2003-08-01 | 419.78 |
| 2003-08-04 | 416.61 |
| 2003-08-05 | 414.02 |
| 2003-08-06 | 412.27 |
| 2003-08-07 | 418.15 |
| 2003-08-08 | 419.09 |
| 2003-08-11 | 424.76 |
| 2003-08-12 | 426.37 |
| 2003-08-13 | 435.76 |
| 2003-08-14 | 443.17 |
| 2003-08-15 | 442.92 |
| 2003-08-18 | 452.75 |
| 2003-08-19 | 459.17 |
| 2003-08-20 | 467.94 |
| 2003-08-21 | 471.96 |
| 2003-08-22 | 470.44 |
| 2003-08-25 | 468.04 |
| 2003-08-26 | 471.33 |
| 2003-08-27 | 467.99 |
| 2003-08-28 | 467.88 |
| 2003-08-29 | 472.99 |
| 2003-09-01 | . |
| 2003-09-02 | 486.94 |
| 2003-09-03 | 483.51 |
| 2003-09-04 | 478.63 |
| 2003-09-05 | 477.22 |
| 2003-09-08 | 480.58 |
| 2003-09-09 | 490.84 |
| 2003-09-10 | 484.85 |
| 2003-09-11 | 475.92 |
| 2003-09-12 | 482.12 |
| 2003-09-15 | 482.69 |
| 2003-09-16 | 489.18 |
| 2003-09-17 | 492.49 |
| 2003-09-18 | 496.87 |
| 2003-09-19 | 498.24 |
| 2003-09-22 | 495.50 |
| 2003-09-23 | 495.05 |
| 2003-09-24 | 498.29 |
| 2003-09-25 | 489.35 |
| 2003-09-26 | 485.20 |
| 2003-09-29 | 479.31 |
| 2003-09-30 | 483.63 |
| 2003-10-01 | 486.12 |
| 2003-10-02 | 496.21 |
| 2003-10-03 | 507.20 |
| 2003-10-06 | 512.80 |
| 2003-10-07 | 517.60 |
| 2003-10-08 | 514.13 |
| 2003-10-09 | 520.05 |
| 2003-10-10 | 527.04 |
| 2003-10-13 | 525.81 |
| 2003-10-14 | 530.60 |
| 2003-10-15 | 534.04 |
| 2003-10-16 | 542.92 |
| 2003-10-17 | 543.17 |
| 2003-10-20 | 548.29 |
| 2003-10-21 | 552.75 |
| 2003-10-22 | 553.35 |
| 2003-10-23 | 524.55 |
| 2003-10-24 | 526.78 |
| 2003-10-27 | 531.60 |
| 2003-10-28 | 535.58 |
| 2003-10-29 | 541.08 |
| 2003-10-30 | 546.54 |
| 2003-10-31 | 542.37 |
| 2003-11-03 | 534.93 |
| 2003-11-04 | 546.35 |
| 2003-11-05 | 549.33 |
| 2003-11-06 | 542.08 |
| 2003-11-07 | 546.04 |
| 2003-11-10 | 549.02 |
| 2003-11-11 | 534.90 |
| 2003-11-12 | 528.38 |
| 2003-11-13 | 538.83 |
| 2003-11-14 | 531.79 |
| 2003-11-17 | 510.17 |
| 2003-11-18 | 513.39 |
| 2003-11-19 | 501.82 |
| 2003-11-20 | 505.66 |
| 2003-11-21 | 509.94 |
| 2003-11-24 | 506.06 |
| 2003-11-25 | 514.19 |
| 2003-11-26 | 520.99 |
| 2003-11-27 | . |
| 2003-11-28 | 519.85 |
| 2003-12-01 | 525.95 |
| 2003-12-02 | 534.18 |
| 2003-12-03 | 539.35 |
| 2003-12-04 | 541.35 |
| 2003-12-05 | 543.00 |
| 2003-12-08 | 536.68 |
| 2003-12-09 | 533.74 |
| 2003-12-10 | 527.32 |
| 2003-12-11 | 525.35 |
| 2003-12-12 | 535.44 |
| 2003-12-15 | 550.74 |
| 2003-12-16 | 543.96 |
| 2003-12-17 | 541.92 |
| 2003-12-18 | 537.82 |
| 2003-12-19 | 546.77 |
| 2003-12-22 | 551.51 |
| 2003-12-23 | 552.20 |
| 2003-12-24 | 556.44 |
| 2003-12-25 | . |
| 2003-12-26 | 563.89 |
| 2003-12-29 | 570.30 |
| 2003-12-30 | 579.52 |
| 2003-12-31 | 580.25 |
| 2004-01-01 | . |
| 2004-01-02 | 583.29 |
| 2004-01-05 | 600.39 |
| 2004-01-06 | 599.74 |
| 2004-01-07 | 591.08 |
| 2004-01-08 | 591.84 |
| 2004-01-09 | 590.08 |
| 2004-01-12 | 586.87 |
| 2004-01-13 | 582.64 |
| 2004-01-14 | 588.86 |
| 2004-01-15 | 579.54 |
| 2004-01-16 | 575.86 |
| 2004-01-19 | . |
| 2004-01-20 | 581.89 |
| 2004-01-21 | 586.12 |
| 2004-01-22 | 587.76 |
| 2004-01-23 | 588.18 |
| 2004-01-26 | 582.98 |
| 2004-01-27 | 583.97 |
| 2004-01-28 | 574.58 |
| 2004-01-29 | 563.08 |
| 2004-01-30 | 567.64 |
| 2004-02-02 | 566.81 |
| 2004-02-03 | 564.97 |
| 2004-02-04 | 553.67 |
| 2004-02-05 | 557.83 |
| 2004-02-06 | 559.79 |
| 2004-02-09 | 563.77 |
| 2004-02-10 | 563.37 |
| 2004-02-11 | 563.58 |
| 2004-02-12 | 566.85 |
| 2004-02-13 | 569.53 |
| 2004-02-16 | . |
| 2004-02-17 | 578.17 |
| 2004-02-18 | 577.62 |
| 2004-02-19 | 574.09 |
| 2004-02-20 | 565.09 |
| 2004-02-23 | 568.31 |
| 2004-02-24 | 562.21 |
| 2004-02-25 | 555.44 |
| 2004-02-26 | 555.49 |
| 2004-02-27 | 562.95 |
| 2004-03-01 | 574.18 |
| 2004-03-02 | 575.80 |
| 2004-03-03 | 569.14 |
| 2004-03-04 | 561.48 |
| 2004-03-05 | 564.32 |
| 2004-03-08 | 563.24 |
| 2004-03-09 | 569.92 |
| 2004-03-10 | 561.65 |
| 2004-03-11 | 553.33 |
| 2004-03-12 | 549.68 |
| 2004-03-15 | 556.81 |
| 2004-03-16 | 562.92 |
| 2004-03-17 | 571.62 |
| 2004-03-18 | 579.05 |
| 2004-03-19 | 577.73 |
| 2004-03-22 | 574.67 |
| 2004-03-23 | 575.93 |
| 2004-03-24 | 582.64 |
| 2004-03-25 | 587.97 |
| 2004-03-26 | 604.44 |
| 2004-03-29 | 606.37 |
| 2004-03-30 | 606.97 |
| 2004-03-31 | 618.06 |
| 2004-04-01 | 618.73 |
| 2004-04-02 | 618.14 |
| 2004-04-05 | 618.29 |
| 2004-04-06 | 617.63 |
| 2004-04-07 | 620.48 |
| 2004-04-08 | 619.28 |
| 2004-04-09 | . |
| 2004-04-12 | 615.52 |
| 2004-04-13 | 611.75 |
| 2004-04-14 | 599.18 |
| 2004-04-15 | 589.38 |
| 2004-04-16 | 595.22 |
| 2004-04-19 | 591.96 |
| 2004-04-20 | 599.08 |
| 2004-04-21 | 597.54 |
| 2004-04-22 | 590.97 |
| 2004-04-23 | 597.88 |
| 2004-04-26 | 602.01 |
| 2004-04-27 | 594.85 |
| 2004-04-28 | 590.21 |
| 2004-04-29 | 580.89 |
| 2004-04-30 | 568.57 |
| 2004-05-03 | 565.62 |
| 2004-05-04 | 571.00 |
| 2004-05-05 | 578.66 |
| 2004-05-06 | 564.09 |
| 2004-05-07 | 548.85 |
| 2004-05-10 | 515.80 |
| 2004-05-11 | 520.47 |
| 2004-05-12 | 535.76 |
| 2004-05-13 | 523.63 |
| 2004-05-14 | 518.09 |
| 2004-05-17 | 501.56 |
| 2004-05-18 | 512.90 |
| 2004-05-19 | 532.16 |
| 2004-05-20 | 528.92 |
| 2004-05-21 | 540.12 |
| 2004-05-24 | 544.41 |
| 2004-05-25 | 543.43 |
| 2004-05-26 | 553.36 |
| 2004-05-27 | 554.97 |
| 2004-05-28 | 558.07 |
| 2004-05-31 | . |
| 2004-06-01 | 563.09 |
| 2004-06-02 | 558.24 |
| 2004-06-03 | 543.60 |
| 2004-06-04 | 545.93 |
| 2004-06-07 | 563.29 |
| 2004-06-08 | 565.58 |
| 2004-06-09 | 561.86 |
| 2004-06-10 | 565.23 |
| 2004-06-11 | . |
| 2004-06-14 | 560.81 |
| 2004-06-15 | 557.17 |
| 2004-06-16 | 560.62 |
| 2004-06-17 | 562.22 |
| 2004-06-18 | 561.29 |
| 2004-06-21 | 568.53 |
| 2004-06-22 | 567.27 |
| 2004-06-23 | 570.24 |
| 2004-06-24 | 584.38 |
| 2004-06-25 | 582.90 |
| 2004-06-28 | 586.54 |
| 2004-06-29 | 580.47 |
| 2004-06-30 | 581.83 |
| 2004-07-01 | 587.43 |
| 2004-07-02 | 586.37 |
| 2004-07-05 | . |
| 2004-07-06 | 582.46 |
| 2004-07-07 | 586.58 |
| 2004-07-08 | 585.92 |
| 2004-07-09 | 587.49 |
| 2004-07-12 | 593.71 |
| 2004-07-13 | 592.25 |
| 2004-07-14 | 581.89 |
| 2004-07-15 | 581.35 |
| 2004-07-16 | 591.36 |
| 2004-07-19 | 594.95 |
| 2004-07-20 | 584.67 |
| 2004-07-21 | 580.49 |
| 2004-07-22 | 576.18 |
| 2004-07-23 | 566.86 |
| 2004-07-26 | 560.43 |
| 2004-07-27 | 549.50 |
| 2004-07-28 | 553.65 |
| 2004-07-29 | 549.23 |
| 2004-07-30 | 561.14 |
| 2004-08-02 | 568.18 |
| 2004-08-03 | 567.27 |
| 2004-08-04 | 559.34 |
| 2004-08-05 | 563.41 |
| 2004-08-06 | 568.18 |
| 2004-08-09 | 561.92 |
| 2004-08-10 | 560.84 |
| 2004-08-11 | 565.58 |
| 2004-08-12 | 562.76 |
| 2004-08-13 | 558.78 |
| 2004-08-16 | 556.90 |
| 2004-08-17 | 560.26 |
| 2004-08-18 | 562.39 |
| 2004-08-19 | 573.59 |
| 2004-08-20 | 577.43 |
| 2004-08-23 | 580.22 |
| 2004-08-24 | 575.27 |
| 2004-08-25 | 575.83 |
| 2004-08-26 | 576.50 |
| 2004-08-27 | 579.26 |
| 2004-08-30 | 576.18 |
| 2004-08-31 | 577.15 |
| 2004-09-01 | 580.68 |
| 2004-09-02 | 582.61 |
| 2004-09-03 | 573.38 |
| 2004-09-06 | . |
| 2004-09-07 | 587.64 |
| 2004-09-08 | 587.25 |
| 2004-09-09 | 578.79 |
| 2004-09-10 | 581.27 |
| 2004-09-13 | 581.38 |
| 2004-09-14 | 588.16 |
| 2004-09-15 | 578.60 |
| 2004-09-16 | 581.13 |
| 2004-09-17 | 580.88 |
| 2004-09-20 | 585.44 |
| 2004-09-21 | 586.69 |
| 2004-09-22 | 587.75 |
| 2004-09-23 | 591.74 |
| 2004-09-24 | 583.66 |
| 2004-09-27 | 581.28 |
| 2004-09-28 | 582.57 |
| 2004-09-29 | 590.65 |
| 2004-09-30 | 601.92 |
| 2004-10-01 | 607.60 |
| 2004-10-04 | 614.26 |
| 2004-10-05 | 615.40 |
| 2004-10-06 | 617.18 |
| 2004-10-07 | 619.30 |
| 2004-10-08 | 626.58 |
| 2004-10-11 | 629.13 |
| 2004-10-12 | 622.79 |
| 2004-10-13 | 612.19 |
| 2004-10-14 | 598.40 |
| 2004-10-15 | 604.21 |
| 2004-10-18 | 599.89 |
| 2004-10-19 | 601.50 |
| 2004-10-20 | 590.66 |
| 2004-10-21 | 594.54 |
| 2004-10-22 | 601.25 |
| 2004-10-25 | 597.28 |
| 2004-10-26 | 599.20 |
| 2004-10-27 | 604.38 |
| 2004-10-28 | 614.44 |
| 2004-10-29 | 606.08 |
| 2004-11-01 | 604.11 |
| 2004-11-02 | 611.09 |
| 2004-11-03 | 616.07 |
| 2004-11-04 | 622.53 |
| 2004-11-05 | 628.03 |
| 2004-11-08 | 623.59 |
| 2004-11-09 | 622.10 |
| 2004-11-10 | 619.59 |
| 2004-11-11 | 617.84 |
| 2004-11-12 | 626.07 |
| 2004-11-15 | 635.33 |
| 2004-11-16 | 632.59 |
| 2004-11-17 | 638.83 |
| 2004-11-18 | 638.81 |
| 2004-11-19 | 647.68 |
| 2004-11-22 | 636.87 |
| 2004-11-23 | 642.28 |
| 2004-11-24 | 647.67 |
| 2004-11-25 | . |
| 2004-11-26 | 657.23 |
| 2004-11-29 | 662.36 |
| 2004-11-30 | 658.67 |
| 2004-12-01 | 651.97 |
| 2004-12-02 | 661.79 |
| 2004-12-03 | 662.40 |
| 2004-12-06 | 657.84 |
| 2004-12-07 | 648.77 |
| 2004-12-08 | 630.70 |
| 2004-12-09 | 619.63 |
| 2004-12-10 | 617.42 |
| 2004-12-13 | 625.75 |
| 2004-12-14 | 631.56 |
| 2004-12-15 | 638.93 |
| 2004-12-16 | 637.57 |
| 2004-12-17 | 641.26 |
| 2004-12-20 | 646.53 |
| 2004-12-21 | 647.71 |
| 2004-12-22 | 653.17 |
| 2004-12-23 | 655.19 |
| 2004-12-24 | . |
| 2004-12-27 | 664.89 |
| 2004-12-28 | 665.92 |
| 2004-12-29 | 659.58 |
| 2004-12-30 | 668.43 |
| 2004-12-31 | 670.88 |
| 2005-01-03 | 667.17 |
| 2005-01-04 | 658.61 |
| 2005-01-05 | 655.04 |
| 2005-01-06 | 651.64 |
| 2005-01-07 | 652.98 |
| 2005-01-10 | 655.55 |
| 2005-01-11 | 663.78 |
| 2005-01-12 | 671.98 |
| 2005-01-13 | 668.01 |
| 2005-01-14 | 666.39 |
| 2005-01-17 | . |
| 2005-01-18 | 670.83 |
| 2005-01-19 | 674.39 |
| 2005-01-20 | 664.78 |
| 2005-01-21 | 665.68 |
| 2005-01-24 | 673.40 |
| 2005-01-25 | 669.07 |
| 2005-01-26 | 682.52 |
| 2005-01-27 | 684.88 |
#2005-01-28| 680.05
#2005-01-31| 684.34
#2005-02-01| 686.18
#2005-02-02| 693.71
#2005-02-03| 689.53
#2005-02-04| 691.80
#2005-02-07| 691.98
#2005-02-08| 686.78
#2005-02-09| 686.57
#2005-02-10| 690.67
#2005-02-11| 692.17
#2005-02-14| 701.03
#2005-02-15| 705.20
#2005-02-16| 702.79
#2005-02-17| 708.27
#2005-02-18| 711.60
#2005-02-21| .
#2005-02-22| 718.77
#2005-02-23| 712.94
#2005-02-24| 714.43
#2005-02-25| 725.56
#2005-02-28| 748.64
#2005-03-01| 750.13
#2005-03-02| 744.25
#2005-03-03| 745.97
#2005-03-04| 751.61
#2005-03-07| 754.63
#2005-03-08| 754.62
#2005-03-09| 760.45
#2005-03-10| 754.39
#2005-03-11| 752.96
#2005-03-14| 748.11
#2005-03-15| 748.14
#2005-03-16| 750.48
#2005-03-17| 745.02
#2005-03-18| 748.94
#2005-03-21| 747.99
#2005-03-22| 747.32
#2005-03-23| 732.40
#2005-03-24| 721.63
#2005-03-25| .
#2005-03-28| 722.68
#2005-03-29| 706.66
#2005-03-30| 698.38
#2005-03-31| 711.11
#2005-04-01| 718.13
#2005-04-04| 709.51
#2005-04-05| 711.70
#2005-04-06| 707.53
#2005-04-07| 712.25
#2005-04-08| 718.00
#2005-04-11| 712.13
#2005-04-12| 708.25
#2005-04-13| 712.54
#2005-04-14| 692.82
#2005-04-15| 679.35
#2005-04-18| 657.31
#2005-04-19| 672.96
#2005-04-20| 681.64
#2005-04-21| 677.20
#2005-04-22| 690.50
#2005-04-25| 691.04
#2005-04-26| 685.77
#2005-04-27| 684.48
#2005-04-28| 680.77
#2005-04-29| 683.04
#2005-05-02| 686.66
#2005-05-03| 681.88
#2005-05-04| 687.63
#2005-05-05| 692.33
#2005-05-06| 697.30
#2005-05-09| 698.22
#2005-05-10| 696.15
#2005-05-11| 690.33
#2005-05-12| 682.85
#2005-05-13| 669.42
#2005-05-16| 655.72
#2005-05-17| 652.76
#2005-05-18| 656.82
#2005-05-19| 669.57
#2005-05-20| 661.41
#2005-05-23| 669.43
#2005-05-24| 671.12
#2005-05-25| 658.86
#2005-05-26| 656.11
#2005-05-27| 666.02
#2005-05-30| .
#2005-05-31| 672.92
#2005-06-01| 673.18
#2005-06-02| 678.42
#2005-06-03| 684.92
#2005-06-06| 691.80
#2005-06-07| 691.18
#2005-06-08| 689.74
#2005-06-09| 680.82
#2005-06-10| 681.67
#2005-06-13| 677.68
#2005-06-14| 682.32
#2005-06-15| 687.23
#2005-06-16| 696.68
#2005-06-17| 713.34
#2005-06-20| 712.02
#2005-06-21| 713.52
#2005-06-22| 712.01
#2005-06-23| 707.77
#2005-06-24| 702.31
#2005-06-27| 695.61
#2005-06-28| 702.48
#2005-06-29| 699.87
#2005-06-30| 699.25
#2005-07-01| 692.82
#2005-07-04| .
#2005-07-05| 692.28
#2005-07-06| 692.10
#2005-07-07| 690.58
#2005-07-08| 688.96
#2005-07-11| 698.91
#2005-07-12| 702.48
#2005-07-13| 696.18
#2005-07-14| 701.25
#2005-07-15| 699.80
#2005-07-18| 702.08
#2005-07-19| 694.40
#2005-07-20| 701.85
#2005-07-21| 719.47
#2005-07-22| 719.14
#2005-07-25| 717.93
#2005-07-26| 712.37
#2005-07-27| 716.72
#2005-07-28| 716.51
#2005-07-29| 723.03
#2005-08-01| 726.70
#2005-08-02| 730.60
#2005-08-03| 737.82
#2005-08-04| 735.84
#2005-08-05| 723.00
#2005-08-08| 728.59
#2005-08-09| 737.90
#2005-08-10| 755.10
#2005-08-11| 767.87
#2005-08-12| 772.44
#2005-08-15| 776.68
#2005-08-16| 780.90
#2005-08-17| 775.25
#2005-08-18| 764.85
#2005-08-19| 763.04
#2005-08-22| 783.32
#2005-08-23| 779.49
#2005-08-24| 771.43
#2005-08-25| 762.78
#2005-08-26| 774.81
#2005-08-29| 756.44
#2005-08-30| 764.08
#2005-08-31| 765.64
#2005-09-01| 784.52
#2005-09-02| 789.71
#2005-09-05| .
#2005-09-06| 789.18
#2005-09-07| 788.68
#2005-09-08| 778.12
#2005-09-09| 791.39
#2005-09-12| 796.82
#2005-09-13| 795.97
#2005-09-14| 801.02
#2005-09-15| 808.98
#2005-09-16| 807.97
#2005-09-19| 813.07
#2005-09-20| 825.82
#2005-09-21| 823.40
#2005-09-22| 828.89
#2005-09-23| 823.20
#2005-09-26| 844.28
#2005-09-27| 843.09
#2005-09-28| 857.78
#2005-09-29| 879.65
#2005-09-30| 860.98
#2005-10-03| 856.86
#2005-10-04| 853.53
#2005-10-05| 840.05
#2005-10-06| 821.83
#2005-10-07| 825.35
#2005-10-10| 826.33
#2005-10-11| 834.53
#2005-10-12| 834.90
#2005-10-13| 819.72
#2005-10-14| 813.44
#2005-10-17| 807.87
#2005-10-18| 815.32
#2005-10-19| 798.81
#2005-10-20| 801.51
#2005-10-21| 799.33
#2005-10-24| 793.28
#2005-10-25| 811.31
#2005-10-26| 817.07
#2005-10-27| 825.92
#2005-10-28| 818.43
#2005-10-31| 830.70
#2005-11-01| 835.33
#2005-11-02| 837.55
#2005-11-03| 842.46
#2005-11-04| 833.64
#2005-11-07| 833.10
#2005-11-08| 850.42
#2005-11-09| 843.64
#2005-11-10| 841.32
#2005-11-11| 841.52
#2005-11-14| 838.96
#2005-11-15| 833.86
#2005-11-16| 838.32
#2005-11-17| 850.27
#2005-11-18| 858.69
#2005-11-21| 864.24
#2005-11-22| 863.12
#2005-11-23| 865.43
#2005-11-24| .
#2005-11-25| 864.41
#2005-11-28| 872.15
#2005-11-29| 871.50
#2005-11-30| 873.72
#2005-12-01| 874.20
#2005-12-02| 892.28
#2005-12-05| 903.14
#2005-12-06| 895.73
#2005-12-07| 894.86
#2005-12-08| 884.95
#2005-12-09| 901.54
#2005-12-12| 922.84
#2005-12-13| 930.45
#2005-12-14| 933.47
#2005-12-15| 922.98
#2005-12-16| 922.00
#2005-12-19| 927.68
#2005-12-20| 931.43
#2005-12-21| 937.43
#2005-12-22| 943.89
#2005-12-23| 946.45
#2005-12-26| .
#2005-12-27| 939.02
#2005-12-28| 950.99
#2005-12-29| 955.76
#2005-12-30| 950.27
#2006-01-02| .
#2006-01-03| 963.74
#2006-01-04| 991.52
#2006-01-05| 992.88
#2006-01-06|1002.34
#2006-01-09|1013.49
#2006-01-10|1004.72
#2006-01-11|1008.50
#2006-01-12|1016.40
#2006-01-13|1013.85
#2006-01-16| .
