Table Data - NASDAQ Developed Markets: Asia Pacific Large Cap Index
| Title | NASDAQ Developed Markets: Asia Pacific Large Cap Index |
|---|---|
| Series ID | NASDAQNQDMASPALC |
| 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 2026-03-25 |
| Last Updated | 2026-03-25 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASPALC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 914.80 |
| 2001-04-02 | 901.54 |
| 2001-04-03 | 915.61 |
| 2001-04-04 | 921.39 |
| 2001-04-05 | 933.52 |
| 2001-04-06 | 941.10 |
| 2001-04-09 | 908.52 |
| 2001-04-10 | 899.42 |
| 2001-04-11 | 921.17 |
| 2001-04-12 | 937.21 |
| 2001-04-13 | . |
| 2001-04-16 | 921.60 |
| 2001-04-17 | 918.05 |
| 2001-04-18 | 949.83 |
| 2001-04-19 | 973.76 |
| 2001-04-20 | 961.66 |
| 2001-04-23 | 961.55 |
| 2001-04-24 | 952.65 |
| 2001-04-25 | 959.12 |
| 2001-04-26 | 965.76 |
| 2001-04-27 | 959.72 |
| 2001-04-30 | 963.00 |
| 2001-05-01 | 1001.38 |
| 2001-05-02 | 1015.74 |
| 2001-05-03 | 1022.76 |
| 2001-05-04 | 1020.55 |
| 2001-05-07 | 1033.19 |
| 2001-05-08 | 1011.22 |
| 2001-05-09 | 998.78 |
| 2001-05-10 | 990.12 |
| 2001-05-11 | 990.59 |
| 2001-05-14 | 973.43 |
| 2001-05-15 | 983.14 |
| 2001-05-16 | 967.77 |
| 2001-05-17 | 990.40 |
| 2001-05-18 | 979.40 |
| 2001-05-21 | 993.71 |
| 2001-05-22 | 994.31 |
| 2001-05-23 | 1005.28 |
| 2001-05-24 | 1000.11 |
| 2001-05-25 | 994.04 |
| 2001-05-28 | . |
| 2001-05-29 | 995.84 |
| 2001-05-30 | 973.17 |
| 2001-05-31 | 966.97 |
| 2001-06-01 | 967.57 |
| 2001-06-04 | 966.99 |
| 2001-06-05 | 959.13 |
| 2001-06-06 | 959.35 |
| 2001-06-07 | 966.98 |
| 2001-06-08 | 966.24 |
| 2001-06-11 | 950.50 |
| 2001-06-12 | 928.60 |
| 2001-06-13 | 924.10 |
| 2001-06-14 | 929.93 |
| 2001-06-15 | 919.56 |
| 2001-06-18 | 907.19 |
| 2001-06-19 | 906.72 |
| 2001-06-20 | 906.55 |
| 2001-06-21 | 915.66 |
| 2001-06-22 | 923.04 |
| 2001-06-25 | 913.36 |
| 2001-06-26 | 916.61 |
| 2001-06-27 | 907.85 |
| 2001-06-28 | 894.12 |
| 2001-06-29 | 911.32 |
| 2001-07-02 | 905.72 |
| 2001-07-03 | 909.08 |
| 2001-07-04 | . |
| 2001-07-05 | 888.71 |
| 2001-07-06 | 868.01 |
| 2001-07-09 | 864.18 |
| 2001-07-10 | 874.50 |
| 2001-07-11 | 867.13 |
| 2001-07-12 | 883.88 |
| 2001-07-13 | 874.33 |
| 2001-07-16 | 871.84 |
| 2001-07-17 | 861.43 |
| 2001-07-18 | 851.52 |
| 2001-07-19 | 854.36 |
| 2001-07-20 | 854.63 |
| 2001-07-23 | 830.08 |
| 2001-07-24 | 838.19 |
| 2001-07-25 | 844.55 |
| 2001-07-26 | 839.83 |
| 2001-07-27 | 830.27 |
| 2001-07-30 | 814.73 |
| 2001-07-31 | 834.68 |
| 2001-08-01 | 848.38 |
| 2001-08-02 | 871.51 |
| 2001-08-03 | 863.15 |
| 2001-08-06 | 859.16 |
| 2001-08-07 | 863.70 |
| 2001-08-08 | 860.70 |
| 2001-08-09 | 838.72 |
| 2001-08-10 | 841.71 |
| 2001-08-13 | 827.88 |
| 2001-08-14 | 851.61 |
| 2001-08-15 | 860.06 |
| 2001-08-16 | 842.20 |
| 2001-08-17 | 835.53 |
| 2001-08-20 | 825.06 |
| 2001-08-21 | 831.18 |
| 2001-08-22 | 837.40 |
| 2001-08-23 | 822.54 |
| 2001-08-24 | 825.88 |
| 2001-08-27 | 833.68 |
| 2001-08-28 | 827.54 |
| 2001-08-29 | 821.02 |
| 2001-08-30 | 811.59 |
| 2001-08-31 | 805.11 |
| 2001-09-03 | . |
| 2001-09-04 | 807.29 |
| 2001-09-05 | 790.88 |
| 2001-09-06 | 786.19 |
| 2001-09-07 | 780.63 |
| 2001-09-10 | 763.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 721.02 |
| 2001-09-18 | 732.34 |
| 2001-09-19 | 748.22 |
| 2001-09-20 | 740.79 |
| 2001-09-21 | 712.88 |
| 2001-09-24 | 713.16 |
| 2001-09-25 | 725.50 |
| 2001-09-26 | 710.52 |
| 2001-09-27 | 708.18 |
| 2001-09-28 | 721.34 |
| 2001-10-01 | 726.15 |
| 2001-10-02 | 737.84 |
| 2001-10-03 | 726.26 |
| 2001-10-04 | 743.49 |
| 2001-10-05 | 753.07 |
| 2001-10-08 | 751.74 |
| 2001-10-09 | 735.08 |
| 2001-10-10 | 724.91 |
| 2001-10-11 | 745.72 |
| 2001-10-12 | 761.14 |
| 2001-10-15 | 752.45 |
| 2001-10-16 | 754.31 |
| 2001-10-17 | 766.16 |
| 2001-10-18 | 749.40 |
| 2001-10-19 | 747.14 |
| 2001-10-22 | 745.45 |
| 2001-10-23 | 756.57 |
| 2001-10-24 | 758.76 |
| 2001-10-25 | 762.03 |
| 2001-10-26 | 755.48 |
| 2001-10-29 | 750.50 |
| 2001-10-30 | 741.53 |
| 2001-10-31 | 729.36 |
| 2001-11-01 | 735.95 |
| 2001-11-02 | 735.46 |
| 2001-11-05 | 738.15 |
| 2001-11-06 | 750.84 |
| 2001-11-07 | 731.73 |
| 2001-11-08 | 742.63 |
| 2001-11-09 | 740.69 |
| 2001-11-12 | 737.18 |
| 2001-11-13 | 728.07 |
| 2001-11-14 | 733.75 |
| 2001-11-15 | 749.41 |
| 2001-11-16 | 754.19 |
| 2001-11-19 | 758.31 |
| 2001-11-20 | 758.67 |
| 2001-11-21 | 755.75 |
| 2001-11-22 | . |
| 2001-11-23 | 751.60 |
| 2001-11-26 | 768.40 |
| 2001-11-27 | 767.89 |
| 2001-11-28 | 752.62 |
| 2001-11-29 | 747.30 |
| 2001-11-30 | 756.11 |
| 2001-12-03 | 740.98 |
| 2001-12-04 | 739.62 |
| 2001-12-05 | 755.35 |
| 2001-12-06 | 759.62 |
| 2001-12-07 | 748.72 |
| 2001-12-10 | 734.88 |
| 2001-12-11 | 731.19 |
| 2001-12-12 | 744.51 |
| 2001-12-13 | 727.32 |
| 2001-12-14 | 721.87 |
| 2001-12-17 | 713.25 |
| 2001-12-18 | 719.03 |
| 2001-12-19 | 720.99 |
| 2001-12-20 | 724.50 |
| 2001-12-21 | 713.36 |
| 2001-12-24 | 713.46 |
| 2001-12-25 | . |
| 2001-12-26 | 705.95 |
| 2001-12-27 | 716.78 |
| 2001-12-28 | 728.90 |
| 2001-12-31 | 729.65 |
| 2002-01-01 | . |
| 2002-01-02 | 726.29 |
| 2002-01-03 | 728.29 |
| 2002-01-04 | 751.24 |
| 2002-01-07 | 751.22 |
| 2002-01-08 | 733.52 |
| 2002-01-09 | 728.74 |
| 2002-01-10 | 720.40 |
| 2002-01-11 | 716.99 |
| 2002-01-14 | 718.67 |
| 2002-01-15 | 706.15 |
| 2002-01-16 | 705.88 |
| 2002-01-17 | 701.64 |
| 2002-01-18 | 709.84 |
| 2002-01-21 | . |
| 2002-01-22 | 692.76 |
| 2002-01-23 | 687.79 |
| 2002-01-24 | 694.13 |
| 2002-01-25 | 700.87 |
| 2002-01-28 | 710.76 |
| 2002-01-29 | 697.86 |
| 2002-01-30 | 685.41 |
| 2002-01-31 | 689.76 |
| 2002-02-01 | 679.74 |
| 2002-02-04 | 679.03 |
| 2002-02-05 | 663.32 |
| 2002-02-06 | 660.59 |
| 2002-02-07 | 669.78 |
| 2002-02-08 | 673.64 |
| 2002-02-11 | 679.69 |
| 2002-02-12 | 693.72 |
| 2002-02-13 | 697.54 |
| 2002-02-14 | 703.66 |
| 2002-02-15 | 701.88 |
| 2002-02-18 | . |
| 2002-02-19 | 685.75 |
| 2002-02-20 | 680.50 |
| 2002-02-21 | 694.85 |
| 2002-02-22 | 695.62 |
| 2002-02-25 | 692.25 |
| 2002-02-26 | 689.39 |
| 2002-02-27 | 697.94 |
| 2002-02-28 | 703.34 |
| 2002-03-01 | 714.94 |
| 2002-03-04 | 749.47 |
| 2002-03-05 | 748.62 |
| 2002-03-06 | 755.40 |
| 2002-03-07 | 789.50 |
| 2002-03-08 | 785.34 |
| 2002-03-11 | 793.99 |
| 2002-03-12 | 773.91 |
| 2002-03-13 | 760.97 |
| 2002-03-14 | 772.57 |
| 2002-03-15 | 775.18 |
| 2002-03-18 | 759.25 |
| 2002-03-19 | 774.02 |
| 2002-03-20 | 767.54 |
| 2002-03-21 | 762.68 |
| 2002-03-22 | 748.82 |
| 2002-03-25 | 744.22 |
| 2002-03-26 | 737.47 |
| 2002-03-27 | 744.11 |
| 2002-03-28 | 752.36 |
| 2002-03-29 | . |
| 2002-04-01 | 733.29 |
| 2002-04-02 | 744.18 |
| 2002-04-03 | 752.11 |
| 2002-04-04 | 756.49 |
| 2002-04-05 | 750.94 |
| 2002-04-08 | 749.57 |
| 2002-04-09 | 738.52 |
| 2002-04-10 | 741.07 |
| 2002-04-11 | 737.18 |
| 2002-04-12 | 727.49 |
| 2002-04-15 | 736.66 |
| 2002-04-16 | 745.01 |
| 2002-04-17 | 758.14 |
| 2002-04-18 | 764.55 |
| 2002-04-19 | 758.23 |
| 2002-04-22 | 769.94 |
| 2002-04-23 | 770.86 |
| 2002-04-24 | 768.05 |
| 2002-04-25 | 774.95 |
| 2002-04-26 | 770.75 |
| 2002-04-29 | 766.96 |
| 2002-04-30 | 762.74 |
| 2002-05-01 | 769.44 |
| 2002-05-02 | 764.54 |
| 2002-05-03 | 769.59 |
| 2002-05-06 | 767.40 |
| 2002-05-07 | 756.97 |
| 2002-05-08 | 760.54 |
| 2002-05-09 | 765.55 |
| 2002-05-10 | 766.49 |
| 2002-05-13 | 759.99 |
| 2002-05-14 | 755.80 |
| 2002-05-15 | 774.42 |
| 2002-05-16 | 781.15 |
| 2002-05-17 | 795.73 |
| 2002-05-20 | 798.19 |
| 2002-05-21 | 802.15 |
| 2002-05-22 | 807.30 |
| 2002-05-23 | 799.75 |
| 2002-05-24 | 805.22 |
| 2002-05-27 | . |
| 2002-05-28 | 801.78 |
| 2002-05-29 | 798.10 |
| 2002-05-30 | 801.67 |
| 2002-05-31 | 791.58 |
| 2002-06-03 | 801.36 |
| 2002-06-04 | 791.71 |
| 2002-06-05 | 785.90 |
| 2002-06-06 | 784.80 |
| 2002-06-07 | 779.48 |
| 2002-06-10 | 774.62 |
| 2002-06-11 | 772.17 |
| 2002-06-12 | 772.13 |
| 2002-06-13 | 763.58 |
| 2002-06-14 | 750.76 |
| 2002-06-17 | 734.57 |
| 2002-06-18 | 745.68 |
| 2002-06-19 | 731.37 |
| 2002-06-20 | 738.90 |
| 2002-06-21 | 731.48 |
| 2002-06-24 | 737.67 |
| 2002-06-25 | 735.40 |
| 2002-06-26 | 723.57 |
| 2002-06-27 | 731.24 |
| 2002-06-28 | 750.92 |
| 2002-07-01 | 748.36 |
| 2002-07-02 | 748.46 |
| 2002-07-03 | 753.96 |
| 2002-07-04 | . |
| 2002-07-05 | 752.63 |
| 2002-07-08 | 758.90 |
| 2002-07-09 | 769.79 |
| 2002-07-10 | 757.80 |
| 2002-07-11 | 750.09 |
| 2002-07-12 | 751.79 |
| 2002-07-15 | 745.97 |
| 2002-07-16 | 735.78 |
| 2002-07-17 | 731.12 |
| 2002-07-18 | 745.76 |
| 2002-07-19 | 735.67 |
| 2002-07-22 | 729.89 |
| 2002-07-23 | 727.15 |
| 2002-07-24 | 710.58 |
| 2002-07-25 | 704.66 |
| 2002-07-26 | 677.78 |
| 2002-07-29 | 682.78 |
| 2002-07-30 | 704.13 |
| 2002-07-31 | 698.61 |
| 2002-08-01 | 695.42 |
| 2002-08-02 | 691.88 |
| 2002-08-05 | 687.17 |
| 2002-08-06 | 667.42 |
| 2002-08-07 | 694.60 |
| 2002-08-08 | 692.51 |
| 2002-08-09 | 706.34 |
| 2002-08-12 | 702.63 |
| 2002-08-13 | 701.14 |
| 2002-08-14 | 706.90 |
| 2002-08-15 | 710.77 |
| 2002-08-16 | 710.51 |
| 2002-08-19 | 698.01 |
| 2002-08-20 | 702.12 |
| 2002-08-21 | 706.27 |
| 2002-08-22 | 710.28 |
| 2002-08-23 | 712.84 |
| 2002-08-26 | 721.56 |
| 2002-08-27 | 716.69 |
| 2002-08-28 | 706.89 |
| 2002-08-29 | 698.59 |
| 2002-08-30 | 695.41 |
| 2002-09-02 | . |
| 2002-09-03 | 680.12 |
| 2002-09-04 | 665.69 |
| 2002-09-05 | 674.71 |
| 2002-09-06 | 669.26 |
| 2002-09-09 | 677.20 |
| 2002-09-10 | 677.82 |
| 2002-09-11 | 681.40 |
| 2002-09-12 | 685.70 |
| 2002-09-13 | 670.87 |
| 2002-09-16 | 664.46 |
| 2002-09-17 | 680.08 |
| 2002-09-18 | 677.68 |
| 2002-09-19 | 686.31 |
| 2002-09-20 | 663.70 |
| 2002-09-23 | 659.59 |
| 2002-09-24 | 651.30 |
| 2002-09-25 | 643.66 |
| 2002-09-26 | 653.30 |
| 2002-09-27 | 663.09 |
| 2002-09-30 | 653.46 |
| 2002-10-01 | 644.38 |
| 2002-10-02 | 638.61 |
| 2002-10-03 | 634.84 |
| 2002-10-04 | 641.81 |
| 2002-10-07 | 621.75 |
| 2002-10-08 | 623.77 |
| 2002-10-09 | 616.24 |
| 2002-10-10 | 608.75 |
| 2002-10-11 | 616.64 |
| 2002-10-14 | 617.80 |
| 2002-10-15 | 635.84 |
| 2002-10-16 | 642.10 |
| 2002-10-17 | 643.01 |
| 2002-10-18 | 647.99 |
| 2002-10-21 | 644.82 |
| 2002-10-22 | 632.02 |
| 2002-10-23 | 641.54 |
| 2002-10-24 | 640.45 |
| 2002-10-25 | 646.86 |
| 2002-10-28 | 651.02 |
| 2002-10-29 | 645.27 |
| 2002-10-30 | 646.03 |
| 2002-10-31 | 643.73 |
| 2002-11-01 | 646.74 |
| 2002-11-04 | 649.19 |
| 2002-11-05 | 663.30 |
| 2002-11-06 | 661.31 |
| 2002-11-07 | 660.67 |
| 2002-11-08 | 655.74 |
| 2002-11-11 | 641.09 |
| 2002-11-12 | 638.94 |
| 2002-11-13 | 637.52 |
| 2002-11-14 | 633.83 |
| 2002-11-15 | 648.26 |
| 2002-11-18 | 636.67 |
| 2002-11-19 | 634.86 |
| 2002-11-20 | 636.19 |
| 2002-11-21 | 644.60 |
| 2002-11-22 | 651.60 |
| 2002-11-25 | 656.58 |
| 2002-11-26 | 653.24 |
| 2002-11-27 | 652.71 |
| 2002-11-28 | . |
| 2002-11-29 | 666.41 |
| 2002-12-02 | 658.55 |
| 2002-12-03 | 660.80 |
| 2002-12-04 | 647.61 |
| 2002-12-05 | 642.66 |
| 2002-12-06 | 646.45 |
| 2002-12-09 | 643.88 |
| 2002-12-10 | 641.37 |
| 2002-12-11 | 638.35 |
| 2002-12-12 | 641.01 |
| 2002-12-13 | 639.82 |
| 2002-12-16 | 633.78 |
| 2002-12-17 | 639.53 |
| 2002-12-18 | 627.02 |
| 2002-12-19 | 632.32 |
| 2002-12-20 | 630.30 |
| 2002-12-23 | 632.28 |
| 2002-12-24 | 637.28 |
| 2002-12-25 | . |
| 2002-12-26 | 643.10 |
| 2002-12-27 | 644.06 |
| 2002-12-30 | 644.16 |
| 2002-12-31 | 644.56 |
| 2003-01-01 | . |
| 2003-01-02 | 640.28 |
| 2003-01-03 | 642.33 |
| 2003-01-06 | 657.15 |
| 2003-01-07 | 649.61 |
| 2003-01-08 | 642.00 |
| 2003-01-09 | 643.85 |
| 2003-01-10 | 644.03 |
| 2003-01-13 | 647.84 |
| 2003-01-14 | 655.60 |
| 2003-01-15 | 661.42 |
| 2003-01-16 | 660.60 |
| 2003-01-17 | 662.08 |
| 2003-01-20 | . |
| 2003-01-21 | 658.73 |
| 2003-01-22 | 653.36 |
| 2003-01-23 | 664.28 |
| 2003-01-24 | 658.06 |
| 2003-01-27 | 644.45 |
| 2003-01-28 | 639.36 |
| 2003-01-29 | 632.15 |
| 2003-01-30 | 628.25 |
| 2003-01-31 | 621.30 |
| 2003-02-03 | 626.51 |
| 2003-02-04 | 631.97 |
| 2003-02-05 | 630.90 |
| 2003-02-06 | 625.96 |
| 2003-02-07 | 625.05 |
| 2003-02-10 | 623.31 |
| 2003-02-11 | 621.13 |
| 2003-02-12 | 629.60 |
| 2003-02-13 | 626.89 |
| 2003-02-14 | 628.56 |
| 2003-02-17 | . |
| 2003-02-18 | 634.27 |
| 2003-02-19 | 636.97 |
| 2003-02-20 | 637.05 |
| 2003-02-21 | 630.68 |
| 2003-02-24 | 636.56 |
| 2003-02-25 | 624.25 |
| 2003-02-26 | 626.54 |
| 2003-02-27 | 621.92 |
| 2003-02-28 | 618.63 |
| 2003-03-03 | 626.96 |
| 2003-03-04 | 627.16 |
| 2003-03-05 | 625.28 |
| 2003-03-06 | 617.65 |
| 2003-03-07 | 608.01 |
| 2003-03-10 | 601.80 |
| 2003-03-11 | 589.26 |
| 2003-03-12 | 594.34 |
| 2003-03-13 | 583.82 |
| 2003-03-14 | 595.61 |
| 2003-03-17 | 590.87 |
| 2003-03-18 | 597.38 |
| 2003-03-19 | 600.47 |
| 2003-03-20 | 609.19 |
| 2003-03-21 | 604.22 |
| 2003-03-24 | 620.39 |
| 2003-03-25 | 609.13 |
| 2003-03-26 | 615.39 |
| 2003-03-27 | 616.14 |
| 2003-03-28 | 608.94 |
| 2003-03-31 | 594.66 |
| 2003-04-01 | 597.80 |
| 2003-04-02 | 599.39 |
| 2003-04-03 | 596.30 |
| 2003-04-04 | 595.85 |
| 2003-04-07 | 605.33 |
| 2003-04-08 | 600.22 |
| 2003-04-09 | 592.91 |
| 2003-04-10 | 593.08 |
| 2003-04-11 | 581.37 |
| 2003-04-14 | 576.94 |
| 2003-04-15 | 586.40 |
| 2003-04-16 | 586.37 |
| 2003-04-17 | 589.05 |
| 2003-04-18 | . |
| 2003-04-21 | 589.90 |
| 2003-04-22 | 588.42 |
| 2003-04-23 | 586.78 |
| 2003-04-24 | 592.52 |
| 2003-04-25 | 580.69 |
| 2003-04-28 | 575.15 |
| 2003-04-29 | 579.95 |
| 2003-04-30 | 598.93 |
| 2003-05-01 | 601.84 |
| 2003-05-02 | 601.58 |
| 2003-05-05 | 603.73 |
| 2003-05-06 | 617.09 |
| 2003-05-07 | 623.83 |
| 2003-05-08 | 617.66 |
| 2003-05-09 | 618.93 |
| 2003-05-12 | 626.68 |
| 2003-05-13 | 625.97 |
| 2003-05-14 | 628.94 |
| 2003-05-15 | 622.40 |
| 2003-05-16 | 620.43 |
| 2003-05-19 | 616.77 |
| 2003-05-20 | 617.23 |
| 2003-05-21 | 612.40 |
| 2003-05-22 | 618.52 |
| 2003-05-23 | 629.56 |
| 2003-05-26 | . |
| 2003-05-27 | 622.58 |
| 2003-05-28 | 619.97 |
| 2003-05-29 | 629.13 |
| 2003-05-30 | 628.47 |
| 2003-06-02 | 643.33 |
| 2003-06-03 | 643.53 |
| 2003-06-04 | 648.39 |
| 2003-06-05 | 657.72 |
| 2003-06-06 | 657.28 |
| 2003-06-09 | 662.87 |
| 2003-06-10 | 660.32 |
| 2003-06-11 | 664.68 |
| 2003-06-12 | 667.75 |
| 2003-06-13 | 670.98 |
| 2003-06-16 | 663.80 |
| 2003-06-17 | 674.32 |
| 2003-06-18 | 677.52 |
| 2003-06-19 | 679.81 |
| 2003-06-20 | 680.02 |
| 2003-06-23 | 681.92 |
| 2003-06-24 | 665.68 |
| 2003-06-25 | 666.10 |
| 2003-06-26 | 658.98 |
| 2003-06-27 | 666.47 |
| 2003-06-30 | 662.46 |
| 2003-07-01 | 674.58 |
| 2003-07-02 | 693.78 |
| 2003-07-03 | 709.64 |
| 2003-07-04 | . |
| 2003-07-07 | 715.08 |
| 2003-07-08 | 718.01 |
| 2003-07-09 | 718.74 |
| 2003-07-10 | 714.64 |
| 2003-07-11 | 699.13 |
| 2003-07-14 | 708.89 |
| 2003-07-15 | 710.38 |
| 2003-07-16 | 707.18 |
| 2003-07-17 | 691.54 |
| 2003-07-18 | 690.99 |
| 2003-07-21 | 694.01 |
| 2003-07-22 | 687.11 |
| 2003-07-23 | 694.40 |
| 2003-07-24 | 697.31 |
| 2003-07-25 | 701.30 |
| 2003-07-28 | 705.84 |
| 2003-07-29 | 704.23 |
| 2003-07-30 | 686.47 |
| 2003-07-31 | 685.74 |
| 2003-08-01 | 691.21 |
| 2003-08-04 | 682.44 |
| 2003-08-05 | 679.84 |
| 2003-08-06 | 678.11 |
| 2003-08-07 | 680.48 |
| 2003-08-08 | 681.49 |
| 2003-08-11 | 690.38 |
| 2003-08-12 | 692.14 |
| 2003-08-13 | 699.19 |
| 2003-08-14 | 708.15 |
| 2003-08-15 | 708.72 |
| 2003-08-18 | 714.31 |
| 2003-08-19 | 722.26 |
| 2003-08-20 | 733.54 |
| 2003-08-21 | 740.36 |
| 2003-08-22 | 737.61 |
| 2003-08-25 | 733.01 |
| 2003-08-26 | 731.43 |
| 2003-08-27 | 729.76 |
| 2003-08-28 | 728.95 |
| 2003-08-29 | 739.68 |
| 2003-09-01 | . |
| 2003-09-02 | 756.35 |
| 2003-09-03 | 760.08 |
| 2003-09-04 | 754.24 |
| 2003-09-05 | 754.76 |
| 2003-09-08 | 756.55 |
| 2003-09-09 | 768.99 |
| 2003-09-10 | 760.25 |
| 2003-09-11 | 749.11 |
| 2003-09-12 | 759.02 |
| 2003-09-15 | 759.34 |
| 2003-09-16 | 776.38 |
| 2003-09-17 | 784.51 |
| 2003-09-18 | 790.64 |
| 2003-09-19 | 787.84 |
| 2003-09-22 | 777.30 |
| 2003-09-23 | 780.01 |
| 2003-09-24 | 782.05 |
| 2003-09-25 | 766.73 |
| 2003-09-26 | 764.96 |
| 2003-09-29 | 761.75 |
| 2003-09-30 | 760.52 |
| 2003-10-01 | 775.86 |
| 2003-10-02 | 791.19 |
| 2003-10-03 | 799.24 |
| 2003-10-06 | 802.50 |
| 2003-10-07 | 816.99 |
| 2003-10-08 | 802.21 |
| 2003-10-09 | 808.14 |
| 2003-10-10 | 821.62 |
| 2003-10-13 | 819.39 |
| 2003-10-14 | 826.74 |
| 2003-10-15 | 818.47 |
| 2003-10-16 | 829.55 |
| 2003-10-17 | 829.76 |
| 2003-10-20 | 830.54 |
