Table Data - NASDAQ DM Asia Index
| Title | NASDAQ DM Asia Index |
|---|---|
| Series ID | NASDAQNQDMASIA |
| 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 2025-12-08 |
| Last Updated | 2025-12-08 10:44 PM CST |
| Notes | For more information about this series, see: NQDMASIA Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 884.43 |
| 2001-04-02 | 869.58 |
| 2001-04-03 | 887.13 |
| 2001-04-04 | 891.94 |
| 2001-04-05 | 906.02 |
| 2001-04-06 | 911.51 |
| 2001-04-09 | 881.82 |
| 2001-04-10 | 873.76 |
| 2001-04-11 | 890.98 |
| 2001-04-12 | 906.45 |
| 2001-04-13 | . |
| 2001-04-16 | 893.79 |
| 2001-04-17 | 892.55 |
| 2001-04-18 | 925.16 |
| 2001-04-19 | 943.96 |
| 2001-04-20 | 933.46 |
| 2001-04-23 | 939.87 |
| 2001-04-24 | 934.61 |
| 2001-04-25 | 941.51 |
| 2001-04-26 | 948.28 |
| 2001-04-27 | 943.22 |
| 2001-04-30 | 945.39 |
| 2001-05-01 | 983.28 |
| 2001-05-02 | 993.12 |
| 2001-05-03 | 999.98 |
| 2001-05-04 | 998.86 |
| 2001-05-07 | 1007.45 |
| 2001-05-08 | 988.26 |
| 2001-05-09 | 973.94 |
| 2001-05-10 | 963.91 |
| 2001-05-11 | 965.81 |
| 2001-05-14 | 948.53 |
| 2001-05-15 | 956.49 |
| 2001-05-16 | 940.87 |
| 2001-05-17 | 959.33 |
| 2001-05-18 | 951.22 |
| 2001-05-21 | 965.15 |
| 2001-05-22 | 966.43 |
| 2001-05-23 | 980.38 |
| 2001-05-24 | 976.54 |
| 2001-05-25 | 968.47 |
| 2001-05-28 | . |
| 2001-05-29 | 971.08 |
| 2001-05-30 | 951.54 |
| 2001-05-31 | 948.31 |
| 2001-06-01 | 948.03 |
| 2001-06-04 | 946.74 |
| 2001-06-05 | 938.42 |
| 2001-06-06 | 937.21 |
| 2001-06-07 | 944.94 |
| 2001-06-08 | 944.08 |
| 2001-06-11 | 928.79 |
| 2001-06-12 | 907.28 |
| 2001-06-13 | 907.24 |
| 2001-06-14 | 909.31 |
| 2001-06-15 | 899.53 |
| 2001-06-18 | 889.74 |
| 2001-06-19 | 887.91 |
| 2001-06-20 | 886.58 |
| 2001-06-21 | 895.80 |
| 2001-06-22 | 905.65 |
| 2001-06-25 | 899.83 |
| 2001-06-26 | 902.53 |
| 2001-06-27 | 894.44 |
| 2001-06-28 | 881.99 |
| 2001-06-29 | 897.55 |
| 2001-07-02 | 892.49 |
| 2001-07-03 | 894.94 |
| 2001-07-04 | . |
| 2001-07-05 | 875.98 |
| 2001-07-06 | 858.88 |
| 2001-07-09 | 853.28 |
| 2001-07-10 | 860.04 |
| 2001-07-11 | 853.52 |
| 2001-07-12 | 870.54 |
| 2001-07-13 | 861.90 |
| 2001-07-16 | 857.16 |
| 2001-07-17 | 847.69 |
| 2001-07-18 | 836.73 |
| 2001-07-19 | 840.07 |
| 2001-07-20 | 842.86 |
| 2001-07-23 | 817.74 |
| 2001-07-24 | 827.13 |
| 2001-07-25 | 835.21 |
| 2001-07-26 | 833.71 |
| 2001-07-27 | 828.80 |
| 2001-07-30 | 810.40 |
| 2001-07-31 | 827.97 |
| 2001-08-01 | 837.28 |
| 2001-08-02 | 860.74 |
| 2001-08-03 | 852.80 |
| 2001-08-06 | 849.58 |
| 2001-08-07 | 854.11 |
| 2001-08-08 | 851.73 |
| 2001-08-09 | 830.74 |
| 2001-08-10 | 835.88 |
| 2001-08-13 | 822.59 |
| 2001-08-14 | 845.32 |
| 2001-08-15 | 854.57 |
| 2001-08-16 | 840.31 |
| 2001-08-17 | 835.56 |
| 2001-08-20 | 824.09 |
| 2001-08-21 | 830.50 |
| 2001-08-22 | 835.55 |
| 2001-08-23 | 822.30 |
| 2001-08-24 | 821.40 |
| 2001-08-27 | 826.94 |
| 2001-08-28 | 819.67 |
| 2001-08-29 | 812.39 |
| 2001-08-30 | 801.92 |
| 2001-08-31 | 799.17 |
| 2001-09-03 | . |
| 2001-09-04 | 796.82 |
| 2001-09-05 | 780.08 |
| 2001-09-06 | 775.52 |
| 2001-09-07 | 772.10 |
| 2001-09-10 | 752.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 717.92 |
| 2001-09-18 | 730.18 |
| 2001-09-19 | 745.98 |
| 2001-09-20 | 739.75 |
| 2001-09-21 | 716.70 |
| 2001-09-24 | 715.50 |
| 2001-09-25 | 725.39 |
| 2001-09-26 | 714.46 |
| 2001-09-27 | 711.12 |
| 2001-09-28 | 726.56 |
| 2001-10-01 | 732.94 |
| 2001-10-02 | 742.32 |
| 2001-10-03 | 732.60 |
| 2001-10-04 | 750.35 |
| 2001-10-05 | 754.19 |
| 2001-10-08 | 754.46 |
| 2001-10-09 | 738.98 |
| 2001-10-10 | 730.15 |
| 2001-10-11 | 748.04 |
| 2001-10-12 | 761.43 |
| 2001-10-15 | 753.34 |
| 2001-10-16 | 755.72 |
| 2001-10-17 | 766.80 |
| 2001-10-18 | 751.49 |
| 2001-10-19 | 752.15 |
| 2001-10-22 | 750.51 |
| 2001-10-23 | 761.36 |
| 2001-10-24 | 762.84 |
| 2001-10-25 | 768.24 |
| 2001-10-26 | 761.68 |
| 2001-10-29 | 753.87 |
| 2001-10-30 | 745.72 |
| 2001-10-31 | 734.87 |
| 2001-11-01 | 738.36 |
| 2001-11-02 | 738.61 |
| 2001-11-05 | 741.58 |
| 2001-11-06 | 752.13 |
| 2001-11-07 | 734.96 |
| 2001-11-08 | 744.06 |