#2006-01-17| 992.23
#2006-01-18| 960.98
#2006-01-19| 988.70
#2006-01-20| 995.68
#2006-01-23| 984.34
#2006-01-24| 994.78
#2006-01-25|1001.74
#2006-01-26|1013.89
#2006-01-27|1032.34
#2006-01-30|1045.39
#2006-01-31|1051.69
#2006-02-01|1055.06
#2006-02-02|1053.03
#2006-02-03|1044.40
#2006-02-06|1054.25
#2006-02-07|1056.28
#2006-02-08|1012.88
#2006-02-09|1014.45
#2006-02-10|1008.39
#2006-02-13| 973.26
#2006-02-14| 987.37
#2006-02-15| 984.44
#2006-02-16| 983.65
#2006-02-17| 963.07
#2006-02-20| .
#2006-02-21| 979.84
#2006-02-22| 985.26
#2006-02-23|1013.11
#2006-02-24|1011.75
#2006-02-27|1030.66
#2006-02-28|1025.21
#2006-03-01|1010.81
#2006-03-02|1003.25
#2006-03-03| 993.03
#2006-03-06| 992.95
#2006-03-07| 980.59
#2006-03-08| 964.89
#2006-03-09| 983.30
#2006-03-10| 975.09
#2006-03-13| 994.87
#2006-03-14| 998.21
#2006-03-15|1001.35
#2006-03-16| 999.29
#2006-03-17|1008.65
#2006-03-20|1023.34
#2006-03-21|1016.79
#2006-03-22|1026.45
#2006-03-23|1018.08
#2006-03-24|1022.93
#2006-03-27|1041.99
#2006-03-28|1052.14
#2006-03-29|1043.86
#2006-03-30|1065.88
#2006-03-31|1065.41
#2006-04-03|1083.28
#2006-04-04|1092.00
#2006-04-05|1088.31
#2006-04-06|1100.98
#2006-04-07|1099.98
#2006-04-10|1093.13
#2006-04-11|1098.95
#2006-04-12|1081.44
#2006-04-13|1080.24
#2006-04-14| .
#2006-04-17|1081.98
#2006-04-18|1101.40
#2006-04-19|1118.77
#2006-04-20|1118.18
#2006-04-21|1111.68
#2006-04-24|1113.45
#2006-04-25|1115.53
#2006-04-26|1128.93
#2006-04-27|1127.85
#2006-04-28|1108.12
#2006-05-01|1134.80
#2006-05-02|1139.64
#2006-05-03|1145.88
#2006-05-04|1135.01
#2006-05-05|1150.10
#2006-05-08|1179.17
#2006-05-09|1174.33
#2006-05-10|1178.27
#2006-05-11|1177.83
#2006-05-12|1165.57
#2006-05-15|1143.94
#2006-05-16|1117.06
#2006-05-17|1132.91
#2006-05-18|1102.98
#2006-05-19|1086.69
#2006-05-22|1057.71
#2006-05-23|1041.88
#2006-05-24|1061.17
#2006-05-25|1049.19
#2006-05-26|1074.95
#2006-05-29| .
#2006-05-30|1089.13
#2006-05-31|1058.86
#2006-06-01|1058.01
#2006-06-02|1070.50
#2006-06-05|1067.88
#2006-06-06|1027.66
#2006-06-07|1000.88
#2006-06-08| 955.09
#2006-06-09| 972.86
#2006-06-12| 971.10
#2006-06-13| 920.61
#2006-06-14| 928.99
#2006-06-15| 946.64
#2006-06-16| 987.70
#2006-06-19| 969.36
#2006-06-20| 958.56
#2006-06-21| 962.67
#2006-06-22| 990.00
#2006-06-23| 984.79
#2006-06-26| 989.21
#2006-06-27|1002.43
#2006-06-28| 974.94
#2006-06-29| 991.05
#2006-06-30|1037.53
#2006-07-03|1041.41
#2006-07-04| .
#2006-07-05|1030.42
#2006-07-06|1026.49
#2006-07-07|1036.71
#2006-07-10|1040.65
#2006-07-11|1032.93
#2006-07-12|1025.62
#2006-07-13|1018.50
#2006-07-14| 986.83
#2006-07-17| 979.07
#2006-07-18| 944.60
#2006-07-19| 951.51
#2006-07-20| 990.18
#2006-07-21| 980.74
#2006-07-24| 958.97
#2006-07-25| 974.78
#2006-07-26| 971.02
#2006-07-27| 994.91
#2006-07-28|1007.27
#2006-07-31|1017.11
#2006-08-01|1009.48
#2006-08-02|1015.08
#2006-08-03|1017.38
#2006-08-04|1021.01
#2006-08-07|1002.44
#2006-08-08|1014.73
#2006-08-09|1015.55
#2006-08-10|1014.14
#2006-08-11|1006.79
#2006-08-14|1007.05
#2006-08-15|1008.67
#2006-08-16|1023.71
#2006-08-17|1039.52
#2006-08-18|1041.21
#2006-08-21|1040.29
#2006-08-22|1052.24
#2006-08-23|1051.86
#2006-08-24|1038.25
#2006-08-25|1026.47
#2006-08-28|1022.63
#2006-08-29|1032.09
#2006-08-30|1023.94
#2006-08-31|1032.78
#2006-09-01|1034.69
#2006-09-04| .
#2006-09-05|1059.94
#2006-09-06|1048.42
#2006-09-07|1032.61
#2006-09-08|1028.31
#2006-09-11| 999.24
#2006-09-12| 971.40
#2006-09-13| 971.82
#2006-09-14| 988.09
#2006-09-15| 978.87
#2006-09-18| 977.44
#2006-09-19| 984.38
#2006-09-20| 970.72
#2006-09-21| 979.13
#2006-09-22| 974.42
#2006-09-25| 969.70
#2006-09-26| 963.93
#2006-09-27| 988.57
#2006-09-28| 993.09
#2006-09-29| 996.07
#2006-10-02|1007.18
#2006-10-03| 997.94
#2006-10-04| 971.11
#2006-10-05| 990.37
#2006-10-06| 979.25
#2006-10-09| 978.65
#2006-10-10| 983.22
#2006-10-11| 971.40
#2006-10-12| 976.46
#2006-10-13| 990.69
#2006-10-16|1014.67
#2006-10-17|1018.87
#2006-10-18|1017.76
#2006-10-19|1023.31
#2006-10-20|1031.37
#2006-10-23|1032.87
#2006-10-24|1027.51
#2006-10-25|1039.32
#2006-10-26|1050.88
#2006-10-27|1047.49
#2006-10-30|1039.99
#2006-10-31|1036.49
#2006-11-01|1043.34
#2006-11-02|1043.20
#2006-11-03|1035.54
#2006-11-06|1039.10
#2006-11-07|1057.05
#2006-11-08|1034.92
#2006-11-09|1027.40
#2006-11-10|1035.50
#2006-11-13|1008.72
#2006-11-14|1020.15
#2006-11-15|1010.61
#2006-11-16|1007.44
#2006-11-17| 999.58
#2006-11-20| 972.45
#2006-11-21| 973.87
#2006-11-22|1005.52
#2006-11-23| .
#2006-11-24|1006.63
#2006-11-27|1013.32
#2006-11-28|1014.59
#2006-11-29|1029.04
#2006-11-30|1046.78
#2006-12-01|1052.15
#2006-12-04|1055.72
#2006-12-05|1056.71
#2006-12-06|1071.49
#2006-12-07|1069.95
#2006-12-08|1065.52
#2006-12-11|1065.37
#2006-12-12|1057.35
#2006-12-13|1060.14
#2006-12-14|1065.24
#2006-12-15|1067.37
#2006-12-18|1065.11
#2006-12-19|1052.65
#2006-12-20|1071.82
#2006-12-21|1066.28
#2006-12-22|1060.29
#2006-12-25| .
#2006-12-26|1071.25
#2006-12-27|1073.08
#2006-12-28|1084.18
#2006-12-29|1082.39
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1085.64
#2007-01-04|1068.06
#2007-01-05|1046.59
#2007-01-08|1042.13
#2007-01-09|1056.59
#2007-01-10|1030.50
#2007-01-11|1035.64
#2007-01-12|1049.35
#2007-01-15| .
#2007-01-16|1058.67
#2007-01-17|1063.60
#2007-01-18|1064.98
#2007-01-19|1063.44
#2007-01-22|1079.72
#2007-01-23|1089.99
#2007-01-24|1097.05
#2007-01-25|1089.93
#2007-01-26|1088.11
#2007-01-29|1088.13
#2007-01-30|1086.21
#2007-01-31|1086.71
#2007-02-01|1105.71
#2007-02-02|1105.93
#2007-02-05|1097.80
#2007-02-06|1112.43
#2007-02-07|1122.98
#2007-02-08|1107.63
#2007-02-09|1115.45
#2007-02-12|1117.33
#2007-02-13|1129.48
#2007-02-14|1148.10
#2007-02-15|1165.21
#2007-02-16|1163.90
#2007-02-19| .
#2007-02-20|1177.67
#2007-02-21|1174.74
#2007-02-22|1180.60
#2007-02-23|1193.97
#2007-02-26|1217.22
#2007-02-27|1215.71
#2007-02-28|1163.08
#2007-03-01|1168.17
#2007-03-02|1169.44
#2007-03-05|1118.09
#2007-03-06|1155.01
#2007-03-07|1156.07
#2007-03-08|1170.91
#2007-03-09|1166.23
#2007-03-12|1181.72
#2007-03-13|1176.28
#2007-03-14|1143.35
#2007-03-15|1162.13
#2007-03-16|1161.33
#2007-03-19|1174.73
#2007-03-20|1185.13
#2007-03-21|1182.90
#2007-03-22|1210.99
#2007-03-23|1207.36
#2007-03-26|1218.34
#2007-03-27|1220.45
#2007-03-28|1215.72
#2007-03-29|1210.22
#2007-03-30|1205.85
#2007-04-02|1181.49
#2007-04-03|1192.67
#2007-04-04|1214.78
#2007-04-05|1207.60
#2007-04-06| .
#2007-04-09|1205.73
#2007-04-10|1224.75
#2007-04-11|1226.09
#2007-04-12|1229.20
#2007-04-13|1213.75
#2007-04-16|1226.29
#2007-04-17|1222.30
#2007-04-18|1244.53
#2007-04-19|1221.59
#2007-04-20|1219.55
#2007-04-23|1217.57
#2007-04-24|1210.37
#2007-04-25|1203.64
#2007-04-26|1218.34
#2007-04-27|1208.52
#2007-04-30|1209.87
#2007-05-01|1200.54
#2007-05-02|1216.20
#2007-05-03|1216.52
#2007-05-04|1227.08
#2007-05-07|1263.91
#2007-05-08|1261.63
#2007-05-09|1286.97
#2007-05-10|1277.53
#2007-05-11|1266.08
#2007-05-14|1274.09
#2007-05-15|1252.69
#2007-05-16|1246.49
#2007-05-17|1251.97
#2007-05-18|1233.06
#2007-05-21|1244.72
#2007-05-22|1254.08
#2007-05-23|1252.53
#2007-05-24|1236.98
#2007-05-25|1220.80
#2007-05-28| .
#2007-05-29|1247.70
#2007-05-30|1242.20
#2007-05-31|1261.05
#2007-06-01|1283.06
#2007-06-04|1303.22
#2007-06-05|1306.89
#2007-06-06|1317.55
#2007-06-07|1314.98
#2007-06-08|1294.73
#2007-06-11|1288.55
#2007-06-12|1289.33
#2007-06-13|1273.85
#2007-06-14|1289.06
#2007-06-15|1305.13
#2007-06-18|1318.13
#2007-06-19|1324.50
#2007-06-20|1320.44
#2007-06-21|1333.02
#2007-06-22|1334.75
#2007-06-25|1323.77
#2007-06-26|1326.71
#2007-06-27|1299.26
#2007-06-28|1315.13
#2007-06-29|1327.96
#2007-07-02|1348.02
#2007-07-03|1355.14
#2007-07-04| .
#2007-07-05|1367.60
#2007-07-06|1368.15
#2007-07-09|1392.41
#2007-07-10|1398.11
#2007-07-11|1385.66
#2007-07-12|1391.63
#2007-07-13|1408.40
#2007-07-16|1401.87
#2007-07-17|1410.54
#2007-07-18|1400.52
#2007-07-19|1419.78
#2007-07-20|1446.27
#2007-07-23|1449.61
#2007-07-24|1452.06
#2007-07-25|1434.11
#2007-07-26|1408.76
#2007-07-27|1355.01
#2007-07-30|1376.39
#2007-07-31|1377.66
#2007-08-01|1343.86
#2007-08-02|1348.63
#2007-08-03|1357.96
#2007-08-06|1348.47
#2007-08-07|1334.32
#2007-08-08|1332.39
#2007-08-09|1333.81
#2007-08-10|1284.03
#2007-08-13|1287.81
#2007-08-14|1292.31
#2007-08-15|1249.36
#2007-08-16|1217.89
#2007-08-17|1154.73
#2007-08-20|1210.23
#2007-08-21|1238.92
#2007-08-22|1232.36
#2007-08-23|1287.64
#2007-08-24|1275.18
#2007-08-27|1295.29
#2007-08-28|1296.89
#2007-08-29|1268.95
#2007-08-30|1278.05
#2007-08-31|1308.42
#2007-09-03| .
#2007-09-04|1316.49
#2007-09-05|1307.57
#2007-09-06|1326.02
#2007-09-07|1338.61
#2007-09-10|1304.28
#2007-09-11|1311.34
#2007-09-12|1309.98
#2007-09-13|1300.86
#2007-09-14|1322.33
#2007-09-17|1315.78
#2007-09-18|1298.82
#2007-09-19|1364.77
#2007-09-20|1400.19
#2007-09-21|1402.94
#2007-09-24|1433.86
#2007-09-25|1458.53
#2007-09-26|1450.52
#2007-09-27|1475.29
#2007-09-28|1489.76
#2007-10-01|1490.13
#2007-10-02|1507.32
#2007-10-03|1505.57
#2007-10-04|1481.50
#2007-10-05|1488.42
#2007-10-08|1491.27
#2007-10-09|1491.83
#2007-10-10|1505.70
#2007-10-11|1527.78
#2007-10-12|1521.77
#2007-10-15|1528.21
#2007-10-16|1505.62
#2007-10-17|1495.07
#2007-10-18|1528.88
#2007-10-19|1502.46
#2007-10-22|1455.25
#2007-10-23|1473.88
#2007-10-24|1478.54
#2007-10-25|1461.30
#2007-10-26|1496.19
#2007-10-29|1525.96
#2007-10-30|1514.68
#2007-10-31|1506.73
#2007-11-01|1521.17
#2007-11-02|1484.73
#2007-11-05|1448.65
#2007-11-06|1463.08
#2007-11-07|1485.75
#2007-11-08|1447.62
#2007-11-09|1461.21
#2007-11-12|1418.11
#2007-11-13|1411.35
#2007-11-14|1434.90
#2007-11-15|1424.67
#2007-11-16|1398.77
#2007-11-19|1394.70
#2007-11-20|1380.31
#2007-11-21|1358.10
#2007-11-22| .
#2007-11-23|1353.72
#2007-11-26|1397.57
#2007-11-27|1381.09
#2007-11-28|1369.69
#2007-11-29|1401.61
#2007-11-30|1432.92
#2007-12-03|1436.34
#2007-12-04|1413.74
#2007-12-05|1394.77
#2007-12-06|1412.03
#2007-12-07|1437.79
#2007-12-10|1438.94
#2007-12-11|1457.53
#2007-12-12|1439.34
#2007-12-13|1415.01
#2007-12-14|1367.62
#2007-12-17|1319.36
#2007-12-18|1316.17
#2007-12-19|1313.24
#2007-12-20|1307.18
#2007-12-21|1330.84
#2007-12-24|1344.96
#2007-12-25| .
#2007-12-26|1370.49
#2007-12-27|1382.28
#2007-12-28|1377.74
#2007-12-31|1384.14
#2008-01-01| .
#2008-01-02|1401.64
#2008-01-03|1403.11
#2008-01-04|1384.96
#2008-01-07|1350.10
#2008-01-08|1349.98
#2008-01-09|1364.44
#2008-01-10|1357.31
#2008-01-11|1340.31
#2008-01-14|1346.64
#2008-01-15|1336.06
#2008-01-16|1272.42
#2008-01-17|1276.51
#2008-01-18|1272.80
#2008-01-21| .
#2008-01-22|1117.27
#2008-01-23|1183.10
#2008-01-24|1222.90
#2008-01-25|1285.71
#2008-01-28|1258.48
#2008-01-29|1253.58
#2008-01-30|1243.60
#2008-01-31|1277.25
#2008-02-01|1304.94
#2008-02-04|1332.43
#2008-02-05|1315.66
#2008-02-06|1252.07
#2008-02-07|1249.32
#2008-02-08|1221.97
#2008-02-11|1219.71
#2008-02-12|1232.88
#2008-02-13|1228.40
#2008-02-14|1284.74
#2008-02-15|1297.12
#2008-02-18| .
#2008-02-19|1328.97
#2008-02-20|1287.81
#2008-02-21|1323.87
#2008-02-22|1338.83
#2008-02-25|1346.52
#2008-02-26|1343.09
#2008-02-27|1382.40
#2008-02-28|1388.22
#2008-02-29|1387.12
#2008-03-03|1340.05
#2008-03-04|1339.47
#2008-03-05|1337.62
#2008-03-06|1363.15
#2008-03-07|1322.83
#2008-03-10|1264.41
#2008-03-11|1239.21
#2008-03-12|1273.59
#2008-03-13|1266.98
#2008-03-14|1280.22
#2008-03-17|1260.19
#2008-03-18|1239.90
#2008-03-19|1262.79
#2008-03-20|1194.88
#2008-03-21| .
#2008-03-24|1208.03
#2008-03-25|1240.77
#2008-03-26|1271.23
#2008-03-27|1273.43
#2008-03-28|1289.38
#2008-03-31|1266.50
#2008-04-01|1260.70
#2008-04-02|1279.20
#2008-04-03|1314.37
#2008-04-04|1323.35
#2008-04-07|1355.84
#2008-04-08|1341.36
#2008-04-09|1347.22
#2008-04-10|1345.77
#2008-04-11|1361.77
#2008-04-14|1341.17
#2008-04-15|1353.68
#2008-04-16|1387.16
#2008-04-17|1405.02
#2008-04-18|1377.22
#2008-04-21|1432.67
#2008-04-22|1414.82
#2008-04-23|1442.26
#2008-04-24|1423.04
#2008-04-25|1435.48
#2008-04-28|1429.51
#2008-04-29|1431.05
#2008-04-30|1404.36
#2008-05-01|1402.32
#2008-05-02|1424.15
#2008-05-05|1442.33
#2008-05-06|1458.13
#2008-05-07|1476.30
#2008-05-08|1473.14
#2008-05-09|1475.73
#2008-05-12|1476.26
#2008-05-13|1458.32
#2008-05-14|1492.91
#2008-05-15|1513.33
#2008-05-16|1548.28
#2008-05-19|1573.20
#2008-05-20|1581.04
#2008-05-21|1558.02
#2008-05-22|1561.94
#2008-05-23|1556.27
#2008-05-26| .
#2008-05-27|1539.76
#2008-05-28|1503.75
#2008-05-29|1519.47
#2008-05-30|1495.03
#2008-06-02|1528.31
#2008-06-03|1507.82
#2008-06-04|1514.83
#2008-06-05|1482.20
#2008-06-06|1513.00
#2008-06-09|1482.20
#2008-06-10|1440.42
#2008-06-11|1445.25
#2008-06-12|1383.99
#2008-06-13|1410.28
#2008-06-16|1431.52
#2008-06-17|1448.40
#2008-06-18|1462.87
#2008-06-19|1449.81
#2008-06-20|1441.45
#2008-06-23|1431.46
#2008-06-24|1452.54
#2008-06-25|1419.92
#2008-06-26|1422.03
#2008-06-27|1412.72
#2008-06-30|1429.84
#2008-07-01|1423.77
#2008-07-02|1399.20
#2008-07-03|1329.02
#2008-07-04| .
#2008-07-07|1323.60
#2008-07-08|1299.14
#2008-07-09|1308.86
#2008-07-10|1307.92
#2008-07-11|1342.79
#2008-07-14|1340.31
#2008-07-15|1341.88
#2008-07-16|1324.25
#2008-07-17|1307.14
#2008-07-18|1276.24
#2008-07-21|1302.52
#2008-07-22|1328.37
#2008-07-23|1320.79
#2008-07-24|1304.31
#2008-07-25|1270.84
#2008-07-28|1283.90
#2008-07-29|1269.94
#2008-07-30|1288.61
#2008-07-31|1307.61
#2008-08-01|1275.05
#2008-08-04|1232.23
#2008-08-05|1166.98
#2008-08-06|1195.07
#2008-08-07|1184.74
#2008-08-08|1172.03
#2008-08-11|1168.20
#2008-08-12|1147.85
#2008-08-13|1128.12
#2008-08-14|1159.79
#2008-08-15|1141.06
#2008-08-18|1158.74
#2008-08-19|1126.56
#2008-08-20|1153.29
#2008-08-21|1171.41
#2008-08-22|1165.32
#2008-08-25|1176.66
#2008-08-26|1171.72
#2008-08-27|1176.08
#2008-08-28|1188.35
#2008-08-29|1207.11
#2008-09-01| .
#2008-09-02|1145.34
#2008-09-03|1107.56
#2008-09-04|1082.21
#2008-09-05|1050.28
#2008-09-08|1082.65
#2008-09-09|1039.80
#2008-09-10|1005.37
#2008-09-11| 983.41
#2008-09-12|1023.70
#2008-09-15|1023.96
#2008-09-16| 990.84
#2008-09-17| 979.37
#2008-09-18| 968.74
#2008-09-19|1008.20
#2008-09-22|1081.58
#2008-09-23|1065.46
#2008-09-24|1058.07
#2008-09-25|1040.66
#2008-09-26|1014.98
#2008-09-29| 971.58
#2008-09-30| 891.74
#2008-10-01| 919.36
#2008-10-02| 870.68
#2008-10-03| 843.59
#2008-10-06| 780.96
#2008-10-07| 789.22
#2008-10-08| 700.21
#2008-10-09| 721.65
#2008-10-10| 651.52
#2008-10-13| 680.66
#2008-10-14| 761.31
#2008-10-15| 734.29
#2008-10-16| 640.37
#2008-10-17| 647.19
#2008-10-20| 682.22
#2008-10-21| 719.73
#2008-10-22| 676.41
#2008-10-23| 639.05
#2008-10-24| 594.26
#2008-10-27| 560.58
#2008-10-28| 603.69
#2008-10-29| 647.07
#2008-10-30| 709.04
#2008-10-31| 685.91
#2008-11-03| 712.74
#2008-11-04| 730.30
#2008-11-05| 779.24
#2008-11-06| 719.07
#2008-11-07| 682.33
#2008-11-10| 732.78
#2008-11-11| 694.46
#2008-11-12| 681.62
#2008-11-13| 630.55
#2008-11-14| 650.57
#2008-11-17| 638.82
#2008-11-18| 617.91
#2008-11-19| 602.63
#2008-11-20| 554.97
#2008-11-21| 576.96
#2008-11-24| 593.27
#2008-11-25| 633.97
#2008-11-26| 617.89
#2008-11-27| .