| 2003-10-21 | 831.25 |
| 2003-10-22 | 822.92 |
| 2003-10-23 | 782.69 |
| 2003-10-24 | 788.88 |
| 2003-10-27 | 797.34 |
| 2003-10-28 | 805.53 |
| 2003-10-29 | 814.36 |
| 2003-10-30 | 810.14 |
| 2003-10-31 | 794.52 |
| 2003-11-03 | 786.99 |
| 2003-11-04 | 813.18 |
| 2003-11-05 | 807.24 |
| 2003-11-06 | 787.41 |
| 2003-11-07 | 797.11 |
| 2003-11-10 | 796.91 |
| 2003-11-11 | 776.87 |
| 2003-11-12 | 779.71 |
| 2003-11-13 | 794.82 |
| 2003-11-14 | 786.14 |
| 2003-11-17 | 763.00 |
| 2003-11-18 | 771.23 |
| 2003-11-19 | 750.15 |
| 2003-11-20 | 763.54 |
| 2003-11-21 | 763.48 |
| 2003-11-24 | 760.62 |
| 2003-11-25 | 766.83 |
| 2003-11-26 | 779.60 |
| 2003-11-27 | . |
| 2003-11-28 | 781.35 |
| 2003-12-01 | 793.16 |
| 2003-12-02 | 798.60 |
| 2003-12-03 | 800.27 |
| 2003-12-04 | 806.58 |
| 2003-12-05 | 804.76 |
| 2003-12-08 | 793.43 |
| 2003-12-09 | 794.33 |
| 2003-12-10 | 778.35 |
| 2003-12-11 | 782.89 |
| 2003-12-12 | 792.97 |
| 2003-12-15 | 810.61 |
| 2003-12-16 | 795.94 |
| 2003-12-17 | 787.90 |
| 2003-12-18 | 785.00 |
| 2003-12-19 | 794.47 |
| 2003-12-22 | 801.94 |
| 2003-12-23 | 802.90 |
| 2003-12-24 | 804.15 |
| 2003-12-25 | . |
| 2003-12-26 | 807.84 |
| 2003-12-29 | 814.78 |
| 2003-12-30 | 828.37 |
| 2003-12-31 | 828.53 |
| 2004-01-01 | . |
| 2004-01-02 | 831.45 |
| 2004-01-05 | 850.64 |
| 2004-01-06 | 848.96 |
| 2004-01-07 | 844.29 |
| 2004-01-08 | 848.02 |
| 2004-01-09 | 855.58 |
| 2004-01-12 | 855.24 |
| 2004-01-13 | 851.43 |
| 2004-01-14 | 854.63 |
| 2004-01-15 | 843.63 |
| 2004-01-16 | 848.63 |
| 2004-01-19 | . |
| 2004-01-20 | 858.03 |
| 2004-01-21 | 860.09 |
| 2004-01-22 | 865.56 |
| 2004-01-23 | 868.85 |
| 2004-01-26 | 862.98 |
| 2004-01-27 | 862.79 |
| 2004-01-28 | 859.16 |
| 2004-01-29 | 849.05 |
| 2004-01-30 | 847.33 |
| 2004-02-02 | 845.94 |
| 2004-02-03 | 843.98 |
| 2004-02-04 | 827.66 |
| 2004-02-05 | 832.45 |
| 2004-02-06 | 837.30 |
| 2004-02-09 | 837.33 |
| 2004-02-10 | 838.60 |
| 2004-02-11 | 838.78 |
| 2004-02-12 | 845.23 |
| 2004-02-13 | 852.92 |
| 2004-02-16 | . |
| 2004-02-17 | 860.60 |
| 2004-02-18 | 856.30 |
| 2004-02-19 | 855.62 |
| 2004-02-20 | 844.87 |
| 2004-02-23 | 852.77 |
| 2004-02-24 | 841.12 |
| 2004-02-25 | 833.84 |
| 2004-02-26 | 835.01 |
| 2004-02-27 | 850.03 |
| 2004-03-01 | 866.69 |
| 2004-03-02 | 864.81 |
| 2004-03-03 | 859.34 |
| 2004-03-04 | 858.12 |
| 2004-03-05 | 867.26 |
| 2004-03-08 | 861.02 |
| 2004-03-09 | 870.17 |
| 2004-03-10 | 860.13 |
| 2004-03-11 | 852.45 |
| 2004-03-12 | 839.65 |
| 2004-03-15 | 850.87 |
| 2004-03-16 | 859.13 |
| 2004-03-17 | 873.11 |
| 2004-03-18 | 887.99 |
| 2004-03-19 | 883.55 |
| 2004-03-22 | 875.79 |
| 2004-03-23 | 878.44 |
| 2004-03-24 | 887.94 |
| 2004-03-25 | 894.93 |
| 2004-03-26 | 908.94 |
| 2004-03-29 | 912.67 |
| 2004-03-30 | 913.23 |
| 2004-03-31 | 925.10 |
| 2004-04-01 | 924.79 |
| 2004-04-02 | 924.11 |
| 2004-04-05 | 930.74 |
| 2004-04-06 | 935.93 |
| 2004-04-07 | 938.93 |
| 2004-04-08 | 934.64 |
| 2004-04-09 | . |
| 2004-04-12 | 932.87 |
| 2004-04-13 | 927.41 |
| 2004-04-14 | 910.62 |
| 2004-04-15 | 899.17 |
| 2004-04-16 | 902.45 |
| 2004-04-19 | 897.08 |
| 2004-04-20 | 912.44 |
| 2004-04-21 | 901.40 |
| 2004-04-22 | 898.19 |
| 2004-04-23 | 906.29 |
| 2004-04-26 | 909.65 |
| 2004-04-27 | 898.01 |
| 2004-04-28 | 896.43 |
| 2004-04-29 | 891.82 |
| 2004-04-30 | 880.37 |
| 2004-05-03 | 879.10 |
| 2004-05-04 | 884.63 |
| 2004-05-05 | 893.39 |
| 2004-05-06 | 873.19 |
| 2004-05-07 | 847.74 |
| 2004-05-10 | 801.23 |
| 2004-05-11 | 802.49 |
| 2004-05-12 | 824.59 |
| 2004-05-13 | 800.25 |
| 2004-05-14 | 795.91 |
| 2004-05-17 | 777.75 |
| 2004-05-18 | 790.96 |
| 2004-05-19 | 819.61 |
| 2004-05-20 | 809.34 |
| 2004-05-21 | 832.85 |
| 2004-05-24 | 833.04 |
| 2004-05-25 | 825.55 |
| 2004-05-26 | 836.45 |
| 2004-05-27 | 846.56 |
| 2004-05-28 | 854.05 |
| 2004-05-31 | . |
| 2004-06-01 | 858.15 |
| 2004-06-02 | 851.44 |
| 2004-06-03 | 833.43 |
| 2004-06-04 | 834.44 |
| 2004-06-07 | 864.84 |
| 2004-06-08 | 866.73 |
| 2004-06-09 | 860.36 |
| 2004-06-10 | 864.87 |
| 2004-06-11 | . |
| 2004-06-14 | 849.56 |
| 2004-06-15 | 851.09 |
| 2004-06-16 | 861.72 |
| 2004-06-17 | 861.90 |
| 2004-06-18 | 857.02 |
| 2004-06-21 | 870.46 |
| 2004-06-22 | 865.09 |
| 2004-06-23 | 864.48 |
| 2004-06-24 | 885.63 |
| 2004-06-25 | 883.75 |
| 2004-06-28 | 890.51 |
| 2004-06-29 | 884.86 |
| 2004-06-30 | 882.59 |
| 2004-07-01 | 889.33 |
| 2004-07-02 | 879.76 |
| 2004-07-05 | . |
| 2004-07-06 | 866.15 |
| 2004-07-07 | 866.59 |
| 2004-07-08 | 861.66 |
| 2004-07-09 | 869.43 |
| 2004-07-12 | 878.90 |
| 2004-07-13 | 876.61 |
| 2004-07-14 | 867.29 |
| 2004-07-15 | 867.01 |
| 2004-07-16 | 871.41 |
| 2004-07-19 | 874.69 |
| 2004-07-20 | 865.17 |
| 2004-07-21 | 860.72 |
| 2004-07-22 | 857.90 |
| 2004-07-23 | 844.05 |
| 2004-07-26 | 842.02 |
| 2004-07-27 | 830.52 |
| 2004-07-28 | 834.12 |
| 2004-07-29 | 830.88 |
| 2004-07-30 | 843.96 |
| 2004-08-02 | 846.88 |
| 2004-08-03 | 845.18 |
| 2004-08-04 | 834.69 |
| 2004-08-05 | 834.63 |
| 2004-08-06 | 839.14 |
| 2004-08-09 | 832.75 |
| 2004-08-10 | 830.29 |
| 2004-08-11 | 838.10 |
| 2004-08-12 | 833.23 |
| 2004-08-13 | 824.12 |
| 2004-08-16 | 818.17 |
| 2004-08-17 | 826.00 |
| 2004-08-18 | 831.49 |
| 2004-08-19 | 842.45 |
| 2004-08-20 | 843.29 |
| 2004-08-23 | 845.18 |
| 2004-08-24 | 846.33 |
| 2004-08-25 | 846.97 |
| 2004-08-26 | 850.53 |
| 2004-08-27 | 856.24 |
| 2004-08-30 | 851.50 |
| 2004-08-31 | 849.62 |
| 2004-09-01 | 854.15 |
| 2004-09-02 | 854.44 |
| 2004-09-03 | 840.39 |
| 2004-09-06 | . |
| 2004-09-07 | 860.57 |
| 2004-09-08 | 859.69 |
| 2004-09-09 | 849.12 |
| 2004-09-10 | 851.20 |
| 2004-09-13 | 854.78 |
| 2004-09-14 | 862.18 |
| 2004-09-15 | 849.90 |
| 2004-09-16 | 850.21 |
| 2004-09-17 | 844.56 |
| 2004-09-20 | 845.57 |
| 2004-09-21 | 844.22 |
| 2004-09-22 | 842.00 |
| 2004-09-23 | 845.21 |
| 2004-09-24 | 833.29 |
| 2004-09-27 | 826.59 |
| 2004-09-28 | 824.32 |
| 2004-09-29 | 825.99 |
| 2004-09-30 | 842.01 |
| 2004-10-01 | 848.71 |
| 2004-10-04 | 859.56 |
| 2004-10-05 | 861.27 |
| 2004-10-06 | 864.91 |
| 2004-10-07 | 860.59 |
| 2004-10-08 | 870.14 |
| 2004-10-11 | 874.36 |
| 2004-10-12 | 862.53 |
| 2004-10-13 | 857.92 |
| 2004-10-14 | 854.63 |
| 2004-10-15 | 855.21 |
| 2004-10-18 | 850.00 |
| 2004-10-19 | 858.46 |
| 2004-10-20 | 852.19 |
| 2004-10-21 | 852.95 |
| 2004-10-22 | 855.87 |
| 2004-10-25 | 852.25 |
| 2004-10-26 | 853.71 |
| 2004-10-27 | 858.56 |
| 2004-10-28 | 872.00 |
| 2004-10-29 | 868.58 |
| 2004-11-01 | 865.68 |
| 2004-11-02 | 874.64 |
| 2004-11-03 | 879.27 |
| 2004-11-04 | 882.97 |
| 2004-11-05 | 891.63 |
| 2004-11-08 | 885.76 |
| 2004-11-09 | 882.53 |
| 2004-11-10 | 876.79 |
| 2004-11-11 | 874.47 |
| 2004-11-12 | 892.39 |
| 2004-11-15 | 905.86 |
| 2004-11-16 | 904.02 |
| 2004-11-17 | 911.34 |
| 2004-11-18 | 906.10 |
| 2004-11-19 | 915.89 |
| 2004-11-22 | 899.93 |
| 2004-11-23 | 901.49 |
| 2004-11-24 | 906.19 |
| 2004-11-25 | . |
| 2004-11-26 | 910.05 |
| 2004-11-29 | 920.17 |
| 2004-11-30 | 913.35 |
| 2004-12-01 | 904.99 |
| 2004-12-02 | 916.90 |
| 2004-12-03 | 924.66 |
| 2004-12-06 | 918.35 |
| 2004-12-07 | 909.50 |
| 2004-12-08 | 897.54 |
| 2004-12-09 | 887.40 |
| 2004-12-10 | 880.46 |
| 2004-12-13 | 891.02 |
| 2004-12-14 | 897.06 |
| 2004-12-15 | 909.59 |
| 2004-12-16 | 906.92 |
| 2004-12-17 | 912.98 |
| 2004-12-20 | 916.53 |
| 2004-12-21 | 915.62 |
| 2004-12-22 | 922.24 |
| 2004-12-23 | 926.45 |
| 2004-12-24 | . |
| 2004-12-27 | 939.07 |
| 2004-12-28 | 942.78 |
| 2004-12-29 | 934.31 |
| 2004-12-30 | 949.86 |
| 2004-12-31 | 955.44 |
| 2005-01-03 | 950.80 |
| 2005-01-04 | 940.14 |
| 2005-01-05 | 934.77 |
| 2005-01-06 | 926.84 |
| 2005-01-07 | 925.31 |
| 2005-01-10 | 928.79 |
| 2005-01-11 | 939.36 |
| 2005-01-12 | 943.48 |
| 2005-01-13 | 936.88 |
| 2005-01-14 | 936.12 |
| 2005-01-17 | . |
| 2005-01-18 | 933.83 |
| 2005-01-19 | 934.50 |
| 2005-01-20 | 922.57 |
| 2005-01-21 | 921.64 |
| 2005-01-24 | 927.52 |
| 2005-01-25 | 917.72 |
| 2005-01-26 | 931.89 |
| 2005-01-27 | 928.77 |
#2005-01-28| 926.88
#2005-01-31| 930.16
#2005-02-01| 926.97
#2005-02-02| 931.53
#2005-02-03| 924.37
#2005-02-04| 929.77
#2005-02-07| 931.41
#2005-02-08| 922.84
#2005-02-09| 926.18
#2005-02-10| 937.31
#2005-02-11| 936.86
#2005-02-14| 946.80
#2005-02-15| 948.76
#2005-02-16| 943.75
#2005-02-17| 942.57
#2005-02-18| 944.96
#2005-02-21| .
#2005-02-22| 954.28
#2005-02-23| 938.63
#2005-02-24| 936.93
#2005-02-25| 945.61
#2005-02-28| 961.04
#2005-03-01| 958.87
#2005-03-02| 958.68
#2005-03-03| 961.12
#2005-03-04| 968.59
#2005-03-07| 968.99
#2005-03-08| 973.48
#2005-03-09| 980.30
#2005-03-10| 972.33
#2005-03-11| 973.74
#2005-03-14| 964.25
#2005-03-15| 965.49
#2005-03-16| 973.18
#2005-03-17| 965.37
#2005-03-18| 968.18
#2005-03-21| 967.15
#2005-03-22| 965.54
#2005-03-23| 948.48
#2005-03-24| 936.17
#2005-03-25| .
#2005-03-28| 936.73
#2005-03-29| 921.50
#2005-03-30| 920.98
#2005-03-31| 929.23
#2005-04-01| 930.90
#2005-04-04| 921.91
#2005-04-05| 926.72
#2005-04-06| 928.56
#2005-04-07| 933.19
#2005-04-08| 935.73
#2005-04-11| 934.54
#2005-04-12| 925.12
#2005-04-13| 929.97
#2005-04-14| 916.30
#2005-04-15| 907.41
#2005-04-18| 881.29
#2005-04-19| 895.34
#2005-04-20| 900.81
#2005-04-21| 897.68
#2005-04-22| 907.65
#2005-04-25| 910.13
#2005-04-26| 905.36
#2005-04-27| 906.48
#2005-04-28| 906.95
#2005-04-29| 912.00
#2005-05-02| 912.51
#2005-05-03| 910.47
#2005-05-04| 915.20
#2005-05-05| 915.46
#2005-05-06| 927.38
#2005-05-09| 921.15
#2005-05-10| 920.05
#2005-05-11| 916.29
#2005-05-12| 907.63
#2005-05-13| 900.58
#2005-05-16| 891.39
#2005-05-17| 886.90
#2005-05-18| 886.61
#2005-05-19| 899.75
#2005-05-20| 894.94
#2005-05-23| 905.31
#2005-05-24| 908.41
#2005-05-25| 901.02
#2005-05-26| 898.22
#2005-05-27| 905.94
#2005-05-30| .
#2005-05-31| 909.51
#2005-06-01| 910.51
#2005-06-02| 912.43
#2005-06-03| 917.72
#2005-06-06| 923.46
#2005-06-07| 921.12
#2005-06-08| 925.41
#2005-06-09| 912.93
#2005-06-10| 912.21
#2005-06-13| 905.73
#2005-06-14| 909.76
#2005-06-15| 915.00
#2005-06-16| 918.33
#2005-06-17| 929.71
#2005-06-20| 922.46
#2005-06-21| 929.16
#2005-06-22| 930.04
#2005-06-23| 929.01
#2005-06-24| 923.25
#2005-06-27| 916.07
#2005-06-28| 917.40
#2005-06-29| 917.14
#2005-06-30| 916.30
#2005-07-01| 909.68
#2005-07-04| .
#2005-07-05| 908.08
#2005-07-06| 907.21
#2005-07-07| 902.49
#2005-07-08| 900.31
#2005-07-11| 910.01
#2005-07-12| 918.78
#2005-07-13| 909.99
#2005-07-14| 917.82
#2005-07-15| 918.40
#2005-07-18| 922.08
#2005-07-19| 911.75
#2005-07-20| 913.10
#2005-07-21| 934.30
#2005-07-22| 931.35
#2005-07-25| 925.90
#2005-07-26| 920.91
#2005-07-27| 925.06
#2005-07-28| 925.87
#2005-07-29| 932.36
#2005-08-01| 936.21
#2005-08-02| 942.71
#2005-08-03| 947.03
#2005-08-04| 942.18
#2005-08-05| 928.74
#2005-08-08| 933.28
#2005-08-09| 936.29
#2005-08-10| 958.09
#2005-08-11| 973.35
#2005-08-12| 978.21
#2005-08-15| 977.33
#2005-08-16| 980.59
#2005-08-17| 975.78
#2005-08-18| 967.75
#2005-08-19| 966.51
#2005-08-22| 986.56
#2005-08-23| 983.45
#2005-08-24| 983.08
#2005-08-25| 981.01
#2005-08-26| 987.48
#2005-08-29| 967.72
#2005-08-30| 973.26
#2005-08-31| 975.14
#2005-09-01| 989.57
#2005-09-02| 993.99
#2005-09-05| .
#2005-09-06| 995.62
#2005-09-07| 995.92
#2005-09-08| 991.11
#2005-09-09|1005.53
#2005-09-12|1012.84
#2005-09-13|1009.23
#2005-09-14|1013.25
#2005-09-15|1018.08
#2005-09-16|1014.31
#2005-09-19|1014.81
#2005-09-20|1030.27
#2005-09-21|1034.76
#2005-09-22|1027.81
#2005-09-23|1021.52
#2005-09-26|1039.06
#2005-09-27|1027.61
#2005-09-28|1045.28
#2005-09-29|1069.08
#2005-09-30|1057.95
#2005-10-03|1052.58
#2005-10-04|1058.70
#2005-10-05|1047.66
#2005-10-06|1021.08
#2005-10-07|1019.28
#2005-10-10|1018.52
#2005-10-11|1036.79
#2005-10-12|1037.06
#2005-10-13|1032.57
#2005-10-14|1031.39
#2005-10-17|1022.91
#2005-10-18|1018.83
#2005-10-19|1009.30
#2005-10-20|1012.38
#2005-10-21|1011.26
#2005-10-24|1005.97
#2005-10-25|1021.25
#2005-10-26|1021.91
#2005-10-27|1032.42
#2005-10-28|1020.18
#2005-10-31|1030.88
#2005-11-01|1049.22
#2005-11-02|1050.19
#2005-11-03|1050.94
#2005-11-04|1054.46
#2005-11-07|1058.81
#2005-11-08|1064.73
#2005-11-09|1056.81
#2005-11-10|1051.51
#2005-11-11|1058.87
#2005-11-14|1044.03
#2005-11-15|1038.65
#2005-11-16|1048.11
#2005-11-17|1067.54
#2005-11-18|1077.88
#2005-11-21|1079.77
#2005-11-22|1071.45
#2005-11-23|1076.81
#2005-11-24| .
#2005-11-25|1075.56
#2005-11-28|1087.42
#2005-11-29|1082.72
#2005-11-30|1073.69
#2005-12-01|1078.63
#2005-12-02|1093.59
#2005-12-05|1097.50
#2005-12-06|1095.16
#2005-12-07|1099.64
#2005-12-08|1083.26
#2005-12-09|1096.98
#2005-12-12|1114.80
#2005-12-13|1118.89
#2005-12-14|1127.78
#2005-12-15|1118.30
#2005-12-16|1123.83
#2005-12-19|1129.52
#2005-12-20|1134.60
#2005-12-21|1142.14
#2005-12-22|1147.83
#2005-12-23|1150.60
#2005-12-26| .
#2005-12-27|1140.57
#2005-12-28|1148.15
#2005-12-29|1149.90
#2005-12-30|1141.39
#2006-01-02| .
#2006-01-03|1153.85
#2006-01-04|1172.21
#2006-01-05|1182.89
#2006-01-06|1189.15
#2006-01-09|1194.58
#2006-01-10|1174.97
#2006-01-11|1188.15
#2006-01-12|1193.36
#2006-01-13|1189.78
#2006-01-16| .
#2006-01-17|1154.69
#2006-01-18|1130.13
#2006-01-19|1155.08
#2006-01-20|1160.39
#2006-01-23|1148.66
#2006-01-24|1158.68
#2006-01-25|1153.75
#2006-01-26|1164.90
#2006-01-27|1190.90
#2006-01-30|1194.48
#2006-01-31|1206.53
#2006-02-01|1191.63
#2006-02-02|1194.10
#2006-02-03|1181.73
#2006-02-06|1183.99
#2006-02-07|1187.30
#2006-02-08|1157.27
#2006-02-09|1166.97
#2006-02-10|1162.45
#2006-02-13|1142.15
#2006-02-14|1158.05
#2006-02-15|1151.31
#2006-02-16|1156.32
#2006-02-17|1140.77
#2006-02-20| .
#2006-02-21|1145.29
#2006-02-22|1142.45
#2006-02-23|1169.96
#2006-02-24|1175.06
#2006-02-27|1193.01
#2006-02-28|1197.34
#2006-03-01|1181.09
#2006-03-02|1183.43
#2006-03-03|1169.81
#2006-03-06|1169.57
#2006-03-07|1158.67
#2006-03-08|1151.53
#2006-03-09|1170.55
#2006-03-10|1157.38
#2006-03-13|1174.37
#2006-03-14|1181.78
#2006-03-15|1182.12
#2006-03-16|1174.46
#2006-03-17|1189.31
#2006-03-20|1201.20
#2006-03-21|1192.07
#2006-03-22|1190.50
#2006-03-23|1180.28
#2006-03-24|1185.39
#2006-03-27|1197.03
#2006-03-28|1193.89
#2006-03-29|1191.00
#2006-03-30|1212.44
#2006-03-31|1209.28
#2006-04-03|1227.61
#2006-04-04|1228.32
#2006-04-05|1233.01
#2006-04-06|1252.68
#2006-04-07|1253.59
#2006-04-10|1245.31
#2006-04-11|1242.50
#2006-04-12|1226.28
#2006-04-13|1226.43
#2006-04-14| .
#2006-04-17|1225.81
#2006-04-18|1240.46
#2006-04-19|1248.36
#2006-04-20|1250.75
#2006-04-21|1264.65
#2006-04-24|1258.41
#2006-04-25|1261.84
#2006-04-26|1265.69
#2006-04-27|1277.06
#2006-04-28|1266.79
#2006-05-01|1280.94
#2006-05-02|1291.96
#2006-05-03|1291.49
#2006-05-04|1288.28
#2006-05-05|1301.14
#2006-05-08|1324.32
#2006-05-09|1323.41
#2006-05-10|1316.59
#2006-05-11|1308.58
#2006-05-12|1294.34
#2006-05-15|1282.77
#2006-05-16|1264.68
#2006-05-17|1275.94
#2006-05-18|1246.06
#2006-05-19|1229.38
#2006-05-22|1211.49
#2006-05-23|1197.06
#2006-05-24|1202.94
#2006-05-25|1190.33
#2006-05-26|1208.00
#2006-05-29| .
#2006-05-30|1219.52
#2006-05-31|1187.77
#2006-06-01|1191.53
#2006-06-02|1216.37
#2006-06-05|1207.59
#2006-06-06|1173.63
#2006-06-07|1151.65
#2006-06-08|1111.74
#2006-06-09|1128.68
#2006-06-12|1127.51
#2006-06-13|1081.23
#2006-06-14|1088.21
#2006-06-15|1098.18
#2006-06-16|1133.95
#2006-06-19|1121.85
#2006-06-20|1114.16
#2006-06-21|1114.71
#2006-06-22|1138.54
#2006-06-23|1132.56
#2006-06-26|1133.85
#2006-06-27|1136.70
#2006-06-28|1120.17
#2006-06-29|1138.35
#2006-06-30|1185.05
#2006-07-03|1186.90
#2006-07-04| .
#2006-07-05|1175.74
#2006-07-06|1173.58
#2006-07-07|1186.94
#2006-07-10|1200.06
#2006-07-11|1192.64
#2006-07-12|1172.58
#2006-07-13|1166.07
#2006-07-14|1135.08
#2006-07-17|1126.33
#2006-07-18|1100.05
#2006-07-19|1102.59
#2006-07-20|1141.22
#2006-07-21|1139.95
#2006-07-24|1134.28
#2006-07-25|1150.17
#2006-07-26|1142.37
#2006-07-27|1170.27
#2006-07-28|1184.37
#2006-07-31|1191.56
#2006-08-01|1180.54
#2006-08-02|1184.50
#2006-08-03|1184.18
#2006-08-04|1191.62
#2006-08-07|1168.58
#2006-08-08|1182.44
#2006-08-09|1189.87
#2006-08-10|1189.31
#2006-08-11|1179.52
#2006-08-14|1187.46
#2006-08-15|1192.68
#2006-08-16|1211.75
#2006-08-17|1217.86
#2006-08-18|1221.21
#2006-08-21|1209.92
#2006-08-22|1215.61
#2006-08-23|1214.18
#2006-08-24|1200.27
#2006-08-25|1190.12
#2006-08-28|1181.35
#2006-08-29|1196.72
#2006-08-30|1194.96
#2006-08-31|1207.26
#2006-09-01|1204.98
#2006-09-04| .