| 2001-11-09 | 740.10 |
| 2001-11-12 | 732.61 |
| 2001-11-13 | 721.89 |
| 2001-11-14 | 724.71 |
| 2001-11-15 | 741.46 |
| 2001-11-16 | 745.53 |
| 2001-11-19 | 749.30 |
| 2001-11-20 | 748.32 |
| 2001-11-21 | 746.65 |
| 2001-11-22 | . |
| 2001-11-23 | 742.04 |
| 2001-11-26 | 759.57 |
| 2001-11-27 | 757.42 |
| 2001-11-28 | 743.74 |
| 2001-11-29 | 738.68 |
| 2001-11-30 | 746.19 |
| 2001-12-03 | 729.14 |
| 2001-12-04 | 730.10 |
| 2001-12-05 | 744.51 |
| 2001-12-06 | 750.35 |
| 2001-12-07 | 739.19 |
| 2001-12-10 | 724.84 |
| 2001-12-11 | 718.58 |
| 2001-12-12 | 733.55 |
| 2001-12-13 | 717.27 |
| 2001-12-14 | 710.74 |
| 2001-12-17 | 699.23 |
| 2001-12-18 | 702.03 |
| 2001-12-19 | 703.19 |
| 2001-12-20 | 708.24 |
| 2001-12-21 | 696.47 |
| 2001-12-24 | 694.82 |
| 2001-12-25 | . |
| 2001-12-26 | 685.64 |
| 2001-12-27 | 696.09 |
| 2001-12-28 | 707.33 |
| 2001-12-31 | 708.15 |
| 2002-01-01 | . |
| 2002-01-02 | 703.12 |
| 2002-01-03 | 705.96 |
| 2002-01-04 | 725.50 |
| 2002-01-07 | 726.50 |
| 2002-01-08 | 706.99 |
| 2002-01-09 | 702.45 |
| 2002-01-10 | 694.42 |
| 2002-01-11 | 690.86 |
| 2002-01-14 | 693.39 |
| 2002-01-15 | 680.70 |
| 2002-01-16 | 678.87 |
| 2002-01-17 | 675.90 |
| 2002-01-18 | 686.72 |
| 2002-01-21 | . |
| 2002-01-22 | 667.44 |
| 2002-01-23 | 663.11 |
| 2002-01-24 | 666.24 |
| 2002-01-25 | 672.80 |
| 2002-01-28 | 683.63 |
| 2002-01-29 | 671.61 |
| 2002-01-30 | 663.40 |
| 2002-01-31 | 665.34 |
| 2002-02-01 | 654.77 |
| 2002-02-04 | 651.19 |
| 2002-02-05 | 635.95 |
| 2002-02-06 | 635.87 |
| 2002-02-07 | 644.37 |
| 2002-02-08 | 646.02 |
| 2002-02-11 | 652.40 |
| 2002-02-12 | 669.04 |
| 2002-02-13 | 672.59 |
| 2002-02-14 | 678.28 |
| 2002-02-15 | 676.20 |
| 2002-02-18 | . |
| 2002-02-19 | 659.52 |
| 2002-02-20 | 656.34 |
| 2002-02-21 | 672.91 |
| 2002-02-22 | 675.30 |
| 2002-02-25 | 672.13 |
| 2002-02-26 | 668.04 |
| 2002-02-27 | 681.48 |
| 2002-02-28 | 687.71 |
| 2002-03-01 | 700.52 |
| 2002-03-04 | 737.93 |
| 2002-03-05 | 735.56 |
| 2002-03-06 | 740.75 |
| 2002-03-07 | 773.21 |
| 2002-03-08 | 773.76 |
| 2002-03-11 | 784.97 |
| 2002-03-12 | 763.85 |
| 2002-03-13 | 747.84 |
| 2002-03-14 | 758.03 |
| 2002-03-15 | 764.36 |
| 2002-03-18 | 747.02 |
| 2002-03-19 | 761.40 |
| 2002-03-20 | 752.60 |
| 2002-03-21 | 748.79 |
| 2002-03-22 | 733.26 |
| 2002-03-25 | 729.04 |
| 2002-03-26 | 725.08 |
| 2002-03-27 | 733.23 |
| 2002-03-28 | 737.56 |
| 2002-03-29 | . |
| 2002-04-01 | 716.99 |
| 2002-04-02 | 727.67 |
| 2002-04-03 | 739.38 |
| 2002-04-04 | 746.25 |
| 2002-04-05 | 744.38 |
| 2002-04-08 | 744.81 |
| 2002-04-09 | 733.61 |
| 2002-04-10 | 736.44 |
| 2002-04-11 | 730.09 |
| 2002-04-12 | 720.53 |
| 2002-04-15 | 729.96 |
| 2002-04-16 | 739.43 |
| 2002-04-17 | 750.92 |
| 2002-04-18 | 758.73 |
| 2002-04-19 | 752.73 |
| 2002-04-22 | 764.39 |
| 2002-04-23 | 766.04 |
| 2002-04-24 | 764.18 |
| 2002-04-25 | 771.14 |
| 2002-04-26 | 765.70 |
| 2002-04-29 | 763.81 |
| 2002-04-30 | 759.33 |
| 2002-05-01 | 766.76 |
| 2002-05-02 | 765.64 |
| 2002-05-03 | 770.92 |
| 2002-05-06 | 768.11 |
| 2002-05-07 | 757.41 |
| 2002-05-08 | 759.75 |
| 2002-05-09 | 765.64 |
| 2002-05-10 | 766.68 |
| 2002-05-13 | 759.49 |
| 2002-05-14 | 752.23 |
| 2002-05-15 | 769.08 |
| 2002-05-16 | 777.53 |
| 2002-05-17 | 792.71 |
| 2002-05-20 | 797.07 |
| 2002-05-21 | 803.85 |
| 2002-05-22 | 811.49 |
| 2002-05-23 | 807.48 |
| 2002-05-24 | 812.20 |
| 2002-05-27 | . |
| 2002-05-28 | 807.84 |
| 2002-05-29 | 804.18 |
| 2002-05-30 | 807.52 |
| 2002-05-31 | 798.60 |
| 2002-06-03 | 808.02 |
| 2002-06-04 | 796.92 |
| 2002-06-05 | 793.14 |
| 2002-06-06 | 789.73 |
| 2002-06-07 | 783.88 |
| 2002-06-10 | 779.91 |
| 2002-06-11 | 777.29 |
| 2002-06-12 | 772.92 |
| 2002-06-13 | 764.45 |
| 2002-06-14 | 755.39 |
| 2002-06-17 | 736.04 |
| 2002-06-18 | 745.43 |
| 2002-06-19 | 729.20 |
| 2002-06-20 | 739.02 |
| 2002-06-21 | 734.65 |
| 2002-06-24 | 742.26 |
| 2002-06-25 | 741.89 |
| 2002-06-26 | 734.21 |
| 2002-06-27 | 738.44 |
| 2002-06-28 | 759.50 |
| 2002-07-01 | 759.19 |
| 2002-07-02 | 759.67 |
| 2002-07-03 | 771.27 |
| 2002-07-04 | . |
| 2002-07-05 | 770.54 |