#2008-11-28| 663.06
#2008-12-01| 655.34
#2008-12-02| 609.79
#2008-12-03| 620.83
#2008-12-04| 613.33
#2008-12-05| 601.24
#2008-12-08| 636.14
#2008-12-09| 648.99
#2008-12-10| 678.01
#2008-12-11| 690.37
#2008-12-12| 657.06
#2008-12-15| 700.12
#2008-12-16| 688.71
#2008-12-17| 712.55
#2008-12-18| 711.64
#2008-12-19| 690.29
#2008-12-22| 683.49
#2008-12-23| 673.44
#2008-12-24| 667.88
#2008-12-25| .
#2008-12-26| 676.48
#2008-12-29| 692.01
#2008-12-30| 699.83
#2008-12-31| 708.35
#2009-01-01| .
#2009-01-02| 713.35
#2009-01-05| 732.16
#2009-01-06| 735.37
#2009-01-07| 764.86
#2009-01-08| 729.61
#2009-01-09| 734.26
#2009-01-12| 720.88
#2009-01-13| 684.94
#2009-01-14| 694.91
#2009-01-15| 657.81
#2009-01-16| 682.34
#2009-01-19| .
#2009-01-20| 665.98
#2009-01-21| 660.52
#2009-01-22| 662.35
#2009-01-23| 630.84
#2009-01-26| 632.96
#2009-01-27| 671.90
#2009-01-28| 674.32
#2009-01-29| 677.53
#2009-01-30| 656.68
#2009-02-02| 646.26
#2009-02-03| 650.95
#2009-02-04| 664.12
#2009-02-05| 676.62
#2009-02-06| 684.90
#2009-02-09| 697.08
#2009-02-10| 685.59
#2009-02-11| 676.81
#2009-02-12| 669.76
#2009-02-13| 675.96
#2009-02-16| .
#2009-02-17| 646.33
#2009-02-18| 634.16
#2009-02-19| 636.75
#2009-02-20| 626.09
#2009-02-23| 621.55
#2009-02-24| 605.52
#2009-02-25| 606.58
#2009-02-26| 603.19
#2009-02-27| 610.32
#2009-03-02| 590.59
#2009-03-03| 580.02
#2009-03-04| 584.49
#2009-03-05| 605.79
#2009-03-06| 592.33
#2009-03-09| 593.19
#2009-03-10| 596.52
#2009-03-11| 622.09
#2009-03-12| 610.31
#2009-03-13| 636.56
#2009-03-16| 644.50
#2009-03-17| 654.10
#2009-03-18| 647.75
#2009-03-19| 680.12
#2009-03-20| 677.07
#2009-03-23| 702.11
#2009-03-24| 715.47
#2009-03-25| 716.37
#2009-03-26| 727.81
#2009-03-27| 732.93
#2009-03-30| 697.01
#2009-03-31| 688.71
#2009-04-01| 696.08
#2009-04-02| 734.65
#2009-04-03| 747.33
#2009-04-06| 743.82
#2009-04-07| 724.97
#2009-04-08| 703.11
#2009-04-09| 728.15
#2009-04-10| .
#2009-04-13| 743.47
#2009-04-14| 757.42
#2009-04-15| 754.72
#2009-04-16| 754.90
#2009-04-17| 774.48
#2009-04-20| 778.71
#2009-04-21| 753.45
#2009-04-22| 754.60
#2009-04-23| 767.68
#2009-04-24| 766.44
#2009-04-27| 771.34
#2009-04-28| 745.14
#2009-04-29| 752.68
#2009-04-30| 770.75
#2009-05-01| 771.95
#2009-05-04| 791.86
#2009-05-05| 805.39
#2009-05-06| 799.98
#2009-05-07| 843.64
#2009-05-08| 844.73
#2009-05-11| 854.85
#2009-05-12| 846.16
#2009-05-13| 844.78
#2009-05-14| 803.20
#2009-05-15| 822.55
#2009-05-18| 810.74
#2009-05-19| 841.29
#2009-05-20| 860.92
#2009-05-21| 864.09
#2009-05-22| 854.59
#2009-05-25| .
#2009-05-26| 866.10
#2009-05-27| 875.66
#2009-05-28| 865.48
#2009-05-29| 894.70
#2009-06-01| 917.89
#2009-06-02| 941.17
#2009-06-03| 947.30
#2009-06-04| 913.47
#2009-06-05| 934.38
#2009-06-08| 921.80
#2009-06-09| 912.33
#2009-06-10| 938.96
#2009-06-11| 968.15
#2009-06-12| 964.78
#2009-06-15| 938.28
#2009-06-16| 916.47
#2009-06-17| 916.72
#2009-06-18| 896.28
#2009-06-19| 897.75
#2009-06-22| 899.18
#2009-06-23| 865.17
#2009-06-24| 876.70
#2009-06-25| 890.06
#2009-06-26| 903.33
#2009-06-29| 888.46
#2009-06-30| 909.67
#2009-07-01| 896.65
#2009-07-02| 900.49
#2009-07-03| .
#2009-07-06| 870.54
#2009-07-07| 862.24
#2009-07-08| 847.09
#2009-07-09| 846.02
#2009-07-10| 849.07
#2009-07-13| 827.23
#2009-07-14| 859.98
#2009-07-15| 878.09
#2009-07-16| 894.92
#2009-07-17| 894.11
#2009-07-20| 908.59
#2009-07-21| 935.21
#2009-07-22| 949.73
#2009-07-23| 956.04
#2009-07-24| 965.29
#2009-07-27| 975.55
#2009-07-28| 990.98
#2009-07-29| 973.51
#2009-07-30| 974.07
#2009-07-31| 995.48
#2009-08-03|1006.42
#2009-08-04|1015.31
#2009-08-05| 997.39
#2009-08-06|1010.62
#2009-08-07| 991.23
#2009-08-10| 995.21
#2009-08-11| 999.77
#2009-08-12| 994.85
#2009-08-13|1023.52
#2009-08-14|1026.64
#2009-08-17| 991.44
#2009-08-18| 986.85
#2009-08-19| 988.05
#2009-08-20| 998.46
#2009-08-21| 983.25
#2009-08-24|1020.56
#2009-08-25|1014.66
#2009-08-26|1020.24
#2009-08-27|1008.13
#2009-08-28|1018.91
#2009-08-31|1009.23
#2009-09-01|1011.42
#2009-09-02| 991.75
#2009-09-03| 999.21
#2009-09-04| 994.70
#2009-09-07| .
#2009-09-08|1038.29
#2009-09-09|1041.20
#2009-09-10|1050.12
#2009-09-11|1057.92
#2009-09-14|1035.30
#2009-09-15|1032.67
#2009-09-16|1057.83
#2009-09-17|1079.69
#2009-09-18|1061.36
#2009-09-21|1046.22
#2009-09-22|1058.66
#2009-09-23|1064.37
#2009-09-24|1063.53
#2009-09-25|1050.88
#2009-09-28|1024.38
#2009-09-29|1031.68
#2009-09-30|1041.61
#2009-10-01|1025.95
#2009-10-02| 992.60
#2009-10-05| 985.90
#2009-10-06|1013.25
#2009-10-07|1046.82
#2009-10-08|1067.10
#2009-10-09|1070.00
#2009-10-12|1070.23
#2009-10-13|1083.75
#2009-10-14|1090.31
#2009-10-15|1101.86
#2009-10-16|1095.59
#2009-10-19|1103.99
#2009-10-20|1115.76
#2009-10-21|1113.38
#2009-10-22|1102.58
#2009-10-23|1107.22
#2009-10-26|1095.68
#2009-10-27|1067.76
#2009-10-28|1045.88
#2009-10-29|1024.86
#2009-10-30|1044.44
#2009-11-02|1024.79
#2009-11-03|1023.56
#2009-11-04|1032.34
#2009-11-05|1022.93
#2009-11-06|1049.71
#2009-11-09|1065.27
#2009-11-10|1080.03
#2009-11-11|1084.17
#2009-11-12|1080.96
#2009-11-13|1076.27
#2009-11-16|1097.19
#2009-11-17|1087.86
#2009-11-18|1088.43
#2009-11-19|1076.87
#2009-11-20|1067.32
#2009-11-23|1085.86
#2009-11-24|1071.79
#2009-11-25|1091.24
#2009-11-26| .
#2009-11-27|1053.60
#2009-11-30|1090.85
#2009-12-01|1108.30
#2009-12-02|1123.68
#2009-12-03|1143.72
#2009-12-04|1113.94
#2009-12-07|1108.15
#2009-12-08|1113.82
#2009-12-09|1103.94
#2009-12-10|1093.37
#2009-12-11|1102.77
#2009-12-14|1113.20
#2009-12-15|1108.18
#2009-12-16|1102.56
#2009-12-17|1097.09
#2009-12-18|1082.98
#2009-12-21|1081.53
#2009-12-22|1088.06
#2009-12-23|1097.49
#2009-12-24|1113.78
#2009-12-25| .
#2009-12-28|1120.76
#2009-12-29|1133.73
#2009-12-30|1119.86
#2009-12-31|1128.19
#2010-01-01| .
#2010-01-04|1147.39
#2010-01-05|1165.23
#2010-01-06|1176.84
#2010-01-07|1178.65
#2010-01-08|1177.85
#2010-01-11|1205.09
#2010-01-12|1202.56
#2010-01-13|1179.23
#2010-01-14|1201.73
#2010-01-15|1195.08
#2010-01-18| .
#2010-01-19|1175.50
#2010-01-20|1164.19
#2010-01-21|1150.21
#2010-01-22|1128.96
#2010-01-25|1119.11
#2010-01-26|1109.80
#2010-01-27|1083.23
#2010-01-28|1087.72
#2010-01-29|1052.55
#2010-02-01|1037.69
#2010-02-02|1070.06
#2010-02-03|1085.78
#2010-02-04|1068.36
#2010-02-05|1034.05
#2010-02-08|1037.64
#2010-02-09|1036.29
#2010-02-10|1041.98
#2010-02-11|1060.31
#2010-02-12|1069.51
#2010-02-15| .
#2010-02-16|1068.15
#2010-02-17|1095.49
#2010-02-18|1088.80
#2010-02-19|1066.25
#2010-02-22|1100.12
#2010-02-23|1100.81
#2010-02-24|1078.85
#2010-02-25|1064.49
#2010-02-26|1081.79
#2010-03-01|1090.86
#2010-03-02|1102.73
#2010-03-03|1122.71
#2010-03-04|1118.76
#2010-03-05|1128.83
#2010-03-08|1157.13
#2010-03-09|1156.57
#2010-03-10|1152.27
#2010-03-11|1151.67
#2010-03-12|1157.17
#2010-03-15|1148.83
#2010-03-16|1151.98
#2010-03-17|1176.80
#2010-03-18|1172.39
#2010-03-19|1174.07
#2010-03-22|1166.54
#2010-03-23|1170.80
#2010-03-24|1160.82
#2010-03-25|1160.14
#2010-03-26|1165.66
#2010-03-29|1180.24
#2010-03-30|1202.08
#2010-03-31|1187.25
#2010-04-01|1201.61
#2010-04-02| .
#2010-04-05|1205.55
#2010-04-06|1216.40
#2010-04-07|1224.44
#2010-04-08|1214.63
#2010-04-09|1222.98
#2010-04-12|1230.49
#2010-04-13|1208.87
#2010-04-14|1217.44
#2010-04-15|1222.69
#2010-04-16|1208.83
#2010-04-19|1180.68
#2010-04-20|1186.05
#2010-04-21|1195.98
#2010-04-22|1177.79
#2010-04-23|1166.21
#2010-04-26|1180.77
#2010-04-27|1184.35
#2010-04-28|1154.13
#2010-04-29|1146.77
#2010-04-30|1154.19
#2010-05-03|1129.18
#2010-05-04|1102.93
#2010-05-05|1102.48
#2010-05-06|1070.27
#2010-05-07|1059.00
#2010-05-10|1093.30
#2010-05-11|1073.33
#2010-05-12|1072.75
#2010-05-13|1100.57
#2010-05-14|1090.67
#2010-05-17|1045.10
#2010-05-18|1035.65
#2010-05-19|1010.61
#2010-05-20| 989.74
#2010-05-21| 981.24
#2010-05-24| 997.08
#2010-05-25| 953.44
#2010-05-26| 976.53
#2010-05-27|1011.08
#2010-05-28|1023.56
#2010-05-31| .
#2010-06-01|1011.43
#2010-06-02| 988.64
#2010-06-03|1022.50
#2010-06-04|1002.86
#2010-06-07| 960.69
#2010-06-08| 971.79
#2010-06-09| 973.81
#2010-06-10| 993.62
#2010-06-11|1012.53
#2010-06-14|1030.50
#2010-06-15|1029.84
#2010-06-16|1053.34
#2010-06-17|1047.96
#2010-06-18|1056.95
#2010-06-21|1087.53
#2010-06-22|1076.27
#2010-06-23|1054.32
#2010-06-24|1060.17
#2010-06-25|1039.37
#2010-06-28|1036.23
#2010-06-29|1015.14
#2010-06-30| 991.39
#2010-07-01| 977.27
#2010-07-02| 980.92
#2010-07-05| .
#2010-07-06| 998.89
#2010-07-07|1000.86
#2010-07-08|1026.24
#2010-07-09|1032.27
#2010-07-12|1038.05
#2010-07-13|1025.41
#2010-07-14|1047.71
#2010-07-15|1037.78
#2010-07-16|1026.50
#2010-07-19|1012.77
#2010-07-20|1020.90
#2010-07-21|1029.83
#2010-07-22|1034.91
#2010-07-23|1059.05
#2010-07-26|1071.67
#2010-07-27|1066.84
#2010-07-28|1079.45
#2010-07-29|1090.28
#2010-07-30|1080.65
#2010-08-02|1092.76
#2010-08-03|1114.01
#2010-08-04|1099.91
#2010-08-05|1112.08
#2010-08-06|1121.57
#2010-08-09|1123.80
#2010-08-10|1105.11
#2010-08-11|1077.16
#2010-08-12|1056.20
#2010-08-13|1071.47
#2010-08-16|1070.67
#2010-08-17|1076.04
#2010-08-18|1069.01
#2010-08-19|1074.44
#2010-08-20|1048.57
#2010-08-23|1053.70
#2010-08-24|1041.00
#2010-08-25|1019.88
#2010-08-26|1030.29
#2010-08-27|1036.82
#2010-08-30|1057.17
#2010-08-31|1032.92
#2010-09-01|1062.06
#2010-09-02|1075.45
#2010-09-03|1087.32
#2010-09-06| .
#2010-09-07|1106.45
#2010-09-08|1095.04
#2010-09-09|1113.28
#2010-09-10|1113.91
#2010-09-13|1136.44
#2010-09-14|1147.36
#2010-09-15|1149.19
#2010-09-16|1133.60
#2010-09-17|1145.24
#2010-09-20|1151.89
#2010-09-21|1148.54
#2010-09-22|1158.65
#2010-09-23|1161.13
#2010-09-24|1152.73
#2010-09-27|1172.76
#2010-09-28|1175.15
#2010-09-29|1185.28
#2010-09-30|1169.17
#2010-10-01|1175.06
#2010-10-04|1178.57
#2010-10-05|1181.35
#2010-10-06|1219.26
#2010-10-07|1234.12
#2010-10-08|1234.10
#2010-10-11|1244.77
#2010-10-12|1218.17
#2010-10-13|1230.54
#2010-10-14|1264.19
#2010-10-15|1254.49
#2010-10-18|1247.01
#2010-10-19|1231.40
#2010-10-20|1230.20
#2010-10-21|1230.96
#2010-10-22|1232.70
#2010-10-25|1253.35
#2010-10-26|1242.13
#2010-10-27|1210.71
#2010-10-28|1224.49
#2010-10-29|1224.19
#2010-11-01|1232.23
#2010-11-02|1238.61
#2010-11-03|1239.96
#2010-11-04|1279.53
#2010-11-05|1313.80
#2010-11-08|1315.89
#2010-11-09|1317.22
#2010-11-10|1286.85
#2010-11-11|1299.38
#2010-11-12|1282.54
#2010-11-15|1272.86
#2010-11-16|1257.92
#2010-11-17|1241.93
#2010-11-18|1262.95
#2010-11-19|1259.82
#2010-11-22|1270.83
#2010-11-23|1253.05
#2010-11-24|1250.41
#2010-11-25| .
#2010-11-26|1242.35
#2010-11-29|1238.89
#2010-11-30|1224.10
#2010-12-01|1233.06
#2010-12-02|1267.68
#2010-12-03|1292.10
#2010-12-06|1300.65
#2010-12-07|1308.17
#2010-12-08|1291.60
#2010-12-09|1303.65
#2010-12-10|1302.10
#2010-12-13|1320.31
#2010-12-14|1335.12
#2010-12-15|1323.58
#2010-12-16|1315.76
#2010-12-17|1312.71
#2010-12-20|1314.01
#2010-12-21|1331.17
#2010-12-22|1341.46
#2010-12-23|1352.77
#2010-12-24| .
#2010-12-27|1347.03
#2010-12-28|1357.87
#2010-12-29|1361.92
#2010-12-30|1364.15
#2010-12-31|1370.79
#2011-01-03|1362.35
#2011-01-04|1365.63
#2011-01-05|1342.98
#2011-01-06|1350.29
#2011-01-07|1344.50
#2011-01-10|1339.66
#2011-01-11|1331.94
#2011-01-12|1349.35
#2011-01-13|1376.16
#2011-01-14|1360.87
#2011-01-17| .
#2011-01-18|1367.99
#2011-01-19|1391.15
#2011-01-20|1346.19
#2011-01-21|1327.97
#2011-01-24|1343.97
#2011-01-25|1352.01
#2011-01-26|1350.96
#2011-01-27|1352.84
#2011-01-28|1335.38
#2011-01-31|1328.13
#2011-02-01|1352.96
#2011-02-02|1374.12
#2011-02-03|1386.86
#2011-02-04|1409.50
#2011-02-07|1409.55
#2011-02-08|1421.16
#2011-02-09|1405.68
#2011-02-10|1394.47
#2011-02-11|1385.03
#2011-02-14|1402.72
#2011-02-15|1404.20
#2011-02-16|1399.41
#2011-02-17|1412.41
#2011-02-18|1415.01
#2011-02-21| .
#2011-02-22|1383.79
#2011-02-23|1378.36
#2011-02-24|1369.59
#2011-02-25|1381.98
#2011-02-28|1392.42
#2011-03-01|1402.67
#2011-03-02|1387.61
#2011-03-03|1389.57
#2011-03-04|1403.55
#2011-03-07|1387.37
#2011-03-08|1374.65
#2011-03-09|1366.86
#2011-03-10|1322.67
#2011-03-11|1315.40
#2011-03-14|1268.21
#2011-03-15|1178.00
#2011-03-16|1229.81
#2011-03-17|1232.91
#2011-03-18|1265.80
#2011-03-21|1275.39
#2011-03-22|1308.80
#2011-03-23|1304.65
#2011-03-24|1322.94
#2011-03-25|1333.57
#2011-03-28|1326.10
#2011-03-29|1324.85
#2011-03-30|1359.71
#2011-03-31|1376.05
#2011-04-01|1369.66
#2011-04-04|1378.18
#2011-04-05|1374.33
#2011-04-06|1377.50
#2011-04-07|1374.88
#2011-04-08|1393.33
#2011-04-11|1417.39
#2011-04-12|1387.41
#2011-04-13|1388.61
#2011-04-14|1388.49
#2011-04-15|1380.61
#2011-04-18|1376.03
#2011-04-19|1354.40
#2011-04-20|1389.63
#2011-04-21|1411.32
#2011-04-22| .
#2011-04-25|1407.01
#2011-04-26|1409.10
#2011-04-27|1397.38
#2011-04-28|1415.11
#2011-04-29|1404.90
#2011-05-02|1425.08
#2011-05-03|1405.02
#2011-05-04|1390.93
#2011-05-05|1391.51
#2011-05-06|1375.87
#2011-05-09|1374.85
#2011-05-10|1383.82
#2011-05-11|1390.53
#2011-05-12|1350.99
#2011-05-13|1344.30
#2011-05-16|1319.76
#2011-05-17|1321.64
#2011-05-18|1335.98
#2011-05-19|1343.17
#2011-05-20|1331.90
#2011-05-23|1298.84
#2011-05-24|1298.01
#2011-05-25|1286.26
#2011-05-26|1321.44
#2011-05-27|1334.85
#2011-05-30| .
#2011-05-31|1350.57
#2011-06-01|1361.01
#2011-06-02|1326.51
#2011-06-03|1319.42
#2011-06-06|1316.82
#2011-06-07|1315.23
#2011-06-08|1308.38
#2011-06-09|1307.47
#2011-06-10|1308.46
#2011-06-13|1306.87
#2011-06-14|1318.55
#2011-06-15|1313.72
#2011-06-16|1278.67
#2011-06-17|1282.01
#2011-06-20|1264.92
#2011-06-21|1284.27
#2011-06-22|1303.86
#2011-06-23|1279.28
#2011-06-24|1290.88
#2011-06-27|1269.48
#2011-06-28|1279.76
#2011-06-29|1311.98
#2011-06-30|1338.47
#2011-07-01|1339.67
#2011-07-04| .
#2011-07-05|1347.60
#2011-07-06|1361.90
#2011-07-07|1365.63
#2011-07-08|1379.41
#2011-07-11|1358.28
#2011-07-12|1335.61
#2011-07-13|1358.43
#2011-07-14|1354.99
#2011-07-15|1345.49
#2011-07-18|1341.26
#2011-07-19|1350.56
#2011-07-20|1369.64
#2011-07-21|1379.83
#2011-07-22|1388.45
#2011-07-25|1379.48
#2011-07-26|1402.26
#2011-07-27|1398.63
#2011-07-28|1373.86
#2011-07-29|1362.89
#2011-08-01|1387.89
#2011-08-02|1355.07
#2011-08-03|1314.58
#2011-08-04|1284.23
#2011-08-05|1218.57
#2011-08-08|1176.45
#2011-08-09|1167.43
#2011-08-10|1206.80
#2011-08-11|1197.14
#2011-08-12|1204.01
#2011-08-15|1244.32
#2011-08-16|1239.30
#2011-08-17|1252.31
#2011-08-18|1215.33
#2011-08-19|1178.38
#2011-08-22|1165.12
#2011-08-23|1188.01
#2011-08-24|1180.09
#2011-08-25|1189.50
#2011-08-26|1199.51
#2011-08-29|1225.10
#2011-08-30|1238.62
#2011-08-31|1251.59
#2011-09-01|1260.21
#2011-09-02|1236.72
#2011-09-05| .
#2011-09-06|1173.10
#2011-09-07|1208.45
#2011-09-08|1216.27
#2011-09-09|1196.29
#2011-09-12|1154.21
#2011-09-13|1171.28
#2011-09-14|1143.83
#2011-09-15|1169.46
#2011-09-16|1203.30
#2011-09-19|1182.28
#2011-09-20|1168.34
#2011-09-21|1166.29
#2011-09-22|1095.74
#2011-09-23|1073.59
#2011-09-26|1025.87
#2011-09-27|1083.51
#2011-09-28|1092.35
#2011-09-29|1077.29
#2011-09-30|1066.87
#2011-10-03|1027.34
#2011-10-04|1005.25
#2011-10-05|1024.95
#2011-10-06|1067.91
#2011-10-07|1106.31
#2011-10-10|1118.43
#2011-10-11|1133.92
#2011-10-12|1139.00
#2011-10-13|1158.71
#2011-10-14|1147.96
#2011-10-17|1171.15
#2011-10-18|1132.58
#2011-10-19|1133.25
#2011-10-20|1097.98
#2011-10-21|1109.80
#2011-10-24|1150.67
#2011-10-25|1150.43
#2011-10-26|1140.94
#2011-10-27|1200.10
#2011-10-28|1213.77
#2011-10-31|1169.87
#2011-11-01|1119.40
#2011-11-02|1110.78
#2011-11-03|1108.41
#2011-11-04|1141.09
#2011-11-07|1135.90
#2011-11-08|1134.83
#2011-11-09|1138.86
#2011-11-10|1104.56
#2011-11-11|1123.74
#2011-11-14|1125.00
#2011-11-15|1108.60
#2011-11-16|1094.02
#2011-11-17|1094.78
#2011-11-18|1074.91
#2011-11-21|1050.38
#2011-11-22|1046.10
#2011-11-23|1017.43
#2011-11-24| .