#2006-09-05|1227.36
#2006-09-06|1214.54
#2006-09-07|1196.57
#2006-09-08|1195.24
#2006-09-11|1169.76
#2006-09-12|1163.36
#2006-09-13|1166.71
#2006-09-14|1179.23
#2006-09-15|1172.37
#2006-09-18|1171.32
#2006-09-19|1175.90
#2006-09-20|1158.57
#2006-09-21|1168.57
#2006-09-22|1160.43
#2006-09-25|1155.12
#2006-09-26|1144.77
#2006-09-27|1171.05
#2006-09-28|1174.10
#2006-09-29|1177.95
#2006-10-02|1191.61
#2006-10-03|1186.54
#2006-10-04|1178.02
#2006-10-05|1203.57
#2006-10-06|1197.55
#2006-10-09|1194.41
#2006-10-10|1197.11
#2006-10-11|1196.57
#2006-10-12|1190.41
#2006-10-13|1196.12
#2006-10-16|1211.51
#2006-10-17|1208.24
#2006-10-18|1206.08
#2006-10-19|1208.70
#2006-10-20|1214.44
#2006-10-23|1219.43
#2006-10-24|1220.05
#2006-10-25|1221.12
#2006-10-26|1236.75
#2006-10-27|1237.11
#2006-10-30|1222.04
#2006-10-31|1221.65
#2006-11-01|1229.22
#2006-11-02|1225.49
#2006-11-03|1218.01
#2006-11-06|1215.31
#2006-11-07|1228.56
#2006-11-08|1214.15
#2006-11-09|1203.84
#2006-11-10|1205.20
#2006-11-13|1192.84
#2006-11-14|1212.66
#2006-11-15|1208.82
#2006-11-16|1202.39
#2006-11-17|1203.93
#2006-11-20|1174.01
#2006-11-21|1178.49
#2006-11-22|1203.46
#2006-11-23| .
#2006-11-24|1199.40
#2006-11-27|1205.16
#2006-11-28|1199.05
#2006-11-29|1218.85
#2006-11-30|1239.74
#2006-12-01|1240.90
#2006-12-04|1237.25
#2006-12-05|1236.30
#2006-12-06|1251.00
#2006-12-07|1254.80
#2006-12-08|1246.46
#2006-12-11|1242.17
#2006-12-12|1249.36
#2006-12-13|1249.26
#2006-12-14|1259.22
#2006-12-15|1263.86
#2006-12-18|1267.33
#2006-12-19|1255.17
#2006-12-20|1269.50
#2006-12-21|1270.42
#2006-12-22|1270.33
#2006-12-25| .
#2006-12-26|1267.85
#2006-12-27|1276.06
#2006-12-28|1278.23
#2006-12-29|1280.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1281.51
#2007-01-04|1285.50
#2007-01-05|1274.76
#2007-01-08|1272.74
#2007-01-09|1277.57
#2007-01-10|1253.86
#2007-01-11|1247.26
#2007-01-12|1270.18
#2007-01-15| .
#2007-01-16|1277.47
#2007-01-17|1280.98
#2007-01-18|1281.87
#2007-01-19|1279.86
#2007-01-22|1292.66
#2007-01-23|1296.07
#2007-01-24|1301.59
#2007-01-25|1296.14
#2007-01-26|1287.61
#2007-01-29|1287.24
#2007-01-30|1291.05
#2007-01-31|1290.96
#2007-02-01|1305.41
#2007-02-02|1304.35
#2007-02-05|1293.51
#2007-02-06|1304.48
#2007-02-07|1305.21
#2007-02-08|1298.11
#2007-02-09|1309.21
#2007-02-12|1305.05
#2007-02-13|1315.91
#2007-02-14|1328.28
#2007-02-15|1348.43
#2007-02-16|1345.78
#2007-02-19| .
#2007-02-20|1345.34
#2007-02-21|1339.09
#2007-02-22|1346.26
#2007-02-23|1356.84
#2007-02-26|1361.61
#2007-02-27|1370.20
#2007-02-28|1327.38
#2007-03-01|1321.18
#2007-03-02|1311.30
#2007-03-05|1278.76
#2007-03-06|1300.81
#2007-03-07|1298.76
#2007-03-08|1311.97
#2007-03-09|1313.36
#2007-03-12|1328.00
#2007-03-13|1323.05
#2007-03-14|1290.00
#2007-03-15|1300.99
#2007-03-16|1295.81
#2007-03-19|1304.86
#2007-03-20|1316.50
#2007-03-21|1313.90
#2007-03-22|1336.20
#2007-03-23|1342.63
#2007-03-26|1343.90
#2007-03-27|1332.47
#2007-03-28|1330.93
#2007-03-29|1323.45
#2007-03-30|1323.33
#2007-04-02|1308.21
#2007-04-03|1319.89
#2007-04-04|1342.76
#2007-04-05|1336.41
#2007-04-06| .
#2007-04-09|1339.41
#2007-04-10|1347.10
#2007-04-11|1348.10
#2007-04-12|1341.98
#2007-04-13|1327.17
#2007-04-16|1340.80
#2007-04-17|1342.05
#2007-04-18|1357.85
#2007-04-19|1337.12
#2007-04-20|1339.53
#2007-04-23|1339.37
#2007-04-24|1337.77
#2007-04-25|1327.17
#2007-04-26|1327.57
#2007-04-27|1323.00
#2007-04-30|1321.40
#2007-05-01|1313.00
#2007-05-02|1321.27
#2007-05-03|1320.91
#2007-05-04|1325.18
#2007-05-07|1349.86
#2007-05-08|1348.85
#2007-05-09|1361.15
#2007-05-10|1350.15
#2007-05-11|1342.07
#2007-05-14|1351.62
#2007-05-15|1341.92
#2007-05-16|1337.95
#2007-05-17|1332.37
#2007-05-18|1325.43
#2007-05-21|1332.36
#2007-05-22|1343.08
#2007-05-23|1350.24
#2007-05-24|1345.37
#2007-05-25|1328.70
#2007-05-28| .
#2007-05-29|1343.55
#2007-05-30|1339.22
#2007-05-31|1355.25
#2007-06-01|1363.18
#2007-06-04|1372.44
#2007-06-05|1375.48
#2007-06-06|1379.43
#2007-06-07|1376.40
#2007-06-08|1355.84
#2007-06-11|1357.87
#2007-06-12|1354.39
#2007-06-13|1343.51
#2007-06-14|1347.62
#2007-06-15|1355.51
#2007-06-18|1367.62
#2007-06-19|1369.22
#2007-06-20|1369.34
#2007-06-21|1372.46
#2007-06-22|1362.22
#2007-06-25|1355.77
#2007-06-26|1359.22
#2007-06-27|1338.12
#2007-06-28|1346.73
#2007-06-29|1357.65
#2007-07-02|1373.93
#2007-07-03|1377.93
#2007-07-04| .
#2007-07-05|1384.03
#2007-07-06|1378.93
#2007-07-09|1390.29
#2007-07-10|1396.15
#2007-07-11|1382.72
#2007-07-12|1378.74
#2007-07-13|1396.32
#2007-07-16|1396.96
#2007-07-17|1393.27
#2007-07-18|1382.96
#2007-07-19|1390.24
#2007-07-20|1406.12
#2007-07-23|1394.15
#2007-07-24|1407.97
#2007-07-25|1400.40
#2007-07-26|1392.45
#2007-07-27|1356.57
#2007-07-30|1362.25
#2007-07-31|1361.19
#2007-08-01|1327.23
#2007-08-02|1327.71
#2007-08-03|1337.83
#2007-08-06|1328.86
#2007-08-07|1321.55
#2007-08-08|1331.20
#2007-08-09|1345.08
#2007-08-10|1305.69
#2007-08-13|1304.17
#2007-08-14|1308.20
#2007-08-15|1272.36
#2007-08-16|1260.88
#2007-08-17|1210.61
#2007-08-20|1252.03
#2007-08-21|1273.09
#2007-08-22|1270.10
#2007-08-23|1306.04
#2007-08-24|1303.23
#2007-08-27|1311.60
#2007-08-28|1312.87
#2007-08-29|1289.61
#2007-08-30|1292.71
#2007-08-31|1321.74
#2007-09-03| .
#2007-09-04|1316.66
#2007-09-05|1309.25
#2007-09-06|1312.07
#2007-09-07|1319.20
#2007-09-10|1295.30
#2007-09-11|1299.77
#2007-09-12|1303.46
#2007-09-13|1292.27
#2007-09-14|1316.04
#2007-09-17|1310.02
#2007-09-18|1280.85
#2007-09-19|1333.54
#2007-09-20|1351.04
#2007-09-21|1335.11
#2007-09-24|1348.34
#2007-09-25|1364.53
#2007-09-26|1357.97
#2007-09-27|1388.75
#2007-09-28|1400.85
#2007-10-01|1398.66
#2007-10-02|1418.88
#2007-10-03|1423.30
#2007-10-04|1414.65
#2007-10-05|1423.61
#2007-10-08|1418.20
#2007-10-09|1429.27
#2007-10-10|1431.12
#2007-10-11|1446.31
#2007-10-12|1433.74
#2007-10-15|1431.42
#2007-10-16|1406.36
#2007-10-17|1394.21
#2007-10-18|1417.63
#2007-10-19|1401.85
#2007-10-22|1374.62
#2007-10-23|1387.98
#2007-10-24|1389.98
#2007-10-25|1382.89
#2007-10-26|1416.71
#2007-10-29|1448.03
#2007-10-30|1438.17
#2007-10-31|1441.54
#2007-11-01|1456.79
#2007-11-02|1422.46
#2007-11-05|1399.91
#2007-11-06|1407.53
#2007-11-07|1417.86
#2007-11-08|1383.79
#2007-11-09|1378.71
#2007-11-12|1345.64
#2007-11-13|1345.84
#2007-11-14|1374.48
#2007-11-15|1365.10
#2007-11-16|1340.96
#2007-11-19|1340.27
#2007-11-20|1346.32
#2007-11-21|1324.63
#2007-11-22| .
#2007-11-23|1326.44
#2007-11-26|1359.41
#2007-11-27|1358.53
#2007-11-28|1344.31
#2007-11-29|1379.59
#2007-11-30|1390.02
#2007-12-03|1392.20
#2007-12-04|1386.42
#2007-12-05|1380.38
#2007-12-06|1399.51
#2007-12-07|1404.20
#2007-12-10|1403.47
#2007-12-11|1417.05
#2007-12-12|1398.96
#2007-12-13|1367.80
#2007-12-14|1336.79
#2007-12-17|1303.60
#2007-12-18|1302.97
#2007-12-19|1293.55
#2007-12-20|1296.04
#2007-12-21|1307.20
#2007-12-24|1310.44
#2007-12-25| .
#2007-12-26|1338.10
#2007-12-27|1336.02
#2007-12-28|1328.41
#2007-12-31|1342.88
#2008-01-01| .
#2008-01-02|1358.31
#2008-01-03|1354.58
#2008-01-04|1326.47
#2008-01-07|1299.32
#2008-01-08|1300.11
#2008-01-09|1315.19
#2008-01-10|1299.98
#2008-01-11|1286.40
#2008-01-14|1294.31
#2008-01-15|1284.30
#2008-01-16|1234.53
#2008-01-17|1251.41
#2008-01-18|1253.41
#2008-01-21| .
#2008-01-22|1134.26
#2008-01-23|1181.73
#2008-01-24|1208.67
#2008-01-25|1266.05
#2008-01-28|1232.22
#2008-01-29|1247.05
#2008-01-30|1232.11
#2008-01-31|1257.95
#2008-02-01|1267.51
#2008-02-04|1285.73
#2008-02-05|1269.78
#2008-02-06|1222.22
#2008-02-07|1225.56
#2008-02-08|1211.49
#2008-02-11|1207.94
#2008-02-12|1217.44
#2008-02-13|1202.65
#2008-02-14|1246.05
#2008-02-15|1250.28
#2008-02-18| .
#2008-02-19|1262.74
#2008-02-20|1220.81
#2008-02-21|1247.71
#2008-02-22|1241.15
#2008-02-25|1258.72
#2008-02-26|1267.73
#2008-02-27|1296.81
#2008-02-28|1289.02
#2008-02-29|1270.31
#2008-03-03|1229.48
#2008-03-04|1227.85
#2008-03-05|1220.06
#2008-03-06|1243.29
#2008-03-07|1200.19
#2008-03-10|1185.00
#2008-03-11|1185.94
#2008-03-12|1216.03
#2008-03-13|1193.73
#2008-03-14|1186.98
#2008-03-17|1164.45
#2008-03-18|1164.36
#2008-03-19|1190.89
#2008-03-20|1174.72
#2008-03-21| .
#2008-03-24|1181.02
#2008-03-25|1216.60
#2008-03-26|1225.84
#2008-03-27|1211.05
#2008-03-28|1224.95
#2008-03-31|1199.44
#2008-04-01|1191.80
#2008-04-02|1234.95
#2008-04-03|1259.31
#2008-04-04|1260.30
#2008-04-07|1267.82
#2008-04-08|1250.19
#2008-04-09|1237.46
#2008-04-10|1240.75
#2008-04-11|1260.44
#2008-04-14|1230.77
#2008-04-15|1236.67
#2008-04-16|1256.61
#2008-04-17|1265.58
#2008-04-18|1248.00
#2008-04-21|1299.61
#2008-04-22|1284.93
#2008-04-23|1291.38
#2008-04-24|1277.18
#2008-04-25|1294.26
#2008-04-28|1307.43
#2008-04-29|1315.17
#2008-04-30|1302.91
#2008-05-01|1295.63
#2008-05-02|1315.65
#2008-05-05|1322.37
#2008-05-06|1327.75
#2008-05-07|1325.90
#2008-05-08|1324.98
#2008-05-09|1311.79
#2008-05-12|1315.19
#2008-05-13|1318.36
#2008-05-14|1319.27
#2008-05-15|1336.57
#2008-05-16|1356.03
#2008-05-19|1363.26
#2008-05-20|1362.02
#2008-05-21|1343.80
#2008-05-22|1339.98
#2008-05-23|1336.66
#2008-05-26| .
#2008-05-27|1323.40
#2008-05-28|1303.73
#2008-05-29|1320.07
#2008-05-30|1329.61
#2008-06-02|1353.05
#2008-06-03|1330.89
#2008-06-04|1348.12
#2008-06-05|1326.83
#2008-06-06|1344.52
#2008-06-09|1314.75
#2008-06-10|1281.27
#2008-06-11|1293.41
#2008-06-12|1250.64
#2008-06-13|1263.27
#2008-06-16|1284.46
#2008-06-17|1289.91
#2008-06-18|1299.86
#2008-06-19|1273.12
#2008-06-20|1263.24
#2008-06-23|1253.35
#2008-06-24|1258.81
#2008-06-25|1248.66
#2008-06-26|1260.63
#2008-06-27|1246.82
#2008-06-30|1246.07
#2008-07-01|1237.27
#2008-07-02|1225.58
#2008-07-03|1211.14
#2008-07-04| .
#2008-07-07|1215.22
#2008-07-08|1192.46
#2008-07-09|1203.84
#2008-07-10|1205.22
#2008-07-11|1216.21
#2008-07-14|1205.60
#2008-07-15|1195.10
#2008-07-16|1191.22
#2008-07-17|1198.27
#2008-07-18|1178.19
#2008-07-21|1193.17
#2008-07-22|1213.87
#2008-07-23|1219.62
#2008-07-24|1237.98
#2008-07-25|1198.14
#2008-07-28|1199.55
#2008-07-29|1176.69
#2008-07-30|1192.80
#2008-07-31|1194.53
#2008-08-01|1175.10
#2008-08-04|1156.22
#2008-08-05|1142.75
#2008-08-06|1158.51
#2008-08-07|1144.95
#2008-08-08|1135.24
#2008-08-11|1151.40
#2008-08-12|1148.31
#2008-08-13|1131.91
#2008-08-14|1125.86
#2008-08-15|1119.42
#2008-08-18|1131.37
#2008-08-19|1107.00
#2008-08-20|1109.57
#2008-08-21|1112.54
#2008-08-22|1097.13
#2008-08-25|1118.21
#2008-08-26|1105.58
#2008-08-27|1104.39
#2008-08-28|1106.95
#2008-08-29|1138.66
#2008-09-01| .
#2008-09-02|1102.03
#2008-09-03|1100.88
#2008-09-04|1086.46
#2008-09-05|1061.99
#2008-09-08|1098.75
#2008-09-09|1076.16
#2008-09-10|1068.55
#2008-09-11|1044.94
#2008-09-12|1062.68
#2008-09-15|1060.85
#2008-09-16|1015.51
#2008-09-17|1014.23
#2008-09-18| 989.20
#2008-09-19|1041.16
#2008-09-22|1078.76
#2008-09-23|1074.20
#2008-09-24|1073.14
#2008-09-25|1054.09
#2008-09-26|1051.04
#2008-09-29|1031.35
#2008-09-30| 975.28
#2008-10-01|1002.19
#2008-10-02| 983.26
#2008-10-03| 958.62
#2008-10-06| 925.56
#2008-10-07| 911.31
#2008-10-08| 844.73
#2008-10-09| 856.97
#2008-10-10| 784.07
#2008-10-13| 803.27
#2008-10-14| 882.99
#2008-10-15| 874.66
#2008-10-16| 796.59
#2008-10-17| 809.22
#2008-10-20| 844.93
#2008-10-21| 875.61
#2008-10-22| 829.09
#2008-10-23| 809.57
#2008-10-24| 766.74
#2008-10-27| 716.81
#2008-10-28| 734.00
#2008-10-29| 770.25
#2008-10-30| 830.89
#2008-10-31| 798.63
#2008-11-03| 814.09
#2008-11-04| 839.74
#2008-11-05| 887.87
#2008-11-06| 838.13
#2008-11-07| 814.03
#2008-11-10| 840.17
#2008-11-11| 806.04
#2008-11-12| 801.76
#2008-11-13| 756.35
#2008-11-14| 765.88
#2008-11-17| 762.53
#2008-11-18| 737.29
#2008-11-19| 731.48
#2008-11-20| 692.88
#2008-11-21| 713.48
#2008-11-24| 714.13
#2008-11-25| 748.83
#2008-11-26| 740.42
#2008-11-27| .
#2008-11-28| 761.85
#2008-12-01| 759.64
#2008-12-02| 724.94
#2008-12-03| 733.99
#2008-12-04| 727.06
#2008-12-05| 725.88
#2008-12-08| 752.79
#2008-12-09| 758.48
#2008-12-10| 774.98
#2008-12-11| 792.98
#2008-12-12| 760.48
#2008-12-15| 794.17
#2008-12-16| 783.84
#2008-12-17| 811.70
#2008-12-18| 806.73
#2008-12-19| 799.43
#2008-12-22| 798.94
#2008-12-23| 794.77
#2008-12-24| 782.34
#2008-12-25| .
#2008-12-26| 793.45
#2008-12-29| 807.07
#2008-12-30| 810.00
#2008-12-31| 811.68
#2009-01-01| .
#2009-01-02| 814.00
#2009-01-05| 820.07
#2009-01-06| 816.28
#2009-01-07| 839.60
#2009-01-08| 822.83
#2009-01-09| 825.75
#2009-01-12| 822.97
#2009-01-13| 784.89
#2009-01-14| 792.11
#2009-01-15| 757.96
#2009-01-16| 772.71
#2009-01-19| .
#2009-01-20| 760.40
#2009-01-21| 757.12
#2009-01-22| 759.70
#2009-01-23| 731.15
#2009-01-26| 726.95
#2009-01-27| 764.66
#2009-01-28| 765.84
#2009-01-29| 776.95
#2009-01-30| 752.08
#2009-02-02| 733.76
#2009-02-03| 741.35
#2009-02-04| 750.88
#2009-02-05| 744.67
#2009-02-06| 748.53
#2009-02-09| 747.03
#2009-02-10| 744.95
#2009-02-11| 744.55
#2009-02-12| 727.78
#2009-02-13| 730.29
#2009-02-16| .
#2009-02-17| 708.80
#2009-02-18| 694.66
#2009-02-19| 697.94
#2009-02-20| 685.73
#2009-02-23| 681.92
#2009-02-24| 668.71
#2009-02-25| 679.95
#2009-02-26| 673.02
#2009-02-27| 681.08
#2009-03-02| 658.16
#2009-03-03| 648.56
#2009-03-04| 644.07
#2009-03-05| 652.81
#2009-03-06| 638.29
#2009-03-09| 622.55
#2009-03-10| 627.25
#2009-03-11| 645.85
#2009-03-12| 629.01
#2009-03-13| 654.89
#2009-03-16| 664.78
#2009-03-17| 678.99
#2009-03-18| 685.22
#2009-03-19| 716.64
#2009-03-20| 703.97
#2009-03-23| 727.20
#2009-03-24| 741.58
#2009-03-25| 746.32
#2009-03-26| 752.31
#2009-03-27| 750.00
#2009-03-30| 722.86
#2009-03-31| 705.61
#2009-04-01| 718.11
#2009-04-02| 752.53
#2009-04-03| 757.95
#2009-04-06| 755.14
#2009-04-07| 753.89
#2009-04-08| 739.87
#2009-04-09| 760.15
#2009-04-10| .
#2009-04-13| 764.05
#2009-04-14| 772.64
#2009-04-15| 764.39
#2009-04-16| 763.06
#2009-04-17| 773.77
#2009-04-20| 772.15
#2009-04-21| 756.19
#2009-04-22| 756.72
#2009-04-23| 770.38
#2009-04-24| 769.07
#2009-04-27| 771.34
#2009-04-28| 753.78
#2009-04-29| 757.85
#2009-04-30| 778.89
#2009-05-01| 778.68
#2009-05-04| 791.38
#2009-05-05| 796.22
#2009-05-06| 800.70
#2009-05-07| 834.78
#2009-05-08| 839.65
#2009-05-11| 845.95
#2009-05-12| 839.35
#2009-05-13| 841.07
#2009-05-14| 815.08
#2009-05-15| 833.73
#2009-05-18| 817.14
#2009-05-19| 839.35
#2009-05-20| 847.68
#2009-05-21| 842.30
#2009-05-22| 839.74
#2009-05-25| .
#2009-05-26| 842.86
#2009-05-27| 853.40
#2009-05-28| 841.58
#2009-05-29| 859.51
#2009-06-01| 869.85
#2009-06-02| 879.52
#2009-06-03| 881.69
#2009-06-04| 867.21
#2009-06-05| 867.29
#2009-06-08| 863.05
#2009-06-09| 865.29
#2009-06-10| 881.39
#2009-06-11| 886.98
#2009-06-12| 888.74
#2009-06-15| 876.93
#2009-06-16| 863.27
#2009-06-17| 863.78
#2009-06-18| 853.62
#2009-06-19| 862.03
#2009-06-22| 863.18
#2009-06-23| 844.01
#2009-06-24| 851.99
#2009-06-25| 858.34
#2009-06-26| 873.59
#2009-06-29| 862.43
#2009-06-30| 869.71
#2009-07-01| 863.26
#2009-07-02| 859.43
#2009-07-03| .
#2009-07-06| 851.93
#2009-07-07| 848.82
#2009-07-08| 838.33
#2009-07-09| 837.15
#2009-07-10| 839.45
#2009-07-13| 823.98
#2009-07-14| 843.93
#2009-07-15| 846.09
#2009-07-16| 856.12
#2009-07-17| 858.74
#2009-07-20| 864.45
#2009-07-21| 883.56
#2009-07-22| 885.87
#2009-07-23| 883.87
#2009-07-24| 892.88
#2009-07-27| 901.52
#2009-07-28| 913.62
#2009-07-29| 904.22
#2009-07-30| 915.18
#2009-07-31| 931.50
#2009-08-03| 941.45
#2009-08-04| 943.15
#2009-08-05| 934.21
#2009-08-06| 941.70
#2009-08-07| 925.68
#2009-08-10| 934.14
#2009-08-11| 943.34
#2009-08-12| 932.33
#2009-08-13| 950.90
#2009-08-14| 959.12
#2009-08-17| 931.37
#2009-08-18| 931.76
#2009-08-19| 931.32
#2009-08-20| 940.54
#2009-08-21| 927.02
#2009-08-24| 951.66
#2009-08-25| 949.31
#2009-08-26| 954.81
#2009-08-27| 951.93
#2009-08-28| 962.43
#2009-08-31| 959.46
#2009-09-01| 960.80
#2009-09-02| 946.09
#2009-09-03| 942.59
#2009-09-04| 942.25
#2009-09-07| .
#2009-09-08| 969.02
#2009-09-09| 965.93
#2009-09-10| 979.54
#2009-09-11| 987.05
#2009-09-14| 968.33
#2009-09-15| 963.23
#2009-09-16| 977.83
#2009-09-17| 989.28
#2009-09-18| 985.90
#2009-09-21| 976.73
#2009-09-22| 989.16
#2009-09-23| 991.42
#2009-09-24| 992.62
#2009-09-25| 981.46
#2009-09-28| 968.93
#2009-09-29| 972.52
#2009-09-30| 984.90
#2009-10-01| 970.45
#2009-10-02| 946.93
#2009-10-05| 941.45
#2009-10-06| 958.93
#2009-10-07| 972.52
#2009-10-08| 989.78
#2009-10-09| 989.51
#2009-10-12| 987.49
#2009-10-13| 992.71
#2009-10-14| 998.07
#2009-10-15|1002.46
#2009-10-16| 993.81
#2009-10-19|1000.55
#2009-10-20|1008.80
#2009-10-21|1006.80
#2009-10-22| 997.08
#2009-10-23| 994.51
#2009-10-26| 996.49
#2009-10-27| 979.22
#2009-10-28| 969.69
#2009-10-29| 960.35
#2009-10-30| 976.36
#2009-11-02| 960.05
#2009-11-03| 956.64
#2009-11-04| 959.78
#2009-11-05| 954.83
#2009-11-06| 969.67
#2009-11-09| 977.51
#2009-11-10| 982.86
#2009-11-11| 986.93
#2009-11-12| 980.95
#2009-11-13| 983.76
#2009-11-16| 988.65
#2009-11-17| 981.59
#2009-11-18| 979.46
#2009-11-19| 968.18
#2009-11-20| 961.46
#2009-11-23| 968.71
#2009-11-24| 960.65
#2009-11-25| 977.39
#2009-11-26| .