| 2002-07-08 | 774.44 |
| 2002-07-09 | 787.47 |
| 2002-07-10 | 777.91 |
| 2002-07-11 | 770.91 |
| 2002-07-12 | 773.30 |
| 2002-07-15 | 765.80 |
| 2002-07-16 | 755.39 |
| 2002-07-17 | 753.81 |
| 2002-07-18 | 764.99 |
| 2002-07-19 | 755.84 |
| 2002-07-22 | 750.45 |
| 2002-07-23 | 747.96 |
| 2002-07-24 | 739.08 |
| 2002-07-25 | 731.65 |
| 2002-07-26 | 702.52 |
| 2002-07-29 | 702.45 |
| 2002-07-30 | 718.55 |
| 2002-07-31 | 713.70 |
| 2002-08-01 | 710.41 |
| 2002-08-02 | 707.60 |
| 2002-08-05 | 705.21 |
| 2002-08-06 | 683.44 |
| 2002-08-07 | 705.50 |
| 2002-08-08 | 702.96 |
| 2002-08-09 | 717.95 |
| 2002-08-12 | 710.72 |
| 2002-08-13 | 708.58 |
| 2002-08-14 | 719.51 |
| 2002-08-15 | 721.17 |
| 2002-08-16 | 721.42 |
| 2002-08-19 | 706.00 |
| 2002-08-20 | 706.02 |
| 2002-08-21 | 710.53 |
| 2002-08-22 | 713.52 |
| 2002-08-23 | 716.39 |
| 2002-08-26 | 727.24 |
| 2002-08-27 | 722.25 |
| 2002-08-28 | 714.26 |
| 2002-08-29 | 703.81 |
| 2002-08-30 | 703.57 |
| 2002-09-02 | . |
| 2002-09-03 | 686.07 |
| 2002-09-04 | 671.54 |
| 2002-09-05 | 679.70 |
| 2002-09-06 | 672.48 |
| 2002-09-09 | 679.39 |
| 2002-09-10 | 679.28 |
| 2002-09-11 | 679.64 |
| 2002-09-12 | 683.20 |
| 2002-09-13 | 669.79 |
| 2002-09-16 | 663.25 |
| 2002-09-17 | 679.47 |
| 2002-09-18 | 678.88 |
| 2002-09-19 | 689.05 |
| 2002-09-20 | 666.75 |
| 2002-09-23 | 663.79 |
| 2002-09-24 | 657.21 |
| 2002-09-25 | 649.68 |
| 2002-09-26 | 660.57 |
| 2002-09-27 | 671.22 |
| 2002-09-30 | 665.70 |
| 2002-10-01 | 651.93 |
| 2002-10-02 | 643.44 |
| 2002-10-03 | 638.01 |
| 2002-10-04 | 643.17 |
| 2002-10-07 | 619.46 |
| 2002-10-08 | 621.24 |
| 2002-10-09 | 613.71 |
| 2002-10-10 | 607.35 |
| 2002-10-11 | 614.69 |
| 2002-10-14 | 614.34 |
| 2002-10-15 | 632.12 |
| 2002-10-16 | 638.15 |
| 2002-10-17 | 639.71 |
| 2002-10-18 | 643.78 |
| 2002-10-21 | 642.44 |
| 2002-10-22 | 625.69 |
| 2002-10-23 | 633.85 |
| 2002-10-24 | 630.38 |
| 2002-10-25 | 639.74 |
| 2002-10-28 | 642.04 |
| 2002-10-29 | 639.71 |
| 2002-10-30 | 641.93 |
| 2002-10-31 | 637.34 |
| 2002-11-01 | 640.89 |
| 2002-11-04 | 641.38 |
| 2002-11-05 | 657.35 |
| 2002-11-06 | 655.65 |
| 2002-11-07 | 657.56 |
| 2002-11-08 | 653.79 |
| 2002-11-11 | 639.68 |
| 2002-11-12 | 637.77 |
| 2002-11-13 | 633.86 |
| 2002-11-14 | 626.89 |
| 2002-11-15 | 638.91 |
| 2002-11-18 | 625.96 |
| 2002-11-19 | 622.37 |
| 2002-11-20 | 624.66 |
| 2002-11-21 | 633.55 |
| 2002-11-22 | 641.21 |
| 2002-11-25 | 650.81 |
| 2002-11-26 | 647.02 |
| 2002-11-27 | 649.12 |
| 2002-11-28 | . |
| 2002-11-29 | 661.27 |
| 2002-12-02 | 651.19 |
| 2002-12-03 | 652.92 |
| 2002-12-04 | 639.59 |
| 2002-12-05 | 632.87 |
| 2002-12-06 | 636.51 |
| 2002-12-09 | 634.09 |
| 2002-12-10 | 634.39 |
| 2002-12-11 | 632.39 |
| 2002-12-12 | 632.94 |
| 2002-12-13 | 634.43 |
| 2002-12-16 | 626.93 |
| 2002-12-17 | 630.96 |
| 2002-12-18 | 617.94 |
| 2002-12-19 | 624.63 |
| 2002-12-20 | 623.27 |
| 2002-12-23 | 624.79 |
| 2002-12-24 | 629.73 |
| 2002-12-25 | . |
| 2002-12-26 | 638.37 |
| 2002-12-27 | 642.60 |
| 2002-12-30 | 644.50 |
| 2002-12-31 | 644.38 |
| 2003-01-01 | . |
| 2003-01-02 | 638.88 |
| 2003-01-03 | 640.06 |
| 2003-01-06 | 655.09 |
| 2003-01-07 | 644.85 |
| 2003-01-08 | 636.99 |
| 2003-01-09 | 639.10 |
| 2003-01-10 | 638.39 |
| 2003-01-13 | 642.70 |
| 2003-01-14 | 652.19 |
| 2003-01-15 | 659.06 |
| 2003-01-16 | 658.69 |
| 2003-01-17 | 660.26 |
| 2003-01-20 | . |
| 2003-01-21 | 658.28 |
| 2003-01-22 | 653.09 |
| 2003-01-23 | 665.12 |
| 2003-01-24 | 659.90 |
| 2003-01-27 | 645.63 |
| 2003-01-28 | 642.52 |
| 2003-01-29 | 633.50 |
| 2003-01-30 | 628.77 |
| 2003-01-31 | 622.23 |
| 2003-02-03 | 629.61 |
| 2003-02-04 | 636.42 |
| 2003-02-05 | 636.97 |
| 2003-02-06 | 633.57 |
| 2003-02-07 | 631.36 |
| 2003-02-10 | 629.45 |
| 2003-02-11 | 627.95 |
| 2003-02-12 | 637.73 |
| 2003-02-13 | 635.93 |
| 2003-02-14 | 640.00 |
| 2003-02-17 | . |
| 2003-02-18 | 648.49 |
| 2003-02-19 | 649.79 |
| 2003-02-20 | 649.32 |
| 2003-02-21 | 641.31 |
| 2003-02-24 | 645.36 |
| 2003-02-25 | 633.66 |
| 2003-02-26 | 634.30 |
| 2003-02-27 | 631.20 |
| 2003-02-28 | 629.04 |
| 2003-03-03 | 636.26 |