#2011-11-25|1004.24
#2011-11-28|1035.78
#2011-11-29|1057.91
#2011-11-30|1073.47
#2011-12-01|1108.88
#2011-12-02|1117.78
#2011-12-05|1129.65
#2011-12-06|1100.70
#2011-12-07|1116.50
#2011-12-08|1109.86
#2011-12-09|1086.31
#2011-12-12|1093.63
#2011-12-13|1073.71
#2011-12-14|1057.18
#2011-12-15|1035.47
#2011-12-16|1043.92
#2011-12-19|1014.74
#2011-12-20|1022.50
#2011-12-21|1045.68
#2011-12-22|1034.44
#2011-12-23|1045.77
#2011-12-26| .
#2011-12-27|1049.72
#2011-12-28|1033.86
#2011-12-29|1030.07
#2011-12-30|1046.03
#2012-01-02| .
#2012-01-03|1065.40
#2012-01-04|1089.66
#2012-01-05|1070.02
#2012-01-06|1054.21
#2012-01-09|1055.49
#2012-01-10|1070.33
#2012-01-11|1081.26
#2012-01-12|1081.93
#2012-01-13|1089.90
#2012-01-16| .
#2012-01-17|1099.97
#2012-01-18|1113.69
#2012-01-19|1126.86
#2012-01-20|1145.83
#2012-01-23|1149.50
#2012-01-24|1133.36
#2012-01-25|1142.00
#2012-01-26|1157.98
#2012-01-27|1166.59
#2012-01-30|1159.12
#2012-01-31|1156.62
#2012-02-01|1157.59
#2012-02-02|1174.63
#2012-02-03|1170.27
#2012-02-06|1184.84
#2012-02-07|1186.73
#2012-02-08|1198.44
#2012-02-09|1191.74
#2012-02-10|1165.88
#2012-02-13|1179.34
#2012-02-14|1159.59
#2012-02-15|1167.66
#2012-02-16|1147.45
#2012-02-17|1152.08
#2012-02-20| .
#2012-02-21|1178.44
#2012-02-22|1177.76
#2012-02-23|1182.07
#2012-02-24|1185.62
#2012-02-27|1182.85
#2012-02-28|1182.18
#2012-02-29|1187.47
#2012-03-01|1166.41
#2012-03-02|1168.68
#2012-03-05|1153.67
#2012-03-06|1128.73
#2012-03-07|1114.02
#2012-03-08|1126.37
#2012-03-09|1143.65
#2012-03-12|1136.35
#2012-03-13|1142.23
#2012-03-14|1143.84
#2012-03-15|1145.49
#2012-03-16|1149.13
#2012-03-19|1155.34
#2012-03-20|1141.99
#2012-03-21|1126.79
#2012-03-22|1127.69
#2012-03-23|1120.37
#2012-03-26|1120.75
#2012-03-27|1134.57
#2012-03-28|1134.57
#2012-03-29|1122.92
#2012-03-30|1128.68
#2012-04-02|1136.69
#2012-04-03|1133.61
#2012-04-04|1107.87
#2012-04-05|1103.45
#2012-04-06| .
#2012-04-09|1096.12
#2012-04-10|1090.49
#2012-04-11|1078.89
#2012-04-12|1099.40
#2012-04-13|1106.40
#2012-04-16|1096.72
#2012-04-17|1093.25
#2012-04-18|1117.20
#2012-04-19|1112.93
#2012-04-20|1111.11
#2012-04-23|1103.84
#2012-04-24|1093.07
#2012-04-25|1093.48
#2012-04-26|1098.82
#2012-04-27|1101.88
#2012-04-30|1112.09
#2012-05-01|1101.10
#2012-05-02|1103.12
#2012-05-03|1096.27
#2012-05-04|1086.31
#2012-05-07|1048.55
#2012-05-08|1046.44
#2012-05-09|1023.68
#2012-05-10|1037.47
#2012-05-11|1025.30
#2012-05-14|1013.92
#2012-05-15| 993.47
#2012-05-16| 961.52
#2012-05-17| 979.60
#2012-05-18| 943.71
#2012-05-21| 951.37
#2012-05-22| 963.65
#2012-05-23| 938.33
#2012-05-24| 939.01
#2012-05-25| 927.76
#2012-05-28| .
#2012-05-29| 958.17
#2012-05-30| 945.37
#2012-05-31| 940.69
#2012-06-01| 920.18
#2012-06-04| 895.95
#2012-06-05| 913.99
#2012-06-06| 930.80
#2012-06-07| 942.51
#2012-06-08| 925.72
#2012-06-11| 939.81
#2012-06-12| 930.41
#2012-06-13| 939.35
#2012-06-14| 935.84
#2012-06-15| 946.21
#2012-06-18| 971.44
#2012-06-19| 970.06
#2012-06-20| 978.39
#2012-06-21| 962.02
#2012-06-22| 943.42
#2012-06-25| 935.25
#2012-06-26| 925.20
#2012-06-27| 926.50
#2012-06-28| 930.61
#2012-06-29| 958.07
#2012-07-02| 967.76
#2012-07-03| 969.90
#2012-07-04| .
#2012-07-05| 982.60
#2012-07-06| 973.97
#2012-07-09| 950.46
#2012-07-10| 942.71
#2012-07-11| 937.45
#2012-07-12| 910.89
#2012-07-13| 918.73
#2012-07-16| 927.94
#2012-07-17| 921.80
#2012-07-18| 912.69
#2012-07-19| 936.75
#2012-07-20| 930.47
#2012-07-23| 898.09
#2012-07-24| 900.71
#2012-07-25| 891.37
#2012-07-26| 902.17
#2012-07-27| 922.37
#2012-07-30| 930.99
#2012-07-31| 941.08
#2012-08-01| 929.69
#2012-08-02| 932.99
#2012-08-03| 915.77
#2012-08-06| 936.55
#2012-08-07| 946.62
#2012-08-08| 957.00
#2012-08-09| 970.72
#2012-08-10| 967.18
#2012-08-13| 970.91
#2012-08-14| 967.88
#2012-08-15| 958.22
#2012-08-16| 966.78
#2012-08-17| 973.98
#2012-08-20| 974.21
#2012-08-21| 977.09
#2012-08-22| 969.64
#2012-08-23| 984.83
#2012-08-24| 964.19
#2012-08-27| 962.95
#2012-08-28| 953.51
#2012-08-29| 946.27
#2012-08-30| 922.92
#2012-08-31| 913.69
#2012-09-03| .
#2012-09-04| 909.34
#2012-09-05| 889.67
#2012-09-06| 898.69
#2012-09-07| 936.48
#2012-09-10| 949.65
#2012-09-11| 950.97
#2012-09-12| 965.00
#2012-09-13| 967.89
#2012-09-14| 998.75
#2012-09-17|1003.88
#2012-09-18|1005.24
#2012-09-19|1017.59
#2012-09-20| 997.42
#2012-09-21|1000.10
#2012-09-24| 984.83
#2012-09-25| 983.33
#2012-09-26| 963.19
#2012-09-27| 972.59
#2012-09-28| 970.14
#2012-10-01| 962.97
#2012-10-02| 966.86
#2012-10-03| 953.42
#2012-10-04| 953.81
#2012-10-05| 968.86
#2012-10-08| 966.66
#2012-10-09| 966.45
#2012-10-10| 960.01
#2012-10-11| 955.15
#2012-10-12| 963.21
#2012-10-15| 959.49
#2012-10-16| 965.49
#2012-10-17| 986.31
#2012-10-18|1007.29
#2012-10-19|1010.49
#2012-10-22| 999.01
#2012-10-23| 995.68
#2012-10-24| 986.23
#2012-10-25| 991.14
#2012-10-26| 977.79
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.33
#2012-11-01| 984.08
#2012-11-02| 992.92
#2012-11-05| 996.26
#2012-11-06| 996.91
#2012-11-07|1005.89
#2012-11-08| 993.70
#2012-11-09| 984.91
#2012-11-12| 981.26
#2012-11-13| 970.78
#2012-11-14| 959.90
#2012-11-15| 951.27
#2012-11-16| 955.51
#2012-11-19| 968.78
#2012-11-20| 973.52
#2012-11-21| 969.92
#2012-11-22| .
#2012-11-23| 987.62
#2012-11-26| 996.37
#2012-11-27| 998.34
#2012-11-28| 985.75
#2012-11-29| 994.99
#2012-11-30|1000.00
#2012-12-03|1000.34
#2012-12-04| 997.75
#2012-12-05| 995.34
#2012-12-06|1002.72
#2012-12-07|1006.16
#2012-12-10|1012.80
#2012-12-11|1019.61
#2012-12-12|1024.55
#2012-12-13|1028.52
#2012-12-14|1031.25
#2012-12-17|1034.38
#2012-12-18|1042.92
#2012-12-19|1059.02
#2012-12-20|1057.13
#2012-12-21|1042.84
#2012-12-24|1037.55
#2012-12-25|1040.45
#2012-12-26|1043.59
#2012-12-27|1049.10
#2012-12-28|1060.70
#2012-12-31|1054.72
#2013-01-01|1054.72
#2013-01-02|1074.14
#2013-01-03|1088.38
#2013-01-04|1085.06
#2013-01-07|1080.45
#2013-01-08|1069.73
#2013-01-09|1070.38
#2013-01-10|1080.76
#2013-01-11|1068.70
#2013-01-14|1069.55
#2013-01-15|1073.80
#2013-01-16|1062.31
#2013-01-17|1055.50
#2013-01-18|1069.69
#2013-01-21|1069.00
#2013-01-22|1075.47
#2013-01-23|1068.35
#2013-01-24|1062.11
#2013-01-25|1064.75
#2013-01-28|1059.90
#2013-01-29|1067.39
#2013-01-30|1077.45
#2013-01-31|1079.41
#2013-02-01|1080.49
#2013-02-04|1092.61
#2013-02-05|1070.44
#2013-02-06|1084.15
#2013-02-07|1088.00
#2013-02-08|1095.59
#2013-02-11|1087.16
#2013-02-12|1091.84
#2013-02-13|1090.64
#2013-02-14|1104.87
#2013-02-15|1086.00
#2013-02-18|1091.76
#2013-02-19|1097.91
#2013-02-20|1090.01
#2013-02-21|1060.82
#2013-02-22|1064.24
#2013-02-25|1072.02
#2013-02-26|1061.01
#2013-02-27|1061.81
#2013-02-28|1074.71
#2013-03-01|1059.26
#2013-03-04|1046.06
#2013-03-05|1037.90
#2013-03-06|1048.42
#2013-03-07|1044.70
#2013-03-08|1047.12
#2013-03-11|1050.99
#2013-03-12|1049.24
#2013-03-13|1051.13
#2013-03-14|1042.37
#2013-03-15|1060.92
#2013-03-18|1038.63
#2013-03-19|1044.58
#2013-03-20|1031.01
#2013-03-21|1040.96
#2013-03-22|1031.84
#2013-03-25|1033.95
#2013-03-26|1025.58
#2013-03-27|1030.88
#2013-03-28|1018.01
#2013-03-29|1017.74
#2013-04-01|1006.39
#2013-04-02| 993.93
#2013-04-03| 987.74
#2013-04-04| 966.02
#2013-04-05| 972.03
#2013-04-08| 984.24
#2013-04-09|1001.49
#2013-04-10|1021.63
#2013-04-11|1027.50
#2013-04-12|1025.84
#2013-04-15| 992.67
#2013-04-16| 977.66
#2013-04-17| 981.68
#2013-04-18| 949.04
#2013-04-19| 960.11
#2013-04-22| 973.90
#2013-04-23| 966.57
#2013-04-24| 989.38
#2013-04-25| 993.20
#2013-04-26|1007.49
#2013-04-29|1005.62
#2013-04-30|1012.79
#2013-05-01| 998.70
#2013-05-02| 978.08
#2013-05-03| 978.82
#2013-05-06| 987.44
#2013-05-07|1014.94
#2013-05-08|1029.09
#2013-05-09|1025.75
#2013-05-10|1021.05
#2013-05-13|1019.48
#2013-05-14|1015.69
#2013-05-15|1011.82
#2013-05-16|1004.28
#2013-05-17|1003.24
#2013-05-20|1024.46
#2013-05-21|1039.57
#2013-05-22|1034.56
#2013-05-23|1002.72
#2013-05-24|1003.51
#2013-05-27| 972.24
#2013-05-28| 972.32
#2013-05-29| 992.01
#2013-05-30| 967.70
#2013-05-31| 971.56
#2013-06-03| 962.38
#2013-06-04| 968.30
#2013-06-05| 957.07
#2013-06-06| 937.47
#2013-06-07| 918.33
#2013-06-10| 933.65
#2013-06-11| 936.60
#2013-06-12| 942.04
#2013-06-13| 916.35
#2013-06-14| 933.04
#2013-06-17| 944.59
#2013-06-18| 932.67
#2013-06-19| 955.30
#2013-06-20| 904.45
#2013-06-21| 908.65
#2013-06-24| 893.81
#2013-06-25| 877.51
#2013-06-26| 888.36
#2013-06-27| 895.81
#2013-06-28| 900.54
#2013-07-01| 900.72
#2013-07-02| 919.77
#2013-07-03| 909.50
#2013-07-04| 915.64
#2013-07-05| 920.97
#2013-07-08| 904.73
#2013-07-09| 920.73
#2013-07-10| 928.84
#2013-07-11| 947.88
#2013-07-12| 954.35
#2013-07-15| 952.00
#2013-07-16| 964.98
#2013-07-17| 973.27
#2013-07-18| 969.54
#2013-07-19| 958.44
#2013-07-22| 971.48
#2013-07-23| 982.28
#2013-07-24| 981.14
#2013-07-25| 974.82
#2013-07-26| 966.95
#2013-07-29| 944.91
#2013-07-30| 952.31
#2013-07-31| 937.96
#2013-08-01| 950.81
#2013-08-02| 974.26
#2013-08-05| 972.14
#2013-08-06| 985.55
#2013-08-07| 963.92
#2013-08-08| 971.39
#2013-08-09| 984.93
#2013-08-12| 997.11
#2013-08-13| 999.80
#2013-08-14|1007.21
#2013-08-15| 997.69
#2013-08-16| 994.32
#2013-08-19| 990.82
#2013-08-20| 974.05
#2013-08-21| 961.25
#2013-08-22| 952.79
#2013-08-23| 971.45
#2013-08-26| 972.70
#2013-08-27| 974.52
#2013-08-28| 952.34
#2013-08-29| 952.77
#2013-08-30| 950.28
#2013-09-02| 959.20
#2013-09-03| 980.18
#2013-09-04| 992.00
#2013-09-05| 988.05
#2013-09-06| 992.18
#2013-09-09|1007.73
#2013-09-10|1016.90
#2013-09-11|1023.56
#2013-09-12|1026.78
#2013-09-13|1013.75
#2013-09-16|1025.09
#2013-09-17|1020.65
#2013-09-18|1022.61
#2013-09-19|1053.59
#2013-09-20|1043.36
#2013-09-23|1046.35
#2013-09-24|1042.83
#2013-09-25|1044.28
#2013-09-26|1048.06
#2013-09-27|1048.85
#2013-09-30|1030.89
#2013-10-01|1027.78
#2013-10-02|1016.06
#2013-10-03|1019.03
#2013-10-04|1012.87
#2013-10-07| 997.68
#2013-10-08|1000.96
#2013-10-09|1010.22
#2013-10-10|1004.45
#2013-10-11|1020.84
#2013-10-14|1019.72
#2013-10-15|1027.14
#2013-10-16|1028.93
#2013-10-17|1044.24
#2013-10-18|1043.19
#2013-10-21|1049.96
#2013-10-22|1060.03
#2013-10-23|1055.65
#2013-10-24|1053.85
#2013-10-25|1041.26
#2013-10-28|1051.43
#2013-10-29|1038.21
#2013-10-30|1040.99
#2013-10-31|1032.90
#2013-11-01|1018.75
#2013-11-04|1023.04
#2013-11-05|1026.25
#2013-11-06|1039.37
#2013-11-07|1029.74
#2013-11-08|1018.97
#2013-11-11|1025.37
#2013-11-12|1031.49
#2013-11-13|1025.25
#2013-11-14|1034.04
#2013-11-15|1043.82
#2013-11-18|1048.32
#2013-11-19|1045.91
#2013-11-20|1042.34
#2013-11-21|1030.30
#2013-11-22|1027.03
#2013-11-25|1027.50
#2013-11-26|1022.36
#2013-11-27|1006.12
#2013-11-28|1011.36
#2013-11-29|1015.30
#2013-12-02|1006.80
#2013-12-03|1006.49
#2013-12-04| 995.24
#2013-12-05| 992.25
#2013-12-06| 996.16
#2013-12-09|1002.44
#2013-12-10|1006.42
#2013-12-11| 995.97
#2013-12-12| 971.92
#2013-12-13| 975.02
#2013-12-16| 968.15
#2013-12-17| 972.62
#2013-12-18| 976.84
#2013-12-19| 985.60
#2013-12-20| 995.00
#2013-12-23| 996.96
#2013-12-24| 994.21
#2013-12-25| 992.59
#2013-12-26| 997.60
#2013-12-27|1004.69
#2013-12-30|1014.89
#2013-12-31|1015.73
#2014-01-01|1015.73
#2014-01-02|1020.80
#2014-01-03|1021.96
#2014-01-06|1014.94
#2014-01-07|1001.14
#2014-01-08|1003.69
#2014-01-09| 995.90
#2014-01-10| 996.11
#2014-01-13|1006.61
#2014-01-14| 988.09
#2014-01-15| 990.10
#2014-01-16| 998.46
#2014-01-17|1009.24
#2014-01-20|1012.90
#2014-01-21|1009.68
#2014-01-22|1010.77
#2014-01-23| 996.18
#2014-01-24| 992.58
#2014-01-27| 975.94
#2014-01-28| 966.37
#2014-01-29| 990.15
#2014-01-30| 977.49
#2014-01-31| 976.90
#2014-02-03| 974.94
#2014-02-04| 940.20
#2014-02-05| 944.64
#2014-02-06| 952.09
#2014-02-07| 973.51
#2014-02-10| 984.71
#2014-02-11| 988.59
#2014-02-12|1001.92
#2014-02-13| 993.14
#2014-02-14| 993.33
#2014-02-17|1003.49
#2014-02-18|1020.42
#2014-02-19|1014.96
#2014-02-20| 998.66
#2014-02-21|1014.86
#2014-02-24|1018.26
#2014-02-25|1019.79
#2014-02-26|1006.87
#2014-02-27|1000.02
#2014-02-28| 997.45
#2014-03-03| 991.75
#2014-03-04| 991.32
#2014-03-05| 999.74
#2014-03-06|1006.90
#2014-03-07|1010.33
#2014-03-10| 982.21
#2014-03-11| 980.57
#2014-03-12| 967.90
#2014-03-13| 982.46
#2014-03-14| 958.69
#2014-03-17| 955.70
#2014-03-18| 968.25
#2014-03-19| 963.82
#2014-03-20| 936.13
#2014-03-21| 943.48
#2014-03-24| 954.22
#2014-03-25| 957.57
#2014-03-26| 969.67
#2014-03-27| 975.14
#2014-03-28| 974.84
#2014-03-31| 987.04
#2014-04-01| 987.77
#2014-04-02| 993.14
#2014-04-03| 992.50
#2014-04-04|1000.87
#2014-04-07| 996.11
#2014-04-08|1000.86
#2014-04-09| 999.93
#2014-04-10|1004.23
#2014-04-11| 992.51
#2014-04-14| 986.19
#2014-04-15| 992.32
#2014-04-16|1003.45
#2014-04-17|1005.10
#2014-04-18|1005.82
#2014-04-21|1005.20
#2014-04-22|1000.39
#2014-04-23|1001.75
#2014-04-24|1000.37
#2014-04-25|1003.38
#2014-04-28| 989.94
#2014-04-29| 984.76
#2014-04-30| 986.84
#2014-05-01| 988.26
#2014-05-02| 982.81
#2014-05-05| 988.74
#2014-05-06| 996.52
#2014-05-07| 974.13
#2014-05-08| 986.96
#2014-05-09| 983.54
#2014-05-12| 977.90
#2014-05-13| 997.49
#2014-05-14|1003.99
#2014-05-15|1002.60
#2014-05-16| 993.06
#2014-05-19| 981.38
#2014-05-20| 979.32
#2014-05-21| 970.20
#2014-05-22| 987.92
#2014-05-23| 988.37
#2014-05-26| 996.67
#2014-05-27| 998.62
#2014-05-28|1000.53
#2014-05-29| 997.23
#2014-05-30| 990.45
#2014-06-02| 991.43
#2014-06-03| 988.65
#2014-06-04| 988.74
#2014-06-05| 991.16
#2014-06-06| 994.86
#2014-06-09| 992.88
#2014-06-10| 992.62
#2014-06-11| 995.74
#2014-06-12| 992.92
#2014-06-13| 987.06
#2014-06-16| 990.58
#2014-06-17| 983.74
#2014-06-18| 991.47
#2014-06-19|1018.48
#2014-06-20|1009.99
#2014-06-23|1024.21
#2014-06-24|1021.53
#2014-06-25|1015.68
#2014-06-26|1024.07
#2014-06-27|1022.07
#2014-06-30|1021.69
#2014-07-01|1032.41
#2014-07-02|1039.12
#2014-07-03|1037.89
#2014-07-04|1046.98
#2014-07-07|1045.56
#2014-07-08|1044.60
#2014-07-09|1037.62
#2014-07-10|1036.93
#2014-07-11|1035.93
#2014-07-14|1041.07
#2014-07-15|1045.26
#2014-07-16|1049.06
#2014-07-17|1054.76
#2014-07-18|1049.74
#2014-07-21|1048.20
#2014-07-22|1060.98
#2014-07-23|1069.73
#2014-07-24|1065.35
#2014-07-25|1069.92
#2014-07-28|1075.18
#2014-07-29|1076.71
#2014-07-30|1072.17
#2014-07-31|1065.65
#2014-08-01|1058.97
#2014-08-04|1059.70
#2014-08-05|1046.12
#2014-08-06|1042.93
#2014-08-07|1046.21
#2014-08-08|1027.66
#2014-08-11|1039.96
#2014-08-12|1048.20
#2014-08-13|1048.56
#2014-08-14|1050.32
#2014-08-15|1056.50
#2014-08-18|1057.40
#2014-08-19|1067.31
#2014-08-20|1053.30
#2014-08-21|1053.86
#2014-08-22|1046.94
#2014-08-25|1041.63
#2014-08-26|1039.06
#2014-08-27|1045.64
#2014-08-28|1039.45
#2014-08-29|1035.21
#2014-09-01|1039.51
#2014-09-02|1038.38
#2014-09-03|1041.14
#2014-09-04|1036.18
#2014-09-05|1029.09
#2014-09-08|1026.46
#2014-09-09|1023.36
#2014-09-10|1013.94
#2014-09-11|1009.23
#2014-09-12|1004.63
#2014-09-15|1003.22
#2014-09-16|1003.28
#2014-09-17|1002.07
#2014-09-18| 993.85
#2014-09-19| 997.18
#2014-09-22| 983.82
#2014-09-23| 985.82
#2014-09-24| 983.64
#2014-09-25| 989.82
#2014-09-26| 974.78
#2014-09-29| 966.57
#2014-09-30| 960.73
#2014-10-01| 955.50
#2014-10-02| 946.79
#2014-10-03| 934.98
#2014-10-06| 939.82
#2014-10-07| 950.31
#2014-10-08| 936.68
#2014-10-09| 941.58
#2014-10-10| 914.80
#2014-10-13| 921.84