#2009-11-27| 946.85
#2009-11-30| 982.66
#2009-12-01| 995.42
#2009-12-02| 999.20
#2009-12-03|1014.66
#2009-12-04| 996.48
#2009-12-07|1001.03
#2009-12-08|1005.98
#2009-12-09| 998.06
#2009-12-10| 988.39
#2009-12-11| 991.02
#2009-12-14| 997.47
#2009-12-15| 987.96
#2009-12-16| 995.28
#2009-12-17| 984.76
#2009-12-18| 975.67
#2009-12-21| 969.41
#2009-12-22| 975.36
#2009-12-23| 982.71
#2009-12-24| 993.69
#2009-12-25| .
#2009-12-28| 996.10
#2009-12-29|1003.13
#2009-12-30| 992.63
#2009-12-31| 995.21
#2010-01-01| .
#2010-01-04|1009.91
#2010-01-05|1022.29
#2010-01-06|1024.52
#2010-01-07|1019.77
#2010-01-08|1029.03
#2010-01-11|1042.47
#2010-01-12|1053.73
#2010-01-13|1039.06
#2010-01-14|1056.76
#2010-01-15|1061.80
#2010-01-18| .
#2010-01-19|1045.50
#2010-01-20|1035.38
#2010-01-21|1037.91
#2010-01-22|1028.90
#2010-01-25|1022.75
#2010-01-26|1009.37
#2010-01-27| 997.93
#2010-01-28|1002.30
#2010-01-29| 978.89
#2010-02-01| 974.08
#2010-02-02| 991.14
#2010-02-03| 990.16
#2010-02-04| 982.50
#2010-02-05| 964.23
#2010-02-08| 961.94
#2010-02-09| 963.10
#2010-02-10| 961.08
#2010-02-11| 969.03
#2010-02-12| 974.28
#2010-02-15| .
#2010-02-16| 974.36
#2010-02-17| 992.19
#2010-02-18| 989.58
#2010-02-19| 967.68
#2010-02-22| 995.35
#2010-02-23|1000.02
#2010-02-24| 987.44
#2010-02-25| 983.12
#2010-02-26| 993.62
#2010-03-01| 999.17
#2010-03-02|1006.99
#2010-03-03|1015.81
#2010-03-04|1006.10
#2010-03-05|1008.21
#2010-03-08|1026.19
#2010-03-09|1029.98
#2010-03-10|1025.78
#2010-03-11|1030.63
#2010-03-12|1033.92
#2010-03-15|1032.44
#2010-03-16|1034.15
#2010-03-17|1048.24
#2010-03-18|1043.02
#2010-03-19|1048.03
#2010-03-22|1046.09
#2010-03-23|1049.67
#2010-03-24|1039.76
#2010-03-25|1036.06
#2010-03-26|1045.41
#2010-03-29|1049.01
#2010-03-30|1057.09
#2010-03-31|1047.44
#2010-04-01|1052.59
#2010-04-02| .
#2010-04-05|1055.73
#2010-04-06|1060.56
#2010-04-07|1066.65
#2010-04-08|1060.59
#2010-04-09|1063.69
#2010-04-12|1069.49
#2010-04-13|1063.19
#2010-04-14|1071.48
#2010-04-15|1077.70
#2010-04-16|1072.85
#2010-04-19|1051.60
#2010-04-20|1050.92
#2010-04-21|1059.78
#2010-04-22|1048.59
#2010-04-23|1035.51
#2010-04-26|1051.50
#2010-04-27|1054.15
#2010-04-28|1031.77
#2010-04-29|1029.52
#2010-04-30|1038.62
#2010-05-03|1030.30
#2010-05-04|1021.03
#2010-05-05|1014.90
#2010-05-06| 989.63
#2010-05-07| 977.33
#2010-05-10| 986.64
#2010-05-11| 975.26
#2010-05-12| 974.87
#2010-05-13| 994.59
#2010-05-14| 982.59
#2010-05-17| 956.11
#2010-05-18| 953.01
#2010-05-19| 941.46
#2010-05-20| 931.73
#2010-05-21| 920.10
#2010-05-24| 924.59
#2010-05-25| 899.97
#2010-05-26| 904.45
#2010-05-27| 920.66
#2010-05-28| 931.44
#2010-05-31| .
#2010-06-01| 921.56
#2010-06-02| 904.73
#2010-06-03| 929.45
#2010-06-04| 924.65
#2010-06-07| 891.52
#2010-06-08| 899.30
#2010-06-09| 896.62
#2010-06-10| 909.42
#2010-06-11| 920.17
#2010-06-14| 932.78
#2010-06-15| 934.46
#2010-06-16| 947.87
#2010-06-17| 946.18
#2010-06-18| 947.55
#2010-06-21| 968.44
#2010-06-22| 960.59
#2010-06-23| 947.88
#2010-06-24| 949.92
#2010-06-25| 936.55
#2010-06-28| 934.63
#2010-06-29| 922.34
#2010-06-30| 909.79
#2010-07-01| 902.80
#2010-07-02| 903.08
#2010-07-05| .
#2010-07-06| 921.61
#2010-07-07| 918.50
#2010-07-08| 936.68
#2010-07-09| 941.72
#2010-07-12| 940.40
#2010-07-13| 941.08
#2010-07-14| 958.03
#2010-07-15| 949.89
#2010-07-16| 943.00
#2010-07-19| 934.75
#2010-07-20| 931.87
#2010-07-21| 931.04
#2010-07-22| 931.03
#2010-07-23| 948.00
#2010-07-26| 954.67
#2010-07-27| 953.95
#2010-07-28| 969.46
#2010-07-29| 972.86
#2010-07-30| 968.81
#2010-08-02| 979.75
#2010-08-03| 991.95
#2010-08-04| 979.04
#2010-08-05| 989.84
#2010-08-06| 999.60
#2010-08-09| 994.32
#2010-08-10| 985.85
#2010-08-11| 966.65
#2010-08-12| 951.79
#2010-08-13| 955.12
#2010-08-16| 956.83
#2010-08-17| 958.48
#2010-08-18| 964.31
#2010-08-19| 972.97
#2010-08-20| 953.61
#2010-08-23| 954.34
#2010-08-24| 950.77
#2010-08-25| 932.73
#2010-08-26| 942.23
#2010-08-27| 946.98
#2010-08-30| 961.16
#2010-08-31| 944.56
#2010-09-01| 958.34
#2010-09-02| 969.11
#2010-09-03| 972.61
#2010-09-06| .
#2010-09-07| 988.63
#2010-09-08| 975.66
#2010-09-09| 986.30
#2010-09-10| 987.36
#2010-09-13|1001.64
#2010-09-14|1006.37
#2010-09-15|1002.53
#2010-09-16| 995.58
#2010-09-17|1002.23
#2010-09-20|1006.64
#2010-09-21|1007.29
#2010-09-22|1015.10
#2010-09-23|1015.77
#2010-09-24|1012.52
#2010-09-27|1027.78
#2010-09-28|1024.21
#2010-09-29|1028.13
#2010-09-30|1011.80
#2010-10-01|1016.86
#2010-10-04|1015.48
#2010-10-05|1023.96
#2010-10-06|1042.08
#2010-10-07|1049.13
#2010-10-08|1048.15
#2010-10-11|1048.79
#2010-10-12|1035.69
#2010-10-13|1038.13
#2010-10-14|1060.17
#2010-10-15|1050.49
#2010-10-18|1050.47
#2010-10-19|1042.99
#2010-10-20|1043.95
#2010-10-21|1039.93
#2010-10-22|1041.28
#2010-10-25|1054.81
#2010-10-26|1042.49
#2010-10-27|1029.04
#2010-10-28|1039.59
#2010-10-29|1038.41
#2010-11-01|1039.76
#2010-11-02|1043.82
#2010-11-03|1042.41
#2010-11-04|1067.42
#2010-11-05|1080.27
#2010-11-08|1085.08
#2010-11-09|1083.75
#2010-11-10|1070.78
#2010-11-11|1076.48
#2010-11-12|1062.90
#2010-11-15|1060.43
#2010-11-16|1052.24
#2010-11-17|1050.75
#2010-11-18|1063.01
#2010-11-19|1061.59
#2010-11-22|1065.63
#2010-11-23|1058.07
#2010-11-24|1051.57
#2010-11-25| .
#2010-11-26|1040.86
#2010-11-29|1044.87
#2010-11-30|1037.22
#2010-12-01|1042.61
#2010-12-02|1061.89
#2010-12-03|1077.34
#2010-12-06|1077.00
#2010-12-07|1075.48
#2010-12-08|1064.45
#2010-12-09|1076.44
#2010-12-10|1074.57
#2010-12-13|1084.12
#2010-12-14|1089.54
#2010-12-15|1080.75
#2010-12-16|1076.09
#2010-12-17|1075.73
#2010-12-20|1075.55
#2010-12-21|1087.53
#2010-12-22|1092.14
#2010-12-23|1097.48
#2010-12-24| .
#2010-12-27|1097.59
#2010-12-28|1104.66
#2010-12-29|1109.62
#2010-12-30|1106.51
#2010-12-31|1111.36
#2011-01-03|1107.91
#2011-01-04|1110.64
#2011-01-05|1095.88
#2011-01-06|1106.80
#2011-01-07|1108.88
#2011-01-10|1107.18
#2011-01-11|1100.85
#2011-01-12|1109.35
#2011-01-13|1125.11
#2011-01-14|1117.16
#2011-01-17| .
#2011-01-18|1121.96
#2011-01-19|1134.03
#2011-01-20|1107.45
#2011-01-21|1099.62
#2011-01-24|1109.63
#2011-01-25|1119.01
#2011-01-26|1116.94
#2011-01-27|1117.07
#2011-01-28|1112.47
#2011-01-31|1106.25
#2011-02-01|1116.95
#2011-02-02|1132.08
#2011-02-03|1131.65
#2011-02-04|1139.44
#2011-02-07|1138.59
#2011-02-08|1147.54
#2011-02-09|1140.63
#2011-02-10|1131.47
#2011-02-11|1126.79
#2011-02-14|1141.15
#2011-02-15|1138.75
#2011-02-16|1143.25
#2011-02-17|1156.24
#2011-02-18|1156.94
#2011-02-21| .
#2011-02-22|1136.21
#2011-02-23|1129.86
#2011-02-24|1126.75
#2011-02-25|1139.47
#2011-02-28|1143.53
#2011-03-01|1153.03
#2011-03-02|1138.00
#2011-03-03|1134.90
#2011-03-04|1144.97
#2011-03-07|1134.08
#2011-03-08|1128.61
#2011-03-09|1130.29
#2011-03-10|1109.23
#2011-03-11|1104.33
#2011-03-14|1057.13
#2011-03-15| 996.30
#2011-03-16|1034.68
#2011-03-17|1033.44
#2011-03-18|1037.16
#2011-03-21|1044.48
#2011-03-22|1073.81
#2011-03-23|1070.36
#2011-03-24|1071.82
#2011-03-25|1078.14
#2011-03-28|1072.26
#2011-03-29|1061.46
#2011-03-30|1075.98
#2011-03-31|1080.88
#2011-04-01|1071.61
#2011-04-04|1075.76
#2011-04-05|1064.91
#2011-04-06|1060.98
#2011-04-07|1065.06
#2011-04-08|1079.15
#2011-04-11|1083.57
#2011-04-12|1073.26
#2011-04-13|1080.29
#2011-04-14|1083.58
#2011-04-15|1077.18
#2011-04-18|1076.37
#2011-04-19|1064.11
#2011-04-20|1084.06
#2011-04-21|1100.66
#2011-04-22| .
#2011-04-25|1096.98
#2011-04-26|1094.22
#2011-04-27|1090.15
#2011-04-28|1111.28
#2011-04-29|1111.50
#2011-05-02|1124.31
#2011-05-03|1117.93
#2011-05-04|1109.90
#2011-05-05|1110.98
#2011-05-06|1100.21
#2011-05-09|1098.88
#2011-05-10|1102.30
#2011-05-11|1102.22
#2011-05-12|1084.55
#2011-05-13|1081.34
#2011-05-16|1067.94
#2011-05-17|1064.32
#2011-05-18|1073.60
#2011-05-19|1072.62
#2011-05-20|1068.34
#2011-05-23|1045.58
#2011-05-24|1045.14
#2011-05-25|1041.59
#2011-05-26|1060.23
#2011-05-27|1067.95
#2011-05-30| .
#2011-05-31|1078.14
#2011-06-01|1082.59
#2011-06-02|1061.07
#2011-06-03|1056.97
#2011-06-06|1051.96
#2011-06-07|1055.33
#2011-06-08|1051.16
#2011-06-09|1049.06
#2011-06-10|1048.65
#2011-06-13|1043.94
#2011-06-14|1055.73
#2011-06-15|1052.88
#2011-06-16|1030.02
#2011-06-17|1031.76
#2011-06-20|1026.17
#2011-06-21|1039.85
#2011-06-22|1051.40
#2011-06-23|1038.26
#2011-06-24|1049.00
#2011-06-27|1034.81
#2011-06-28|1042.39
#2011-06-29|1061.23
#2011-06-30|1075.02
#2011-07-01|1078.49
#2011-07-04| .
#2011-07-05|1085.97
#2011-07-06|1092.29
#2011-07-07|1089.69
#2011-07-08|1100.04
#2011-07-11|1087.15
#2011-07-12|1072.98
#2011-07-13|1086.21
#2011-07-14|1079.74
#2011-07-15|1077.13
#2011-07-18|1073.92
#2011-07-19|1074.94
#2011-07-20|1090.13
#2011-07-21|1097.00
#2011-07-22|1110.83
#2011-07-25|1098.73
#2011-07-26|1112.20
#2011-07-27|1108.62
#2011-07-28|1097.64
#2011-07-29|1092.42
#2011-08-01|1109.88
#2011-08-02|1089.22
#2011-08-03|1064.84
#2011-08-04|1038.98
#2011-08-05|1001.33
#2011-08-08| 979.46
#2011-08-09| 969.18
#2011-08-10| 986.78
#2011-08-11| 979.34
#2011-08-12| 983.10
#2011-08-15|1004.95
#2011-08-16|1002.09
#2011-08-17|1007.62
#2011-08-18| 990.41
#2011-08-19| 968.44
#2011-08-22| 957.18
#2011-08-23| 973.50
#2011-08-24| 962.20
#2011-08-25| 967.96
#2011-08-26| 974.79
#2011-08-29| 983.81
#2011-08-30| 993.23
#2011-08-31|1005.49
#2011-09-01|1009.83
#2011-09-02| 995.48
#2011-09-05| .
#2011-09-06| 950.43
#2011-09-07| 971.62
#2011-09-08| 975.19
#2011-09-09| 964.15
#2011-09-12| 938.76
#2011-09-13| 945.99
#2011-09-14| 933.03
#2011-09-15| 949.89
#2011-09-16| 968.97
#2011-09-19| 958.21
#2011-09-20| 951.22
#2011-09-21| 952.00
#2011-09-22| 916.21
#2011-09-23| 912.52
#2011-09-26| 893.16
#2011-09-27| 926.43
#2011-09-28| 926.06
#2011-09-29| 923.32
#2011-09-30| 915.28
#2011-10-03| 893.90
#2011-10-04| 874.18
#2011-10-05| 875.24
#2011-10-06| 901.11
#2011-10-07| 919.52
#2011-10-10| 927.80
#2011-10-11| 940.99
#2011-10-12| 943.11
#2011-10-13| 952.73
#2011-10-14| 947.11
#2011-10-17| 965.73
#2011-10-18| 945.67
#2011-10-19| 951.09
#2011-10-20| 936.16
#2011-10-21| 944.45
#2011-10-24| 967.23
#2011-10-25| 964.31
#2011-10-26| 959.69
#2011-10-27| 996.55
#2011-10-28|1010.66
#2011-10-31| 978.85
#2011-11-01| 952.01
#2011-11-02| 942.74
#2011-11-03| 939.21
#2011-11-04| 959.24
#2011-11-07| 957.30
#2011-11-08| 952.67
#2011-11-09| 959.36
#2011-11-10| 932.15
#2011-11-11| 943.75
#2011-11-14| 950.09
#2011-11-15| 942.48
#2011-11-16| 933.87
#2011-11-17| 933.72
#2011-11-18| 919.60
#2011-11-21| 905.46
#2011-11-22| 904.85
#2011-11-23| 890.23
#2011-11-24| .
#2011-11-25| 877.37
#2011-11-28| 895.68
#2011-11-29| 913.46
#2011-11-30| 921.94
#2011-12-01| 941.06
#2011-12-02| 947.54
#2011-12-05| 954.61
#2011-12-06| 940.88
#2011-12-07| 953.91
#2011-12-08| 946.88
#2011-12-09| 931.18
#2011-12-12| 936.67
#2011-12-13| 927.08
#2011-12-14| 916.66
#2011-12-15| 904.34
#2011-12-16| 909.77
#2011-12-19| 893.33
#2011-12-20| 898.01
#2011-12-21| 910.32
#2011-12-22| 906.96
#2011-12-23| 911.68
#2011-12-26| .
#2011-12-27| 914.69
#2011-12-28| 907.30
#2011-12-29| 908.05
#2011-12-30| 919.37
#2012-01-02| .
#2012-01-03| 929.89
#2012-01-04| 945.80
#2012-01-05| 932.70
#2012-01-06| 924.10
#2012-01-09| 925.53
#2012-01-10| 934.65
#2012-01-11| 936.12
#2012-01-12| 933.42
#2012-01-13| 938.65
#2012-01-16| .
#2012-01-17| 942.70
#2012-01-18| 944.72
#2012-01-19| 950.34
#2012-01-20| 965.97
#2012-01-23| 969.18
#2012-01-24| 963.73
#2012-01-25| 972.67
#2012-01-26| 984.07
#2012-01-27| 986.41
#2012-01-30| 980.27
#2012-01-31| 981.48
#2012-02-01| 983.79
#2012-02-02| 991.76
#2012-02-03| 989.26
#2012-02-06| 998.03
#2012-02-07| 999.60
#2012-02-08|1009.77
#2012-02-09|1007.91
#2012-02-10| 992.61
#2012-02-13|1002.84
#2012-02-14| 994.55
#2012-02-15|1013.36
#2012-02-16|1001.17
#2012-02-17|1008.45
#2012-02-20| .
#2012-02-21|1017.32
#2012-02-22|1016.06
#2012-02-23|1018.48
#2012-02-24|1022.50
#2012-02-27|1021.37
#2012-02-28|1025.60
#2012-02-29|1027.06
#2012-03-01|1019.15
#2012-03-02|1018.08
#2012-03-05|1011.35
#2012-03-06| 998.64
#2012-03-07| 988.37
#2012-03-08|1002.03
#2012-03-09|1007.80
#2012-03-12|1001.37
#2012-03-13|1005.74
#2012-03-14|1008.08
#2012-03-15|1018.97
#2012-03-16|1022.77
#2012-03-19|1024.59
#2012-03-20|1017.25
#2012-03-21|1005.79
#2012-03-22|1015.09
#2012-03-23|1010.76
#2012-03-26|1010.06
#2012-03-27|1026.14
#2012-03-28|1021.39
#2012-03-29|1016.25
#2012-03-30|1012.30
#2012-04-02|1018.43
#2012-04-03|1014.30
#2012-04-04| 997.80
#2012-04-05| 996.92
#2012-04-06| .
#2012-04-09| 988.33
#2012-04-10| 987.78
#2012-04-11| 978.96
#2012-04-12| 989.99
#2012-04-13| 996.46
#2012-04-16| 988.62
#2012-04-17| 985.11
#2012-04-18| 998.30
#2012-04-19| 995.17
#2012-04-20| 993.72
#2012-04-23| 990.16
#2012-04-24| 987.50
#2012-04-25| 990.25
#2012-04-26| 996.48
#2012-04-27| 995.85
#2012-04-30|1002.80
#2012-05-01| 990.12
#2012-05-02| 992.55
#2012-05-03| 989.79
#2012-05-04| 988.05
#2012-05-07| 962.67
#2012-05-08| 965.12
#2012-05-09| 954.71
#2012-05-10| 953.79
#2012-05-11| 948.21
#2012-05-14| 945.16
#2012-05-15| 936.30
#2012-05-16| 918.38
#2012-05-17| 927.15
#2012-05-18| 901.64
#2012-05-21| 902.70
#2012-05-22| 911.20
#2012-05-23| 896.26
#2012-05-24| 896.29
#2012-05-25| 893.35
#2012-05-28| .
#2012-05-29| 909.23
#2012-05-30| 902.40
#2012-05-31| 898.24
#2012-06-01| 891.59
#2012-06-04| 875.33
#2012-06-05| 886.49
#2012-06-06| 898.18
#2012-06-07| 910.63
#2012-06-08| 895.28
#2012-06-11| 909.72
#2012-06-12| 904.41
#2012-06-13| 908.66
#2012-06-14| 906.59
#2012-06-15| 916.13
#2012-06-18| 929.91
#2012-06-19| 929.04
#2012-06-20| 936.96
#2012-06-21| 929.29
#2012-06-22| 919.79
#2012-06-25| 917.41
#2012-06-26| 913.93
#2012-06-27| 920.81
#2012-06-28| 932.00
#2012-06-29| 949.62
#2012-07-02| 955.31
#2012-07-03| 961.21
#2012-07-04| .
#2012-07-05| 965.83
#2012-07-06| 962.83
#2012-07-09| 949.10
#2012-07-10| 945.69
#2012-07-11| 947.49
#2012-07-12| 934.43
#2012-07-13| 938.80
#2012-07-16| 944.13
#2012-07-17| 946.46
#2012-07-18| 948.03
#2012-07-19| 964.96
#2012-07-20| 953.81
#2012-07-23| 935.29
#2012-07-24| 934.42
#2012-07-25| 925.76
#2012-07-26| 936.70
#2012-07-27| 951.08
#2012-07-30| 963.73
#2012-07-31| 971.55
#2012-08-01| 966.14
#2012-08-02| 967.87
#2012-08-03| 959.67
#2012-08-06| 977.09
#2012-08-07| 980.97
#2012-08-08| 983.80
#2012-08-09| 987.60
#2012-08-10| 981.00
#2012-08-13| 979.31
#2012-08-14| 976.51
#2012-08-15| 973.10
#2012-08-16| 983.86
#2012-08-17| 988.23
#2012-08-20| 987.98
#2012-08-21| 992.03
#2012-08-22| 987.68
#2012-08-23| 998.07
#2012-08-24| 984.18
#2012-08-27| 981.32
#2012-08-28| 977.09
#2012-08-29| 977.54
#2012-08-30| 968.96
#2012-08-31| 963.82
#2012-09-03| .
#2012-09-04| 955.34
#2012-09-05| 945.25
#2012-09-06| 948.01
#2012-09-07| 973.79
#2012-09-10| 975.07
#2012-09-11| 976.77
#2012-09-12| 986.81
#2012-09-13| 989.05
#2012-09-14|1005.25
#2012-09-17|1001.88
#2012-09-18|1000.93
#2012-09-19|1011.35
#2012-09-20| 998.41
#2012-09-21|1002.91
#2012-09-24| 998.23
#2012-09-25|1000.06
#2012-09-26| 981.85
#2012-09-27| 990.88
#2012-09-28| 984.72
#2012-10-01| 979.20
#2012-10-02| 980.30
#2012-10-03| 973.97
#2012-10-04| 982.06
#2012-10-05| 984.34
#2012-10-08| 984.66
#2012-10-09| 979.14
#2012-10-10| 970.12
#2012-10-11| 966.42
#2012-10-12| 969.44
#2012-10-15| 970.36
#2012-10-16| 978.24
#2012-10-17| 990.31
#2012-10-18| 999.87
#2012-10-19| 998.54
#2012-10-22| 993.30
#2012-10-23| 989.56
#2012-10-24| 987.22
#2012-10-25| 991.98
#2012-10-26| 984.38
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.35
#2012-11-01| 979.22
#2012-11-02| 983.89
#2012-11-05| 985.01
#2012-11-06| 985.18
#2012-11-07| 991.77
#2012-11-08| 978.95
#2012-11-09| 974.40
#2012-11-12| 969.87
#2012-11-13| 964.15
#2012-11-14| 958.39
#2012-11-15| 957.58
#2012-11-16| 965.59
#2012-11-19| 979.31
#2012-11-20| 975.24
#2012-11-21| 973.95
#2012-11-22| .
#2012-11-23| 989.48
#2012-11-26| 993.46
#2012-11-27| 995.75
#2012-11-28| 991.00
#2012-11-29| 997.93
#2012-11-30|1000.00
#2012-12-03|1001.93
#2012-12-04|1003.39
#2012-12-05|1002.69
#2012-12-06|1007.48
#2012-12-07|1011.74
#2012-12-10|1011.42
#2012-12-11|1011.92
#2012-12-12|1014.45
#2012-12-13|1016.52
#2012-12-14|1019.88
#2012-12-17|1020.31
#2012-12-18|1026.47
#2012-12-19|1041.30
#2012-12-20|1040.20
#2012-12-21|1035.31
#2012-12-24|1030.58
#2012-12-25|1034.44
#2012-12-26|1034.12
#2012-12-27|1037.78
#2012-12-28|1044.37
#2012-12-31|1040.08
#2013-01-01|1040.08
#2013-01-02|1046.38
#2013-01-03|1051.23
#2013-01-04|1059.66
#2013-01-07|1057.11
#2013-01-08|1051.72
#2013-01-09|1055.18
#2013-01-10|1063.54
#2013-01-11|1061.42
#2013-01-14|1060.44
#2013-01-15|1069.16
#2013-01-16|1059.15
#2013-01-17|1057.23
#2013-01-18|1068.11
#2013-01-21|1065.15
#2013-01-22|1072.61
#2013-01-23|1065.10
#2013-01-24|1063.42
#2013-01-25|1070.20
#2013-01-28|1068.71
#2013-01-29|1079.84
#2013-01-30|1087.39
#2013-01-31|1087.89
#2013-02-01|1083.22
#2013-02-04|1092.08
#2013-02-05|1072.68
#2013-02-06|1092.38
#2013-02-07|1094.26
#2013-02-08|1093.35
#2013-02-11|1086.36
#2013-02-12|1097.57
#2013-02-13|1094.44
#2013-02-14|1098.58
#2013-02-15|1084.68
#2013-02-18|1097.97
#2013-02-19|1102.95
#2013-02-20|1107.85
#2013-02-21|1092.20
#2013-02-22|1093.98
#2013-02-25|1101.99
#2013-02-26|1097.90
#2013-02-27|1091.99
#2013-02-28|1109.71
#2013-03-01|1106.10
#2013-03-04|1104.79
#2013-03-05|1105.54
#2013-03-06|1118.95
#2013-03-07|1113.35
#2013-03-08|1114.50
#2013-03-11|1129.98
#2013-03-12|1129.44
#2013-03-13|1121.52
#2013-03-14|1122.37
#2013-03-15|1140.66
#2013-03-18|1115.41
#2013-03-19|1123.30
#2013-03-20|1118.21
#2013-03-21|1129.15
#2013-03-22|1122.05
#2013-03-25|1131.57
#2013-03-26|1128.79
#2013-03-27|1132.33
#2013-03-28|1125.59
#2013-03-29| .