| 2003-03-04 | 636.80 |
| 2003-03-05 | 636.45 |
| 2003-03-06 | 629.35 |
| 2003-03-07 | 619.18 |
| 2003-03-10 | 610.67 |
| 2003-03-11 | 599.75 |
| 2003-03-12 | 606.32 |
| 2003-03-13 | 597.39 |
| 2003-03-14 | 603.69 |
| 2003-03-17 | 598.07 |
| 2003-03-18 | 602.38 |
| 2003-03-19 | 603.97 |
| 2003-03-20 | 613.59 |
| 2003-03-21 | 608.07 |
| 2003-03-24 | 627.05 |
| 2003-03-25 | 617.06 |
| 2003-03-26 | 622.08 |
| 2003-03-27 | 622.81 |
| 2003-03-28 | 616.55 |
| 2003-03-31 | 601.63 |
| 2003-04-01 | 603.78 |
| 2003-04-02 | 607.04 |
| 2003-04-03 | 602.31 |
| 2003-04-04 | 601.60 |
| 2003-04-07 | 610.73 |
| 2003-04-08 | 605.33 |
| 2003-04-09 | 599.51 |
| 2003-04-10 | 598.89 |
| 2003-04-11 | 587.38 |
| 2003-04-14 | 583.35 |
| 2003-04-15 | 591.56 |
| 2003-04-16 | 591.48 |
| 2003-04-17 | 594.86 |
| 2003-04-18 | . |
| 2003-04-21 | 596.88 |
| 2003-04-22 | 591.22 |
| 2003-04-23 | 588.82 |
| 2003-04-24 | 593.79 |
| 2003-04-25 | 582.93 |
| 2003-04-28 | 578.23 |
| 2003-04-29 | 581.53 |
| 2003-04-30 | 601.83 |
| 2003-05-01 | 606.81 |
| 2003-05-02 | 608.52 |
| 2003-05-05 | 611.23 |
| 2003-05-06 | 625.28 |
| 2003-05-07 | 633.50 |
| 2003-05-08 | 626.76 |
| 2003-05-09 | 629.77 |
| 2003-05-12 | 636.02 |
| 2003-05-13 | 636.48 |
| 2003-05-14 | 640.36 |
| 2003-05-15 | 633.58 |
| 2003-05-16 | 632.63 |
| 2003-05-19 | 624.81 |
| 2003-05-20 | 625.95 |
| 2003-05-21 | 620.50 |
| 2003-05-22 | 625.19 |
| 2003-05-23 | 636.22 |
| 2003-05-26 | . |
| 2003-05-27 | 628.87 |
| 2003-05-28 | 626.81 |
| 2003-05-29 | 635.87 |
| 2003-05-30 | 633.05 |
| 2003-06-02 | 646.19 |
| 2003-06-03 | 646.58 |
| 2003-06-04 | 648.53 |
| 2003-06-05 | 660.61 |
| 2003-06-06 | 661.45 |
| 2003-06-09 | 668.45 |
| 2003-06-10 | 667.39 |
| 2003-06-11 | 670.55 |
| 2003-06-12 | 671.44 |
| 2003-06-13 | 675.92 |
| 2003-06-16 | 668.81 |
| 2003-06-17 | 677.04 |
| 2003-06-18 | 680.09 |
| 2003-06-19 | 681.72 |
| 2003-06-20 | 684.17 |
| 2003-06-23 | 689.29 |
| 2003-06-24 | 673.46 |
| 2003-06-25 | 675.67 |
| 2003-06-26 | 669.43 |
| 2003-06-27 | 679.34 |
| 2003-06-30 | 676.22 |
| 2003-07-01 | 689.10 |
| 2003-07-02 | 709.79 |
| 2003-07-03 | 721.36 |
| 2003-07-04 | . |
| 2003-07-07 | 730.07 |
| 2003-07-08 | 736.42 |
| 2003-07-09 | 742.69 |
| 2003-07-10 | 737.88 |
| 2003-07-11 | 719.57 |
| 2003-07-14 | 728.90 |
| 2003-07-15 | 730.75 |
| 2003-07-16 | 723.79 |
| 2003-07-17 | 706.74 |
| 2003-07-18 | 708.76 |
| 2003-07-21 | 710.87 |
| 2003-07-22 | 704.68 |
| 2003-07-23 | 714.20 |
| 2003-07-24 | 715.89 |
| 2003-07-25 | 718.03 |
| 2003-07-28 | 724.62 |
| 2003-07-29 | 723.39 |
| 2003-07-30 | 707.75 |
| 2003-07-31 | 704.90 |
| 2003-08-01 | 710.82 |
| 2003-08-04 | 702.89 |
| 2003-08-05 | 698.56 |
| 2003-08-06 | 694.00 |
| 2003-08-07 | 697.50 |
| 2003-08-08 | 697.87 |
| 2003-08-11 | 709.09 |
| 2003-08-12 | 713.51 |
| 2003-08-13 | 722.23 |
| 2003-08-14 | 733.30 |
| 2003-08-15 | 732.75 |
| 2003-08-18 | 740.69 |
| 2003-08-19 | 750.25 |
| 2003-08-20 | 764.37 |
| 2003-08-21 | 773.88 |
| 2003-08-22 | 771.89 |
| 2003-08-25 | 768.70 |
| 2003-08-26 | 769.06 |
| 2003-08-27 | 766.55 |
| 2003-08-28 | 763.89 |
| 2003-08-29 | 775.74 |
| 2003-09-01 | . |
| 2003-09-02 | 797.18 |
| 2003-09-03 | 801.83 |
| 2003-09-04 | 794.68 |
| 2003-09-05 | 793.41 |
| 2003-09-08 | 795.59 |
| 2003-09-09 | 808.18 |
| 2003-09-10 | 799.16 |
| 2003-09-11 | 786.78 |
| 2003-09-12 | 797.26 |
| 2003-09-15 | 797.07 |
| 2003-09-16 | 816.15 |
| 2003-09-17 | 823.53 |
| 2003-09-18 | 832.64 |
| 2003-09-19 | 833.69 |
| 2003-09-22 | 825.26 |
| 2003-09-23 | 829.43 |
| 2003-09-24 | 831.78 |
| 2003-09-25 | 815.05 |
| 2003-09-26 | 814.86 |
| 2003-09-29 | 812.82 |
| 2003-09-30 | 813.25 |
| 2003-10-01 | 829.37 |
| 2003-10-02 | 847.46 |
| 2003-10-03 | 856.32 |
| 2003-10-06 | 858.07 |
| 2003-10-07 | 872.37 |
| 2003-10-08 | 856.97 |
| 2003-10-09 | 862.44 |
| 2003-10-10 | 878.57 |
| 2003-10-13 | 876.09 |
| 2003-10-14 | 882.65 |
| 2003-10-15 | 876.87 |
| 2003-10-16 | 888.93 |
| 2003-10-17 | 890.28 |
| 2003-10-20 | 891.36 |
| 2003-10-21 | 889.09 |
| 2003-10-22 | 879.14 |
| 2003-10-23 | 832.83 |
| 2003-10-24 | 840.57 |
| 2003-10-27 | 853.36 |
| 2003-10-28 | 863.31 |