#2014-10-14| 923.36
#2014-10-15| 935.90
#2014-10-16| 916.24
#2014-10-17| 906.97
#2014-10-20| 928.52
#2014-10-21| 921.57
#2014-10-22| 937.53
#2014-10-23| 924.46
#2014-10-24| 929.60
#2014-10-27| 938.41
#2014-10-28| 933.24
#2014-10-29| 949.40
#2014-10-30| 941.39
#2014-10-31| 947.27
#2014-11-03| 928.19
#2014-11-04| 944.17
#2014-11-05| 934.27
#2014-11-06| 928.29
#2014-11-07| 937.94
#2014-11-10| 949.37
#2014-11-11| 943.28
#2014-11-12| 940.22
#2014-11-13| 944.34
#2014-11-14| 948.42
#2014-11-17| 937.61
#2014-11-18| 948.21
#2014-11-19| 932.77
#2014-11-20| 925.11
#2014-11-21| 934.34
#2014-11-24| 941.64
#2014-11-25| 942.40
#2014-11-26| 948.79
#2014-11-27| 938.10
#2014-11-28| 932.85
#2014-12-01| 916.61
#2014-12-02| 926.93
#2014-12-03| 929.86
#2014-12-04| 944.69
#2014-12-05| 933.05
#2014-12-08| 934.86
#2014-12-09| 930.87
#2014-12-10| 917.51
#2014-12-11| 904.51
#2014-12-12| 902.94
#2014-12-15| 888.65
#2014-12-16| 875.93
#2014-12-17| 877.36
#2014-12-18| 888.89
#2014-12-19| 905.61
#2014-12-22| 915.04
#2014-12-23| 898.27
#2014-12-24| 906.88
#2014-12-25| 903.87
#2014-12-26| 907.48
#2014-12-29| 918.30
#2014-12-30| 917.67
#2014-12-31| 914.89
#2015-01-01| 914.89
#2015-01-02| 914.53
#2015-01-05| 915.31
#2015-01-06| 892.46
#2015-01-07| 888.18
#2015-01-08| 897.26
#2015-01-09| 913.21
#2015-01-12| 907.40
#2015-01-13| 903.78
#2015-01-14| 892.82
#2015-01-15| 895.72
#2015-01-16| 884.10
#2015-01-19| 897.63
#2015-01-20| 899.58
#2015-01-21| 905.54
#2015-01-22| 908.86
#2015-01-23| 917.35
#2015-01-26| 912.91
#2015-01-27| 924.52
#2015-01-28| 929.31
#2015-01-29| 913.26
#2015-01-30| 918.84
#2015-02-02| 924.88
#2015-02-03| 917.98
#2015-02-04| 946.24
#2015-02-05| 938.40
#2015-02-06| 939.43
#2015-02-09| 943.12
#2015-02-10| 937.91
#2015-02-11| 925.11
#2015-02-12| 935.01
#2015-02-13| 954.76
#2015-02-16| 958.53
#2015-02-17| 958.86
#2015-02-18| 967.66
#2015-02-19| 970.86
#2015-02-20| 975.14
#2015-02-23| 975.22
#2015-02-24| 981.13
#2015-02-25| 990.94
#2015-02-26| 992.74
#2015-02-27| 994.81
#2015-03-02| 995.03
#2015-03-03| 992.10
#2015-03-04| 985.32
#2015-03-05| 980.59
#2015-03-06| 974.36
#2015-03-09| 960.05
#2015-03-10| 948.48
#2015-03-11| 936.92
#2015-03-12| 951.20
#2015-03-13| 949.76
#2015-03-16| 944.79
#2015-03-17| 947.19
#2015-03-18| 954.19
#2015-03-19| 956.42
#2015-03-20| 964.62
#2015-03-23| 978.68
#2015-03-24| 976.89
#2015-03-25| 983.22
#2015-03-26| 971.27
#2015-03-27| 962.90
#2015-03-30| 948.58
#2015-03-31| 953.16
#2015-04-01| 936.77
#2015-04-02| 941.19
#2015-04-03| 950.47
#2015-04-06| 948.93
#2015-04-07| 955.60
#2015-04-08| 968.66
#2015-04-09| 962.91
#2015-04-10| 957.64
#2015-04-13| 944.24
#2015-04-14| 955.18
#2015-04-15| 953.38
#2015-04-16| 970.36
#2015-04-17| 964.86
#2015-04-20| 956.13
#2015-04-21| 972.74
#2015-04-22| 970.79
#2015-04-23| 975.21
#2015-04-24| 993.19
#2015-04-27|1003.08
#2015-04-28|1012.95
#2015-04-29|1009.80
#2015-04-30| 982.12
#2015-05-01| 981.23
#2015-05-04| 991.10
#2015-05-05| 989.16
#2015-05-06| 993.46
#2015-05-07| 981.53
#2015-05-08| 981.32
#2015-05-11| 990.92
#2015-05-12| 999.71
#2015-05-13|1014.33
#2015-05-14|1001.52
#2015-05-15|1009.74
#2015-05-18| 994.45
#2015-05-19| 982.10
#2015-05-20| 972.38
#2015-05-21| 979.08
#2015-05-22| 979.68
#2015-05-25| 984.76
#2015-05-26| 981.08
#2015-05-27| 975.29
#2015-05-28| 969.69
#2015-05-29| 976.53
#2015-06-01| 973.08
#2015-06-02| 972.31
#2015-06-03| 974.76
#2015-06-04| 961.61
#2015-06-05| 952.10
#2015-06-08| 952.60
#2015-06-09| 944.34
#2015-06-10| 952.73
#2015-06-11| 959.50
#2015-06-12| 958.23
#2015-06-15| 954.60
#2015-06-16| 947.28
#2015-06-17| 937.62
#2015-06-18| 940.88
#2015-06-19| 950.15
#2015-06-22| 952.20
#2015-06-23| 962.97
#2015-06-24| 958.29
#2015-06-25| 956.85
#2015-06-26| 941.92
#2015-06-29| 927.92
#2015-06-30| 931.40
#2015-07-01| 922.00
#2015-07-02| 926.98
#2015-07-03| 918.43
#2015-07-06| 899.07
#2015-07-07| 904.10
#2015-07-08| 872.67
#2015-07-09| 875.95
#2015-07-10| 871.74
#2015-07-13| 872.52
#2015-07-14| 894.01
#2015-07-15| 889.90
#2015-07-16| 894.78
#2015-07-17| 893.24
#2015-07-20| 888.94
#2015-07-21| 891.80
#2015-07-22| 878.29
#2015-07-23| 872.60
#2015-07-24| 868.45
#2015-07-27| 863.42
#2015-07-28| 852.22
#2015-07-29| 857.32
#2015-07-30| 870.44
#2015-07-31| 876.17
#2015-08-03| 862.72
#2015-08-04| 858.15
#2015-08-05| 862.30
#2015-08-06| 874.12
#2015-08-07| 873.99
#2015-08-10| 874.68
#2015-08-11| 876.24
#2015-08-12| 861.27
#2015-08-13| 862.48
#2015-08-14| 857.73
#2015-08-17| 862.12
#2015-08-18| 858.96
#2015-08-19| 848.98
#2015-08-20| 839.80
#2015-08-21| 829.64
#2015-08-24| 796.65
#2015-08-25| 772.47
#2015-08-26| 794.48
#2015-08-27| 794.28
#2015-08-28| 830.01
#2015-08-31| 815.92
#2015-09-01| 792.35
#2015-09-02| 780.69
#2015-09-03| 779.43
#2015-09-04| 773.91
#2015-09-07| 772.26
#2015-09-08| 775.04
#2015-09-09| 809.40
#2015-09-10| 797.39
#2015-09-11| 793.24
#2015-09-14| 796.85
#2015-09-15| 789.89
#2015-09-16| 800.92
#2015-09-17| 812.44
#2015-09-18| 804.59
#2015-09-21| 790.15
#2015-09-22| 788.38
#2015-09-23| 775.18
#2015-09-24| 766.65
#2015-09-25| 768.76
#2015-09-28| 769.91
#2015-09-29| 737.96
#2015-09-30| 758.84
#2015-10-01| 777.80
#2015-10-02| 779.23
#2015-10-05| 796.74
#2015-10-06| 805.75
#2015-10-07| 825.64
#2015-10-08| 829.53
#2015-10-09| 856.15
#2015-10-12| 862.54
#2015-10-13| 851.53
#2015-10-14| 836.99
#2015-10-15| 852.76
#2015-10-16| 853.14
#2015-10-19| 839.95
#2015-10-20| 831.04
#2015-10-21| 848.25
#2015-10-22| 841.43
#2015-10-23| 853.90
#2015-10-26| 860.91
#2015-10-27| 849.88
#2015-10-28| 846.41
#2015-10-29| 834.84
#2015-10-30| 834.90
#2015-11-02| 823.43
#2015-11-03| 826.83
#2015-11-04| 832.50
#2015-11-05| 833.46
#2015-11-06| 820.73
#2015-11-09| 816.23
#2015-11-10| 811.26
#2015-11-11| 810.73
#2015-11-12| 806.87
#2015-11-13| 799.08
#2015-11-16| 789.32
#2015-11-17| 806.50
#2015-11-18| 798.31
#2015-11-19| 819.95
#2015-11-20| 825.45
#2015-11-23| 820.04
#2015-11-24| 821.92
#2015-11-25| 819.97
#2015-11-26| 817.02
#2015-11-27| 810.15
#2015-11-30| 801.02
#2015-12-01| 822.01
#2015-12-02| 815.11
#2015-12-03| 810.43
#2015-12-04| 800.84
#2015-12-07| 800.42
#2015-12-08| 781.90
#2015-12-09| 780.44
#2015-12-10| 782.89
#2015-12-11| 787.61
#2015-12-14| 777.69
#2015-12-15| 758.27
#2015-12-16| 779.82
#2015-12-17| 781.63
#2015-12-18| 776.22
#2015-12-21| 782.23
#2015-12-22| 785.68
#2015-12-23| 793.15
#2015-12-24| 804.97
#2015-12-25| 800.99
#2015-12-28| 810.39
#2015-12-29| 810.56
#2015-12-30| 806.99
#2015-12-31| 806.12
#2016-01-01| 806.12
#2016-01-04| 794.21
#2016-01-05| 789.81
#2016-01-06| 778.11
#2016-01-07| 752.65
#2016-01-08| 753.23
#2016-01-11| 745.77
#2016-01-12| 722.79
#2016-01-13| 736.45
#2016-01-14| 722.94
#2016-01-15| 723.15
#2016-01-18| 712.89
#2016-01-19| 717.42
#2016-01-20| 695.18
#2016-01-21| 684.06
#2016-01-22| 715.41
#2016-01-25| 723.93
#2016-01-26| 708.40
#2016-01-27| 720.78
#2016-01-28| 717.02
#2016-01-29| 724.60
#2016-02-01| 735.19
#2016-02-02| 715.44
#2016-02-03| 697.98
#2016-02-04| 729.42
#2016-02-05| 728.76
#2016-02-08| 741.25
#2016-02-09| 716.87
#2016-02-10| 704.01
#2016-02-11| 707.23
#2016-02-12| 672.82
#2016-02-15| 709.21
#2016-02-16| 719.06
#2016-02-17| 706.50
#2016-02-18| 734.48
#2016-02-19| 724.37
#2016-02-22| 729.90
#2016-02-23| 738.70
#2016-02-24| 727.87
#2016-02-25| 730.51
#2016-02-26| 721.65
#2016-02-29| 719.13
#2016-03-01| 722.20
#2016-03-02| 752.17
#2016-03-03| 769.17
#2016-03-04| 780.32
#2016-03-07| 791.89
#2016-03-08| 789.65
#2016-03-09| 775.13
#2016-03-10| 781.48
#2016-03-11| 789.79
#2016-03-14| 797.20
#2016-03-15| 786.65
#2016-03-16| 773.58
#2016-03-17| 798.85
#2016-03-18| 804.35
#2016-03-21| 801.89
#2016-03-22| 807.90
#2016-03-23| 793.42
#2016-03-24| 779.48
#2016-03-25| 784.80
#2016-03-28| 789.62
#2016-03-29| 791.00
#2016-03-30| 796.62
#2016-03-31| 795.41
#2016-04-01| 774.37
#2016-04-04| 779.47
#2016-04-05| 760.84
#2016-04-06| 766.66
#2016-04-07| 776.87
#2016-04-08| 781.42
#2016-04-11| 789.78
#2016-04-12| 801.41
#2016-04-13| 821.75
#2016-04-14| 849.29
#2016-04-15| 849.70
#2016-04-18| 834.78
#2016-04-19| 858.73
#2016-04-20| 868.73
#2016-04-21| 887.87
#2016-04-22| 871.85
#2016-04-25| 869.32
#2016-04-26| 854.97
#2016-04-27| 849.80
#2016-04-28| 854.83
#2016-04-29| 864.81
#2016-05-02| 858.25
#2016-05-03| 854.30
#2016-05-04| 825.97
#2016-05-05| 821.87
#2016-05-06| 816.58
#2016-05-09| 800.93
#2016-05-10| 804.74
#2016-05-11| 816.45
#2016-05-12| 822.14
#2016-05-13| 805.79
#2016-05-16| 813.14
#2016-05-17| 826.74
#2016-05-18| 821.43
#2016-05-19| 801.93
#2016-05-20| 806.37
#2016-05-23| 806.83
#2016-05-24| 794.83
#2016-05-25| 805.47
#2016-05-26| 813.67
#2016-05-27| 815.31
#2016-05-30| 809.44
#2016-05-31| 819.21
#2016-06-01| 813.64
#2016-06-02| 801.15
#2016-06-03| 813.28
#2016-06-06| 826.10
#2016-06-07| 841.21
#2016-06-08| 847.78
#2016-06-09| 846.04
#2016-06-10| 830.45
#2016-06-13| 811.70
#2016-06-14| 802.14
#2016-06-15| 801.68
#2016-06-16| 792.45
#2016-06-17| 800.95
#2016-06-20| 825.64
#2016-06-21| 823.12
#2016-06-22| 815.72
#2016-06-23| 827.62
#2016-06-24| 787.62
#2016-06-27| 793.71
#2016-06-28| 785.83
#2016-06-29| 804.44
#2016-06-30| 809.37
#2016-07-01| 820.85
#2016-07-04| 839.15
#2016-07-05| 838.17
#2016-07-06| 822.59
#2016-07-07| 824.41
#2016-07-08| 824.14
#2016-07-11| 847.09
#2016-07-12| 858.61
#2016-07-13| 876.81
#2016-07-14| 873.15
#2016-07-15| 876.38
#2016-07-18| 875.85
#2016-07-19| 865.67
#2016-07-20| 852.66
#2016-07-21| 859.74
#2016-07-22| 853.17
#2016-07-25| 854.15
#2016-07-26| 852.99
#2016-07-27| 873.90
#2016-07-28| 882.89
#2016-07-29| 893.01
#2016-08-01| 894.16
#2016-08-02| 889.30
#2016-08-03| 874.06
#2016-08-04| 892.38
#2016-08-05| 891.12
#2016-08-08| 902.86
#2016-08-09| 916.93
#2016-08-10| 918.91
#2016-08-11| 914.86
#2016-08-12| 925.21
#2016-08-15| 910.97
#2016-08-16| 913.12
#2016-08-17| 924.20
#2016-08-18| 923.60
#2016-08-19| 935.15
#2016-08-22| 933.69
#2016-08-23| 929.62
#2016-08-24| 933.10
#2016-08-25| 924.78
#2016-08-26| 927.00
#2016-08-29| 924.11
#2016-08-30| 924.69
#2016-08-31| 924.47
#2016-09-01| 919.00
#2016-09-02| 914.71
#2016-09-05| 929.52
#2016-09-06| 941.24
#2016-09-07| 945.33
#2016-09-08| 933.62
#2016-09-09| 928.56
#2016-09-12| 903.98
#2016-09-13| 902.44
#2016-09-14| 892.26
#2016-09-15| 895.39
#2016-09-16| 896.03
#2016-09-19| 902.13
#2016-09-20| 907.50
#2016-09-21| 930.12
#2016-09-22| 943.65
#2016-09-23| 941.06
#2016-09-26| 939.41
#2016-09-27| 953.06
#2016-09-28| 944.91
#2016-09-29| 960.70
#2016-09-30| 947.35
#2016-10-03| 952.60
#2016-10-04| 955.87
#2016-10-05| 946.38
#2016-10-06| 945.95
#2016-10-07| 948.89
#2016-10-10| 950.93
#2016-10-11| 953.38
#2016-10-12| 940.02
#2016-10-13| 934.24
#2016-10-14| 931.74
#2016-10-17| 936.35
#2016-10-18| 949.83
#2016-10-19| 957.51
#2016-10-20| 957.98
#2016-10-21| 958.02
#2016-10-24| 961.25
#2016-10-25| 966.43
#2016-10-26| 970.38
#2016-10-27| 954.56
#2016-10-28| 962.67
#2016-10-31| 968.18
#2016-11-01| 969.60
#2016-11-02| 965.74
#2016-11-03| 970.18
#2016-11-04| 963.37
#2016-11-07| 967.17
#2016-11-08| 974.69
#2016-11-09| 934.03
#2016-11-10| 981.26
#2016-11-11| 979.99
#2016-11-14| 976.36
#2016-11-15| 969.96
#2016-11-16| 964.51
#2016-11-17| 964.00
#2016-11-18| 951.80
#2016-11-21| 953.49
#2016-11-22| 968.70
#2016-11-23| 969.27
#2016-11-24| 969.02
#2016-11-25| 978.34
#2016-11-28| 982.66
#2016-11-29| 974.15
#2016-11-30| 952.99
#2016-12-01| 969.72
#2016-12-02| 968.82
#2016-12-05| 967.90
#2016-12-06| 985.23
#2016-12-07| 998.77
#2016-12-08|1015.53
#2016-12-09|1014.38
#2016-12-12|1014.04
#2016-12-13|1010.23
#2016-12-14|1007.80
#2016-12-15| 976.57
#2016-12-16| 970.77
#2016-12-19| 975.18
#2016-12-20| 969.37
#2016-12-21| 972.83
#2016-12-22| 975.12
#2016-12-23| 970.30
#2016-12-26| 965.28
#2016-12-27| 963.85
#2016-12-28| 973.66
#2016-12-29| 974.76
#2016-12-30| 972.68
#2017-01-02| 973.51
#2017-01-03| 971.71
#2017-01-04| 996.17
#2017-01-05|1005.25
#2017-01-06| 995.37
#2017-01-09| 993.37
#2017-01-10|1000.74
#2017-01-11|1016.15
#2017-01-12|1035.04
#2017-01-13|1027.89
#2017-01-16|1029.34
#2017-01-17|1031.19
#2017-01-18|1037.80
#2017-01-19|1034.49
#2017-01-20|1032.58
#2017-01-23|1041.59
#2017-01-24|1050.70
#2017-01-25|1064.77
#2017-01-26|1072.32
#2017-01-27|1066.35
#2017-01-30|1069.77
#2017-01-31|1061.81
#2017-02-01|1071.37
#2017-02-02|1077.23
#2017-02-03|1066.18
#2017-02-06|1062.70
#2017-02-07|1066.84
#2017-02-08|1072.67
#2017-02-09|1058.82
#2017-02-10|1074.85
#2017-02-13|1085.74
#2017-02-14|1082.56
#2017-02-15|1093.93
#2017-02-16|1103.32
#2017-02-17|1101.56
#2017-02-20|1097.58
#2017-02-21|1100.81
#2017-02-22|1106.44
#2017-02-23|1103.95
#2017-02-24|1085.46
#2017-02-27|1077.94
#2017-02-28|1078.43
#2017-03-01|1072.96
#2017-03-02|1083.81
#2017-03-03|1067.84
#2017-03-06|1076.58
#2017-03-07|1073.58
#2017-03-08|1059.84
#2017-03-09|1047.68
#2017-03-10|1046.74
#2017-03-13|1054.04
#2017-03-14|1054.67
#2017-03-15|1050.76
#2017-03-16|1081.31
#2017-03-17|1081.18
#2017-03-20|1084.74
#2017-03-21|1087.18
#2017-03-22|1061.30
#2017-03-23|1063.74
#2017-03-24|1069.50
#2017-03-27|1057.60
#2017-03-28|1076.06
#2017-03-29|1080.75
#2017-03-30|1077.00
#2017-03-31|1068.14
#2017-04-03|1068.40
#2017-04-04|1058.70
#2017-04-05|1067.18
#2017-04-06|1052.47
#2017-04-07|1053.59
#2017-04-10|1064.00
#2017-04-11|1066.52
#2017-04-12|1060.71
#2017-04-13|1047.27
#2017-04-14|1045.99
#2017-04-17|1049.26
#2017-04-18|1040.24
#2017-04-19|1037.96
#2017-04-20|1037.72
#2017-04-21|1053.10
#2017-04-24|1052.92
#2017-04-25|1056.54
#2017-04-26|1058.95
#2017-04-27|1060.81
#2017-04-28|1053.89
#2017-05-01|1057.43
#2017-05-02|1059.00
#2017-05-03|1051.35
#2017-05-04|1043.27
#2017-05-05|1035.87
#2017-05-08|1051.32
#2017-05-09|1041.20
#2017-05-10|1046.82
#2017-05-11|1050.87
#2017-05-12|1051.86
#2017-05-15|1039.83
#2017-05-16|1050.54
#2017-05-17|1057.67
#2017-05-18|1044.35
#2017-05-19|1053.76
#2017-05-22|1073.74
#2017-05-23|1069.46
#2017-05-24|1063.05
#2017-05-25|1068.80
#2017-05-26|1062.68
#2017-05-29|1058.00
#2017-05-30|1064.21
#2017-05-31|1064.44
#2017-06-01|1061.39
#2017-06-02|1082.37
#2017-06-05|1078.87
#2017-06-06|1081.29
#2017-06-07|1084.22
#2017-06-08|1076.40
#2017-06-09|1079.42
#2017-06-12|1085.62
#2017-06-13|1085.34
#2017-06-14|1091.78
#2017-06-15|1062.99
#2017-06-16|1065.35
#2017-06-19|1065.59
#2017-06-20|1069.36
#2017-06-21|1055.46
#2017-06-22|1060.99
#2017-06-23|1066.65
#2017-06-26|1069.70
#2017-06-27|1074.54
#2017-06-28|1087.10
#2017-06-29|1102.12
#2017-06-30|1099.11
#2017-07-03|1100.22
#2017-07-04|1096.39
#2017-07-05|1106.34
#2017-07-06|1104.44
#2017-07-07|1102.08
#2017-07-10|1104.46
#2017-07-11|1114.98
#2017-07-12|1125.71
#2017-07-13|1133.83
#2017-07-14|1148.44
#2017-07-17|1151.24
#2017-07-18|1160.74
#2017-07-19|1161.00
#2017-07-20|1171.66
#2017-07-21|1166.91
#2017-07-24|1167.16
#2017-07-25|1162.67
#2017-07-26|1166.62
#2017-07-27|1175.20
#2017-07-28|1164.23
#2017-07-31|1181.39
#2017-08-01|1191.26
#2017-08-02|1191.30
#2017-08-03|1188.34
#2017-08-04|1181.52
#2017-08-07|1194.65
#2017-08-08|1189.56
#2017-08-09|1183.42
#2017-08-10|1188.28
#2017-08-11|1179.12
#2017-08-14|1174.11
#2017-08-15|1168.85
#2017-08-16|1172.57
#2017-08-17|1189.66
#2017-08-18|1180.76
#2017-08-21|1188.24
#2017-08-22|1192.79
#2017-08-23|1192.72
#2017-08-24|1197.16
#2017-08-25|1205.52