#2013-04-01|1110.48
#2013-04-02|1108.25
#2013-04-03|1122.81
#2013-04-04|1112.78
#2013-04-05|1119.30
#2013-04-08|1129.71
#2013-04-09|1137.50
#2013-04-10|1148.80
#2013-04-11|1174.29
#2013-04-12|1178.96
#2013-04-15|1166.37
#2013-04-16|1154.89
#2013-04-17|1168.18
#2013-04-18|1150.73
#2013-04-19|1146.67
#2013-04-22|1158.65
#2013-04-23|1155.08
#2013-04-24|1174.72
#2013-04-25|1182.46
#2013-04-26|1189.31
#2013-04-29|1190.55
#2013-04-30|1202.43
#2013-05-01|1193.18
#2013-05-02|1181.82
#2013-05-03|1176.96
#2013-05-06|1175.33
#2013-05-07|1193.17
#2013-05-08|1203.90
#2013-05-09|1192.85
#2013-05-10|1189.33
#2013-05-13|1203.33
#2013-05-14|1197.66
#2013-05-15|1211.39
#2013-05-16|1207.61
#2013-05-17|1200.30
#2013-05-20|1218.51
#2013-05-21|1213.63
#2013-05-22|1207.01
#2013-05-23|1164.54
#2013-05-24|1159.79
#2013-05-27|1134.77
#2013-05-28|1138.51
#2013-05-29|1147.11
#2013-05-30|1121.11
#2013-05-31|1115.11
#2013-06-03|1103.60
#2013-06-04|1117.49
#2013-06-05|1103.41
#2013-06-06|1082.25
#2013-06-07|1075.27
#2013-06-10|1094.78
#2013-06-11|1102.66
#2013-06-12|1107.94
#2013-06-13|1086.08
#2013-06-14|1100.11
#2013-06-17|1116.76
#2013-06-18|1109.93
#2013-06-19|1129.99
#2013-06-20|1077.68
#2013-06-21|1084.82
#2013-06-24|1070.99
#2013-06-25|1063.62
#2013-06-26|1071.48
#2013-06-27|1086.75
#2013-06-28|1098.69
#2013-07-01|1102.27
#2013-07-02|1116.67
#2013-07-03|1111.48
#2013-07-04|1113.92
#2013-07-05|1120.07
#2013-07-08|1106.99
#2013-07-09|1129.00
#2013-07-10|1138.28
#2013-07-11|1154.78
#2013-07-12|1150.72
#2013-07-15|1148.49
#2013-07-16|1163.21
#2013-07-17|1160.64
#2013-07-18|1158.16
#2013-07-19|1154.89
#2013-07-22|1168.49
#2013-07-23|1173.76
#2013-07-24|1170.23
#2013-07-25|1161.65
#2013-07-26|1151.61
#2013-07-29|1128.98
#2013-07-30|1134.75
#2013-07-31|1120.30
#2013-08-01|1134.83
#2013-08-02|1161.32
#2013-08-05|1154.32
#2013-08-06|1166.14
#2013-08-07|1143.60
#2013-08-08|1147.07
#2013-08-09|1148.34
#2013-08-12|1146.22
#2013-08-13|1149.10
#2013-08-14|1160.93
#2013-08-15|1147.80
#2013-08-16|1144.58
#2013-08-19|1141.92
#2013-08-20|1123.81
#2013-08-21|1115.89
#2013-08-22|1106.01
#2013-08-23|1124.82
#2013-08-26|1125.17
#2013-08-27|1126.38
#2013-08-28|1105.79
#2013-08-29|1104.15
#2013-08-30|1102.55
#2013-09-02|1108.82
#2013-09-03|1129.16
#2013-09-04|1136.64
#2013-09-05|1133.57
#2013-09-06|1137.67
#2013-09-09|1149.88
#2013-09-10|1158.58
#2013-09-11|1163.64
#2013-09-12|1165.28
#2013-09-13|1161.17
#2013-09-16|1173.09
#2013-09-17|1166.88
#2013-09-18|1177.71
#2013-09-19|1197.61
#2013-09-20|1195.17
#2013-09-23|1201.51
#2013-09-24|1195.13
#2013-09-25|1195.34
#2013-09-26|1198.90
#2013-09-27|1201.42
#2013-09-30|1179.39
#2013-10-01|1180.74
#2013-10-02|1176.89
#2013-10-03|1180.13
#2013-10-04|1174.59
#2013-10-07|1162.20
#2013-10-08|1165.07
#2013-10-09|1173.42
#2013-10-10|1174.38
#2013-10-11|1189.76
#2013-10-14|1190.57
#2013-10-15|1192.25
#2013-10-16|1190.05
#2013-10-17|1208.27
#2013-10-18|1212.04
#2013-10-21|1214.35
#2013-10-22|1218.73
#2013-10-23|1209.34
#2013-10-24|1212.10
#2013-10-25|1196.52
#2013-10-28|1210.25
#2013-10-29|1199.60
#2013-10-30|1210.57
#2013-10-31|1201.38
#2013-11-01|1190.86
#2013-11-04|1193.03
#2013-11-05|1194.31
#2013-11-06|1200.39
#2013-11-07|1188.53
#2013-11-08|1178.23
#2013-11-11|1182.75
#2013-11-12|1189.76
#2013-11-13|1184.17
#2013-11-14|1193.17
#2013-11-15|1208.72
#2013-11-18|1215.37
#2013-11-19|1209.51
#2013-11-20|1206.38
#2013-11-21|1200.35
#2013-11-22|1201.04
#2013-11-25|1205.16
#2013-11-26|1202.68
#2013-11-27|1192.59
#2013-11-28|1201.64
#2013-11-29|1199.22
#2013-12-02|1191.83
#2013-12-03|1198.03
#2013-12-04|1179.17
#2013-12-05|1172.45
#2013-12-06|1173.40
#2013-12-09|1179.51
#2013-12-10|1181.61
#2013-12-11|1174.00
#2013-12-12|1158.69
#2013-12-13|1159.57
#2013-12-16|1149.59
#2013-12-17|1155.33
#2013-12-18|1163.93
#2013-12-19|1168.65
#2013-12-20|1173.61
#2013-12-23|1178.04
#2013-12-24|1176.06
#2013-12-25|1176.58
#2013-12-26|1184.24
#2013-12-27|1187.88
#2013-12-30|1196.17
#2013-12-31|1197.75
#2014-01-01|1197.75
#2014-01-02|1199.13
#2014-01-03|1200.90
#2014-01-06|1190.11
#2014-01-07|1182.48
#2014-01-08|1195.64
#2014-01-09|1187.87
#2014-01-10|1195.24
#2014-01-13|1201.85
#2014-01-14|1175.83
#2014-01-15|1183.48
#2014-01-16|1184.71
#2014-01-17|1186.24
#2014-01-20|1184.35
#2014-01-21|1185.49
#2014-01-22|1188.72
#2014-01-23|1178.87
#2014-01-24|1169.33
#2014-01-27|1147.63
#2014-01-28|1139.59
#2014-01-29|1161.60
#2014-01-30|1137.14
#2014-01-31|1138.03
#2014-02-03|1129.71
#2014-02-04|1093.70
#2014-02-05|1108.66
#2014-02-06|1109.46
#2014-02-07|1125.50
#2014-02-10|1138.34
#2014-02-11|1143.16
#2014-02-12|1155.02
#2014-02-13|1142.68
#2014-02-14|1139.17
#2014-02-17|1144.14
#2014-02-18|1163.68
#2014-02-19|1162.10
#2014-02-20|1144.92
#2014-02-21|1159.83
#2014-02-24|1159.85
#2014-02-25|1171.12
#2014-02-26|1164.88
#2014-02-27|1162.19
#2014-02-28|1157.23
#2014-03-03|1149.26
#2014-03-04|1151.01
#2014-03-05|1158.05
#2014-03-06|1166.83
#2014-03-07|1169.51
#2014-03-10|1157.28
#2014-03-11|1162.22
#2014-03-12|1145.08
#2014-03-13|1149.22
#2014-03-14|1124.98
#2014-03-17|1121.55
#2014-03-18|1130.61
#2014-03-19|1128.49
#2014-03-20|1105.14
#2014-03-21|1110.78
#2014-03-24|1122.63
#2014-03-25|1123.46
#2014-03-26|1135.51
#2014-03-27|1138.94
#2014-03-28|1140.02
#2014-03-31|1152.82
#2014-04-01|1152.42
#2014-04-02|1157.85
#2014-04-03|1161.65
#2014-04-04|1165.97
#2014-04-07|1154.21
#2014-04-08|1149.90
#2014-04-09|1141.55
#2014-04-10|1147.27
#2014-04-11|1134.70
#2014-04-14|1130.64
#2014-04-15|1132.87
#2014-04-16|1149.16
#2014-04-17|1150.06
#2014-04-18|1152.20
#2014-04-21|1150.25
#2014-04-22|1148.31
#2014-04-23|1154.46
#2014-04-24|1149.20
#2014-04-25|1150.95
#2014-04-28|1140.89
#2014-04-29|1139.71
#2014-04-30|1142.42
#2014-05-01|1150.92
#2014-05-02|1153.59
#2014-05-05|1153.02
#2014-05-06|1160.81
#2014-05-07|1136.77
#2014-05-08|1145.67
#2014-05-09|1147.43
#2014-05-12|1141.61
#2014-05-13|1157.89
#2014-05-14|1164.26
#2014-05-15|1162.89
#2014-05-16|1150.50
#2014-05-19|1141.99
#2014-05-20|1140.24
#2014-05-21|1135.30
#2014-05-22|1149.88
#2014-05-23|1157.76
#2014-05-26|1166.71
#2014-05-27|1165.14
#2014-05-28|1167.73
#2014-05-29|1174.00
#2014-05-30|1173.01
#2014-06-02|1180.30
#2014-06-03|1182.45
#2014-06-04|1182.64
#2014-06-05|1183.57
#2014-06-06|1185.46
#2014-06-09|1186.55
#2014-06-10|1184.79
#2014-06-11|1194.27
#2014-06-12|1194.08
#2014-06-13|1193.99
#2014-06-16|1190.01
#2014-06-17|1188.76
#2014-06-18|1189.30
#2014-06-19|1212.74
#2014-06-20|1206.82
#2014-06-23|1208.38
#2014-06-24|1203.80
#2014-06-25|1197.98
#2014-06-26|1207.26
#2014-06-27|1203.24
#2014-06-30|1204.29
#2014-07-01|1210.58
#2014-07-02|1218.22
#2014-07-03|1212.41
#2014-07-04|1219.23
#2014-07-07|1218.06
#2014-07-08|1216.57
#2014-07-09|1208.78
#2014-07-10|1204.52
#2014-07-11|1203.87
#2014-07-14|1209.30
#2014-07-15|1212.70
#2014-07-16|1213.86
#2014-07-17|1214.68
#2014-07-18|1210.93
#2014-07-21|1211.59
#2014-07-22|1216.87
#2014-07-23|1220.70
#2014-07-24|1218.60
#2014-07-25|1224.46
#2014-07-28|1227.50
#2014-07-29|1228.90
#2014-07-30|1226.16
#2014-07-31|1224.59
#2014-08-01|1217.15
#2014-08-04|1211.82
#2014-08-05|1200.04
#2014-08-06|1195.55
#2014-08-07|1196.42
#2014-08-08|1175.49
#2014-08-11|1189.49
#2014-08-12|1196.29
#2014-08-13|1198.88
#2014-08-14|1205.54
#2014-08-15|1206.92
#2014-08-18|1206.87
#2014-08-19|1214.12
#2014-08-20|1211.30
#2014-08-21|1214.15
#2014-08-22|1209.99
#2014-08-25|1212.75
#2014-08-26|1209.05
#2014-08-27|1211.18
#2014-08-28|1206.90
#2014-08-29|1203.39
#2014-09-01|1203.10
#2014-09-02|1205.29
#2014-09-03|1214.18
#2014-09-04|1210.38
#2014-09-05|1208.05
#2014-09-08|1203.79
#2014-09-09|1198.16
#2014-09-10|1194.07
#2014-09-11|1194.30
#2014-09-12|1189.78
#2014-09-15|1185.23
#2014-09-16|1181.24
#2014-09-17|1174.66
#2014-09-18|1173.09
#2014-09-19|1179.47
#2014-09-22|1170.47
#2014-09-23|1173.04
#2014-09-24|1168.61
#2014-09-25|1177.70
#2014-09-26|1161.36
#2014-09-29|1154.99
#2014-09-30|1148.44
#2014-10-01|1145.75
#2014-10-02|1132.11
#2014-10-03|1123.42
#2014-10-06|1137.45
#2014-10-07|1143.88
#2014-10-08|1129.51
#2014-10-09|1133.33
#2014-10-10|1112.41
#2014-10-13|1116.21
#2014-10-14|1103.35
#2014-10-15|1118.23
#2014-10-16|1102.68
#2014-10-17|1090.05
#2014-10-20|1118.74
#2014-10-21|1111.19
#2014-10-22|1127.86
#2014-10-23|1119.12
#2014-10-24|1127.21
#2014-10-27|1137.22
#2014-10-28|1136.25
#2014-10-29|1148.48
#2014-10-30|1147.13
#2014-10-31|1161.79
#2014-11-03|1145.05
#2014-11-04|1172.36
#2014-11-05|1160.51
#2014-11-06|1150.68
#2014-11-07|1154.52
#2014-11-10|1155.27
#2014-11-11|1156.55
#2014-11-12|1161.68
#2014-11-13|1164.38
#2014-11-14|1165.68
#2014-11-17|1145.46
#2014-11-18|1156.35
#2014-11-19|1145.30
#2014-11-20|1140.59
#2014-11-21|1147.19
#2014-11-24|1144.26
#2014-11-25|1149.14
#2014-11-26|1153.33
#2014-11-27|1144.53
#2014-11-28|1143.05
#2014-12-01|1140.58
#2014-12-02|1141.93
#2014-12-03|1138.28
#2014-12-04|1145.45
#2014-12-05|1136.11
#2014-12-08|1139.38
#2014-12-09|1141.03
#2014-12-10|1123.91
#2014-12-11|1109.55
#2014-12-12|1115.31
#2014-12-15|1100.13
#2014-12-16|1089.25
#2014-12-17|1083.20
#2014-12-18|1089.37
#2014-12-19|1112.91
#2014-12-22|1117.95
#2014-12-23|1109.11
#2014-12-24|1119.15
#2014-12-25|1117.45
#2014-12-26|1119.95
#2014-12-29|1123.72
#2014-12-30|1119.31
#2014-12-31|1115.68
#2015-01-01|1115.68
#2015-01-02|1113.50
#2015-01-05|1109.90
#2015-01-06|1088.53
#2015-01-07|1082.17
#2015-01-08|1094.43
#2015-01-09|1108.41
#2015-01-12|1109.15
#2015-01-13|1106.36
#2015-01-14|1103.14
#2015-01-15|1114.59
#2015-01-16|1101.45
#2015-01-19|1105.95
#2015-01-20|1113.83
#2015-01-21|1118.01
#2015-01-22|1118.41
#2015-01-23|1127.10
#2015-01-26|1122.21
#2015-01-27|1142.92
#2015-01-28|1141.73
#2015-01-29|1125.30
#2015-01-30|1127.60
#2015-02-02|1130.70
#2015-02-03|1119.41
#2015-02-04|1139.28
#2015-02-05|1138.98
#2015-02-06|1135.62
#2015-02-09|1141.33
#2015-02-10|1137.17
#2015-02-11|1125.85
#2015-02-12|1142.50
#2015-02-13|1155.27
#2015-02-16|1163.70
#2015-02-17|1159.93
#2015-02-18|1171.90
#2015-02-19|1177.54
#2015-02-20|1181.06
#2015-02-23|1180.73
#2015-02-24|1184.31
#2015-02-25|1188.57
#2015-02-26|1188.89
#2015-02-27|1187.93
#2015-03-02|1185.29
#2015-03-03|1191.10
#2015-03-04|1182.41
#2015-03-05|1178.80
#2015-03-06|1180.58
#2015-03-09|1171.28
#2015-03-10|1162.87
#2015-03-11|1156.66
#2015-03-12|1174.68
#2015-03-13|1176.65
#2015-03-16|1175.03
#2015-03-17|1182.95
#2015-03-18|1193.36
#2015-03-19|1196.41
#2015-03-20|1209.14
#2015-03-23|1222.34
#2015-03-24|1219.99
#2015-03-25|1226.74
#2015-03-26|1212.72
#2015-03-27|1203.93
#2015-03-30|1193.97
#2015-03-31|1186.38
#2015-04-01|1180.80
#2015-04-02|1193.73
#2015-04-03|1206.08
#2015-04-06|1204.37
#2015-04-07|1206.44
#2015-04-08|1218.73
#2015-04-09|1221.62
#2015-04-10|1222.00
#2015-04-13|1215.96
#2015-04-14|1226.91
#2015-04-15|1222.97
#2015-04-16|1234.50
#2015-04-17|1231.05
#2015-04-20|1221.47
#2015-04-21|1237.38
#2015-04-22|1241.39
#2015-04-23|1246.69
#2015-04-24|1254.39
#2015-04-27|1257.69
#2015-04-28|1269.52
#2015-04-29|1264.28
#2015-04-30|1231.02
#2015-05-01|1225.09
#2015-05-04|1225.25
#2015-05-05|1227.95
#2015-05-06|1227.72
#2015-05-07|1215.32
#2015-05-08|1223.52
#2015-05-11|1229.09
#2015-05-12|1225.55
#2015-05-13|1237.08
#2015-05-14|1228.54
#2015-05-15|1240.29
#2015-05-18|1238.73
#2015-05-19|1228.53
#2015-05-20|1226.78
#2015-05-21|1231.86
#2015-05-22|1228.67
#2015-05-25|1237.75
#2015-05-26|1228.80
#2015-05-27|1220.94
#2015-05-28|1220.18
#2015-05-29|1223.66
#2015-06-01|1219.06
#2015-06-02|1216.21
#2015-06-03|1214.31
#2015-06-04|1206.05
#2015-06-05|1191.01
#2015-06-08|1188.13
#2015-06-09|1179.57
#2015-06-10|1190.43
#2015-06-11|1197.20
#2015-06-12|1202.78
#2015-06-15|1201.10
#2015-06-16|1194.45
#2015-06-17|1186.66
#2015-06-18|1187.06
#2015-06-19|1196.84
#2015-06-22|1206.14
#2015-06-23|1219.54
#2015-06-24|1216.70
#2015-06-25|1216.96
#2015-06-26|1204.86
#2015-06-29|1183.97
#2015-06-30|1191.67
#2015-07-01|1189.40
#2015-07-02|1198.07
#2015-07-03|1196.84
#2015-07-06|1176.45
#2015-07-07|1187.27
#2015-07-08|1157.59
#2015-07-09|1160.01
#2015-07-10|1156.01
#2015-07-13|1165.58
#2015-07-14|1183.32
#2015-07-15|1184.50
#2015-07-16|1193.97
#2015-07-17|1195.90
#2015-07-20|1194.71
#2015-07-21|1204.61
#2015-07-22|1186.17
#2015-07-23|1190.05
#2015-07-24|1182.62
#2015-07-27|1177.39
#2015-07-28|1168.98
#2015-07-29|1171.46
#2015-07-30|1175.13
#2015-07-31|1187.31
#2015-08-03|1181.30
#2015-08-04|1185.53
#2015-08-05|1177.68
#2015-08-06|1180.73
#2015-08-07|1182.49
#2015-08-10|1186.91
#2015-08-11|1175.97
#2015-08-12|1168.12
#2015-08-13|1165.25
#2015-08-14|1163.60
#2015-08-17|1160.74
#2015-08-18|1154.53
#2015-08-19|1146.81
#2015-08-20|1133.10
#2015-08-21|1110.93
#2015-08-24|1067.40
#2015-08-25|1044.70
#2015-08-26|1071.11
#2015-08-27|1079.16
#2015-08-28|1103.47
#2015-08-31|1088.53
#2015-09-01|1059.46
#2015-09-02|1051.72
#2015-09-03|1054.21
#2015-09-04|1042.18
#2015-09-07|1040.18
#2015-09-08|1032.73
#2015-09-09|1082.79
#2015-09-10|1059.35
#2015-09-11|1060.02
#2015-09-14|1053.35
#2015-09-15|1046.69
#2015-09-16|1061.92
#2015-09-17|1069.50
#2015-09-18|1064.32
#2015-09-21|1051.34
#2015-09-22|1054.27
#2015-09-23|1040.73
#2015-09-24|1031.84
#2015-09-25|1034.29
#2015-09-28|1030.47
#2015-09-29| 992.25
#2015-09-30|1016.85
#2015-10-01|1037.60
#2015-10-02|1040.91
#2015-10-05|1050.26
#2015-10-06|1060.49
#2015-10-07|1080.67
#2015-10-08|1078.43
#2015-10-09|1096.78
#2015-10-12|1100.58
#2015-10-13|1089.65
#2015-10-14|1079.52
#2015-10-15|1100.43
#2015-10-16|1106.71
#2015-10-19|1096.84
#2015-10-20|1095.38
#2015-10-21|1106.72
#2015-10-22|1099.85
#2015-10-23|1116.54
#2015-10-26|1123.18
#2015-10-27|1121.07
#2015-10-28|1117.78
#2015-10-29|1107.31
#2015-10-30|1115.92
#2015-11-02|1099.84
#2015-11-03|1101.85
#2015-11-04|1109.93
#2015-11-05|1111.58
#2015-11-06|1102.08
#2015-11-09|1109.00
#2015-11-10|1104.69
#2015-11-11|1109.62
#2015-11-12|1111.71
#2015-11-13|1101.60
#2015-11-16|1085.98
#2015-11-17|1096.64
#2015-11-18|1095.49
#2015-11-19|1116.10
#2015-11-20|1119.35
#2015-11-23|1117.18
#2015-11-24|1120.57
#2015-11-25|1111.82
#2015-11-26|1118.41
#2015-11-27|1109.26
#2015-11-30|1095.27
#2015-12-01|1118.01
#2015-12-02|1114.16
#2015-12-03|1113.11
#2015-12-04|1099.74
#2015-12-07|1099.84
#2015-12-08|1087.99
#2015-12-09|1085.83
#2015-12-10|1083.33
#2015-12-11|1086.70
#2015-12-14|1072.10
#2015-12-15|1053.02
#2015-12-16|1081.04
#2015-12-17|1087.06
#2015-12-18|1081.23
#2015-12-21|1082.45
#2015-12-22|1087.13
#2015-12-23|1088.87
#2015-12-24|1093.85
#2015-12-25|1090.87
#2015-12-28|1092.49
#2015-12-29|1098.86
#2015-12-30|1101.44
#2015-12-31|1101.76
#2016-01-01|1101.76
#2016-01-04|1079.21
#2016-01-05|1072.82
#2016-01-06|1060.26
#2016-01-07|1038.11
#2016-01-08|1035.09
#2016-01-11|1030.04
#2016-01-12|1006.23
#2016-01-13|1028.00
#2016-01-14|1006.21
#2016-01-15|1004.42
#2016-01-18| 992.67
#2016-01-19| 998.99
#2016-01-20| 971.13
#2016-01-21| 950.12
#2016-01-22| 986.38
#2016-01-25| 996.93
#2016-01-26| 979.34
#2016-01-27| 996.97
#2016-01-28| 994.90
#2016-01-29|1005.12
#2016-02-01|1019.46
#2016-02-02|1013.56
#2016-02-03| 996.48
#2016-02-04|1005.26
#2016-02-05| 994.76
#2016-02-08|1004.74
#2016-02-09| 969.18
#2016-02-10| 952.33
#2016-02-11| 959.99
#2016-02-12| 921.23
#2016-02-15| 966.42
#2016-02-16| 976.47
#2016-02-17| 965.49
#2016-02-18| 989.16
#2016-02-19| 980.49
#2016-02-22| 988.79
#2016-02-23| 988.89
#2016-02-24| 982.05
#2016-02-25| 982.48
#2016-02-26| 979.60
#2016-02-29| 977.01
#2016-03-01| 978.41
#2016-03-02|1014.18
#2016-03-03|1034.03
#2016-03-04|1038.55
#2016-03-07|1035.64
#2016-03-08|1029.58
#2016-03-09|1024.94
#2016-03-10|1031.16
#2016-03-11|1040.29
#2016-03-14|1050.91
#2016-03-15|1045.26
#2016-03-16|1034.90
#2016-03-17|1057.92
#2016-03-18|1053.62
#2016-03-21|1051.04
#2016-03-22|1063.44
#2016-03-23|1051.22
#2016-03-24|1039.93
#2016-03-25|1047.03
#2016-03-28|1051.00
#2016-03-29|1045.46
#2016-03-30|1047.72
#2016-03-31|1047.57
#2016-04-01|1017.14
#2016-04-04|1024.22
#2016-04-05|1003.88
#2016-04-06|1008.32
#2016-04-07|1022.67
#2016-04-08|1026.59
#2016-04-11|1026.43
#2016-04-12|1037.33
#2016-04-13|1056.36
#2016-04-14|1082.45
#2016-04-15|1082.41
#2016-04-18|1059.37
#2016-04-19|1084.65
#2016-04-20|1086.82
#2016-04-21|1104.05
#2016-04-22|1096.54
#2016-04-25|1096.24
#2016-04-26|1090.95
#2016-04-27|1077.89
#2016-04-28|1072.88
#2016-04-29|1080.70
#2016-05-02|1062.37
#2016-05-03|1063.39
#2016-05-04|1053.49
#2016-05-05|1051.30
#2016-05-06|1050.47
#2016-05-09|1044.57
#2016-05-10|1056.59
#2016-05-11|1058.23
#2016-05-12|1056.06
#2016-05-13|1038.63
#2016-05-16|1043.47
#2016-05-17|1053.16
#2016-05-18|1044.87
#2016-05-19|1037.64
#2016-05-20|1038.70
#2016-05-23|1041.17
#2016-05-24|1029.25
#2016-05-25|1043.99
#2016-05-26|1049.09
#2016-05-27|1052.31
#2016-05-30|1051.78
#2016-05-31|1061.91
#2016-06-01|1058.71
#2016-06-02|1049.52
#2016-06-03|1067.90
#2016-06-06|1065.97
#2016-06-07|1077.24
#2016-06-08|1088.17
#2016-06-09|1080.16
#2016-06-10|1068.76
#2016-06-13|1043.83
#2016-06-14|1034.38
#2016-06-15|1037.13
#2016-06-16|1026.41
#2016-06-17|1032.82
#2016-06-20|1056.60
#2016-06-21|1066.10
#2016-06-22|1063.26
#2016-06-23|1068.53
#2016-06-24|1022.82
#2016-06-27|1029.90
#2016-06-28|1022.96