| 2003-10-29 | 874.48 |
| 2003-10-30 | 870.68 |
| 2003-10-31 | 851.62 |
| 2003-11-03 | 844.06 |
| 2003-11-04 | 875.49 |
| 2003-11-05 | 868.51 |
| 2003-11-06 | 847.22 |
| 2003-11-07 | 857.55 |
| 2003-11-10 | 858.31 |
| 2003-11-11 | 833.16 |
| 2003-11-12 | 831.75 |
| 2003-11-13 | 847.41 |
| 2003-11-14 | 838.00 |
| 2003-11-17 | 806.29 |
| 2003-11-18 | 813.03 |
| 2003-11-19 | 791.06 |
| 2003-11-20 | 805.16 |
| 2003-11-21 | 806.38 |
| 2003-11-24 | 803.55 |
| 2003-11-25 | 811.77 |
| 2003-11-26 | 827.93 |
| 2003-11-27 | . |
| 2003-11-28 | 826.83 |
| 2003-12-01 | 842.74 |
| 2003-12-02 | 848.43 |
| 2003-12-03 | 848.67 |
| 2003-12-04 | 854.05 |
| 2003-12-05 | 852.52 |
| 2003-12-08 | 838.09 |
| 2003-12-09 | 839.85 |
| 2003-12-10 | 821.90 |
| 2003-12-11 | 829.62 |
| 2003-12-12 | 839.81 |
| 2003-12-15 | 858.29 |
| 2003-12-16 | 844.53 |
| 2003-12-17 | 835.08 |
| 2003-12-18 | 833.55 |
| 2003-12-19 | 843.90 |
| 2003-12-22 | 852.78 |
| 2003-12-23 | 853.18 |
| 2003-12-24 | 853.32 |
| 2003-12-25 | . |
| 2003-12-26 | 859.24 |
| 2003-12-29 | 866.53 |
| 2003-12-30 | 879.99 |
| 2003-12-31 | 878.76 |
| 2004-01-01 | . |
| 2004-01-02 | 881.39 |
| 2004-01-05 | 901.88 |
| 2004-01-06 | 898.78 |
| 2004-01-07 | 896.20 |
| 2004-01-08 | 899.61 |
| 2004-01-09 | 905.88 |
| 2004-01-12 | 905.67 |
| 2004-01-13 | 902.12 |
| 2004-01-14 | 905.61 |
| 2004-01-15 | 894.89 |
| 2004-01-16 | 899.79 |
| 2004-01-19 | . |
| 2004-01-20 | 911.13 |
| 2004-01-21 | 913.18 |
| 2004-01-22 | 918.67 |
| 2004-01-23 | 922.93 |
| 2004-01-26 | 917.79 |
| 2004-01-27 | 918.23 |
| 2004-01-28 | 912.59 |
| 2004-01-29 | 901.79 |
| 2004-01-30 | 901.30 |
| 2004-02-02 | 903.24 |
| 2004-02-03 | 899.21 |
| 2004-02-04 | 881.82 |
| 2004-02-05 | 884.00 |
| 2004-02-06 | 889.13 |
| 2004-02-09 | 887.17 |
| 2004-02-10 | 887.05 |
| 2004-02-11 | 886.90 |
| 2004-02-12 | 892.08 |
| 2004-02-13 | 899.69 |
| 2004-02-16 | . |
| 2004-02-17 | 908.19 |
| 2004-02-18 | 902.87 |
| 2004-02-19 | 900.43 |
| 2004-02-20 | 888.16 |
| 2004-02-23 | 899.05 |
| 2004-02-24 | 885.73 |
| 2004-02-25 | 878.57 |
| 2004-02-26 | 880.68 |
| 2004-02-27 | 899.98 |
| 2004-03-01 | 919.94 |
| 2004-03-02 | 916.41 |
| 2004-03-03 | 915.44 |
| 2004-03-04 | 914.20 |
| 2004-03-05 | 919.87 |
| 2004-03-08 | 913.85 |
| 2004-03-09 | 922.61 |
| 2004-03-10 | 916.68 |
| 2004-03-11 | 910.98 |
| 2004-03-12 | 899.60 |
| 2004-03-15 | 913.50 |
| 2004-03-16 | 923.24 |
| 2004-03-17 | 943.14 |
| 2004-03-18 | 958.47 |
| 2004-03-19 | 952.54 |
| 2004-03-22 | 946.45 |
| 2004-03-23 | 949.49 |
| 2004-03-24 | 964.42 |
| 2004-03-25 | 975.37 |
| 2004-03-26 | 988.33 |
| 2004-03-29 | 992.95 |
| 2004-03-30 | 990.74 |
| 2004-03-31 | 1007.11 |
| 2004-04-01 | 1007.86 |
| 2004-04-02 | 1009.88 |
| 2004-04-05 | 1015.34 |
| 2004-04-06 | 1016.28 |
| 2004-04-07 | 1022.16 |
| 2004-04-08 | 1019.15 |
| 2004-04-09 | . |
| 2004-04-12 | 1017.71 |
| 2004-04-13 | 1016.47 |
| 2004-04-14 | 1001.95 |
| 2004-04-15 | 983.25 |
| 2004-04-16 | 988.27 |
| 2004-04-19 | 976.42 |
| 2004-04-20 | 994.95 |
| 2004-04-21 | 985.53 |
| 2004-04-22 | 983.03 |
| 2004-04-23 | 992.37 |
| 2004-04-26 | 996.71 |
| 2004-04-27 | 983.60 |
| 2004-04-28 | 983.31 |
| 2004-04-29 | 979.38 |
| 2004-04-30 | 963.20 |
| 2004-05-03 | 962.87 |
| 2004-05-04 | 968.55 |
| 2004-05-05 | 978.02 |
| 2004-05-06 | 954.90 |
| 2004-05-07 | 926.81 |
| 2004-05-10 | 866.50 |
| 2004-05-11 | 868.01 |
| 2004-05-12 | 896.05 |
| 2004-05-13 | 868.08 |
| 2004-05-14 | 862.26 |
| 2004-05-17 | 834.62 |
| 2004-05-18 | 850.62 |
| 2004-05-19 | 886.63 |
| 2004-05-20 | 878.61 |
| 2004-05-21 | 904.10 |
| 2004-05-24 | 904.68 |
| 2004-05-25 | 896.13 |
| 2004-05-26 | 909.48 |
| 2004-05-27 | 917.12 |
| 2004-05-28 | 929.11 |
| 2004-05-31 | . |
| 2004-06-01 | 935.85 |
| 2004-06-02 | 929.31 |
| 2004-06-03 | 908.44 |
| 2004-06-04 | 910.24 |
| 2004-06-07 | 943.70 |
| 2004-06-08 | 947.98 |
| 2004-06-09 | 947.29 |
| 2004-06-10 | 952.69 |
| 2004-06-11 | . |
| 2004-06-14 | 936.71 |
| 2004-06-15 | 938.48 |
| 2004-06-16 | 951.38 |
| 2004-06-17 | 954.35 |
| 2004-06-18 | 945.92 |
| 2004-06-21 | 959.22 |
| 2004-06-22 | 953.61 |
| 2004-06-23 | 953.23 |