#2017-08-28|1209.05
#2017-08-29|1212.67
#2017-08-30|1207.15
#2017-08-31|1217.86
#2017-09-01|1224.19
#2017-09-04|1217.21
#2017-09-05|1219.96
#2017-09-06|1223.75
#2017-09-07|1235.52
#2017-09-08|1238.25
#2017-09-11|1234.44
#2017-09-12|1239.79
#2017-09-13|1242.80
#2017-09-14|1234.98
#2017-09-15|1226.57
#2017-09-18|1222.44
#2017-09-19|1236.98
#2017-09-20|1234.42
#2017-09-21|1209.78
#2017-09-22|1200.10
#2017-09-25|1201.74
#2017-09-26|1195.94
#2017-09-27|1199.35
#2017-09-28|1201.22
#2017-09-29|1204.82
#2017-10-02|1208.76
#2017-10-03|1212.98
#2017-10-04|1213.79
#2017-10-05|1209.35
#2017-10-06|1215.36
#2017-10-09|1215.29
#2017-10-10|1226.93
#2017-10-11|1216.02
#2017-10-12|1210.76
#2017-10-13|1221.25
#2017-10-16|1233.73
#2017-10-17|1237.83
#2017-10-18|1231.50
#2017-10-19|1235.57
#2017-10-20|1231.00
#2017-10-23|1241.60
#2017-10-24|1246.27
#2017-10-25|1250.66
#2017-10-26|1247.20
#2017-10-27|1255.97
#2017-10-30|1261.67
#2017-10-31|1255.35
#2017-11-01|1270.30
#2017-11-02|1286.64
#2017-11-03|1284.34
#2017-11-06|1280.59
#2017-11-07|1298.64
#2017-11-08|1302.83
#2017-11-09|1303.91
#2017-11-10|1296.94
#2017-11-13|1282.67
#2017-11-14|1278.85
#2017-11-15|1252.29
#2017-11-16|1266.11
#2017-11-17|1266.27
#2017-11-20|1259.79
#2017-11-21|1272.63
#2017-11-22|1283.30
#2017-11-23|1292.98
#2017-11-24|1294.69
#2017-11-27|1292.19
#2017-11-28|1277.68
#2017-11-29|1285.90
#2017-11-30|1280.42
#2017-12-01|1281.13
#2017-12-04|1284.39
#2017-12-05|1283.06
#2017-12-06|1257.04
#2017-12-07|1260.59
#2017-12-08|1262.81
#2017-12-11|1273.34
#2017-12-12|1271.26
#2017-12-13|1266.26
#2017-12-14|1276.20
#2017-12-15|1272.33
#2017-12-18|1294.41
#2017-12-19|1293.37
#2017-12-20|1302.65
#2017-12-21|1305.73
#2017-12-22|1313.28
#2017-12-25|1315.94
#2017-12-26|1314.19
#2017-12-27|1322.37
#2017-12-28|1330.83
#2017-12-29|1333.30
#2018-01-01|1333.30
#2018-01-02|1343.22
#2018-01-03|1351.28
#2018-01-04|1373.28
#2018-01-05|1385.63
#2018-01-08|1389.15
#2018-01-09|1403.75
#2018-01-10|1402.99
#2018-01-11|1399.29
#2018-01-12|1411.57
#2018-01-15|1424.38
#2018-01-16|1420.85
#2018-01-17|1404.67
#2018-01-18|1389.67
#2018-01-19|1396.97
#2018-01-22|1393.85
#2018-01-23|1405.78
#2018-01-24|1416.04
#2018-01-25|1421.30
#2018-01-26|1422.15
#2018-01-29|1428.96
#2018-01-30|1406.01
#2018-01-31|1393.39
#2018-02-01|1406.18
#2018-02-02|1381.70
#2018-02-05|1346.88
#2018-02-06|1298.85
#2018-02-07|1302.36
#2018-02-08|1302.67
#2018-02-09|1279.65
#2018-02-12|1289.93
#2018-02-13|1297.03
#2018-02-14|1303.50
#2018-02-15|1325.00
#2018-02-16|1336.00
#2018-02-19|1352.86
#2018-02-20|1339.23
#2018-02-21|1325.29
#2018-02-22|1319.87
#2018-02-23|1342.09
#2018-02-26|1350.07
#2018-02-27|1357.17
#2018-02-28|1339.68
#2018-03-01|1314.27
#2018-03-02|1302.23
#2018-03-05|1278.94
#2018-03-06|1302.31
#2018-03-07|1290.10
#2018-03-08|1296.20
#2018-03-09|1290.94
#2018-03-12|1318.35
#2018-03-13|1313.88
#2018-03-14|1311.66
#2018-03-15|1310.70
#2018-03-16|1304.60
#2018-03-19|1295.78
#2018-03-20|1283.37
#2018-03-21|1287.09
#2018-03-22|1302.92
#2018-03-23|1253.17
#2018-03-26|1260.11
#2018-03-27|1286.53
#2018-03-28|1270.71
#2018-03-29|1264.20
#2018-03-30|1271.04
#2018-04-02|1270.40
#2018-04-03|1270.64
#2018-04-04|1260.99
#2018-04-05|1257.66
#2018-04-06|1251.84
#2018-04-09|1252.64
#2018-04-10|1274.61
#2018-04-11|1285.49
#2018-04-12|1279.02
#2018-04-13|1291.37
#2018-04-16|1292.24
#2018-04-17|1291.93
#2018-04-18|1310.40
#2018-04-19|1333.63
#2018-04-20|1316.00
#2018-04-23|1311.98
#2018-04-24|1304.91
#2018-04-25|1294.43
#2018-04-26|1291.82
#2018-04-27|1294.73
#2018-04-30|1297.26
#2018-05-01|1294.43
#2018-05-02|1296.58
#2018-05-03|1309.32
#2018-05-04|1308.41
#2018-05-07|1308.83
#2018-05-08|1300.40
#2018-05-09|1302.27
#2018-05-10|1319.01
#2018-05-11|1333.51
#2018-05-14|1342.16
#2018-05-15|1326.91
#2018-05-16|1327.03
#2018-05-17|1338.39
#2018-05-18|1339.96
#2018-05-21|1334.22
#2018-05-22|1330.74
#2018-05-23|1325.95
#2018-05-24|1318.20
#2018-05-25|1307.35
#2018-05-28|1306.31
#2018-05-29|1298.52
#2018-05-30|1279.47
#2018-05-31|1295.36
#2018-06-01|1292.10
#2018-06-04|1318.14
#2018-06-05|1311.21
#2018-06-06|1321.68
#2018-06-07|1340.29
#2018-06-08|1331.73
#2018-06-11|1331.17
#2018-06-12|1319.70
#2018-06-13|1312.51
#2018-06-14|1300.29
#2018-06-15|1290.98
#2018-06-18|1267.68
#2018-06-19|1239.17
#2018-06-20|1239.88
#2018-06-21|1237.67
#2018-06-22|1239.08
#2018-06-25|1240.73
#2018-06-26|1239.10
#2018-06-27|1231.06
#2018-06-28|1233.47
#2018-06-29|1239.40
#2018-07-02|1216.38
#2018-07-03|1208.64
#2018-07-04|1205.15
#2018-07-05|1198.53
#2018-07-06|1217.89
#2018-07-09|1232.41
#2018-07-10|1237.41
#2018-07-11|1220.28
#2018-07-12|1210.35
#2018-07-13|1221.00
#2018-07-16|1215.63
#2018-07-17|1213.40
#2018-07-18|1220.63
#2018-07-19|1220.53
#2018-07-20|1219.27
#2018-07-23|1213.62
#2018-07-24|1228.26
#2018-07-25|1250.65
#2018-07-26|1259.16
#2018-07-27|1271.68
#2018-07-30|1268.18
#2018-07-31|1263.39
#2018-08-01|1280.07
#2018-08-02|1260.89
#2018-08-03|1254.38
#2018-08-06|1253.86
#2018-08-07|1259.05
#2018-08-08|1259.99
#2018-08-09|1263.71
#2018-08-10|1243.35
#2018-08-13|1212.85
#2018-08-14|1224.26
#2018-08-15|1211.74
#2018-08-16|1197.30
#2018-08-17|1201.59
#2018-08-20|1207.82
#2018-08-21|1207.83
#2018-08-22|1210.48
#2018-08-23|1202.03
#2018-08-24|1206.40
#2018-08-27|1226.25
#2018-08-28|1236.43
#2018-08-29|1237.29
#2018-08-30|1236.82
#2018-08-31|1222.68
#2018-09-03|1206.72
#2018-09-04|1199.79
#2018-09-05|1535.07
#2018-09-06|1182.08
#2018-09-07|1171.37
#2018-09-10|1166.13
#2018-09-11|1159.53
#2018-09-12|1153.05
#2018-09-13|1165.44
#2018-09-14|1182.85
#2018-09-17|1180.88
#2018-09-18|1197.76
#2018-09-19|1221.30
#2018-09-20|1225.60
#2018-09-21|1245.83
#2018-09-24|1241.31
#2018-09-25|1250.40
#2018-09-26|1260.66
#2018-09-27|1247.59
#2018-09-28|1253.76
#2018-10-01|1253.15
#2018-10-02|1254.59
#2018-10-03|1247.46
#2018-10-04|1245.39
#2018-10-05|1231.55
#2018-10-08|1222.40
#2018-10-09|1209.20
#2018-10-10|1202.92
#2018-10-11|1160.48
#2018-10-12|1177.06
#2018-10-15|1166.91
#2018-10-16|1177.40
#2018-10-17|1181.80
#2018-10-18|1165.85
#2018-10-19|1162.51
#2018-10-22|1163.04
#2018-10-23|1135.93
#2018-10-24|1125.56
#2018-10-25|1089.69
#2018-10-26|1091.52
#2018-10-29|1095.46
#2018-10-30|1112.32
#2018-10-31|1119.07
#2018-11-01|1131.07
#2018-11-02|1160.50
#2018-11-05|1147.48
#2018-11-06|1159.22
#2018-11-07|1158.76
#2018-11-08|1165.01
#2018-11-09|1157.94
#2018-11-12|1156.17
#2018-11-13|1129.88
#2018-11-14|1127.27
#2018-11-15|1132.99
#2018-11-16|1133.94
#2018-11-19|1140.72
#2018-11-20|1135.37
#2018-11-21|1122.72
#2018-11-22|1123.23
#2018-11-23|1119.33
#2018-11-26|1106.72
#2018-11-27|1111.67
#2018-11-28|1111.44
#2018-11-29|1127.65
#2018-11-30|1126.88
#2018-12-03|1157.28
#2018-12-04|1138.82
#2018-12-05|1123.62
#2018-12-06|1106.27
#2018-12-07|1100.13
#2018-12-10|1081.55
#2018-12-11|1074.12
#2018-12-12|1093.07
#2018-12-13|1104.37
#2018-12-14|1088.27
#2018-12-17|1100.93
#2018-12-18|1092.89
#2018-12-19|1096.83
#2018-12-20|1063.60
#2018-12-21|1059.63
#2018-12-24|1064.82
#2018-12-25|1040.11
#2018-12-26|1047.62
#2018-12-27|1073.41
#2018-12-28|1079.09
#2018-12-31|1085.26
#2019-01-01|1085.26
#2019-01-02|1075.33
#2019-01-03|1084.81
#2019-01-04|1074.01
#2019-01-07|1107.48
#2019-01-08|1108.73
#2019-01-09|1124.54
#2019-01-10|1123.92
#2019-01-11|1124.64
#2019-01-14|1121.40
#2019-01-15|1133.92
#2019-01-16|1124.00
#2019-01-17|1126.17
#2019-01-18|1132.75
#2019-01-21|1138.61
#2019-01-22|1126.28
#2019-01-23|1121.94
#2019-01-24|1123.28
#2019-01-25|1142.95
#2019-01-28|1141.88
#2019-01-29|1147.43
#2019-01-30|1161.06
#2019-01-31|1180.44
#2019-02-01|1170.90
#2019-02-04|1172.22
#2019-02-05|1182.92
#2019-02-06|1182.17
#2019-02-07|1172.67
#2019-02-08|1143.89
#2019-02-11|1145.27
#2019-02-12|1163.99
#2019-02-13|1173.16
#2019-02-14|1178.91
#2019-02-15|1171.45
#2019-02-18|1192.32
#2019-02-19|1194.36
#2019-02-20|1210.90
#2019-02-21|1202.96
#2019-02-22|1201.89
#2019-02-25|1212.08
#2019-02-26|1207.32
#2019-02-27|1206.03
#2019-02-28|1189.66
#2019-03-01|1182.48
#2019-03-04|1192.24
#2019-03-05|1179.90
#2019-03-06|1181.86
#2019-03-07|1176.27
#2019-03-08|1157.57
#2019-03-11|1163.41
#2019-03-12|1178.08
#2019-03-13|1176.80
#2019-03-14|1169.38
#2019-03-15|1174.56
#2019-03-18|1185.95
#2019-03-19|1189.21
#2019-03-20|1182.93
#2019-03-21|1194.43
#2019-03-22|1199.56
#2019-03-25|1174.50
#2019-03-26|1192.98
#2019-03-27|1193.61
#2019-03-28|1184.86
#2019-03-29|1189.63
#2019-04-01|1214.05
#2019-04-02|1216.29
#2019-04-03|1238.45
#2019-04-04|1233.78
#2019-04-05|1239.33
#2019-04-08|1244.62
#2019-04-09|1245.29
#2019-04-10|1243.95
#2019-04-11|1233.66
#2019-04-12|1229.30
#2019-04-15|1239.24
#2019-04-16|1235.98
#2019-04-17|1225.78
#2019-04-18|1216.18
#2019-04-19|1217.72
#2019-04-22|1215.10
#2019-04-23|1212.30
#2019-04-24|1195.73
#2019-04-25|1195.85
#2019-04-26|1188.01
#2019-04-29|1190.00
#2019-04-30|1183.52
#2019-05-01|1185.22
#2019-05-02|1177.27
#2019-05-03|1178.53
#2019-05-06|1175.96
#2019-05-07|1169.97
#2019-05-08|1155.55
#2019-05-09|1137.62
#2019-05-10|1133.89
#2019-05-13|1126.39
#2019-05-14|1127.91
#2019-05-15|1137.99
#2019-05-16|1132.99
#2019-05-17|1142.48
#2019-05-20|1137.80
#2019-05-21|1128.38
#2019-05-22|1130.52
#2019-05-23|1123.55
#2019-05-24|1128.88
#2019-05-27|1132.83
#2019-05-28|1138.82
#2019-05-29|1129.33
#2019-05-30|1123.10
#2019-05-31|1123.80
#2019-06-03|1114.62
#2019-06-04|1128.59
#2019-06-05|1144.25
#2019-06-06|1135.32
#2019-06-07|1145.93
#2019-06-10|1150.33
#2019-06-11|1162.82
#2019-06-12|1173.20
#2019-06-13|1162.97
#2019-06-14|1171.68
#2019-06-17|1156.75
#2019-06-18|1156.75
#2019-06-19|1181.08
#2019-06-20|1192.11
#2019-06-21|1193.86
#2019-06-24|1201.66
#2019-06-25|1205.06
#2019-06-26|1198.35
#2019-06-27|1220.56
#2019-06-28|1212.74
#2019-07-01|1221.03
#2019-07-02|1228.32
#2019-07-03|1225.70
#2019-07-04|1226.25
#2019-07-05|1212.29
#2019-07-08|1196.30
#2019-07-09|1184.70
#2019-07-10|1177.38
#2019-07-11|1189.86
#2019-07-12|1189.90
#2019-07-15|1194.46
#2019-07-16|1192.80
#2019-07-17|1197.01
#2019-07-18|1182.18
#2019-07-19|1204.28
#2019-07-22|1207.84
#2019-07-23|1210.97
#2019-07-24|1208.79
#2019-07-25|1200.58
#2019-07-26|1190.60
#2019-07-29|1184.15
#2019-07-30|1191.87
#2019-07-31|1194.14
#2019-08-01|1177.65
#2019-08-02|1150.33
#2019-08-05|1118.60
#2019-08-06|1109.66
#2019-08-07|1106.10
#2019-08-08|1119.35
#2019-08-09|1126.66
#2019-08-12|1117.85
#2019-08-13|1104.86
#2019-08-14|1120.67
#2019-08-15|1105.52
#2019-08-16|1098.39
#2019-08-19|1100.81
#2019-08-20|1107.91
#2019-08-21|1093.19
#2019-08-22|1088.17
#2019-08-23|1093.88
#2019-08-26|1076.60
#2019-08-27|1082.51
#2019-08-28|1089.89
#2019-08-29|1088.91
#2019-08-30|1110.99
#2019-09-02|1108.54
#2019-09-03|1116.73
#2019-09-04|1114.92
#2019-09-05|1135.21
#2019-09-06|1142.47
#2019-09-09|1143.37
#2019-09-10|1151.56
#2019-09-11|1170.67
#2019-09-12|1180.24
#2019-09-13|1185.75
#2019-09-16|1194.65
#2019-09-17|1181.38
#2019-09-18|1178.15
#2019-09-19|1177.86
#2019-09-20|1180.77
#2019-09-23|1181.31
#2019-09-24|1185.39
#2019-09-25|1166.58
#2019-09-26|1169.45
#2019-09-27|1163.74
#2019-09-30|1156.66
#2019-10-01|1167.39
#2019-10-02|1156.10
#2019-10-03|1140.05
#2019-10-04|1143.70
#2019-10-07|1144.31
#2019-10-08|1152.51
#2019-10-09|1145.80
#2019-10-10|1149.28
#2019-10-11|1166.33
#2019-10-14|1169.73
#2019-10-15|1172.35
#2019-10-16|1171.78
#2019-10-17|1164.99
#2019-10-18|1171.12
#2019-10-21|1175.73
#2019-10-22|1181.63
#2019-10-23|1182.58
#2019-10-24|1185.73
#2019-10-25|1187.57
#2019-10-28|1185.41
#2019-10-29|1201.84
#2019-10-30|1192.63
#2019-10-31|1198.20
#2019-11-01|1197.22
#2019-11-04|1206.03
#2019-11-05|1221.11
#2019-11-06|1227.84
#2019-11-07|1225.05
#2019-11-08|1224.89
#2019-11-11|1221.15
#2019-11-12|1222.46
#2019-11-13|1212.76
#2019-11-14|1197.99
#2019-11-15|1213.87
#2019-11-18|1210.63
#2019-11-19|1207.38
#2019-11-20|1194.39
#2019-11-21|1183.99
#2019-11-22|1190.01
#2019-11-25|1200.34
#2019-11-26|1203.34
#2019-11-27|1208.29
#2019-11-28|1204.71
#2019-11-29|1195.56
#2019-12-02|1209.16
#2019-12-03|1203.25
#2019-12-04|1187.99
#2019-12-05|1198.15
#2019-12-06|1199.68
#2019-12-09|1212.32
#2019-12-10|1211.54
#2019-12-11|1217.27
#2019-12-12|1221.34
#2019-12-13|1243.71
#2019-12-16|1244.87
#2019-12-17|1247.58
#2019-12-18|1238.86
#2019-12-19|1238.44
#2019-12-20|1241.44
#2019-12-23|1231.68
#2019-12-24|1234.34
#2019-12-25|1229.01
#2019-12-26|1235.00
#2019-12-27|1246.19
#2019-12-30|1243.56
#2019-12-31|1243.29
#2020-01-01|1243.29
#2020-01-02|1243.12
#2020-01-03|1243.63
#2020-01-06|1229.99
#2020-01-07|1232.13
#2020-01-08|1215.12
#2020-01-09|1227.45
#2020-01-10|1229.96
#2020-01-13|1228.05
#2020-01-14|1243.41
#2020-01-15|1243.34
#2020-01-16|1240.60
#2020-01-17|1252.54
#2020-01-20|1265.79
#2020-01-21|1256.46
#2020-01-22|1262.12
#2020-01-23|1248.69
#2020-01-24|1241.93
#2020-01-27|1225.07
#2020-01-28|1198.85
#2020-01-29|1205.45
#2020-01-30|1191.44
#2020-01-31|1197.10
#2020-02-03|1178.09
#2020-02-04|1188.00
#2020-02-05|1199.48
#2020-02-06|1223.79
#2020-02-07|1211.03
#2020-02-10|1203.38
#2020-02-11|1210.70
#2020-02-12|1208.34
#2020-02-13|1207.39
#2020-02-14|1203.12
#2020-02-17|1196.43
#2020-02-18|1186.90
#2020-02-19|1178.42
#2020-02-20|1172.59
#2020-02-21|1167.73
#2020-02-24|1160.70
#2020-02-25|1133.60
#2020-02-26|1114.47
#2020-02-27|1100.70
#2020-02-28|1056.55
#2020-03-02|1061.40
#2020-03-03|1069.01
#2020-03-04|1071.46
#2020-03-05|1088.13
#2020-03-06|1063.65
#2020-03-09|1001.10
#2020-03-10|1004.59
#2020-03-11| 976.62
#2020-03-12| 905.75
#2020-03-13| 869.81
#2020-03-16| 835.07
#2020-03-17| 856.68
#2020-03-18| 826.38
#2020-03-19| 805.71
#2020-03-20| 807.72
#2020-03-23| 795.71
#2020-03-24| 847.15
#2020-03-25| 915.85
#2020-03-26| 914.23
#2020-03-27| 937.23
#2020-03-30| 949.73
#2020-03-31| 923.82
#2020-04-01| 915.71
#2020-04-02| 896.28
#2020-04-03| 892.91
#2020-04-06| 931.58
#2020-04-07| 953.94
#2020-04-08| 957.43
#2020-04-09| 967.34
#2020-04-10| 977.78
#2020-04-13| 971.64
#2020-04-14|1003.94
#2020-04-15| 990.73
#2020-04-16| 979.05
#2020-04-17|1001.42
#2020-04-20| 992.03
#2020-04-21| 970.09
#2020-04-22| 956.44
#2020-04-23| 987.37
#2020-04-24| 986.06
#2020-04-27|1011.34
#2020-04-28|1010.44
#2020-04-29|1022.09
#2020-04-30|1042.36
#2020-05-01| 993.78
#2020-05-04| 988.93
#2020-05-05|1001.63
#2020-05-06|1004.71
#2020-05-07|1004.81
#2020-05-08|1029.03
#2020-05-11|1035.93
#2020-05-12|1025.06
#2020-05-13|1028.12
#2020-05-14|1009.63
#2020-05-15|1026.23
#2020-05-18|1047.25
#2020-05-19|1080.91
#2020-05-20|1088.75
#2020-05-21|1085.57
#2020-05-22|1069.07
#2020-05-25|1083.78
#2020-05-26|1121.03
#2020-05-27|1108.02
#2020-05-28|1129.47
#2020-05-29|1116.92
#2020-06-01|1145.70
#2020-06-02|1154.17
#2020-06-03|1170.64
#2020-06-04|1170.67
#2020-06-05|1177.55
#2020-06-08|1192.82
#2020-06-09|1199.99
#2020-06-10|1206.66
#2020-06-11|1183.88
#2020-06-12|1154.69
#2020-06-15|1121.29
#2020-06-16|1176.31
#2020-06-17|1172.32
#2020-06-18|1164.41
#2020-06-19|1156.72
#2020-06-22|1163.96
#2020-06-23|1176.04
#2020-06-24|1171.06
#2020-06-25|1141.43
#2020-06-26|1156.56
#2020-06-29|1136.56
#2020-06-30|1153.50
#2020-07-01|1155.29
#2020-07-02|1154.78
#2020-07-03|1164.40
#2020-07-06|1174.94
#2020-07-07|1176.44
#2020-07-08|1172.80
#2020-07-09|1187.19
#2020-07-10|1171.74