#2016-06-29|1043.72
#2016-06-30|1051.00
#2016-07-01|1057.55
#2016-07-04|1066.27
#2016-07-05|1063.13
#2016-07-06|1048.99
#2016-07-07|1050.58
#2016-07-08|1044.69
#2016-07-11|1064.42
#2016-07-12|1073.10
#2016-07-13|1086.62
#2016-07-14|1088.87
#2016-07-15|1093.11
#2016-07-18|1094.57
#2016-07-19|1094.05
#2016-07-20|1092.60
#2016-07-21|1101.99
#2016-07-22|1094.24
#2016-07-25|1094.98
#2016-07-26|1099.04
#2016-07-27|1098.91
#2016-07-28|1097.41
#2016-07-29|1121.32
#2016-08-01|1126.72
#2016-08-02|1123.08
#2016-08-03|1098.19
#2016-08-04|1108.43
#2016-08-05|1107.62
#2016-08-08|1124.99
#2016-08-09|1137.44
#2016-08-10|1141.10
#2016-08-11|1138.59
#2016-08-12|1144.28
#2016-08-15|1141.20
#2016-08-16|1136.02
#2016-08-17|1142.23
#2016-08-18|1134.06
#2016-08-19|1135.93
#2016-08-22|1136.99
#2016-08-23|1139.71
#2016-08-24|1139.72
#2016-08-25|1137.91
#2016-08-26|1128.00
#2016-08-29|1126.30
#2016-08-30|1123.10
#2016-08-31|1125.79
#2016-09-01|1131.07
#2016-09-02|1127.31
#2016-09-05|1141.35
#2016-09-06|1155.25
#2016-09-07|1159.24
#2016-09-08|1157.64
#2016-09-09|1141.13
#2016-09-12|1120.51
#2016-09-13|1116.77
#2016-09-14|1110.14
#2016-09-15|1106.28
#2016-09-16|1112.88
#2016-09-19|1120.90
#2016-09-20|1125.32
#2016-09-21|1153.49
#2016-09-22|1159.91
#2016-09-23|1156.38
#2016-09-26|1150.53
#2016-09-27|1159.86
#2016-09-28|1146.50
#2016-09-29|1150.83
#2016-09-30|1138.42
#2016-10-03|1142.71
#2016-10-04|1140.33
#2016-10-05|1137.71
#2016-10-06|1141.46
#2016-10-07|1144.46
#2016-10-10|1143.14
#2016-10-11|1136.10
#2016-10-12|1126.00
#2016-10-13|1124.18
#2016-10-14|1124.89
#2016-10-17|1127.68
#2016-10-18|1134.25
#2016-10-19|1140.57
#2016-10-20|1141.40
#2016-10-21|1136.08
#2016-10-24|1136.32
#2016-10-25|1140.89
#2016-10-26|1140.39
#2016-10-27|1130.71
#2016-10-28|1131.48
#2016-10-31|1136.94
#2016-11-01|1142.39
#2016-11-02|1133.06
#2016-11-03|1133.61
#2016-11-04|1118.12
#2016-11-07|1119.79
#2016-11-08|1121.27
#2016-11-09|1080.03
#2016-11-10|1114.86
#2016-11-11|1114.08
#2016-11-14|1106.59
#2016-11-15|1105.61
#2016-11-16|1109.54
#2016-11-17|1112.32
#2016-11-18|1103.15
#2016-11-21|1109.06
#2016-11-22|1114.32
#2016-11-23|1108.64
#2016-11-24|1113.60
#2016-11-25|1119.45
#2016-11-28|1127.19
#2016-11-29|1122.75
#2016-11-30|1116.95
#2016-12-01|1122.69
#2016-12-02|1119.83
#2016-12-05|1109.72
#2016-12-06|1119.54
#2016-12-07|1131.56
#2016-12-08|1142.12
#2016-12-09|1142.17
#2016-12-12|1142.85
#2016-12-13|1147.66
#2016-12-14|1150.85
#2016-12-15|1121.95
#2016-12-16|1123.91
#2016-12-19|1130.86
#2016-12-20|1125.96
#2016-12-21|1126.35
#2016-12-22|1126.10
#2016-12-23|1123.75
#2016-12-26|1121.06
#2016-12-27|1118.10
#2016-12-28|1116.23
#2016-12-29|1117.43
#2016-12-30|1115.86
#2017-01-02|1116.03
#2017-01-03|1112.93
#2017-01-04|1134.82
#2017-01-05|1150.89
#2017-01-06|1143.70
#2017-01-09|1146.83
#2017-01-10|1150.80
#2017-01-11|1150.60
#2017-01-12|1165.17
#2017-01-13|1161.32
#2017-01-16|1158.60
#2017-01-17|1158.05
#2017-01-18|1159.38
#2017-01-19|1153.19
#2017-01-20|1154.95
#2017-01-23|1159.74
#2017-01-24|1156.08
#2017-01-25|1163.01
#2017-01-26|1169.24
#2017-01-27|1172.73
#2017-01-30|1175.43
#2017-01-31|1169.39
#2017-02-01|1166.38
#2017-02-02|1168.71
#2017-02-03|1171.05
#2017-02-06|1174.53
#2017-02-07|1171.58
#2017-02-08|1178.43
#2017-02-09|1165.07
#2017-02-10|1179.99
#2017-02-13|1181.16
#2017-02-14|1169.67
#2017-02-15|1179.67
#2017-02-16|1187.69
#2017-02-17|1186.18
#2017-02-20|1186.61
#2017-02-21|1187.82
#2017-02-22|1193.00
#2017-02-23|1198.24
#2017-02-24|1192.95
#2017-02-27|1185.80
#2017-02-28|1186.33
#2017-03-01|1183.14
#2017-03-02|1185.86
#2017-03-03|1176.27
#2017-03-06|1180.68
#2017-03-07|1182.07
#2017-03-08|1175.06
#2017-03-09|1170.31
#2017-03-10|1182.64
#2017-03-13|1190.63
#2017-03-14|1190.25
#2017-03-15|1191.89
#2017-03-16|1208.62
#2017-03-17|1209.82
#2017-03-20|1212.21
#2017-03-21|1216.47
#2017-03-22|1198.71
#2017-03-23|1198.70
#2017-03-24|1205.75
#2017-03-27|1199.81
#2017-03-28|1215.05
#2017-03-29|1212.47
#2017-03-30|1206.46
#2017-03-31|1194.08
#2017-04-03|1199.97
#2017-04-04|1195.28
#2017-04-05|1192.89
#2017-04-06|1180.07
#2017-04-07|1182.48
#2017-04-10|1184.92
#2017-04-11|1189.38
#2017-04-12|1185.81
#2017-04-13|1184.71
#2017-04-14|1180.69
#2017-04-17|1187.71
#2017-04-18|1181.97
#2017-04-19|1174.91
#2017-04-20|1177.31
#2017-04-21|1188.12
#2017-04-24|1193.71
#2017-04-25|1198.70
#2017-04-26|1203.38
#2017-04-27|1206.51
#2017-04-28|1203.00
#2017-05-01|1208.21
#2017-05-02|1211.81
#2017-05-03|1206.50
#2017-05-04|1202.33
#2017-05-05|1201.06
#2017-05-08|1221.38
#2017-05-09|1208.58
#2017-05-10|1208.17
#2017-05-11|1214.15
#2017-05-12|1213.58
#2017-05-15|1213.56
#2017-05-16|1221.09
#2017-05-17|1224.39
#2017-05-18|1211.75
#2017-05-19|1209.46
#2017-05-22|1221.71
#2017-05-23|1218.58
#2017-05-24|1215.97
#2017-05-25|1222.86
#2017-05-26|1221.15
#2017-05-29|1218.64
#2017-05-30|1219.91
#2017-05-31|1221.98
#2017-06-01|1222.95
#2017-06-02|1247.71
#2017-06-05|1245.26
#2017-06-06|1245.65
#2017-06-07|1243.79
#2017-06-08|1236.10
#2017-06-09|1236.17
#2017-06-12|1238.44
#2017-06-13|1242.88
#2017-06-14|1253.55
#2017-06-15|1235.19
#2017-06-16|1239.09
#2017-06-19|1242.71
#2017-06-20|1243.02
#2017-06-21|1233.04
#2017-06-22|1237.42
#2017-06-23|1240.03
#2017-06-26|1241.68
#2017-06-27|1239.90
#2017-06-28|1239.40
#2017-06-29|1246.82
#2017-06-30|1237.08
#2017-07-03|1229.55
#2017-07-04|1229.49
#2017-07-05|1233.23
#2017-07-06|1230.83
#2017-07-07|1220.88
#2017-07-10|1225.64
#2017-07-11|1231.15
#2017-07-12|1238.88
#2017-07-13|1244.49
#2017-07-14|1256.88
#2017-07-17|1256.79
#2017-07-18|1261.92
#2017-07-19|1266.19
#2017-07-20|1273.12
#2017-07-21|1274.86
#2017-07-24|1269.81
#2017-07-25|1264.66
#2017-07-26|1264.53
#2017-07-27|1275.83
#2017-07-28|1268.94
#2017-07-31|1273.73
#2017-08-01|1284.68
#2017-08-02|1285.57
#2017-08-03|1281.96
#2017-08-04|1272.59
#2017-08-07|1278.83
#2017-08-08|1276.67
#2017-08-09|1270.30
#2017-08-10|1271.09
#2017-08-11|1263.61
#2017-08-14|1257.62
#2017-08-15|1257.91
#2017-08-16|1261.08
#2017-08-17|1267.01
#2017-08-18|1263.00
#2017-08-21|1262.01
#2017-08-22|1259.57
#2017-08-23|1263.77
#2017-08-24|1258.81
#2017-08-25|1262.70
#2017-08-28|1262.51
#2017-08-29|1261.56
#2017-08-30|1255.61
#2017-08-31|1264.38
#2017-09-01|1266.51
#2017-09-04|1259.58
#2017-09-05|1262.98
#2017-09-06|1259.87
#2017-09-07|1268.09
#2017-09-08|1272.04
#2017-09-11|1276.49
#2017-09-12|1279.72
#2017-09-13|1278.22
#2017-09-14|1274.52
#2017-09-15|1274.11
#2017-09-18|1277.51
#2017-09-19|1291.74
#2017-09-20|1295.95
#2017-09-21|1284.02
#2017-09-22|1287.07
#2017-09-25|1290.27
#2017-09-26|1279.98
#2017-09-27|1272.78
#2017-09-28|1273.83
#2017-09-29|1276.16
#2017-10-02|1276.21
#2017-10-03|1280.72
#2017-10-04|1281.10
#2017-10-05|1280.07
#2017-10-06|1284.22
#2017-10-09|1285.62
#2017-10-10|1300.12
#2017-10-11|1302.28
#2017-10-12|1307.31
#2017-10-13|1316.89
#2017-10-16|1324.92
#2017-10-17|1323.87
#2017-10-18|1322.49
#2017-10-19|1325.60
#2017-10-20|1320.42
#2017-10-23|1323.63
#2017-10-24|1325.68
#2017-10-25|1323.49
#2017-10-26|1320.58
#2017-10-27|1328.54
#2017-10-30|1335.23
#2017-10-31|1331.02
#2017-11-01|1345.57
#2017-11-02|1350.46
#2017-11-03|1347.11
#2017-11-06|1345.69
#2017-11-07|1359.12
#2017-11-08|1365.97
#2017-11-09|1363.24
#2017-11-10|1359.60
#2017-11-13|1348.35
#2017-11-14|1344.38
#2017-11-15|1329.36
#2017-11-16|1339.74
#2017-11-17|1344.25
#2017-11-20|1337.76
#2017-11-21|1346.91
#2017-11-22|1360.50
#2017-11-23|1365.86
#2017-11-24|1367.37
#2017-11-27|1363.31
#2017-11-28|1358.97
#2017-11-29|1361.58
#2017-11-30|1354.92
#2017-12-01|1352.80
#2017-12-04|1350.24
#2017-12-05|1349.95
#2017-12-06|1334.74
#2017-12-07|1339.32
#2017-12-08|1344.96
#2017-12-11|1352.72
#2017-12-12|1352.03
#2017-12-13|1359.25
#2017-12-14|1359.04
#2017-12-15|1348.14
#2017-12-18|1366.77
#2017-12-19|1363.81
#2017-12-20|1364.59
#2017-12-21|1358.32
#2017-12-22|1365.74
#2017-12-25|1366.91
#2017-12-26|1363.46
#2017-12-27|1367.61
#2017-12-28|1372.41
#2017-12-29|1373.74
#2018-01-01|1373.74
#2018-01-02|1381.12
#2018-01-03|1381.53
#2018-01-04|1401.64
#2018-01-05|1411.50
#2018-01-08|1414.91
#2018-01-09|1421.49
#2018-01-10|1426.85
#2018-01-11|1423.06
#2018-01-12|1422.77
#2018-01-15|1437.47
#2018-01-16|1444.39
#2018-01-17|1439.16
#2018-01-18|1432.05
#2018-01-19|1440.21
#2018-01-22|1437.09
#2018-01-23|1454.24
#2018-01-24|1461.13
#2018-01-25|1462.04
#2018-01-26|1459.87
#2018-01-29|1457.78
#2018-01-30|1441.76
#2018-01-31|1431.10
#2018-02-01|1442.53
#2018-02-02|1422.97
#2018-02-05|1400.45
#2018-02-06|1356.39
#2018-02-07|1355.47
#2018-02-08|1364.91
#2018-02-09|1343.17
#2018-02-12|1349.26
#2018-02-13|1357.40
#2018-02-14|1363.22
#2018-02-15|1380.93
#2018-02-16|1389.91
#2018-02-19|1404.36
#2018-02-20|1387.95
#2018-02-21|1381.78
#2018-02-22|1376.24
#2018-02-23|1391.74
#2018-02-26|1402.67
#2018-02-27|1406.95
#2018-02-28|1394.72
#2018-03-01|1376.38
#2018-03-02|1368.22
#2018-03-05|1353.21
#2018-03-06|1372.11
#2018-03-07|1363.40
#2018-03-08|1371.14
#2018-03-09|1371.75
#2018-03-12|1395.21
#2018-03-13|1400.80
#2018-03-14|1397.71
#2018-03-15|1395.98
#2018-03-16|1389.44
#2018-03-19|1380.94
#2018-03-20|1375.45
#2018-03-21|1375.46
#2018-03-22|1388.03
#2018-03-23|1346.99
#2018-03-26|1350.11
#2018-03-27|1370.14
#2018-03-28|1348.89
#2018-03-29|1351.00
#2018-03-30|1356.58
#2018-04-02|1354.71
#2018-04-03|1349.82
#2018-04-04|1344.32
#2018-04-05|1352.01
#2018-04-06|1349.77
#2018-04-09|1357.69
#2018-04-10|1365.43
#2018-04-11|1368.05
#2018-04-12|1359.17
#2018-04-13|1364.37
#2018-04-16|1366.63
#2018-04-17|1364.43
#2018-04-18|1377.28
#2018-04-19|1381.70
#2018-04-20|1372.08
#2018-04-23|1365.75
#2018-04-24|1367.80
#2018-04-25|1362.24
#2018-04-26|1364.53
#2018-04-27|1373.89
#2018-04-30|1377.12
#2018-05-01|1373.59
#2018-05-02|1366.75
#2018-05-03|1373.07
#2018-05-04|1366.68
#2018-05-07|1366.60
#2018-05-08|1370.34
#2018-05-09|1361.96
#2018-05-10|1370.60
#2018-05-11|1384.74
#2018-05-14|1390.28
#2018-05-15|1375.00
#2018-05-16|1373.92
#2018-05-17|1371.64
#2018-05-18|1377.34
#2018-05-21|1374.82
#2018-05-22|1374.41
#2018-05-23|1374.68
#2018-05-24|1371.48
#2018-05-25|1369.14
#2018-05-28|1367.06
#2018-05-29|1363.28
#2018-05-30|1342.86
#2018-05-31|1354.35
#2018-06-01|1348.69
#2018-06-04|1366.64
#2018-06-05|1364.75
#2018-06-06|1368.57
#2018-06-07|1376.92
#2018-06-08|1370.40
#2018-06-11|1370.40
#2018-06-12|1369.04
#2018-06-13|1368.01
#2018-06-14|1353.15
#2018-06-15|1351.28
#2018-06-18|1339.57
#2018-06-19|1325.45
#2018-06-20|1333.86
#2018-06-21|1332.93
#2018-06-22|1333.71
#2018-06-25|1322.23
#2018-06-26|1321.97
#2018-06-27|1313.68
#2018-06-28|1310.69
#2018-06-29|1313.54
#2018-07-02|1291.98
#2018-07-03|1294.79
#2018-07-04|1294.15
#2018-07-05|1288.56
#2018-07-06|1300.10
#2018-07-09|1313.68
#2018-07-10|1312.79
#2018-07-11|1300.28
#2018-07-12|1298.16
#2018-07-13|1311.48
#2018-07-16|1309.40
#2018-07-17|1310.08
#2018-07-18|1313.33
#2018-07-19|1312.49
#2018-07-20|1322.46
#2018-07-23|1317.67
#2018-07-24|1325.52
#2018-07-25|1330.46
#2018-07-26|1334.39
#2018-07-27|1343.26
#2018-07-30|1338.45
#2018-07-31|1326.46
#2018-08-01|1332.99
#2018-08-02|1319.11
#2018-08-03|1318.16
#2018-08-06|1316.80
#2018-08-07|1329.72
#2018-08-08|1333.51
#2018-08-09|1332.87
#2018-08-10|1315.98
#2018-08-13|1294.03
#2018-08-14|1307.50
#2018-08-15|1303.94
#2018-08-16|1297.16
#2018-08-17|1304.38
#2018-08-20|1304.91
#2018-08-21|1301.84
#2018-08-22|1308.51
#2018-08-23|1298.54
#2018-08-24|1304.94
#2018-08-27|1319.89
#2018-08-28|1323.41
#2018-08-29|1324.35
#2018-08-30|1324.11
#2018-08-31|1323.85
#2018-09-03|1313.38
#2018-09-04|1308.98
#2018-09-05|1473.78
#2018-09-06|1286.41
#2018-09-07|1276.52
#2018-09-10|1275.68
#2018-09-11|1279.46
#2018-09-12|1279.20
#2018-09-13|1286.93
#2018-09-14|1301.00
#2018-09-17|1298.55
#2018-09-18|1311.54
#2018-09-19|1328.55
#2018-09-20|1330.74
#2018-09-21|1342.86
#2018-09-24|1340.39
#2018-09-25|1344.54
#2018-09-26|1342.60
#2018-09-27|1331.60
#2018-09-28|1338.02
#2018-10-01|1334.01
#2018-10-02|1330.91
#2018-10-03|1316.17
#2018-10-04|1311.47
#2018-10-05|1307.28
#2018-10-08|1307.02
#2018-10-09|1291.36
#2018-10-10|1295.07
#2018-10-11|1251.63
#2018-10-12|1259.13
#2018-10-15|1244.55
#2018-10-16|1250.46
#2018-10-17|1266.06
#2018-10-18|1257.52
#2018-10-19|1253.85
#2018-10-22|1252.53
#2018-10-23|1227.03
#2018-10-24|1223.48
#2018-10-25|1191.37
#2018-10-26|1196.64
#2018-10-29|1190.03
#2018-10-30|1200.93
#2018-10-31|1219.10
#2018-11-01|1214.00
#2018-11-02|1237.58
#2018-11-05|1221.72
#2018-11-06|1234.50
#2018-11-07|1233.48
#2018-11-08|1246.90
#2018-11-09|1236.99
#2018-11-12|1236.37
#2018-11-13|1216.43
#2018-11-14|1213.81
#2018-11-15|1219.65
#2018-11-16|1220.20
#2018-11-19|1225.04
#2018-11-20|1213.55
#2018-11-21|1205.34
#2018-11-22|1212.76
#2018-11-23|1213.90
#2018-11-26|1211.19
#2018-11-27|1217.63
#2018-11-28|1221.93
#2018-11-29|1232.86
#2018-11-30|1228.24
#2018-12-03|1250.94
#2018-12-04|1234.48
#2018-12-05|1222.64
#2018-12-06|1206.39
#2018-12-07|1211.40
#2018-12-10|1186.82
#2018-12-11|1180.66
#2018-12-12|1202.83
#2018-12-13|1205.86
#2018-12-14|1188.20
#2018-12-17|1195.54
#2018-12-18|1180.23
#2018-12-19|1181.44
#2018-12-20|1162.09
#2018-12-21|1152.59
#2018-12-24|1155.90
#2018-12-25|1121.28
#2018-12-26|1127.30
#2018-12-27|1157.88
#2018-12-28|1161.01
#2018-12-31|1166.81
#2019-01-01|1166.81
#2019-01-02|1160.49
#2019-01-03|1170.80
#2019-01-04|1162.23
#2019-01-07|1187.32
#2019-01-08|1189.48
#2019-01-09|1209.79
#2019-01-10|1207.01
#2019-01-11|1212.66
#2019-01-14|1209.83
#2019-01-15|1222.87
#2019-01-16|1219.77
#2019-01-17|1219.90
#2019-01-18|1224.97
#2019-01-21|1227.66
#2019-01-22|1220.41
#2019-01-23|1215.29
#2019-01-24|1219.99
#2019-01-25|1235.34
#2019-01-28|1233.59
#2019-01-29|1232.67
#2019-01-30|1234.03
#2019-01-31|1250.19
#2019-02-01|1243.36
#2019-02-04|1245.58
#2019-02-05|1251.80
#2019-02-06|1249.03
#2019-02-07|1245.01
#2019-02-08|1229.30
#2019-02-11|1224.59
#2019-02-12|1241.45
#2019-02-13|1249.40
#2019-02-14|1252.29
#2019-02-15|1241.76
#2019-02-18|1256.32
#2019-02-19|1259.26
#2019-02-20|1267.51
#2019-02-21|1268.62
#2019-02-22|1269.19
#2019-02-25|1275.70
#2019-02-26|1271.62
#2019-02-27|1272.90
#2019-02-28|1258.93
#2019-03-01|1259.06
#2019-03-04|1264.65
#2019-03-05|1257.91
#2019-03-06|1255.77
#2019-03-07|1251.07
#2019-03-08|1234.63
#2019-03-11|1239.05
#2019-03-12|1253.09
#2019-03-13|1246.08
#2019-03-14|1240.46
#2019-03-15|1249.92
#2019-03-18|1257.47
#2019-03-19|1258.31
#2019-03-20|1257.86
#2019-03-21|1265.82
#2019-03-22|1275.63
#2019-03-25|1247.44
#2019-03-26|1262.95
#2019-03-27|1258.04
#2019-03-28|1245.79
#2019-03-29|1251.47
#2019-04-01|1266.10
#2019-04-02|1265.12
#2019-04-03|1275.85
#2019-04-04|1272.43
#2019-04-05|1271.76
#2019-04-08|1271.40
#2019-04-09|1274.70
#2019-04-10|1272.29
#2019-04-11|1264.99
#2019-04-12|1265.42
#2019-04-15|1274.92
#2019-04-16|1277.49
#2019-04-17|1278.23
#2019-04-18|1270.28
#2019-04-19|1269.81
#2019-04-22|1269.65
#2019-04-23|1273.11
#2019-04-24|1266.19
#2019-04-25|1267.71
#2019-04-26|1268.48
#2019-04-29|1271.35
#2019-04-30|1269.74
#2019-05-01|1273.15
#2019-05-02|1270.74
#2019-05-03|1271.87
#2019-05-06|1267.25
#2019-05-07|1264.73
#2019-05-08|1250.35
#2019-05-09|1236.90
#2019-05-10|1238.07
#2019-05-13|1233.39
#2019-05-14|1223.38
#2019-05-15|1230.09
#2019-05-16|1221.26
#2019-05-17|1226.06
#2019-05-20|1235.56
#2019-05-21|1230.06
#2019-05-22|1230.90
#2019-05-23|1230.44
#2019-05-24|1232.16
#2019-05-27|1234.66
#2019-05-28|1239.00
#2019-05-29|1228.63
#2019-05-30|1222.17
#2019-05-31|1218.70
#2019-06-03|1216.88
#2019-06-04|1216.86
#2019-06-05|1236.55
#2019-06-06|1235.23
#2019-06-07|1242.73
#2019-06-10|1252.21
#2019-06-11|1260.98
#2019-06-12|1254.51
#2019-06-13|1246.79
#2019-06-14|1247.68
#2019-06-17|1243.36
#2019-06-18|1245.21
#2019-06-19|1267.85
#2019-06-20|1282.78
#2019-06-21|1273.00
#2019-06-24|1279.33
#2019-06-25|1279.53
#2019-06-26|1270.60
#2019-06-27|1284.22
#2019-06-28|1282.16
#2019-07-01|1292.36
#2019-07-02|1296.24
#2019-07-03|1294.19
#2019-07-04|1300.74
#2019-07-05|1295.79
#2019-07-08|1279.39
#2019-07-09|1276.60
#2019-07-10|1278.86
#2019-07-11|1287.76
#2019-07-12|1291.27
#2019-07-15|1291.46
#2019-07-16|1286.38
#2019-07-17|1286.09
#2019-07-18|1273.69
#2019-07-19|1294.41
#2019-07-22|1287.81
#2019-07-23|1291.89
#2019-07-24|1294.66
#2019-07-25|1292.03
#2019-07-26|1284.51
#2019-07-29|1278.00
#2019-07-30|1282.96
#2019-07-31|1273.18
#2019-08-01|1274.01
#2019-08-02|1262.60
#2019-08-05|1239.09
#2019-08-06|1225.07
#2019-08-07|1231.53
#2019-08-08|1230.12
#2019-08-09|1237.23
#2019-08-12|1237.36
#2019-08-13|1214.38
#2019-08-14|1227.33
#2019-08-15|1214.31
#2019-08-16|1215.45
#2019-08-19|1222.67
#2019-08-20|1232.36
#2019-08-21|1226.17
#2019-08-22|1223.15
#2019-08-23|1229.81
#2019-08-26|1209.81
#2019-08-27|1217.37
#2019-08-28|1219.69
#2019-08-29|1215.11
#2019-08-30|1232.37
#2019-09-02|1226.04
#2019-09-03|1230.35
#2019-09-04|1237.71
#2019-09-05|1248.72
#2019-09-06|1257.71
#2019-09-09|1263.45
#2019-09-10|1265.07
#2019-09-11|1278.97
#2019-09-12|1284.40
#2019-09-13|1293.11
#2019-09-16|1292.24
#2019-09-17|1290.82
#2019-09-18|1286.52
#2019-09-19|1289.89
#2019-09-20|1291.77
#2019-09-23|1294.26
#2019-09-24|1299.05
#2019-09-25|1287.62
#2019-09-26|1288.33