| 2004-06-24 | 976.40 |
| 2004-06-25 | 974.20 |
| 2004-06-28 | 983.78 |
| 2004-06-29 | 980.23 |
| 2004-06-30 | 977.05 |
| 2004-07-01 | 984.26 |
| 2004-07-02 | 971.30 |
| 2004-07-05 | . |
| 2004-07-06 | 949.78 |
| 2004-07-07 | 949.27 |
| 2004-07-08 | 942.02 |
| 2004-07-09 | 954.44 |
| 2004-07-12 | 965.90 |
| 2004-07-13 | 962.01 |
| 2004-07-14 | 950.19 |
| 2004-07-15 | 947.09 |
| 2004-07-16 | 954.41 |
| 2004-07-19 | 958.34 |
| 2004-07-20 | 948.65 |
| 2004-07-21 | 946.89 |
| 2004-07-22 | 942.13 |
| 2004-07-23 | 929.44 |
| 2004-07-26 | 924.53 |
| 2004-07-27 | 908.83 |
| 2004-07-28 | 914.37 |
| 2004-07-29 | 906.51 |
| 2004-07-30 | 922.82 |
| 2004-08-02 | 924.87 |
| 2004-08-03 | 920.74 |
| 2004-08-04 | 907.22 |
| 2004-08-05 | 909.19 |
| 2004-08-06 | 912.75 |
| 2004-08-09 | 905.18 |
| 2004-08-10 | 904.73 |
| 2004-08-11 | 912.78 |
| 2004-08-12 | 909.22 |
| 2004-08-13 | 897.21 |
| 2004-08-16 | 888.60 |
| 2004-08-17 | 897.41 |
| 2004-08-18 | 903.82 |
| 2004-08-19 | 916.21 |
| 2004-08-20 | 917.91 |
| 2004-08-23 | 920.76 |
| 2004-08-24 | 923.54 |
| 2004-08-25 | 927.06 |
| 2004-08-26 | 932.81 |
| 2004-08-27 | 938.36 |
| 2004-08-30 | 935.22 |
| 2004-08-31 | 931.90 |
| 2004-09-01 | 939.26 |
| 2004-09-02 | 941.95 |
| 2004-09-03 | 925.71 |
| 2004-09-06 | . |
| 2004-09-07 | 949.11 |
| 2004-09-08 | 949.11 |
| 2004-09-09 | 937.10 |
| 2004-09-10 | 936.48 |
| 2004-09-13 | 941.09 |
| 2004-09-14 | 948.16 |
| 2004-09-15 | 933.67 |
| 2004-09-16 | 933.36 |
| 2004-09-17 | 926.85 |
| 2004-09-20 | 928.04 |
| 2004-09-21 | 925.58 |
| 2004-09-22 | 919.31 |
| 2004-09-23 | 921.03 |
| 2004-09-24 | 908.35 |
| 2004-09-27 | 899.73 |
| 2004-09-28 | 894.28 |
| 2004-09-29 | 897.08 |
| 2004-09-30 | 913.38 |
| 2004-10-01 | 922.22 |
| 2004-10-04 | 934.69 |
| 2004-10-05 | 935.46 |
| 2004-10-06 | 939.41 |
| 2004-10-07 | 935.58 |
| 2004-10-08 | 945.59 |
| 2004-10-11 | 949.42 |
| 2004-10-12 | 935.29 |
| 2004-10-13 | 931.35 |
| 2004-10-14 | 923.51 |
| 2004-10-15 | 924.55 |
| 2004-10-18 | 920.22 |
| 2004-10-19 | 932.17 |
| 2004-10-20 | 922.32 |
| 2004-10-21 | 922.14 |
| 2004-10-22 | 926.17 |
| 2004-10-25 | 920.34 |
| 2004-10-26 | 919.92 |
| 2004-10-27 | 923.22 |
| 2004-10-28 | 938.89 |
| 2004-10-29 | 934.46 |
| 2004-11-01 | 929.37 |
| 2004-11-02 | 942.67 |
| 2004-11-03 | 944.69 |
| 2004-11-04 | 950.46 |
| 2004-11-05 | 961.75 |
| 2004-11-08 | 956.03 |
| 2004-11-09 | 952.84 |
| 2004-11-10 | 944.63 |
| 2004-11-11 | 938.87 |
| 2004-11-12 | 958.86 |
| 2004-11-15 | 974.43 |
| 2004-11-16 | 972.19 |
| 2004-11-17 | 978.62 |
| 2004-11-18 | 974.37 |
| 2004-11-19 | 985.09 |
| 2004-11-22 | 966.52 |
| 2004-11-23 | 965.47 |
| 2004-11-24 | 972.45 |
| 2004-11-25 | . |
| 2004-11-26 | 974.02 |
| 2004-11-29 | 986.13 |
| 2004-11-30 | 980.15 |
| 2004-12-01 | 971.15 |
| 2004-12-02 | 983.26 |
| 2004-12-03 | 992.23 |
| 2004-12-06 | 985.40 |
| 2004-12-07 | 976.53 |
| 2004-12-08 | 964.59 |
| 2004-12-09 | 952.77 |
| 2004-12-10 | 944.56 |
| 2004-12-13 | 953.40 |
| 2004-12-14 | 957.74 |
| 2004-12-15 | 971.89 |
| 2004-12-16 | 969.41 |
| 2004-12-17 | 977.08 |
| 2004-12-20 | 981.62 |
| 2004-12-21 | 980.88 |
| 2004-12-22 | 988.91 |
| 2004-12-23 | 993.59 |
| 2004-12-24 | . |
| 2004-12-27 | 1006.75 |
| 2004-12-28 | 1011.46 |
| 2004-12-29 | 1003.33 |
| 2004-12-30 | 1021.02 |
| 2004-12-31 | 1026.70 |
| 2005-01-03 | 1023.04 |
| 2005-01-04 | 1012.21 |
| 2005-01-05 | 1007.63 |
| 2005-01-06 | 1000.78 |
| 2005-01-07 | 999.58 |
| 2005-01-10 | 1002.92 |
| 2005-01-11 | 1016.19 |
| 2005-01-12 | 1022.03 |
| 2005-01-13 | 1016.58 |
| 2005-01-14 | 1018.57 |
| 2005-01-17 | . |
| 2005-01-18 | 1018.54 |
| 2005-01-19 | 1018.97 |
| 2005-01-20 | 1003.82 |
| 2005-01-21 | 1001.73 |
| 2005-01-24 | 1010.66 |
| 2005-01-25 | 999.40 |
| 2005-01-26 | 1015.84 |
| 2005-01-27 | 1009.49 |
#2005-01-28|1006.28
#2005-01-31|1011.91
#2005-02-01|1006.42
#2005-02-02|1012.23
#2005-02-03|1003.03
#2005-02-04|1009.04
#2005-02-07|1010.14
#2005-02-08|1000.09
#2005-02-09|1001.80
#2005-02-10|1006.80
#2005-02-11|1006.49
#2005-02-14|1018.27
#2005-02-15|1021.02
#2005-02-16|1012.27
#2005-02-17|1009.02
#2005-02-18|1011.25
#2005-02-21| .