#2020-07-13|1202.55
#2020-07-14|1197.52
#2020-07-15|1228.28
#2020-07-16|1216.22
#2020-07-17|1210.92
#2020-07-20|1221.54
#2020-07-21|1242.14
#2020-07-22|1239.36
#2020-07-23|1238.34
#2020-07-24|1235.82
#2020-07-27|1256.83
#2020-07-28|1262.86
#2020-07-29|1240.56
#2020-07-30|1240.53
#2020-07-31|1206.36
#2020-08-03|1223.56
#2020-08-04|1253.53
#2020-08-05|1277.12
#2020-08-06|1297.44
#2020-08-07|1281.41
#2020-08-10|1286.12
#2020-08-11|1302.73
#2020-08-12|1299.12
#2020-08-13|1300.55
#2020-08-14|1298.67
#2020-08-17|1294.72
#2020-08-18|1300.89
#2020-08-19|1292.64
#2020-08-20|1267.10
#2020-08-21|1274.84
#2020-08-24|1285.14
#2020-08-25|1294.54
#2020-08-26|1295.97
#2020-08-27|1296.28
#2020-08-28|1297.84
#2020-08-31|1299.59
#2020-09-01|1296.72
#2020-09-02|1304.71
#2020-09-03|1313.24
#2020-09-04|1291.12
#2020-09-07|1305.19
#2020-09-08|1314.38
#2020-09-09|1302.57
#2020-09-10|1322.36
#2020-09-11|1314.20
#2020-09-14|1345.28
#2020-09-15|1348.16
#2020-09-16|1347.67
#2020-09-17|1325.46
#2020-09-18|1346.38
#2020-09-21|1324.96
#2020-09-22|1306.68
#2020-09-23|1295.73
#2020-09-24|1263.76
#2020-09-25|1276.62
#2020-09-28|1288.86
#2020-09-29|1297.00
#2020-09-30|1272.84
#2020-10-01|1280.98
#2020-10-02|1261.83
#2020-10-05|1292.63
#2020-10-06|1306.25
#2020-10-07|1304.16
#2020-10-08|1324.71
#2020-10-09|1329.93
#2020-10-12|1329.45
#2020-10-13|1319.99
#2020-10-14|1311.64
#2020-10-15|1309.03
#2020-10-16|1299.47
#2020-10-19|1312.35
#2020-10-20|1300.27
#2020-10-21|1328.95
#2020-10-22|1324.34
#2020-10-23|1323.97
#2020-10-26|1322.47
#2020-10-27|1309.35
#2020-10-28|1301.03
#2020-10-29|1279.26
#2020-10-30|1259.62
#2020-11-02|1275.81
#2020-11-03|1303.95
#2020-11-04|1304.35
#2020-11-05|1321.36
#2020-11-06|1350.33
#2020-11-09|1373.34
#2020-11-10|1371.65
#2020-11-11|1379.83
#2020-11-12|1372.15
#2020-11-13|1366.76
#2020-11-16|1391.72
#2020-11-17|1398.67
#2020-11-18|1400.65
#2020-11-19|1391.54
#2020-11-20|1397.84
#2020-11-23|1406.78
#2020-11-24|1432.38
#2020-11-25|1452.29
#2020-11-26|1459.74
#2020-11-27|1466.79
#2020-11-30|1435.28
#2020-12-01|1460.59
#2020-12-02|1481.87
#2020-12-03|1521.96
#2020-12-04|1532.76
#2020-12-07|1535.10
#2020-12-08|1526.66
#2020-12-09|1554.29
#2020-12-10|1544.70
#2020-12-11|1554.03
#2020-12-14|1545.99
#2020-12-15|1534.97
#2020-12-16|1559.10
#2020-12-17|1571.99
#2020-12-18|1573.69
#2020-12-21|1584.06
#2020-12-22|1543.76
#2020-12-23|1543.78
#2020-12-24|1560.44
#2020-12-25|1568.48
#2020-12-28|1567.87
#2020-12-29|1591.55
#2020-12-30|1597.65
#2020-12-31|1592.94
#2021-01-01|1592.94
#2021-01-04|1609.74
#2021-01-05|1637.21
#2021-01-06|1632.35
#2021-01-07|1691.44
#2021-01-08|1707.65
#2021-01-11|1682.41
#2021-01-12|1679.95
#2021-01-13|1698.64
#2021-01-14|1695.31
#2021-01-15|1678.14
#2021-01-18|1650.08
#2021-01-19|1671.43
#2021-01-20|1694.78
#2021-01-21|1712.71
#2021-01-22|1691.27
#2021-01-25|1712.45
#2021-01-26|1701.80
#2021-01-27|1670.37
#2021-01-28|1638.24
#2021-01-29|1604.46
#2021-02-01|1626.92
#2021-02-02|1650.26
#2021-02-03|1657.71
#2021-02-04|1642.98
#2021-02-05|1652.13
#2021-02-08|1685.47
#2021-02-09|1688.48
#2021-02-10|1693.50
#2021-02-11|1699.70
#2021-02-12|1690.74
#2021-02-15|1716.69
#2021-02-16|1726.44
#2021-02-17|1733.85
#2021-02-18|1718.74
#2021-02-19|1712.98
#2021-02-22|1747.03
#2021-02-23|1759.15
#2021-02-24|1716.29
#2021-02-25|1750.76
#2021-02-26|1672.48
#2021-03-01|1696.91
#2021-03-02|1687.57
#2021-03-03|1723.09
#2021-03-04|1699.28
#2021-03-05|1678.72
#2021-03-08|1684.92
#2021-03-09|1688.54
#2021-03-10|1668.71
#2021-03-11|1690.99
#2021-03-12|1718.12
#2021-03-15|1721.51
#2021-03-16|1711.07
#2021-03-17|1692.13
#2021-03-18|1717.41
#2021-03-19|1702.63
#2021-03-22|1694.67
#2021-03-23|1677.46
#2021-03-24|1650.63
#2021-03-25|1662.81
#2021-03-26|1684.04
#2021-03-29|1700.61
#2021-03-30|1681.33
#2021-03-31|1673.18
#2021-04-01|1679.38
#2021-04-02|1688.21
#2021-04-05|1704.61
#2021-04-06|1706.59
#2021-04-07|1724.36
#2021-04-08|1737.75
#2021-04-09|1731.53
#2021-04-12|1716.54
#2021-04-13|1722.14
#2021-04-14|1745.03
#2021-04-15|1769.82
#2021-04-16|1774.10
#2021-04-19|1795.26
#2021-04-20|1782.10
#2021-04-21|1750.37
#2021-04-22|1773.75
#2021-04-23|1767.07
#2021-04-26|1786.21
#2021-04-27|1783.41
#2021-04-28|1762.60
#2021-04-29|1777.36
#2021-04-30|1753.17
#2021-05-03|1744.58
#2021-05-04|1757.39
#2021-05-05|1765.74
#2021-05-06|1805.45
#2021-05-07|1834.65
#2021-05-10|1883.64
#2021-05-11|1852.55
#2021-05-12|1803.77
#2021-05-13|1775.61
#2021-05-14|1775.86
#2021-05-17|1773.95
#2021-05-18|1815.14
#2021-05-19|1775.83
#2021-05-20|1765.93
#2021-05-21|1753.68
#2021-05-24|1753.16
#2021-05-25|1766.98
#2021-05-26|1744.62
#2021-05-27|1733.69
#2021-05-28|1768.48
#2021-05-31|1759.20
#2021-06-01|1766.71
#2021-06-02|1787.19
#2021-06-03|1777.99
#2021-06-04|1778.53
#2021-06-07|1775.19
#2021-06-08|1759.80
#2021-06-09|1747.56
#2021-06-10|1750.25
#2021-06-11|1764.58
#2021-06-14|1764.78
#2021-06-15|1761.93
#2021-06-16|1751.96
#2021-06-17|1717.05
#2021-06-18|1694.87
#2021-06-21|1655.84
#2021-06-22|1692.13
#2021-06-23|1697.23
#2021-06-24|1704.56
#2021-06-25|1729.32
#2021-06-28|1731.56
#2021-06-29|1711.97
#2021-06-30|1713.00
#2021-07-01|1706.60
#2021-07-02|1715.88
#2021-07-05|1722.57
#2021-07-06|1725.30
#2021-07-07|1708.24
#2021-07-08|1705.08
#2021-07-09|1693.64
#2021-07-12|1734.59
#2021-07-13|1741.22
#2021-07-14|1740.09
#2021-07-15|1741.72
#2021-07-16|1741.51
#2021-07-19|1703.04
#2021-07-20|1668.63
#2021-07-21|1684.09
#2021-07-22|1711.46
#2021-07-23|1708.49
#2021-07-26|1731.06
#2021-07-27|1757.51
#2021-07-28|1740.15
#2021-07-29|1767.25
#2021-07-30|1749.90
#2021-08-02|1781.23
#2021-08-03|1768.50
#2021-08-04|1770.66
#2021-08-05|1762.11
#2021-08-06|1741.07
#2021-08-09|1731.54
#2021-08-10|1729.31
#2021-08-11|1747.85
#2021-08-12|1761.43
#2021-08-13|1766.44
#2021-08-16|1743.84
#2021-08-17|1712.76
#2021-08-18|1690.61
#2021-08-19|1631.48
#2021-08-20|1606.72
#2021-08-23|1621.25
#2021-08-24|1648.05
#2021-08-25|1659.34
#2021-08-26|1643.38
#2021-08-27|1642.37
#2021-08-30|1681.82
#2021-08-31|1695.37
#2021-09-01|1694.05
#2021-09-02|1693.39
#2021-09-03|1730.51
#2021-09-06|1740.48
#2021-09-07|1740.56
#2021-09-08|1738.15
#2021-09-09|1725.81
#2021-09-10|1751.09
#2021-09-13|1770.18
#2021-09-14|1778.97
#2021-09-15|1755.41
#2021-09-16|1748.04
#2021-09-17|1712.49
#2021-09-20|1690.19
#2021-09-21|1675.75
#2021-09-22|1672.56
#2021-09-23|1676.60
#2021-09-24|1671.50
#2021-09-27|1670.57
#2021-09-28|1645.71
#2021-09-29|1619.24
#2021-09-30|1626.60
#2021-10-01|1598.11
#2021-10-04|1593.32
#2021-10-05|1576.65
#2021-10-06|1576.09
#2021-10-07|1576.65
#2021-10-08|1594.30
#2021-10-11|1613.65
#2021-10-12|1615.16
#2021-10-13|1607.79
#2021-10-14|1635.18
#2021-10-15|1659.79
#2021-10-18|1665.71
#2021-10-19|1665.37
#2021-10-20|1660.70
#2021-10-21|1649.35
#2021-10-22|1636.06
#2021-10-25|1650.65
#2021-10-26|1660.27
#2021-10-27|1655.93
#2021-10-28|1648.41
#2021-10-29|1633.84
#2021-11-01|1646.52
#2021-11-02|1616.46
#2021-11-03|1617.72
#2021-11-04|1627.69
#2021-11-05|1613.75
#2021-11-08|1617.37
#2021-11-09|1615.05
#2021-11-10|1582.32
#2021-11-11|1600.96
#2021-11-12|1633.33
#2021-11-15|1635.69
#2021-11-16|1612.10
#2021-11-17|1597.14
#2021-11-18|1597.27
#2021-11-19|1607.36
#2021-11-22|1601.98
#2021-11-23|1610.42
#2021-11-24|1598.02
#2021-11-25|1610.07
#2021-11-26|1582.29
#2021-11-29|1562.06
#2021-11-30|1552.22
#2021-12-01|1580.46
#2021-12-02|1564.90
#2021-12-03|1571.46
#2021-12-06|1570.78
#2021-12-07|1595.57
#2021-12-08|1621.25
#2021-12-09|1615.54
#2021-12-10|1607.19
#2021-12-13|1614.46
#2021-12-14|1613.26
#2021-12-15|1605.65
#2021-12-16|1622.63
#2021-12-17|1621.93
#2021-12-20|1589.13
#2021-12-21|1604.27
#2021-12-22|1602.69
#2021-12-23|1618.21
#2021-12-24|1620.68
#2021-12-27|1611.44
#2021-12-28|1623.45
#2021-12-29|1629.85
#2021-12-30|1625.69
#2021-12-31|1626.73
#2022-01-03|1617.85
#2022-01-04|1648.02
#2022-01-05|1662.54
#2022-01-06|1633.52
#2022-01-07|1654.46
#2022-01-10|1667.05
#2022-01-11|1666.56
#2022-01-12|1713.58
#2022-01-13|1744.48
#2022-01-14|1719.46
#2022-01-17|1699.18
#2022-01-18|1687.89
#2022-01-19|1661.42
#2022-01-20|1705.35
#2022-01-21|1664.49
#2022-01-24|1637.57
#2022-01-25|1595.68
#2022-01-26|1595.17
#2022-01-27|1545.77
#2022-01-28|1580.68
#2022-01-31|1585.13
#2022-02-01|1576.15
#2022-02-02|1613.80
#2022-02-03|1623.29
#2022-02-04|1620.96
#2022-02-07|1626.21
#2022-02-08|1638.10
#2022-02-09|1654.13
#2022-02-10|1671.64
#2022-02-11|1667.56
#2022-02-14|1647.54
#2022-02-15|1626.12
#2022-02-16|1647.15
#2022-02-17|1648.82
#2022-02-18|1640.09
#2022-02-21|1636.99
#2022-02-22|1612.13
#2022-02-23|1621.09
#2022-02-24|1577.32
#2022-02-25|1598.73
#2022-02-28|1644.94
#2022-03-01|1649.67
#2022-03-02|1659.71
#2022-03-03|1700.84
#2022-03-04|1685.99
#2022-03-07|1662.64
#2022-03-08|1597.25
#2022-03-09|1605.81
#2022-03-10|1636.85
#2022-03-11|1617.52
#2022-03-14|1601.57
#2022-03-15|1562.72
#2022-03-16|1579.20
#2022-03-17|1625.73
#2022-03-18|1646.14
#2022-03-21|1649.62
#2022-03-22|1682.26
#2022-03-23|1703.09
#2022-03-24|1712.47
#2022-03-25|1728.59
#2022-03-28|1717.88
#2022-03-29|1732.18
#2022-03-30|1729.54
#2022-03-31|1747.02
#2022-04-01|1746.15
#2022-04-04|1767.19
#2022-04-05|1760.64
#2022-04-06|1716.89
#2022-04-07|1688.64
#2022-04-08|1701.77
#2022-04-11|1686.53
#2022-04-12|1680.16
#2022-04-13|1690.30
#2022-04-14|1712.63
#2022-04-15|1704.90
#2022-04-18|1684.24
#2022-04-19|1700.43
#2022-04-20|1705.00
#2022-04-21|1682.84
#2022-04-22|1623.42
#2022-04-25|1598.15
#2022-04-26|1551.31
#2022-04-27|1530.18
#2022-04-28|1568.17
#2022-04-29|1586.78
#2022-05-02|1570.64
#2022-05-03|1567.57
#2022-05-04|1563.07
#2022-05-05|1573.41
#2022-05-06|1559.69
#2022-05-09|1511.61
#2022-05-10|1484.25
#2022-05-11|1495.91
#2022-05-12|1467.79
#2022-05-13|1488.80
#2022-05-16|1483.56
#2022-05-17|1508.16
#2022-05-18|1540.77
#2022-05-19|1528.94
#2022-05-20|1556.49
#2022-05-23|1572.70
#2022-05-24|1566.17
#2022-05-25|1568.42
#2022-05-26|1560.16
#2022-05-27|1591.25
#2022-05-30|1628.93
#2022-05-31|1624.78
#2022-06-01|1623.66
#2022-06-02|1620.37
#2022-06-03|1643.01
#2022-06-06|1633.22
#2022-06-07|1624.44
#2022-06-08|1639.24
#2022-06-09|1605.05
#2022-06-10|1577.83
#2022-06-13|1539.04
#2022-06-14|1492.50
#2022-06-15|1484.75
#2022-06-16|1505.45
#2022-06-17|1448.09
#2022-06-20|1396.62
#2022-06-21|1415.26
#2022-06-22|1397.48
#2022-06-23|1373.52
#2022-06-24|1381.65
#2022-06-27|1408.75
#2022-06-28|1431.71
#2022-06-29|1402.72
#2022-06-30|1373.91
#2022-07-01|1348.60
#2022-07-04|1358.05
#2022-07-05|1358.33
#2022-07-06|1308.05
#2022-07-07|1338.90
#2022-07-08|1354.73
#2022-07-11|1321.16
#2022-07-12|1298.79
#2022-07-13|1300.10
#2022-07-14|1297.46
#2022-07-15|1281.82
#2022-07-18|1306.93
#2022-07-19|1319.13
#2022-07-20|1350.47
#2022-07-21|1353.24
#2022-07-22|1363.65
#2022-07-25|1359.16
#2022-07-26|1375.73
#2022-07-27|1362.04
#2022-07-28|1406.14
#2022-07-29|1417.04
#2022-08-01|1449.26
#2022-08-02|1419.62
#2022-08-03|1407.27
#2022-08-04|1406.79
#2022-08-05|1418.23
#2022-08-08|1448.75
#2022-08-09|1447.02
#2022-08-10|1463.21
#2022-08-11|1481.75
#2022-08-12|1481.16
#2022-08-15|1488.21
#2022-08-16|1487.83
#2022-08-17|1480.50
#2022-08-18|1471.60
#2022-08-19|1460.59
#2022-08-22|1449.34
#2022-08-23|1455.14
#2022-08-24|1460.92
#2022-08-25|1475.27
#2022-08-26|1481.14
#2022-08-29|1439.11
#2022-08-30|1445.41
#2022-08-31|1435.58
#2022-09-01|1394.12
#2022-09-02|1380.29
#2022-09-05|1392.25
#2022-09-06|1379.76
#2022-09-07|1350.28
#2022-09-08|1384.90
#2022-09-09|1426.77
#2022-09-12|1449.27
#2022-09-13|1441.93
#2022-09-14|1413.81
#2022-09-15|1404.02
#2022-09-16|1377.13
#2022-09-19|1371.89
#2022-09-20|1393.60
#2022-09-21|1363.97
#2022-09-22|1364.92
#2022-09-23|1345.82
#2022-09-26|1269.46
#2022-09-27|1286.16
#2022-09-28|1271.26
#2022-09-29|1290.00
#2022-09-30|1282.11
#2022-10-03|1294.95
#2022-10-04|1343.76
#2022-10-05|1353.31
#2022-10-06|1362.02
#2022-10-07|1342.85
#2022-10-10|1322.24
#2022-10-11|1308.80
#2022-10-12|1293.61
#2022-10-13|1278.22
#2022-10-14|1298.72
#2022-10-17|1284.00
#2022-10-18|1305.89
#2022-10-19|1304.92
#2022-10-20|1286.46
#2022-10-21|1271.78
#2022-10-24|1296.59
#2022-10-25|1301.36
#2022-10-26|1320.20
#2022-10-27|1338.11
#2022-10-28|1291.24
#2022-10-31|1293.30
#2022-11-01|1322.34
#2022-11-02|1334.30
#2022-11-03|1299.49
#2022-11-04|1327.07
#2022-11-07|1373.57
#2022-11-08|1394.09
#2022-11-09|1411.02
#2022-11-10|1423.78
#2022-11-11|1499.96
#2022-11-14|1521.32
#2022-11-15|1531.07
#2022-11-16|1532.54
#2022-11-17|1498.24
#2022-11-18|1505.36
#2022-11-21|1474.51
#2022-11-22|1494.24
#2022-11-23|1520.95
#2022-11-24|1552.42
#2022-11-25|1540.17
#2022-11-28|1516.62
#2022-11-29|1534.34
#2022-11-30|1543.84
#2022-12-01|1598.76
#2022-12-02|1576.27
#2022-12-05|1582.89
#2022-12-06|1564.06
#2022-12-07|1566.21
#2022-12-08|1559.95
#2022-12-09|1581.39
#2022-12-12|1554.29
#2022-12-13|1570.22
#2022-12-14|1593.60
#2022-12-15|1550.42
#2022-12-16|1531.41
#2022-12-19|1531.76
#2022-12-20|1528.05
#2022-12-21|1543.94
#2022-12-22|1544.25
#2022-12-23|1530.25
#2022-12-26|1539.15
#2022-12-27|1542.34
#2022-12-28|1540.97
#2022-12-29|1529.29
#2022-12-30|1534.39
#2023-01-02|1533.49
#2023-01-03|1527.59
#2023-01-04|1539.17
#2023-01-05|1522.95
#2023-01-06|1573.10
#2023-01-09|1605.81
#2023-01-10|1602.24
#2023-01-11|1624.64
#2023-01-12|1657.73
#2023-01-13|1674.58
#2023-01-16|1665.27
#2023-01-17|1664.61
#2023-01-18|1672.67
#2023-01-19|1661.85
#2023-01-20|1678.34
#2023-01-23|1692.98
#2023-01-24|1713.53
#2023-01-25|1720.23
#2023-01-26|1726.74
#2023-01-27|1737.53
#2023-01-30|1735.41
#2023-01-31|1723.47
#2023-02-01|1738.05
#2023-02-02|1735.71
#2023-02-03|1688.71
#2023-02-06|1669.01
#2023-02-07|1682.75
#2023-02-08|1689.35
#2023-02-09|1701.53
#2023-02-10|1685.24
#2023-02-13|1676.42
#2023-02-14|1683.28
#2023-02-15|1666.66
#2023-02-16|1680.49
#2023-02-17|1667.43
#2023-02-20|1682.17
#2023-02-21|1689.78
#2023-02-22|1661.37
#2023-02-23|1645.66
#2023-02-24|1617.49
#2023-02-27|1598.27
#2023-02-28|1607.43
#2023-03-01|1635.21
#2023-03-02|1659.59
#2023-03-03|1683.53
#2023-03-06|1691.35
#2023-03-07|1674.33
#2023-03-08|1655.34
#2023-03-09|1668.92
#2023-03-10|1644.94
#2023-03-13|1663.49
#2023-03-14|1617.09
#2023-03-15|1642.26
#2023-03-16|1604.78
#2023-03-17|1613.82
#2023-03-20|1601.76
#2023-03-21|1601.33
#2023-03-22|1623.65
#2023-03-23|1634.10
#2023-03-24|1627.33
#2023-03-27|1626.30
#2023-03-28|1656.78
#2023-03-29|1669.35
#2023-03-30|1686.77
#2023-03-31|1719.02
#2023-04-03|1730.18
#2023-04-04|1713.80
#2023-04-05|1697.85
#2023-04-06|1666.18
#2023-04-07|1675.77
#2023-04-10|1677.46
#2023-04-11|1711.94
#2023-04-12|1727.71
#2023-04-13|1737.28
#2023-04-14|1746.23
#2023-04-17|1741.43
#2023-04-18|1751.44
#2023-04-19|1752.39
#2023-04-20|1738.20
#2023-04-21|1706.17
#2023-04-24|1687.35
#2023-04-25|1672.81
#2023-04-26|1655.95
#2023-04-27|1667.29
#2023-04-28|1657.96
#2023-05-01|1662.03
#2023-05-02|1661.67
#2023-05-03|1658.37
#2023-05-04|1676.77
#2023-05-05|1685.43
#2023-05-08|1700.00
#2023-05-09|1700.11
#2023-05-10|1691.36
#2023-05-11|1671.98
#2023-05-12|1649.42
#2023-05-15|1659.03
#2023-05-16|1657.76
#2023-05-17|1643.26
#2023-05-18|1654.78
#2023-05-19|1660.86
#2023-05-22|1662.83
#2023-05-23|1657.05
#2023-05-24|1629.05
#2023-05-25|1604.72