#2019-09-27|1276.32
#2019-09-30|1268.65
#2019-10-01|1275.86
#2019-10-02|1268.31
#2019-10-03|1257.32
#2019-10-04|1258.91
#2019-10-07|1259.18
#2019-10-08|1267.62
#2019-10-09|1259.31
#2019-10-10|1255.93
#2019-10-11|1267.53
#2019-10-14|1271.79
#2019-10-15|1280.55
#2019-10-16|1291.24
#2019-10-17|1290.23
#2019-10-18|1287.54
#2019-10-21|1292.96
#2019-10-22|1296.43
#2019-10-23|1296.65
#2019-10-24|1302.25
#2019-10-25|1305.35
#2019-10-28|1304.80
#2019-10-29|1314.69
#2019-10-30|1312.59
#2019-10-31|1322.13
#2019-11-01|1325.74
#2019-11-04|1330.16
#2019-11-05|1337.94
#2019-11-06|1337.83
#2019-11-07|1340.71
#2019-11-08|1341.77
#2019-11-11|1336.89
#2019-11-12|1339.99
#2019-11-13|1331.79
#2019-11-14|1326.16
#2019-11-15|1334.48
#2019-11-18|1340.01
#2019-11-19|1339.99
#2019-11-20|1328.00
#2019-11-21|1321.16
#2019-11-22|1323.19
#2019-11-25|1330.03
#2019-11-26|1332.13
#2019-11-27|1333.98
#2019-11-28|1330.86
#2019-11-29|1320.83
#2019-12-02|1333.49
#2019-12-03|1329.67
#2019-12-04|1318.42
#2019-12-05|1324.26
#2019-12-06|1329.45
#2019-12-09|1334.58
#2019-12-10|1331.44
#2019-12-11|1333.23
#2019-12-12|1334.60
#2019-12-13|1358.81
#2019-12-16|1357.60
#2019-12-17|1367.15
#2019-12-18|1361.98
#2019-12-19|1362.71
#2019-12-20|1360.14
#2019-12-23|1358.50
#2019-12-24|1357.12
#2019-12-25|1355.06
#2019-12-26|1358.10
#2019-12-27|1363.11
#2019-12-30|1363.33
#2019-12-31|1362.71
#2020-01-01|1362.71
#2020-01-02|1365.75
#2020-01-03|1366.41
#2020-01-06|1350.20
#2020-01-07|1364.47
#2020-01-08|1352.70
#2020-01-09|1368.09
#2020-01-10|1376.84
#2020-01-13|1376.54
#2020-01-14|1383.64
#2020-01-15|1378.61
#2020-01-16|1381.89
#2020-01-17|1386.92
#2020-01-20|1391.48
#2020-01-21|1381.35
#2020-01-22|1391.01
#2020-01-23|1383.92
#2020-01-24|1385.03
#2020-01-27|1374.45
#2020-01-28|1357.94
#2020-01-29|1360.55
#2020-01-30|1343.43
#2020-01-31|1346.02
#2020-02-03|1335.80
#2020-02-04|1343.37
#2020-02-05|1351.14
#2020-02-06|1379.04
#2020-02-07|1373.57
#2020-02-10|1365.30
#2020-02-11|1370.21
#2020-02-12|1376.04
#2020-02-13|1374.10
#2020-02-14|1372.87
#2020-02-17|1365.41
#2020-02-18|1350.10
#2020-02-19|1346.35
#2020-02-20|1337.37
#2020-02-21|1335.98
#2020-02-24|1328.54
#2020-02-25|1307.90
#2020-02-26|1287.48
#2020-02-27|1273.08
#2020-02-28|1241.22
#2020-03-02|1249.01
#2020-03-03|1247.39
#2020-03-04|1248.48
#2020-03-05|1267.57
#2020-03-06|1243.41
#2020-03-09|1193.56
#2020-03-10|1199.52
#2020-03-11|1167.93
#2020-03-12|1103.37
#2020-03-13|1061.36
#2020-03-16|1030.00
#2020-03-17|1033.40
#2020-03-18|1003.34
#2020-03-19| 977.27
#2020-03-20| 984.93
#2020-03-23| 963.51
#2020-03-24|1010.07
#2020-03-25|1081.52
#2020-03-26|1078.17
#2020-03-27|1113.44
#2020-03-30|1107.41
#2020-03-31|1092.95
#2020-04-01|1069.78
#2020-04-02|1055.04
#2020-04-03|1048.50
#2020-04-06|1088.66
#2020-04-07|1108.79
#2020-04-08|1117.08
#2020-04-09|1125.69
#2020-04-10|1132.20
#2020-04-13|1124.86
#2020-04-14|1150.90
#2020-04-15|1146.20
#2020-04-16|1130.24
#2020-04-17|1154.97
#2020-04-20|1140.05
#2020-04-21|1118.82
#2020-04-22|1115.95
#2020-04-23|1127.78
#2020-04-24|1124.26
#2020-04-27|1148.48
#2020-04-28|1152.11
#2020-04-29|1159.68
#2020-04-30|1169.36
#2020-05-01|1140.77
#2020-05-04|1132.74
#2020-05-05|1139.62
#2020-05-06|1146.36
#2020-05-07|1138.19
#2020-05-08|1159.54
#2020-05-11|1162.25
#2020-05-12|1158.29
#2020-05-13|1157.85
#2020-05-14|1137.26
#2020-05-15|1140.11
#2020-05-18|1146.38
#2020-05-19|1168.28
#2020-05-20|1175.25
#2020-05-21|1166.55
#2020-05-22|1148.30
#2020-05-25|1162.19
#2020-05-26|1194.54
#2020-05-27|1196.79
#2020-05-28|1220.94
#2020-05-29|1206.11
#2020-06-01|1225.27
#2020-06-02|1233.47
#2020-06-03|1253.32
#2020-06-04|1259.46
#2020-06-05|1266.46
#2020-06-08|1286.62
#2020-06-09|1299.87
#2020-06-10|1301.99
#2020-06-11|1273.80
#2020-06-12|1251.65
#2020-06-15|1215.73
#2020-06-16|1264.00
#2020-06-17|1265.51
#2020-06-18|1263.82
#2020-06-19|1263.55
#2020-06-22|1262.69
#2020-06-23|1276.37
#2020-06-24|1271.78
#2020-06-25|1251.13
#2020-06-26|1262.03
#2020-06-29|1237.62
#2020-06-30|1245.78
#2020-07-01|1241.70
#2020-07-02|1252.55
#2020-07-03|1262.17
#2020-07-06|1279.63
#2020-07-07|1270.67
#2020-07-08|1260.55
#2020-07-09|1263.79
#2020-07-10|1253.93
#2020-07-13|1273.76
#2020-07-14|1267.60
#2020-07-15|1290.46
#2020-07-16|1275.50
#2020-07-17|1275.73
#2020-07-20|1274.42
#2020-07-21|1293.90
#2020-07-22|1281.61
#2020-07-23|1282.93
#2020-07-24|1284.75
#2020-07-27|1295.92
#2020-07-28|1299.15
#2020-07-29|1289.96
#2020-07-30|1287.39
#2020-07-31|1255.67
#2020-08-03|1262.37
#2020-08-04|1288.06
#2020-08-05|1294.72
#2020-08-06|1298.02
#2020-08-07|1291.19
#2020-08-10|1297.25
#2020-08-11|1318.44
#2020-08-12|1326.96
#2020-08-13|1335.10
#2020-08-14|1336.08
#2020-08-17|1332.56
#2020-08-18|1336.62
#2020-08-19|1338.56
#2020-08-20|1314.25
#2020-08-21|1319.88
#2020-08-24|1326.60
#2020-08-25|1332.96
#2020-08-26|1336.83
#2020-08-27|1329.43
#2020-08-28|1337.26
#2020-08-31|1332.78
#2020-09-01|1329.35
#2020-09-02|1333.47
#2020-09-03|1340.97
#2020-09-04|1319.69
#2020-09-07|1319.44
#2020-09-08|1329.18
#2020-09-09|1312.48
#2020-09-10|1324.59
#2020-09-11|1328.18
#2020-09-14|1343.99
#2020-09-15|1343.89
#2020-09-16|1353.17
#2020-09-17|1341.84
#2020-09-18|1349.20
#2020-09-21|1339.85
#2020-09-22|1328.94
#2020-09-23|1331.26
#2020-09-24|1311.86
#2020-09-25|1318.26
#2020-09-28|1330.55
#2020-09-29|1331.68
#2020-09-30|1315.13
#2020-10-01|1316.64
#2020-10-02|1308.74
#2020-10-05|1328.28
#2020-10-06|1335.27
#2020-10-07|1338.35
#2020-10-08|1345.53
#2020-10-09|1345.38
#2020-10-12|1350.13
#2020-10-13|1353.89
#2020-10-14|1354.52
#2020-10-15|1341.72
#2020-10-16|1331.18
#2020-10-19|1343.68
#2020-10-20|1336.95
#2020-10-21|1353.55
#2020-10-22|1340.35
#2020-10-23|1342.86
#2020-10-26|1341.58
#2020-10-27|1341.16
#2020-10-28|1337.75
#2020-10-29|1328.62
#2020-10-30|1306.00
#2020-11-02|1323.12
#2020-11-03|1338.83
#2020-11-04|1349.93
#2020-11-05|1387.31
#2020-11-06|1396.49
#2020-11-09|1400.18
#2020-11-10|1414.07
#2020-11-11|1433.18
#2020-11-12|1434.51
#2020-11-13|1430.98
#2020-11-16|1460.00
#2020-11-17|1466.95
#2020-11-18|1466.59
#2020-11-19|1464.60
#2020-11-20|1467.41
#2020-11-23|1466.92
#2020-11-24|1493.56
#2020-11-25|1500.34
#2020-11-26|1510.21
#2020-11-27|1516.14
#2020-11-30|1488.68
#2020-12-01|1497.55
#2020-12-02|1504.66
#2020-12-03|1520.90
#2020-12-04|1525.85
#2020-12-07|1524.02
#2020-12-08|1515.30
#2020-12-09|1534.88
#2020-12-10|1532.68
#2020-12-11|1538.87
#2020-12-14|1543.67
#2020-12-15|1539.76
#2020-12-16|1549.32
#2020-12-17|1564.70
#2020-12-18|1557.28
#2020-12-21|1552.65
#2020-12-22|1528.80
#2020-12-23|1539.92
#2020-12-24|1553.03
#2020-12-25|1553.36
#2020-12-28|1561.92
#2020-12-29|1585.71
#2020-12-30|1592.46
#2020-12-31|1588.08
#2021-01-01|1588.08
#2021-01-04|1600.50
#2021-01-05|1606.08
#2021-01-06|1594.43
#2021-01-07|1614.69
#2021-01-08|1653.20
#2021-01-11|1643.87
#2021-01-12|1646.07
#2021-01-13|1651.45
#2021-01-14|1658.01
#2021-01-15|1642.74
#2021-01-18|1629.18
#2021-01-19|1648.79
#2021-01-20|1647.94
#2021-01-21|1661.84
#2021-01-22|1650.20
#2021-01-25|1661.66
#2021-01-26|1645.08
#2021-01-27|1641.40
#2021-01-28|1606.38
#2021-01-29|1577.60
#2021-02-01|1593.84
#2021-02-02|1607.33
#2021-02-03|1625.42
#2021-02-04|1610.99
#2021-02-05|1633.74
#2021-02-08|1655.97
#2021-02-09|1663.82
#2021-02-10|1673.02
#2021-02-11|1674.99
#2021-02-12|1674.49
#2021-02-15|1694.74
#2021-02-16|1706.26
#2021-02-17|1693.87
#2021-02-18|1682.71
#2021-02-19|1680.72
#2021-02-22|1686.51
#2021-02-23|1693.20
#2021-02-24|1655.24
#2021-02-25|1681.04
#2021-02-26|1615.37
#2021-03-01|1641.68
#2021-03-02|1638.26
#2021-03-03|1648.84
#2021-03-04|1621.30
#2021-03-05|1609.36
#2021-03-08|1597.05
#2021-03-09|1610.29
#2021-03-10|1608.27
#2021-03-11|1618.15
#2021-03-12|1628.90
#2021-03-15|1633.47
#2021-03-16|1645.33
#2021-03-17|1639.66
#2021-03-18|1661.04
#2021-03-19|1650.08
#2021-03-22|1637.75
#2021-03-23|1626.48
#2021-03-24|1598.77
#2021-03-25|1608.91
#2021-03-26|1628.18
#2021-03-29|1631.71
#2021-03-30|1621.28
#2021-03-31|1608.66
#2021-04-01|1616.50
#2021-04-02|1629.34
#2021-04-05|1642.02
#2021-04-06|1636.28
#2021-04-07|1638.15
#2021-04-08|1641.54
#2021-04-09|1637.94
#2021-04-12|1633.47
#2021-04-13|1643.48
#2021-04-14|1651.37
#2021-04-15|1662.20
#2021-04-16|1661.65
#2021-04-19|1668.20
#2021-04-20|1653.20
#2021-04-21|1625.77
#2021-04-22|1648.81
#2021-04-23|1645.10
#2021-04-26|1651.92
#2021-04-27|1638.53
#2021-04-28|1636.78
#2021-04-29|1639.28
#2021-04-30|1617.66
#2021-05-03|1618.88
#2021-05-04|1620.43
#2021-05-05|1622.72
#2021-05-06|1638.90
#2021-05-07|1650.06
#2021-05-10|1669.41
#2021-05-11|1632.78
#2021-05-12|1604.49
#2021-05-13|1577.74
#2021-05-14|1604.92
#2021-05-17|1601.93
#2021-05-18|1628.98
#2021-05-19|1618.85
#2021-05-20|1618.58
#2021-05-21|1625.34
#2021-05-24|1629.59
#2021-05-25|1640.60
#2021-05-26|1641.60
#2021-05-27|1632.96
#2021-05-28|1653.19
#2021-05-31|1646.58
#2021-06-01|1651.50
#2021-06-02|1655.82
#2021-06-03|1660.75
#2021-06-04|1668.05
#2021-06-07|1671.14
#2021-06-08|1669.11
#2021-06-09|1658.42
#2021-06-10|1660.23
#2021-06-11|1660.99
#2021-06-14|1661.69
#2021-06-15|1672.00
#2021-06-16|1675.00
#2021-06-17|1656.13
#2021-06-18|1644.03
#2021-06-21|1612.98
#2021-06-22|1643.17
#2021-06-23|1640.66
#2021-06-24|1638.83
#2021-06-25|1651.01
#2021-06-28|1650.82
#2021-06-29|1641.15
#2021-06-30|1636.74
#2021-07-01|1624.06
#2021-07-02|1633.50
#2021-07-05|1636.25
#2021-07-06|1643.11
#2021-07-07|1634.42
#2021-07-08|1628.44
#2021-07-09|1615.62
#2021-07-12|1640.55
#2021-07-13|1649.17
#2021-07-14|1646.31
#2021-07-15|1637.80
#2021-07-16|1630.91
#2021-07-19|1613.74
#2021-07-20|1597.23
#2021-07-21|1602.14
#2021-07-22|1615.68
#2021-07-23|1608.74
#2021-07-26|1615.73
#2021-07-27|1625.29
#2021-07-28|1609.56
#2021-07-29|1627.13
#2021-07-30|1607.00
#2021-08-02|1638.14
#2021-08-03|1638.98
#2021-08-04|1635.61
#2021-08-05|1639.72
#2021-08-06|1631.75
#2021-08-09|1630.55
#2021-08-10|1629.13
#2021-08-11|1637.53
#2021-08-12|1632.13
#2021-08-13|1636.84
#2021-08-16|1624.09
#2021-08-17|1606.74
#2021-08-18|1607.66
#2021-08-19|1584.39
#2021-08-20|1569.70
#2021-08-23|1596.67
#2021-08-24|1613.55
#2021-08-25|1610.87
#2021-08-26|1604.84
#2021-08-27|1603.06
#2021-08-30|1613.95
#2021-08-31|1627.25
#2021-09-01|1640.55
#2021-09-02|1637.91
#2021-09-03|1661.73
#2021-09-06|1676.72
#2021-09-07|1681.54
#2021-09-08|1681.08
#2021-09-09|1668.80
#2021-09-10|1684.19
#2021-09-13|1682.90
#2021-09-14|1695.35
#2021-09-15|1684.23
#2021-09-16|1672.59
#2021-09-17|1673.59
#2021-09-20|1666.43
#2021-09-21|1654.42
#2021-09-22|1643.09
#2021-09-23|1642.98
#2021-09-24|1656.05
#2021-09-27|1658.14
#2021-09-28|1641.69
#2021-09-29|1609.67
#2021-09-30|1616.31
#2021-10-01|1590.20
#2021-10-04|1586.43
#2021-10-05|1561.70
#2021-10-06|1553.44
#2021-10-07|1560.05
#2021-10-08|1570.40
#2021-10-11|1580.08
#2021-10-12|1564.87
#2021-10-13|1563.51
#2021-10-14|1575.06
#2021-10-15|1594.79
#2021-10-18|1591.55
#2021-10-19|1602.35
#2021-10-20|1607.51
#2021-10-21|1594.06
#2021-10-22|1598.58
#2021-10-25|1597.76
#2021-10-26|1609.82
#2021-10-27|1609.76
#2021-10-28|1606.09
#2021-10-29|1594.18
#2021-11-01|1615.58
#2021-11-02|1614.33
#2021-11-03|1608.70
#2021-11-04|1625.60
#2021-11-05|1621.15
#2021-11-08|1621.21
#2021-11-09|1615.22
#2021-11-10|1598.68
#2021-11-11|1598.88
#2021-11-12|1616.82
#2021-11-15|1629.41
#2021-11-16|1623.91
#2021-11-17|1609.63
#2021-11-18|1609.90
#2021-11-19|1620.40
#2021-11-22|1616.83
#2021-11-23|1613.58
#2021-11-24|1598.42
#2021-11-25|1599.20
#2021-11-26|1583.95
#2021-11-29|1556.27
#2021-11-30|1537.84
#2021-12-01|1562.01
#2021-12-02|1561.82
#2021-12-03|1569.28
#2021-12-06|1561.85
#2021-12-07|1586.81
#2021-12-08|1598.92
#2021-12-09|1598.74
#2021-12-10|1586.71
#2021-12-13|1583.74
#2021-12-14|1578.64
#2021-12-15|1584.27
#2021-12-16|1603.13
#2021-12-17|1587.77
#2021-12-20|1559.51
#2021-12-21|1572.95
#2021-12-22|1576.97
#2021-12-23|1590.71
#2021-12-24|1592.82
#2021-12-27|1584.06
#2021-12-28|1599.52
#2021-12-29|1594.30
#2021-12-30|1588.64
#2021-12-31|1586.74
#2022-01-03|1583.09
#2022-01-04|1606.08
#2022-01-05|1610.96
#2022-01-06|1577.99
#2022-01-07|1588.08
#2022-01-10|1591.12
#2022-01-11|1584.51
#2022-01-12|1615.01
#2022-01-13|1618.39
#2022-01-14|1600.88
#2022-01-17|1597.42
#2022-01-18|1593.67
#2022-01-19|1561.43
#2022-01-20|1582.83
#2022-01-21|1566.80
#2022-01-24|1556.35
#2022-01-25|1529.28
#2022-01-26|1523.28
#2022-01-27|1474.93
#2022-01-28|1500.01
#2022-01-31|1507.49
#2022-02-01|1514.68
#2022-02-02|1539.22
#2022-02-03|1531.31
#2022-02-04|1537.71
#2022-02-07|1535.79
#2022-02-08|1540.80
#2022-02-09|1559.32
#2022-02-10|1564.14
#2022-02-11|1560.64
#2022-02-14|1539.55
#2022-02-15|1523.23
#2022-02-16|1550.68
#2022-02-17|1550.24
#2022-02-18|1538.42
#2022-02-21|1536.79
#2022-02-22|1511.60
#2022-02-23|1512.22
#2022-02-24|1468.38
#2022-02-25|1483.89
#2022-02-28|1490.19
#2022-03-01|1498.71
#2022-03-02|1470.55
#2022-03-03|1489.67
#2022-03-04|1469.57
#2022-03-07|1422.95
#2022-03-08|1400.83
#2022-03-09|1404.45
#2022-03-10|1451.15
#2022-03-11|1421.46
#2022-03-14|1417.65
#2022-03-15|1413.25
#2022-03-16|1439.76
#2022-03-17|1484.58
#2022-03-18|1487.29
#2022-03-21|1484.48
#2022-03-22|1494.51
#2022-03-23|1522.08
#2022-03-24|1518.21
#2022-03-25|1513.25
#2022-03-28|1498.01
#2022-03-29|1519.79
#2022-03-30|1520.86
#2022-03-31|1515.84
#2022-04-01|1501.40
#2022-04-04|1508.60
#2022-04-05|1506.29
#2022-04-06|1484.15
#2022-04-07|1462.75
#2022-04-08|1460.40
#2022-04-11|1444.47
#2022-04-12|1432.39
#2022-04-13|1444.13
#2022-04-14|1450.18
#2022-04-15|1444.54
#2022-04-18|1428.61
#2022-04-19|1422.83
#2022-04-20|1445.59
#2022-04-21|1443.29
#2022-04-22|1418.97
#2022-04-25|1397.97
#2022-04-26|1396.78
#2022-04-27|1372.59
#2022-04-28|1375.63
#2022-04-29|1395.66
#2022-05-02|1384.02
#2022-05-03|1387.38
#2022-05-04|1389.12
#2022-05-05|1387.32
#2022-05-06|1379.58
#2022-05-09|1353.69
#2022-05-10|1339.95
#2022-05-11|1335.21
#2022-05-12|1323.97
#2022-05-13|1345.07
#2022-05-16|1348.96
#2022-05-17|1357.57
#2022-05-18|1378.03
#2022-05-19|1361.80
#2022-05-20|1376.63
#2022-05-23|1387.85
#2022-05-24|1382.28
#2022-05-25|1378.89
#2022-05-26|1377.21
#2022-05-27|1392.69
#2022-05-30|1418.07
#2022-05-31|1404.36
#2022-06-01|1411.52
#2022-06-02|1400.47
#2022-06-03|1400.92
#2022-06-06|1399.48
#2022-06-07|1384.39
#2022-06-08|1385.03
#2022-06-09|1374.01
#2022-06-10|1352.19
#2022-06-13|1318.63
#2022-06-14|1292.03
#2022-06-15|1280.59
#2022-06-16|1298.78
#2022-06-17|1258.02
#2022-06-20|1254.41
#2022-06-21|1269.65
#2022-06-22|1262.65
#2022-06-23|1267.79
#2022-06-24|1275.15
#2022-06-27|1295.74
#2022-06-28|1302.06
#2022-06-29|1282.09
#2022-06-30|1268.59
#2022-07-01|1253.94
#2022-07-04|1267.33
#2022-07-05|1269.98
#2022-07-06|1256.77
#2022-07-07|1278.30
#2022-07-08|1281.70
#2022-07-11|1276.09
#2022-07-12|1268.03
#2022-07-13|1270.19
#2022-07-14|1255.44
#2022-07-15|1262.64
#2022-07-18|1277.58
#2022-07-19|1282.17
#2022-07-20|1304.51
#2022-07-21|1308.12
#2022-07-22|1321.89
#2022-07-25|1310.73
#2022-07-26|1314.88
#2022-07-27|1311.83
#2022-07-28|1335.01
#2022-07-29|1336.88
#2022-08-01|1358.42
#2022-08-02|1337.91
#2022-08-03|1323.86
#2022-08-04|1335.18
#2022-08-05|1332.06
#2022-08-08|1338.51
#2022-08-09|1326.01
#2022-08-10|1340.13
#2022-08-11|1345.50
#2022-08-12|1355.70
#2022-08-15|1364.99
#2022-08-16|1357.10
#2022-08-17|1357.27
#2022-08-18|1350.54
#2022-08-19|1334.84
#2022-08-22|1328.55
#2022-08-23|1318.51
#2022-08-24|1310.26
#2022-08-25|1323.00
#2022-08-26|1324.44
#2022-08-29|1287.25
#2022-08-30|1296.29
#2022-08-31|1296.53
#2022-09-01|1263.03
#2022-09-02|1261.40
#2022-09-05|1254.82
#2022-09-06|1239.23
#2022-09-07|1216.89
#2022-09-08|1242.00
#2022-09-09|1259.74
#2022-09-12|1271.18
#2022-09-13|1266.13
#2022-09-14|1244.38
#2022-09-15|1239.94
#2022-09-16|1234.50
#2022-09-19|1230.80
#2022-09-20|1235.67
#2022-09-21|1214.74
#2022-09-22|1216.92
#2022-09-23|1202.60
#2022-09-26|1167.20
#2022-09-27|1169.47
#2022-09-28|1153.05
#2022-09-29|1159.67
#2022-09-30|1141.17
#2022-10-03|1151.09
#2022-10-04|1185.42
#2022-10-05|1196.42
#2022-10-06|1200.04
#2022-10-07|1188.03
#2022-10-10|1175.18
#2022-10-11|1154.63
#2022-10-12|1151.89
#2022-10-13|1139.86
#2022-10-14|1159.61
#2022-10-17|1148.43
#2022-10-18|1161.60
#2022-10-19|1157.24
#2022-10-20|1153.84
#2022-10-21|1141.99
#2022-10-24|1150.65
#2022-10-25|1168.24
#2022-10-26|1186.17
#2022-10-27|1187.04
#2022-10-28|1167.35
#2022-10-31|1180.18
#2022-11-01|1197.55
#2022-11-02|1206.14
#2022-11-03|1187.86
#2022-11-04|1194.28
#2022-11-07|1214.68
#2022-11-08|1238.03
#2022-11-09|1229.63
#2022-11-10|1247.22
#2022-11-11|1310.51
#2022-11-14|1295.76
#2022-11-15|1310.40
#2022-11-16|1307.27
#2022-11-17|1291.47
#2022-11-18|1296.74
#2022-11-21|1278.20
#2022-11-22|1290.83
#2022-11-23|1306.54
#2022-11-24|1329.40
#2022-11-25|1321.12
#2022-11-28|1309.40
#2022-11-29|1316.35
#2022-11-30|1313.15
#2022-12-01|1346.39
#2022-12-02|1326.30
#2022-12-05|1323.90
#2022-12-06|1315.65
#2022-12-07|1307.12
#2022-12-08|1308.10
#2022-12-09|1325.03
#2022-12-12|1313.67
#2022-12-13|1339.10
#2022-12-14|1348.90
#2022-12-15|1319.75
#2022-12-16|1308.61
#2022-12-19|1300.22
#2022-12-20|1315.90
#2022-12-21|1311.02
#2022-12-22|1320.19
#2022-12-23|1309.98
#2022-12-26|1311.18