#2005-02-22|1021.65
#2005-02-23|1006.23
#2005-02-24|1008.05
#2005-02-25|1017.47
#2005-02-28|1032.90
#2005-03-01|1033.52
#2005-03-02|1033.87
#2005-03-03|1035.96
#2005-03-04|1042.03
#2005-03-07|1041.37
#2005-03-08|1045.28
#2005-03-09|1055.75
#2005-03-10|1048.20
#2005-03-11|1053.81
#2005-03-14|1041.70
#2005-03-15|1043.65
#2005-03-16|1051.25
#2005-03-17|1042.67
#2005-03-18|1047.50
#2005-03-21|1046.12
#2005-03-22|1045.59
#2005-03-23|1030.76
#2005-03-24|1021.80
#2005-03-25| .
#2005-03-28|1020.70
#2005-03-29|1001.75
#2005-03-30| 997.51
#2005-03-31|1011.04
#2005-04-01|1011.17
#2005-04-04|1001.23
#2005-04-05|1005.56
#2005-04-06|1008.70
#2005-04-07|1012.63
#2005-04-08|1014.02
#2005-04-11|1012.83
#2005-04-12|1000.89
#2005-04-13|1007.02
#2005-04-14| 993.76
#2005-04-15| 985.38
#2005-04-18| 953.25
#2005-04-19| 969.92
#2005-04-20| 975.58
#2005-04-21| 969.16
#2005-04-22| 984.45
#2005-04-25| 988.18
#2005-04-26| 984.25
#2005-04-27| 984.96
#2005-04-28| 985.08
#2005-04-29| 993.59
#2005-05-02| 992.95
#2005-05-03| 993.03
#2005-05-04|1000.84
#2005-05-05| 999.92
#2005-05-06|1012.16
#2005-05-09|1005.83
#2005-05-10|1004.24
#2005-05-11| 999.51
#2005-05-12| 988.45
#2005-05-13| 980.66
#2005-05-16| 971.50
#2005-05-17| 961.83
#2005-05-18| 960.28
#2005-05-19| 973.80
#2005-05-20| 968.46
#2005-05-23| 978.73
#2005-05-24| 979.28
#2005-05-25| 967.59
#2005-05-26| 964.02
#2005-05-27| 971.97
#2005-05-30| .
#2005-05-31| 983.51
#2005-06-01| 983.30
#2005-06-02| 983.10
#2005-06-03| 988.89
#2005-06-06| 994.53
#2005-06-07| 991.30
#2005-06-08| 995.60
#2005-06-09| 981.09
#2005-06-10| 982.81
#2005-06-13| 974.07
#2005-06-14| 976.53
#2005-06-15| 982.04
#2005-06-16| 985.10
#2005-06-17| 995.22
#2005-06-20| 990.06
#2005-06-21| 997.52
#2005-06-22| 998.89
#2005-06-23|1000.36
#2005-06-24| 996.21
#2005-06-27| 987.20
#2005-06-28| 989.79
#2005-06-29| 990.66
#2005-06-30| 987.45
#2005-07-01| 983.54
#2005-07-04| .
#2005-07-05| 983.52
#2005-07-06| 983.30
#2005-07-07| 979.19
#2005-07-08| 975.79
#2005-07-11| 985.03
#2005-07-12| 993.08
#2005-07-13| 983.65
#2005-07-14| 989.62
#2005-07-15| 990.59
#2005-07-18| 995.10
#2005-07-19| 985.30
#2005-07-20| 984.45
#2005-07-21|1007.80
#2005-07-22|1000.72
#2005-07-25| 996.38
#2005-07-26| 990.58
#2005-07-27| 997.13
#2005-07-28| 998.74
#2005-07-29|1004.12
#2005-08-01|1008.75
#2005-08-02|1014.81
#2005-08-03|1017.83
#2005-08-04|1010.41
#2005-08-05| 993.29
#2005-08-08| 997.57
#2005-08-09|1004.51
#2005-08-10|1031.92
#2005-08-11|1047.01
#2005-08-12|1051.65
#2005-08-15|1053.74
#2005-08-16|1058.80
#2005-08-17|1054.64
#2005-08-18|1047.93
#2005-08-19|1044.78
#2005-08-22|1066.87
#2005-08-23|1064.46
#2005-08-24|1064.30
#2005-08-25|1061.93
#2005-08-26|1068.80
#2005-08-29|1049.85
#2005-08-30|1053.50
#2005-08-31|1055.44
#2005-09-01|1070.56
#2005-09-02|1077.71
#2005-09-05| .