#2023-05-26|1603.45
#2023-05-29|1622.71
#2023-05-30|1622.64
#2023-05-31|1586.57
#2023-06-01|1602.78
#2023-06-02|1646.60
#2023-06-05|1675.90
#2023-06-06|1680.98
#2023-06-07|1681.34
#2023-06-08|1689.50
#2023-06-09|1713.71
#2023-06-12|1718.12
#2023-06-13|1727.65
#2023-06-14|1760.82
#2023-06-15|1760.24
#2023-06-16|1776.86
#2023-06-19|1761.39
#2023-06-20|1755.36
#2023-06-21|1738.99
#2023-06-22|1716.51
#2023-06-23|1679.33
#2023-06-26|1687.12
#2023-06-27|1696.40
#2023-06-28|1691.48
#2023-06-29|1684.04
#2023-06-30|1692.22
#2023-07-03|1732.43
#2023-07-04|1728.45
#2023-07-05|1727.80
#2023-07-06|1692.22
#2023-07-07|1688.27
#2023-07-10|1682.16
#2023-07-11|1702.05
#2023-07-12|1731.39
#2023-07-13|1778.44
#2023-07-14|1792.47
#2023-07-17|1782.08
#2023-07-18|1795.48
#2023-07-19|1785.85
#2023-07-20|1778.42
#2023-07-21|1767.74
#2023-07-24|1790.21
#2023-07-25|1836.05
#2023-07-26|1840.21
#2023-07-27|1794.68
#2023-07-28|1789.24
#2023-07-31|1815.76
#2023-08-01|1800.30
#2023-08-02|1754.58
#2023-08-03|1747.17
#2023-08-04|1753.43
#2023-08-07|1738.12
#2023-08-08|1724.93
#2023-08-09|1732.40
#2023-08-10|1743.82
#2023-08-11|1725.08
#2023-08-14|1691.78
#2023-08-15|1691.55
#2023-08-16|1641.08
#2023-08-17|1635.29
#2023-08-18|1637.57
#2023-08-21|1636.47
#2023-08-22|1655.93
#2023-08-23|1672.08
#2023-08-24|1679.68
#2023-08-25|1651.97
#2023-08-28|1671.52
#2023-08-29|1684.98
#2023-08-30|1709.09
#2023-08-31|1716.80
#2023-09-01|1706.87
#2023-09-04|1739.29
#2023-09-05|1723.28
#2023-09-06|1716.94
#2023-09-07|1690.56
#2023-09-08|1676.23
#2023-09-11|1685.28
#2023-09-12|1686.58
#2023-09-13|1669.43
#2023-09-14|1701.04
#2023-09-15|1729.89
#2023-09-18|1730.04
#2023-09-19|1726.15
#2023-09-20|1715.22
#2023-09-21|1687.29
#2023-09-22|1687.16
#2023-09-25|1662.07
#2023-09-26|1643.91
#2023-09-27|1635.88
#2023-09-28|1637.86
#2023-09-29|1644.98
#2023-10-02|1636.44
#2023-10-03|1602.07
#2023-10-04|1569.39
#2023-10-05|1588.05
#2023-10-06|1591.68
#2023-10-09|1598.86
#2023-10-10|1613.06
#2023-10-11|1629.51
#2023-10-12|1640.89
#2023-10-13|1621.50
#2023-10-16|1617.47
#2023-10-17|1627.98
#2023-10-18|1628.24
#2023-10-19|1596.60
#2023-10-20|1573.06
#2023-10-23|1547.10
#2023-10-24|1570.06
#2023-10-25|1569.34
#2023-10-26|1542.94
#2023-10-27|1571.68
#2023-10-30|1582.71
#2023-10-31|1554.26
#2023-11-01|1581.91
#2023-11-02|1613.00
#2023-11-03|1639.46
#2023-11-06|1692.57
#2023-11-07|1659.49
#2023-11-08|1620.75
#2023-11-09|1629.33
#2023-11-10|1616.56
#2023-11-13|1614.22
#2023-11-14|1649.51
#2023-11-15|1691.84
#2023-11-16|1682.04
#2023-11-17|1699.33
#2023-11-20|1708.48
#2023-11-21|1727.13
#2023-11-22|1718.53
#2023-11-23|1713.99
#2023-11-24|1719.42
#2023-11-27|1709.84
#2023-11-28|1726.48
#2023-11-29|1726.61
#2023-11-30|1733.90
#2023-12-01|1726.41
#2023-12-04|1731.09
#2023-12-05|1693.82
#2023-12-06|1716.35
#2023-12-07|1721.92
#2023-12-08|1719.68
#2023-12-11|1704.77
#2023-12-12|1706.88
#2023-12-13|1706.34
#2023-12-14|1760.90
#2023-12-15|1806.83
#2023-12-18|1799.34
#2023-12-19|1810.37
#2023-12-20|1833.87
#2023-12-21|1829.95
#2023-12-22|1837.20
#2023-12-25|1831.33
#2023-12-26|1829.33
#2023-12-27|1860.59
#2023-12-28|1888.96
#2023-12-29|1878.98
#2024-01-01|1878.98
#2024-01-02|1865.27
#2024-01-03|1826.26
#2024-01-04|1815.78
#2024-01-05|1815.64
#2024-01-08|1803.00
#2024-01-09|1798.98
#2024-01-10|1774.27
#2024-01-11|1777.85
#2024-01-12|1787.75
#2024-01-15|1782.43
#2024-01-16|1745.40
#2024-01-17|1704.00
#2024-01-18|1696.03
#2024-01-19|1705.14
#2024-01-22|1705.20
#2024-01-23|1703.64
#2024-01-24|1723.24
#2024-01-25|1734.91
#2024-01-26|1730.92
#2024-01-29|1734.72
#2024-01-30|1744.09
#2024-01-31|1763.29
#2024-02-01|1749.71
#2024-02-02|1759.55
#2024-02-05|1729.02
#2024-02-06|1717.39
#2024-02-07|1738.51
#2024-02-08|1731.06
#2024-02-09|1727.59
#2024-02-12|1723.93
#2024-02-13|1724.49
#2024-02-14|1706.60
#2024-02-15|1720.34
#2024-02-16|1747.16
#2024-02-19|1758.34
#2024-02-20|1752.97
#2024-02-21|1734.47
#2024-02-22|1743.12
#2024-02-23|1744.12
#2024-02-26|1740.54
#2024-02-27|1741.99
#2024-02-28|1738.73
#2024-02-29|1743.13
#2024-03-01|1769.14
#2024-03-04|1768.87
#2024-03-05|1767.67
#2024-03-06|1772.05
#2024-03-07|1788.31
#2024-03-08|1810.12
#2024-03-11|1768.42
#2024-03-12|1773.80
#2024-03-13|1769.96
#2024-03-14|1779.61
#2024-03-15|1755.81
#2024-03-18|1773.93
#2024-03-19|1784.10
#2024-03-20|1777.47
#2024-03-21|1810.11
#2024-03-22|1799.33
#2024-03-25|1796.69
#2024-03-26|1791.92
#2024-03-27|1794.06
#2024-03-28|1789.92
#2024-03-29|1793.22
#2024-04-01|1767.77
#2024-04-02|1781.12
#2024-04-03|1772.63
#2024-04-04|1793.93
#2024-04-05|1772.49
#2024-04-08|1780.90
#2024-04-09|1813.07
#2024-04-10|1804.93
#2024-04-11|1806.18
#2024-04-12|1794.40
#2024-04-15|1788.05
#2024-04-16|1735.44
#2024-04-17|1729.94
#2024-04-18|1754.33
#2024-04-19|1721.58
#2024-04-22|1741.95
#2024-04-23|1744.52
#2024-04-24|1759.35
#2024-04-25|1741.13
#2024-04-26|1716.06
#2024-04-29|1733.14
#2024-04-30|1739.00
#2024-05-01|1714.33
#2024-05-02|1734.18
#2024-05-03|1751.99
#2024-05-06|1755.86
#2024-05-07|1764.41
#2024-05-08|1744.20
#2024-05-09|1747.34
#2024-05-10|1744.83
#2024-05-13|1747.12
#2024-05-14|1742.90
#2024-05-15|1760.72
#2024-05-16|1774.59
#2024-05-17|1775.91
#2024-05-20|1807.63
#2024-05-21|1797.68
#2024-05-22|1781.50
#2024-05-23|1760.15
#2024-05-24|1747.92
#2024-05-27|1766.89
#2024-05-28|1766.51
#2024-05-29|1740.13
#2024-05-30|1719.89
#2024-05-31|1740.53
#2024-06-03|1757.44
#2024-06-04|1750.05
#2024-06-05|1723.33
#2024-06-06|1735.33
#2024-06-07|1739.54
#2024-06-10|1743.85
#2024-06-11|1720.50
#2024-06-12|1729.20
#2024-06-13|1706.29
#2024-06-14|1696.95
#2024-06-17|1665.52
#2024-06-18|1678.06
#2024-06-19|1688.42
#2024-06-20|1686.08
#2024-06-21|1673.44
#2024-06-24|1663.46
#2024-06-25|1682.70
#2024-06-26|1680.87
#2024-06-27|1681.62
#2024-06-28|1678.39
#2024-07-01|1683.46
#2024-07-02|1679.04
#2024-07-03|1703.82
#2024-07-04|1734.18
#2024-07-05|1723.90
#2024-07-08|1710.70
#2024-07-09|1720.54
#2024-07-10|1712.67
#2024-07-11|1752.25
#2024-07-12|1754.33
#2024-07-15|1752.75
#2024-07-16|1730.04
#2024-07-17|1745.21
#2024-07-18|1730.49
#2024-07-19|1708.12
#2024-07-22|1679.43
#2024-07-23|1674.14
#2024-07-24|1830.92
#2024-07-25|1785.14
#2024-07-26|1801.26
#2024-07-29|1832.99
#2024-07-30|1804.61
#2024-07-31|1847.85
#2024-08-01|1840.54
#2024-08-02|1780.87
#2024-08-05|1655.53
#2024-08-06|1729.92
#2024-08-07|1730.19
#2024-08-08|1704.80
#2024-08-09|1742.56
#2024-08-12|1734.43
#2024-08-13|1762.46
#2024-08-14|1760.12
#2024-08-15|1741.67
#2024-08-16|1793.87
#2024-08-19|1793.53
#2024-08-20|1829.47
#2024-08-21|1835.66
#2024-08-22|1837.61
#2024-08-23|1843.15
#2024-08-26|1863.27
#2024-08-27|1881.36
#2024-08-28|1858.75
#2024-08-29|1840.67
#2024-08-30|1849.58
#2024-09-02|1839.79
#2024-09-03|1825.11
#2024-09-04|1764.02
#2024-09-05|1765.63
#2024-09-06|1747.69
#2024-09-09|1720.77
#2024-09-10|1716.47
#2024-09-11|1724.17
#2024-09-12|1778.77
#2024-09-13|1816.56
#2024-09-16|1830.59
#2024-09-17|1833.09
#2024-09-18|1828.43
#2024-09-19|1872.04
#2024-09-20|1872.03
#2024-09-23|1880.60
#2024-09-24|1917.27
#2024-09-25|1943.54
#2024-09-26|1986.29
#2024-09-27|2056.80
#2024-09-30|2039.95
#2024-10-01|2020.82
#2024-10-02|1995.18
#2024-10-03|1992.32
#2024-10-04|1964.23
#2024-10-07|1980.96
#2024-10-08|1945.82
#2024-10-09|1927.35
#2024-10-10|1946.39
#2024-10-11|1934.20
#2024-10-14|1936.03
#2024-10-15|1938.47
#2024-10-16|1911.50
#2024-10-17|1900.71
#2024-10-18|1890.07
#2024-10-21|1892.85
#2024-10-22|1865.64
#2024-10-23|1851.76
#2024-10-24|1854.02
#2024-10-25|1853.94
#2024-10-28|1854.37
#2024-10-29|1863.83
#2024-10-30|1855.37
#2024-10-31|1854.00
#2024-11-01|1839.56
#2024-11-04|1850.36
#2024-11-05|1868.62
#2024-11-06|1848.57
#2024-11-07|1884.30
#2024-11-08|1875.27
#2024-11-11|1821.27
#2024-11-12|1795.31
#2024-11-13|1754.69
#2024-11-14|1730.18
#2024-11-15|1727.74
#2024-11-18|1743.62
#2024-11-19|1757.85
#2024-11-20|1742.42
#2024-11-21|1749.05
#2024-11-22|1757.46
#2024-11-25|1766.41
#2024-11-26|1754.36
#2024-11-27|1759.22
#2024-11-28|1766.87
#2024-11-29|1776.02
#2024-12-02|1779.19
#2024-12-03|1799.15
#2024-12-04|1786.85
#2024-12-05|1789.82
#2024-12-06|1774.16
#2024-12-09|1760.07
#2024-12-10|1781.89
#2024-12-11|1771.44
#2024-12-12|1775.51
#2024-12-13|1735.19
#2024-12-16|1711.31
#2024-12-17|1700.05
#2024-12-18|1690.56
#2024-12-19|1644.41
#2024-12-20|1638.05
#2024-12-23|1650.76
#2024-12-24|1648.40
#2024-12-25|1650.86
#2024-12-26|1651.81
#2024-12-27|1662.13
#2024-12-30|1662.95
#2024-12-31|1654.49
#2025-01-01|1654.49
#2025-01-02|1662.87
#2025-01-03|1664.58
#2025-01-06|1654.53
#2025-01-07|1652.42
#2025-01-08|1655.50
#2025-01-09|1650.23
#2025-01-10|1648.23
#2025-01-13|1643.50
#2025-01-14|1651.57
#2025-01-15|1662.01
#2025-01-16|1674.67
#2025-01-17|1672.54
#2025-01-20|1693.81
#2025-01-21|1699.71
#2025-01-22|1696.06
#2025-01-23|1681.09
#2025-01-24|1695.12
#2025-01-27|1700.10
#2025-01-28|1676.37
#2025-01-29|1673.49
#2025-01-30|1683.32
#2025-01-31|1685.39
#2025-02-03|1633.86
#2025-02-04|1651.31
#2025-02-05|1688.91
#2025-02-06|1705.32
#2025-02-07|1709.72
#2025-02-10|1707.76
#2025-02-11|1703.91
#2025-02-12|1679.59
#2025-02-13|1721.88
#2025-02-14|1727.23
#2025-02-17|1728.50
#2025-02-18|1721.88
#2025-02-19|1730.12
#2025-02-20|1730.88
#2025-02-21|1749.97
#2025-02-24|1738.69
#2025-02-25|1722.11
#2025-02-26|1704.39
#2025-02-27|1707.92
#2025-02-28|1658.52
#2025-03-03|1683.05
#2025-03-04|1671.98
#2025-03-05|1690.08
#2025-03-06|1729.49
#2025-03-07|1720.71
#2025-03-10|1727.80
#2025-03-11|1704.35
#2025-03-12|1711.26
#2025-03-13|1706.56
#2025-03-14|1718.90
#2025-03-17|1749.85
#2025-03-18|1749.11
#2025-03-19|1745.11
#2025-03-20|1746.57
#2025-03-21|1734.08
#2025-03-24|1717.03
#2025-03-25|1723.98
#2025-03-26|1731.00
#2025-03-27|1728.80
#2025-03-28|1715.89
#2025-03-31|1650.45
#2025-04-01|1666.85
#2025-04-02|1646.50
#2025-04-03|1604.41
#2025-04-04|1564.19
#2025-04-07|1441.71
#2025-04-08|1503.44
#2025-04-09|1454.26
#2025-04-10|1591.29
#2025-04-11|1572.68
#2025-04-14|1614.57
#2025-04-15|1627.07
#2025-04-16|1610.32
#2025-04-17|1630.47
#2025-04-18|1632.85
#2025-04-21|1636.04
#2025-04-22|1637.92
#2025-04-23|1646.13
#2025-04-24|1662.87
#2025-04-25|1666.72
#2025-04-28|1682.18
#2025-04-29|1693.81
#2025-04-30|1694.86
#2025-05-01|1675.97
#2025-05-02|1708.79
#2025-05-05|1706.88
#2025-05-06|1716.33
#2025-05-07|1710.98
#2025-05-08|1699.66
#2025-05-09|1704.21
#2025-05-12|1698.78
#2025-05-13|1727.35
#2025-05-14|1731.86
#2025-05-15|1719.73
#2025-05-16|1728.77
#2025-05-19|1718.67
#2025-05-20|1707.97
#2025-05-21|1728.75
#2025-05-22|1722.05
#2025-05-23|1733.41
#2025-05-26|1751.69
#2025-05-27|1736.10
#2025-05-28|1731.72
#2025-05-29|1744.08
#2025-05-30|1747.01
#2025-06-02|1745.36
#2025-06-03|1738.18
#2025-06-04|1756.83
#2025-06-05|1760.57
#2025-06-06|1749.63
#2025-06-09|1753.86
#2025-06-10|1758.81
#2025-06-11|1775.08
#2025-06-12|1768.50
#2025-06-13|1742.89
#2025-06-16|1744.39
#2025-06-17|1741.53
#2025-06-18|1734.93
#2025-06-19|1700.44
#2025-06-20|1701.39
#2025-06-23|1670.04
#2025-06-24|1717.49
#2025-06-25|1706.06
#2025-06-26|1732.24
#2025-06-27|1758.72
#2025-06-30|1759.41
#2025-07-01|1763.59
#2025-07-02|1779.04
#2025-07-03|1818.94
#2025-07-04|1807.87
#2025-07-07|1776.69
#2025-07-08|1777.05
#2025-07-09|1772.47
#2025-07-10|1784.52
#2025-07-11|1808.11
#2025-07-14|1810.13
#2025-07-15|1795.00
#2025-07-16|1780.50
#2025-07-17|1777.60
#2025-07-18|1803.69
#2025-07-21|1819.81
#2025-07-22|1856.47
#2025-07-23|1892.96
#2025-07-24|1909.14
#2025-07-25|1857.57
#2025-07-28|1836.69
#2025-07-29|1820.07
#2025-07-30|1816.02
#2025-07-31|1779.75
#2025-08-01|1785.59
#2025-08-04|1797.45
#2025-08-05|1810.70
#2025-08-06|1831.93
#2025-08-07|1841.98
#2025-08-08|1855.01
#2025-08-11|1870.91
#2025-08-12|1879.36
#2025-08-13|1907.17
#2025-08-14|1891.60
#2025-08-15|1919.26
#2025-08-18|1901.48
#2025-08-19|1905.50
#2025-08-20|1892.19
#2025-08-21|1905.87
#2025-08-22|1912.52
#2025-08-25|1948.13
#2025-08-26|1932.88
#2025-08-27|1943.56
#2025-08-28|1948.06
#2025-08-29|1951.25
#2025-09-01|1950.75
#2025-09-02|1948.53
#2025-09-03|1941.38
#2025-09-04|1943.91
#2025-09-05|1973.12
#2025-09-08|1981.82
#2025-09-09|1978.81
#2025-09-10|1962.74
#2025-09-11|1974.61
#2025-09-12|1993.44
#2025-09-15|1993.68
#2025-09-16|2015.88
#2025-09-17|1998.33
#2025-09-18|1982.10
#2025-09-19|1971.60
#2025-09-22|2004.21
#2025-09-23|2014.49
#2025-09-24|2002.38
#2025-09-25|2016.45
#2025-09-26|2019.81
#2025-09-29|2032.40
#2025-09-30|2054.14
#2025-10-01|2038.89
#2025-10-02|2060.20
#2025-10-03|2078.69
#2025-10-06|2088.43
#2025-10-07|2084.84
#2025-10-08|2073.72
#2025-10-09|2097.65
#2025-10-10|2040.37
#2025-10-13|2044.21
#2025-10-14|2064.45
#2025-10-15|2100.24
#2025-10-16|2108.60
#2025-10-17|2102.73
#2025-10-20|2100.95
#2025-10-21|2109.68
#2025-10-22|2086.97
#2025-10-23|2086.78
#2025-10-24|2109.01
#2025-10-27|2127.00
#2025-10-28|2091.34
#2025-10-29|2108.06
#2025-10-30|2088.43
#2025-10-31|2088.42
#2025-11-03|2078.79
#2025-11-04|2056.86
#2025-11-05|2019.23
#2025-11-06|2042.02
#2025-11-07|2033.26
#2025-11-10|2064.74
#2025-11-11|2072.54
#2025-11-12|2101.13
#2025-11-13|2133.57
#2025-11-14|2111.95
#2025-11-17|2097.66
#2025-11-18|2024.50
#2025-11-19|2020.93
#2025-11-20|2058.58
#2025-11-21|2008.64
#2025-11-24|2015.64
#2025-11-25|2036.24
#2025-11-26|2088.34
#2025-11-27|2104.88
#2025-11-28|2123.49
#2025-12-01|2124.93
#2025-12-02|2130.90
#2025-12-03|2138.63
#2025-12-04|2167.61
#2025-12-05|2175.68
#2025-12-08|2177.67
#2025-12-09|2167.10
#2025-12-10|2188.97
#2025-12-11|2190.71
#2025-12-12|2233.65
#2025-12-15|2214.83
#2025-12-16|2172.13
#2025-12-17|2186.80
#2025-12-18|2178.65
#2025-12-19|2165.68
#2025-12-22|2219.10
#2025-12-23|2239.60
#2025-12-24|2259.71
#2025-12-25|2259.96
#2025-12-26|2255.08
#2025-12-29|2262.78
#2025-12-30|2235.62
#2025-12-31|2234.91
#2026-01-01|2234.91
#2026-01-02|2235.66
#2026-01-05|2276.67
#2026-01-06|2328.83
#2026-01-07|2346.96
#2026-01-08|2309.88
#2026-01-09|2305.06
#2026-01-12|2313.72
#2026-01-13|2365.26
#2026-01-14|2393.88
#2026-01-15|2427.81
#2026-01-16|2429.07
#2026-01-19|2452.67
#2026-01-20|2432.67
#2026-01-21|2466.07
#2026-01-22|2476.55
#2026-01-23|2511.07
#2026-01-26|2549.73
#2026-01-27|2584.05
#2026-01-28|2593.11
#2026-01-29|2619.69
#2026-01-30|2567.64
#2026-02-02|2478.24
#2026-02-03|2549.66
#2026-02-04|2623.97
#2026-02-05|2545.22
#2026-02-06|2515.58
#2026-02-09|2612.71
#2026-02-10|2660.10
#2026-02-11|2692.69
#2026-02-12|2765.83
#2026-02-13|2681.02
#2026-02-16|2671.89
#2026-02-17|2677.71
#2026-02-18|2699.33
#2026-02-19|2739.53
#2026-02-20|2733.91
#2026-02-23|2751.92
#2026-02-24|2794.71
#2026-02-25|2858.99
#2026-02-26|2874.56
#2026-02-27|2928.41
#2026-03-02|2945.63
#2026-03-03|2817.96
#2026-03-04|2691.15
#2026-03-05|2733.57
#2026-03-06|2685.70
#2026-03-09|2545.15
#2026-03-10|2629.89
#2026-03-11|2673.58
#2026-03-12|2622.22
#2026-03-13|2567.38
#2026-03-16|2539.31
#2026-03-17|2556.81
#2026-03-18|2604.33
#2026-03-19|2485.44
#2026-03-20|2462.04
#2026-03-23|2366.90
#2026-03-24|2426.17
#2026-03-25|2509.60
#2026-03-26|2486.56
#2026-03-27|2476.80
#2026-03-30|2473.64
#2026-03-31|2455.17
#2026-04-01|2601.76
#2026-04-02|2519.22
#2026-04-03|2539.35
#2026-04-06|2547.70
#2026-04-07|2586.30
#2026-04-08|2739.15
#2026-04-09|2722.73