#2022-12-27|1313.06
#2022-12-28|1305.66
#2022-12-29|1298.85
#2022-12-30|1306.21
#2023-01-02|1307.22
#2023-01-03|1309.52
#2023-01-04|1310.24
#2023-01-05|1298.77
#2023-01-06|1317.52
#2023-01-09|1334.76
#2023-01-10|1330.95
#2023-01-11|1340.19
#2023-01-12|1369.57
#2023-01-13|1385.06
#2023-01-16|1375.37
#2023-01-17|1383.87
#2023-01-18|1398.45
#2023-01-19|1386.66
#2023-01-20|1386.66
#2023-01-23|1392.81
#2023-01-24|1410.05
#2023-01-25|1420.99
#2023-01-26|1418.46
#2023-01-27|1427.80
#2023-01-30|1421.30
#2023-01-31|1410.83
#2023-02-01|1421.41
#2023-02-02|1428.87
#2023-02-03|1413.73
#2023-02-06|1391.49
#2023-02-07|1404.38
#2023-02-08|1407.16
#2023-02-09|1412.74
#2023-02-10|1405.42
#2023-02-13|1388.92
#2023-02-14|1397.49
#2023-02-15|1370.85
#2023-02-16|1382.99
#2023-02-17|1368.55
#2023-02-20|1376.22
#2023-02-21|1366.24
#2023-02-22|1349.60
#2023-02-23|1345.09
#2023-02-24|1333.33
#2023-02-27|1330.47
#2023-02-28|1332.71
#2023-03-01|1336.82
#2023-03-02|1332.56
#2023-03-03|1349.21
#2023-03-06|1366.34
#2023-03-07|1358.85
#2023-03-08|1350.58
#2023-03-09|1359.33
#2023-03-10|1343.11
#2023-03-13|1345.38
#2023-03-14|1306.91
#2023-03-15|1321.90
#2023-03-16|1306.77
#2023-03-17|1330.75
#2023-03-20|1314.35
#2023-03-21|1311.69
#2023-03-22|1333.99
#2023-03-23|1345.85
#2023-03-24|1340.64
#2023-03-27|1333.49
#2023-03-28|1347.05
#2023-03-29|1350.08
#2023-03-30|1349.87
#2023-03-31|1362.56
#2023-04-03|1374.08
#2023-04-04|1378.27
#2023-04-05|1368.34
#2023-04-06|1346.33
#2023-04-07|1352.25
#2023-04-10|1344.84
#2023-04-11|1359.86
#2023-04-12|1370.12
#2023-04-13|1379.38
#2023-04-14|1377.91
#2023-04-17|1375.11
#2023-04-18|1383.41
#2023-04-19|1377.83
#2023-04-20|1380.94
#2023-04-21|1367.51
#2023-04-24|1364.90
#2023-04-25|1364.12
#2023-04-26|1361.12
#2023-04-27|1363.42
#2023-04-28|1359.67
#2023-05-01|1363.85
#2023-05-02|1367.84
#2023-05-03|1371.11
#2023-05-04|1378.72
#2023-05-05|1374.86
#2023-05-08|1377.83
#2023-05-09|1383.93
#2023-05-10|1381.12
#2023-05-11|1376.47
#2023-05-12|1373.23
#2023-05-15|1378.93
#2023-05-16|1379.87
#2023-05-17|1374.44
#2023-05-18|1383.69
#2023-05-19|1394.87
#2023-05-22|1401.37
#2023-05-23|1393.54
#2023-05-24|1381.84
#2023-05-25|1367.72
#2023-05-26|1369.33
#2023-05-29|1380.89
#2023-05-30|1385.96
#2023-05-31|1362.83
#2023-06-01|1381.40
#2023-06-02|1401.51
#2023-06-05|1421.90
#2023-06-06|1428.05
#2023-06-07|1413.41
#2023-06-08|1415.09
#2023-06-09|1434.36
#2023-06-12|1438.56
#2023-06-13|1457.92
#2023-06-14|1477.46
#2023-06-15|1470.95
#2023-06-16|1472.17
#2023-06-19|1461.75
#2023-06-20|1461.10
#2023-06-21|1453.42
#2023-06-22|1445.39
#2023-06-23|1415.35
#2023-06-26|1414.87
#2023-06-27|1414.92
#2023-06-28|1428.01
#2023-06-29|1426.69
#2023-06-30|1424.97
#2023-07-03|1447.07
#2023-07-04|1443.42
#2023-07-05|1438.10
#2023-07-06|1416.37
#2023-07-07|1412.40
#2023-07-10|1405.11
#2023-07-11|1417.92
#2023-07-12|1434.87
#2023-07-13|1461.42
#2023-07-14|1463.15
#2023-07-17|1457.10
#2023-07-18|1464.53
#2023-07-19|1467.29
#2023-07-20|1453.49
#2023-07-21|1442.41
#2023-07-24|1453.45
#2023-07-25|1459.75
#2023-07-26|1463.61
#2023-07-27|1467.86
#2023-07-28|1469.42
#2023-07-31|1474.38
#2023-08-01|1469.63
#2023-08-02|1439.56
#2023-08-03|1429.23
#2023-08-04|1433.98
#2023-08-07|1432.78
#2023-08-08|1422.35
#2023-08-09|1417.77
#2023-08-10|1421.01
#2023-08-11|1413.16
#2023-08-14|1392.28
#2023-08-15|1398.22
#2023-08-16|1371.31
#2023-08-17|1363.07
#2023-08-18|1360.54
#2023-08-21|1349.99
#2023-08-22|1365.80
#2023-08-23|1378.68
#2023-08-24|1383.56
#2023-08-25|1360.89
#2023-08-28|1379.13
#2023-08-29|1386.62
#2023-08-30|1399.53
#2023-08-31|1409.40
#2023-09-01|1415.80
#2023-09-04|1427.05
#2023-09-05|1414.18
#2023-09-06|1417.87
#2023-09-07|1411.92
#2023-09-08|1398.26
#2023-09-11|1409.31
#2023-09-12|1412.52
#2023-09-13|1411.66
#2023-09-14|1429.45
#2023-09-15|1441.76
#2023-09-18|1437.15
#2023-09-19|1435.22
#2023-09-20|1427.14
#2023-09-21|1406.44
#2023-09-22|1403.11
#2023-09-25|1395.36
#2023-09-26|1384.06
#2023-09-27|1382.79
#2023-09-28|1370.09
#2023-09-29|1368.28
#2023-10-02|1359.11
#2023-10-03|1344.82
#2023-10-04|1316.10
#2023-10-05|1338.97
#2023-10-06|1335.22
#2023-10-09|1340.96
#2023-10-10|1361.32
#2023-10-11|1368.51
#2023-10-12|1380.85
#2023-10-13|1362.86
#2023-10-16|1348.29
#2023-10-17|1362.37
#2023-10-18|1362.88
#2023-10-19|1336.93
#2023-10-20|1329.68
#2023-10-23|1320.39
#2023-10-24|1324.21
#2023-10-25|1326.43
#2023-10-26|1303.25
#2023-10-27|1321.04
#2023-10-30|1317.23
#2023-10-31|1304.81
#2023-11-01|1337.00
#2023-11-02|1356.68
#2023-11-03|1376.33
#2023-11-06|1404.74
#2023-11-07|1381.42
#2023-11-08|1364.57
#2023-11-09|1377.84
#2023-11-10|1365.04
#2023-11-13|1365.32
#2023-11-14|1381.69
#2023-11-15|1409.59
#2023-11-16|1412.23
#2023-11-17|1423.28
#2023-11-20|1427.62
#2023-11-21|1428.37
#2023-11-22|1418.79
#2023-11-23|1419.53
#2023-11-24|1422.22
#2023-11-27|1419.56
#2023-11-28|1428.47
#2023-11-29|1425.82
#2023-11-30|1428.38
#2023-12-01|1428.64
#2023-12-04|1423.15
#2023-12-05|1404.59
#2023-12-06|1426.45
#2023-12-07|1431.80
#2023-12-08|1420.93
#2023-12-11|1420.91
#2023-12-12|1426.79
#2023-12-13|1432.03
#2023-12-14|1455.50
#2023-12-15|1468.35
#2023-12-18|1452.73
#2023-12-19|1458.67
#2023-12-20|1473.02
#2023-12-21|1468.83
#2023-12-22|1472.61
#2023-12-25|1474.39
#2023-12-26|1475.37
#2023-12-27|1495.12
#2023-12-28|1510.03
#2023-12-29|1508.59
#2024-01-01|1508.59
#2024-01-02|1499.22
#2024-01-03|1474.40
#2024-01-04|1466.06
#2024-01-05|1477.61
#2024-01-08|1474.05
#2024-01-09|1475.54
#2024-01-10|1476.44
#2024-01-11|1495.40
#2024-01-12|1510.72
#2024-01-15|1513.67
#2024-01-16|1487.20
#2024-01-17|1463.63
#2024-01-18|1466.87
#2024-01-19|1485.60
#2024-01-22|1499.30
#2024-01-23|1498.37
#2024-01-24|1505.94
#2024-01-25|1503.18
#2024-01-26|1485.87
#2024-01-29|1504.50
#2024-01-30|1501.71
#2024-01-31|1522.80
#2024-02-01|1512.24
#2024-02-02|1510.16
#2024-02-05|1504.02
#2024-02-06|1507.41
#2024-02-07|1520.24
#2024-02-08|1520.45
#2024-02-09|1522.22
#2024-02-12|1519.92
#2024-02-13|1537.24
#2024-02-14|1523.65
#2024-02-15|1534.90
#2024-02-16|1551.46
#2024-02-19|1557.85
#2024-02-20|1556.74
#2024-02-21|1549.93
#2024-02-22|1565.41
#2024-02-23|1566.40
#2024-02-26|1570.09
#2024-02-27|1574.39
#2024-02-28|1564.90
#2024-02-29|1576.20
#2024-03-01|1590.49
#2024-03-04|1592.06
#2024-03-05|1595.94
#2024-03-06|1604.01
#2024-03-07|1606.94
#2024-03-08|1626.52
#2024-03-11|1593.63
#2024-03-12|1583.79
#2024-03-13|1583.31
#2024-03-14|1577.20
#2024-03-15|1566.36
#2024-03-18|1589.01
#2024-03-19|1587.14
#2024-03-20|1584.73
#2024-03-21|1621.72
#2024-03-22|1625.00
#2024-03-25|1609.23
#2024-03-26|1612.88
#2024-03-27|1620.26
#2024-03-28|1605.59
#2024-03-29|1611.51
#2024-04-01|1586.60
#2024-04-02|1593.12
#2024-04-03|1580.66
#2024-04-04|1598.59
#2024-04-05|1577.04
#2024-04-08|1588.42
#2024-04-09|1603.74
#2024-04-10|1585.69
#2024-04-11|1582.96
#2024-04-12|1580.88
#2024-04-15|1563.32
#2024-04-16|1525.08
#2024-04-17|1510.86
#2024-04-18|1521.35
#2024-04-19|1492.16
#2024-04-22|1505.66
#2024-04-23|1511.51
#2024-04-24|1541.86
#2024-04-25|1514.53
#2024-04-26|1510.70
#2024-04-29|1519.40
#2024-04-30|1540.43
#2024-05-01|1531.02
#2024-05-02|1560.12
#2024-05-03|1574.68
#2024-05-06|1571.81
#2024-05-07|1583.82
#2024-05-08|1554.72
#2024-05-09|1548.37
#2024-05-10|1553.52
#2024-05-13|1552.14
#2024-05-14|1551.78
#2024-05-15|1566.53
#2024-05-16|1581.84
#2024-05-17|1582.86
#2024-05-20|1589.49
#2024-05-21|1584.16
#2024-05-22|1572.34
#2024-05-23|1575.51
#2024-05-24|1562.37
#2024-05-27|1580.64
#2024-05-28|1580.62
#2024-05-29|1555.48
#2024-05-30|1544.97
#2024-05-31|1559.47
#2024-06-03|1584.71
#2024-06-04|1586.73
#2024-06-05|1564.31
#2024-06-06|1575.24
#2024-06-07|1568.76
#2024-06-10|1576.31
#2024-06-11|1568.38
#2024-06-12|1573.48
#2024-06-13|1562.06
#2024-06-14|1558.20
#2024-06-17|1532.96
#2024-06-18|1547.31
#2024-06-19|1559.35
#2024-06-20|1553.17
#2024-06-21|1542.34
#2024-06-24|1545.22
#2024-06-25|1569.34
#2024-06-26|1571.63
#2024-06-27|1566.95
#2024-06-28|1576.10
#2024-07-01|1576.09
#2024-07-02|1589.96
#2024-07-03|1602.72
#2024-07-04|1625.95
#2024-07-05|1625.85
#2024-07-08|1618.11
#2024-07-09|1629.29
#2024-07-10|1635.32
#2024-07-11|1669.58
#2024-07-12|1652.95
#2024-07-15|1655.04
#2024-07-16|1651.64
#2024-07-17|1666.78
#2024-07-18|1638.33
#2024-07-19|1622.22
#2024-07-22|1604.07
#2024-07-23|1612.26
#2024-07-24|1615.54
#2024-07-25|1561.31
#2024-07-26|1558.76
#2024-07-29|1582.85
#2024-07-30|1574.71
#2024-07-31|1625.84
#2024-08-01|1591.18
#2024-08-02|1529.80
#2024-08-05|1395.82
#2024-08-06|1476.52
#2024-08-07|1490.96
#2024-08-08|1474.28
#2024-08-09|1497.29
#2024-08-12|1490.97
#2024-08-13|1530.64
#2024-08-14|1548.64
#2024-08-15|1541.70
#2024-08-16|1596.11
#2024-08-19|1595.00
#2024-08-20|1612.64
#2024-08-21|1608.50
#2024-08-22|1605.68
#2024-08-23|1618.39
#2024-08-26|1615.59
#2024-08-27|1620.53
#2024-08-28|1628.27
#2024-08-29|1619.47
#2024-08-30|1629.03
#2024-09-02|1623.23
#2024-09-03|1628.50
#2024-09-04|1580.23
#2024-09-05|1573.37
#2024-09-06|1572.98
#2024-09-09|1553.58
#2024-09-10|1549.16
#2024-09-11|1538.04
#2024-09-12|1569.59
#2024-09-13|1574.71
#2024-09-16|1578.46
#2024-09-17|1559.85
#2024-09-18|1562.24
#2024-09-19|1586.43
#2024-09-20|1591.68
#2024-09-23|1596.23
#2024-09-24|1604.50
#2024-09-25|1593.58
#2024-09-26|1633.54
#2024-09-27|1664.32
#2024-09-30|1618.14
#2024-10-01|1630.10
#2024-10-02|1595.51
#2024-10-03|1603.05
#2024-10-04|1588.17
#2024-10-07|1614.38
#2024-10-08|1585.30
#2024-10-09|1582.68
#2024-10-10|1593.02
#2024-10-11|1590.21
#2024-10-14|1589.09
#2024-10-15|1601.74
#2024-10-16|1578.56
#2024-10-17|1578.31
#2024-10-18|1581.53
#2024-10-21|1572.79
#2024-10-22|1548.21
#2024-10-23|1532.47
#2024-10-24|1537.88
#2024-10-25|1530.49
#2024-10-28|1540.33
#2024-10-29|1548.51
#2024-10-30|1557.25
#2024-10-31|1551.50
#2024-11-01|1524.68
#2024-11-04|1537.58
#2024-11-05|1543.17
#2024-11-06|1550.20
#2024-11-07|1579.20
#2024-11-08|1583.37
#2024-11-11|1565.59
#2024-11-12|1553.10
#2024-11-13|1524.47
#2024-11-14|1518.44
#2024-11-15|1538.94
#2024-11-18|1533.18
#2024-11-19|1551.10
#2024-11-20|1530.86
#2024-11-21|1533.32
#2024-11-22|1535.30
#2024-11-25|1552.61
#2024-11-26|1540.01
#2024-11-27|1547.00
#2024-11-28|1553.38
#2024-11-29|1556.80
#2024-12-02|1569.61
#2024-12-03|1597.80
#2024-12-04|1580.26
#2024-12-05|1582.00
#2024-12-06|1572.02
#2024-12-09|1569.64
#2024-12-10|1565.23
#2024-12-11|1563.13
#2024-12-12|1578.19
#2024-12-13|1552.77
#2024-12-16|1545.07
#2024-12-17|1544.70
#2024-12-18|1537.24
#2024-12-19|1497.66
#2024-12-20|1492.61
#2024-12-23|1506.73
#2024-12-24|1507.87
#2024-12-25|1513.63
#2024-12-26|1521.87
#2024-12-27|1541.49
#2024-12-30|1534.67
#2024-12-31|1530.83
#2025-01-01|1530.83
#2025-01-02|1532.35
#2025-01-03|1534.42
#2025-01-06|1528.87
#2025-01-07|1544.18
#2025-01-08|1540.53
#2025-01-09|1527.19
#2025-01-10|1512.70
#2025-01-13|1504.72
#2025-01-14|1492.84
#2025-01-15|1507.00
#2025-01-16|1519.33
#2025-01-17|1506.72
#2025-01-20|1528.70
#2025-01-21|1536.03
#2025-01-22|1542.58
#2025-01-23|1548.54
#2025-01-24|1554.80
#2025-01-27|1560.76
#2025-01-28|1545.85
#2025-01-29|1559.17
#2025-01-30|1569.07
#2025-01-31|1562.69
#2025-02-03|1520.82
#2025-02-04|1536.69
#2025-02-05|1562.67
#2025-02-06|1569.29
#2025-02-07|1561.93
#2025-02-10|1557.25
#2025-02-11|1549.38
#2025-02-12|1540.13
#2025-02-13|1567.61
#2025-02-14|1578.13
#2025-02-17|1587.81
#2025-02-18|1586.73
#2025-02-19|1583.66
#2025-02-20|1577.58
#2025-02-21|1576.30
#2025-02-24|1578.04
#2025-02-25|1568.06
#2025-02-26|1560.81
#2025-02-27|1561.53
#2025-02-28|1518.82
#2025-03-03|1545.53
#2025-03-04|1546.51
#2025-03-05|1550.91
#2025-03-06|1573.52
#2025-03-07|1547.43
#2025-03-10|1544.26
#2025-03-11|1524.84
#2025-03-12|1528.81
#2025-03-13|1528.78
#2025-03-14|1532.20
#2025-03-17|1555.73
#2025-03-18|1565.15
#2025-03-19|1568.22
#2025-03-20|1579.75
#2025-03-21|1583.98
#2025-03-24|1566.45
#2025-03-25|1572.44
#2025-03-26|1580.04
#2025-03-27|1576.47
#2025-03-28|1553.80
#2025-03-31|1503.21
#2025-04-01|1516.26
#2025-04-02|1516.29
#2025-04-03|1474.30
#2025-04-04|1441.06
#2025-04-07|1315.00
#2025-04-08|1382.17
#2025-04-09|1351.46
#2025-04-10|1468.25
#2025-04-11|1431.70
#2025-04-14|1456.63
#2025-04-15|1482.69
#2025-04-16|1471.47
#2025-04-17|1491.77
#2025-04-18|1502.13
#2025-04-21|1499.56
#2025-04-22|1498.61
#2025-04-23|1520.96
#2025-04-24|1533.15
#2025-04-25|1539.65
#2025-04-28|1559.00
#2025-04-29|1563.91
#2025-04-30|1575.63
#2025-05-01|1561.47
#2025-05-02|1587.84
#2025-05-05|1586.09
#2025-05-06|1592.21
#2025-05-07|1592.37
#2025-05-08|1572.31
#2025-05-09|1587.83
#2025-05-12|1571.88
#2025-05-13|1597.40
#2025-05-14|1609.35
#2025-05-15|1600.78
#2025-05-16|1600.53
#2025-05-19|1605.26
#2025-05-20|1612.39
#2025-05-21|1618.48
#2025-05-22|1601.88
#2025-05-23|1621.45
#2025-05-26|1630.39
#2025-05-27|1626.48
#2025-05-28|1622.69
#2025-05-29|1654.56
#2025-05-30|1645.69
#2025-06-02|1647.22
#2025-06-03|1636.49
#2025-06-04|1657.32
#2025-06-05|1647.33
#2025-06-06|1640.28
#2025-06-09|1658.18
#2025-06-10|1658.80
#2025-06-11|1660.03
#2025-06-12|1661.05
#2025-06-13|1638.19
#2025-06-16|1650.80
#2025-06-17|1646.00
#2025-06-18|1657.67
#2025-06-19|1633.81
#2025-06-20|1626.16
#2025-06-23|1611.54
#2025-06-24|1656.14
#2025-06-25|1654.74
#2025-06-26|1678.11
#2025-06-27|1690.50
#2025-06-30|1697.63
#2025-07-01|1692.83
#2025-07-02|1688.23
#2025-07-03|1687.29
#2025-07-04|1687.63
#2025-07-07|1666.13
#2025-07-08|1661.13
#2025-07-09|1662.21
#2025-07-10|1663.29
#2025-07-11|1664.64
#2025-07-14|1662.57
#2025-07-15|1658.57
#2025-07-16|1654.01
#2025-07-17|1661.48
#2025-07-18|1669.25
#2025-07-21|1674.56
#2025-07-22|1680.42
#2025-07-23|1735.67
#2025-07-24|1758.28
#2025-07-25|1728.95
#2025-07-28|1722.28
#2025-07-29|1707.27
#2025-07-30|1708.75
#2025-07-31|1700.17
#2025-08-01|1699.64
#2025-08-04|1694.26
#2025-08-05|1705.85
#2025-08-06|1718.72
#2025-08-07|1728.55
#2025-08-08|1745.08
#2025-08-11|1745.35
#2025-08-12|1770.69
#2025-08-13|1794.51
#2025-08-14|1774.97
#2025-08-15|1808.65
#2025-08-18|1799.21
#2025-08-19|1791.02
#2025-08-20|1787.15
#2025-08-21|1770.26
#2025-08-22|1792.12
#2025-08-25|1794.55
#2025-08-26|1772.46
#2025-08-27|1768.19
#2025-08-28|1790.83
#2025-08-29|1785.16
#2025-09-01|1766.01
#2025-09-02|1765.75
#2025-09-03|1742.54
#2025-09-04|1758.04
#2025-09-05|1785.51
#2025-09-08|1794.99
#2025-09-09|1796.53
#2025-09-10|1813.76
#2025-09-11|1818.94
#2025-09-12|1830.42
#2025-09-15|1833.07
#2025-09-16|1852.08
#2025-09-17|1841.27
#2025-09-18|1830.16
#2025-09-19|1823.38
#2025-09-22|1835.24
#2025-09-23|1840.16
#2025-09-24|1832.57
#2025-09-25|1830.28
#2025-09-26|1819.44
#2025-09-29|1819.31
#2025-09-30|1830.78
#2025-10-01|1826.01
#2025-10-02|1837.69
#2025-10-03|1858.96
#2025-10-06|1882.91
#2025-10-07|1872.50
#2025-10-08|1863.31
#2025-10-09|1868.55
#2025-10-10|1859.85
#2025-10-13|1849.08
#2025-10-14|1819.96
#2025-10-15|1859.52
#2025-10-16|1885.98
#2025-10-17|1869.92
#2025-10-20|1914.93
#2025-10-21|1904.52
#2025-10-22|1908.05
#2025-10-23|1887.23
#2025-10-24|1900.61
#2025-10-27|1937.26
#2025-10-28|1930.97
#2025-10-29|1945.24
#2025-10-30|1935.09
#2025-10-31|1950.21
#2025-11-03|1967.55
#2025-11-04|1936.69
#2025-11-05|1899.77
#2025-11-06|1935.13
#2025-11-07|1920.13
#2025-11-10|1929.96
#2025-11-11|1938.58
#2025-11-12|1947.45
#2025-11-13|1957.82
#2025-11-14|1922.16
#2025-11-17|1918.89
#2025-11-18|1859.08
#2025-11-19|1840.48
#2025-11-20|1863.95
#2025-11-21|1837.45
#2025-11-24|1843.31
#2025-11-25|1846.11
#2025-11-26|1882.68
#2025-11-27|1892.65
#2025-11-28|1888.94
#2025-12-01|1882.30
#2025-12-02|1886.65
#2025-12-03|1892.62
#2025-12-04|1929.04
#2025-12-05|1918.59
#2025-12-08|1918.69
#2025-12-09|1906.69
#2025-12-10|1910.67
#2025-12-11|1909.14
#2025-12-12|1939.46
#2025-12-15|1938.41
#2025-12-16|1909.78
#2025-12-17|1912.40
#2025-12-18|1904.23
#2025-12-19|1902.28
#2025-12-22|1931.60
#2025-12-23|1949.31
#2025-12-24|1951.40
#2025-12-25|1954.31
#2025-12-26|1964.79
#2025-12-29|1977.34
#2025-12-30|1969.06
#2025-12-31|1962.04
#2026-01-01|1962.04
#2026-01-02|1984.71
#2026-01-05|2033.07
#2026-01-06|2062.95
#2026-01-07|2049.08
#2026-01-08|2030.17
#2026-01-09|2034.76
#2026-01-12|2035.55
#2026-01-13|2069.24
#2026-01-14|2095.63
#2026-01-15|2113.12
#2026-01-16|2117.11
#2026-01-19|2119.24
#2026-01-20|2092.95
#2026-01-21|2083.48
#2026-01-22|2102.67
#2026-01-23|2117.52
#2026-01-26|2124.18
#2026-01-27|2162.06
#2026-01-28|2170.28
#2026-01-29|2182.02
#2026-01-30|2179.38
#2026-02-02|2119.49
#2026-02-03|2205.58
#2026-02-04|2202.39
#2026-02-05|2158.39
#2026-02-06|2167.46
#2026-02-09|2235.70
#2026-02-10|2270.46
#2026-02-11|2289.98
#2026-02-12|2331.46
#2026-02-13|2297.18
#2026-02-16|2279.51
#2026-02-17|2262.66
#2026-02-18|2275.46
#2026-02-19|2302.11
#2026-02-20|2295.79
#2026-02-23|2304.44
#2026-02-24|2302.40
#2026-02-25|2326.67
#2026-02-26|2379.48
#2026-02-27|2387.00
#2026-03-02|2347.23
#2026-03-03|2241.31
#2026-03-04|2141.03
#2026-03-05|2207.19
#2026-03-06|2205.86
#2026-03-09|2105.98
#2026-03-10|2197.02
#2026-03-11|2203.28
#2026-03-12|2169.80
#2026-03-13|2139.43
#2026-03-16|2155.15
#2026-03-17|2175.34
#2026-03-18|2236.56
#2026-03-19|2182.35
#2026-03-20|2168.94
#2026-03-23|2086.49
#2026-03-24|2130.19
#2026-03-25|2172.49