#2005-09-06|1080.13
#2005-09-07|1076.64
#2005-09-08|1068.54
#2005-09-09|1087.01
#2005-09-12|1097.71
#2005-09-13|1092.49
#2005-09-14|1096.52
#2005-09-15|1104.02
#2005-09-16|1096.35
#2005-09-19|1096.54
#2005-09-20|1113.21
#2005-09-21|1118.64
#2005-09-22|1113.08
#2005-09-23|1107.39
#2005-09-26|1128.08
#2005-09-27|1112.57
#2005-09-28|1131.35
#2005-09-29|1153.91
#2005-09-30|1140.82
#2005-10-03|1131.95
#2005-10-04|1140.03
#2005-10-05|1133.62
#2005-10-06|1107.49
#2005-10-07|1106.36
#2005-10-10|1103.27
#2005-10-11|1127.12
#2005-10-12|1125.23
#2005-10-13|1122.06
#2005-10-14|1122.31
#2005-10-17|1112.23
#2005-10-18|1103.72
#2005-10-19|1094.54
#2005-10-20|1098.60
#2005-10-21|1099.05
#2005-10-24|1094.95
#2005-10-25|1112.03
#2005-10-26|1111.74
#2005-10-27|1125.85
#2005-10-28|1117.36
#2005-10-31|1129.11
#2005-11-01|1149.35
#2005-11-02|1150.94
#2005-11-03|1148.53
#2005-11-04|1153.00
#2005-11-07|1158.64
#2005-11-08|1162.16
#2005-11-09|1155.12
#2005-11-10|1147.65
#2005-11-11|1155.74
#2005-11-14|1137.25
#2005-11-15|1128.93
#2005-11-16|1137.40
#2005-11-17|1160.85
#2005-11-18|1170.96
#2005-11-21|1174.77
#2005-11-22|1168.47
#2005-11-23|1174.94
#2005-11-24| .
#2005-11-25|1169.35
#2005-11-28|1183.99
#2005-11-29|1181.03
#2005-11-30|1174.35
#2005-12-01|1184.10
#2005-12-02|1198.24
#2005-12-05|1205.51
#2005-12-06|1199.95
#2005-12-07|1206.57
#2005-12-08|1188.59
#2005-12-09|1205.12
#2005-12-12|1228.61
#2005-12-13|1234.25
#2005-12-14|1246.46
#2005-12-15|1238.74
#2005-12-16|1245.10
#2005-12-19|1249.75
#2005-12-20|1258.13
#2005-12-21|1268.51
#2005-12-22|1277.30
#2005-12-23|1280.95
#2005-12-26| .
#2005-12-27|1271.44
#2005-12-28|1280.94
#2005-12-29|1283.31
#2005-12-30|1271.95
#2006-01-02| .
#2006-01-03|1286.62
#2006-01-04|1307.25
#2006-01-05|1321.56
#2006-01-06|1334.71
#2006-01-09|1339.26
#2006-01-10|1319.48
#2006-01-11|1331.62
#2006-01-12|1341.79
#2006-01-13|1338.83
#2006-01-16| .
#2006-01-17|1287.52
#2006-01-18|1251.77
#2006-01-19|1286.99
#2006-01-20|1288.03
#2006-01-23|1266.70
#2006-01-24|1284.65
#2006-01-25|1278.62
#2006-01-26|1292.79
#2006-01-27|1320.74
#2006-01-30|1323.35
#2006-01-31|1335.15
#2006-02-01|1316.67
#2006-02-02|1321.83
#2006-02-03|1310.70
#2006-02-06|1317.90
#2006-02-07|1326.16
#2006-02-08|1291.24
#2006-02-09|1299.06
#2006-02-10|1292.32
#2006-02-13|1260.94
#2006-02-14|1277.51
#2006-02-15|1269.18
#2006-02-16|1271.51
#2006-02-17|1247.22
#2006-02-20| .
#2006-02-21|1247.68
#2006-02-22|1248.36
#2006-02-23|1286.63
#2006-02-24|1294.98
#2006-02-27|1312.46
#2006-02-28|1315.59
#2006-03-01|1296.43
#2006-03-02|1292.40
#2006-03-03|1275.07
#2006-03-06|1275.29
#2006-03-07|1264.17
#2006-03-08|1255.60
#2006-03-09|1282.11
#2006-03-10|1272.06
#2006-03-13|1291.56
#2006-03-14|1301.74
#2006-03-15|1302.28
#2006-03-16|1292.34
#2006-03-17|1314.90
#2006-03-20|1331.14
#2006-03-21|1322.52
#2006-03-22|1322.40
#2006-03-23|1310.16
#2006-03-24|1316.46
#2006-03-27|1332.84
#2006-03-28|1330.00
#2006-03-29|1329.68
#2006-03-30|1349.64
#2006-03-31|1344.35
#2006-04-03|1363.87
#2006-04-04|1365.63
#2006-04-05|1362.33
#2006-04-06|1383.59
#2006-04-07|1386.10
#2006-04-10|1378.50
#2006-04-11|1370.24
#2006-04-12|1353.87
#2006-04-13|1355.85
#2006-04-14| .
#2006-04-17|1347.29
#2006-04-18|1362.61
#2006-04-19|1367.08
#2006-04-20|1370.53
#2006-04-21|1382.37
#2006-04-24|1371.48
#2006-04-25|1377.95
#2006-04-26|1380.03
#2006-04-27|1394.39
#2006-04-28|1383.42
#2006-05-01|1397.23
#2006-05-02|1410.55
#2006-05-03|1407.33
#2006-05-04|1407.81
#2006-05-05|1421.23
#2006-05-08|1446.90
#2006-05-09|1443.74
#2006-05-10|1433.47
#2006-05-11|1421.74
#2006-05-12|1406.38
#2006-05-15|1398.91
#2006-05-16|1372.29
#2006-05-17|1386.97
#2006-05-18|1355.97
#2006-05-19|1343.06
#2006-05-22|1323.78
#2006-05-23|1305.45
#2006-05-24|1310.15
#2006-05-25|1300.27
#2006-05-26|1316.26
#2006-05-29| .
#2006-05-30|1322.84
#2006-05-31|1295.21
#2006-06-01|1294.07
#2006-06-02|1321.38
#2006-06-05|1309.88
#2006-06-06|1272.39
#2006-06-07|1245.08
#2006-06-08|1197.96
#2006-06-09|1215.55
#2006-06-12|1218.34
#2006-06-13|1170.06
#2006-06-14|1178.46
#2006-06-15|1193.75
#2006-06-16|1231.70
#2006-06-19|1220.25
#2006-06-20|1211.22
#2006-06-21|1207.95
#2006-06-22|1232.31
#2006-06-23|1226.02
#2006-06-26|1227.24
#2006-06-27|1229.02
#2006-06-28|1212.36
#2006-06-29|1230.15
#2006-06-30|1279.53
#2006-07-03|1281.18
#2006-07-04| .
#2006-07-05|1267.77
#2006-07-06|1262.86
#2006-07-07|1274.56
#2006-07-10|1288.30
#2006-07-11|1278.55
#2006-07-12|1250.51
#2006-07-13|1242.74
#2006-07-14|1210.69
#2006-07-17|1201.30
#2006-07-18|1167.25
#2006-07-19|1170.32
#2006-07-20|1212.79
#2006-07-21|1210.01
#2006-07-24|1202.83
#2006-07-25|1217.15
#2006-07-26|1208.11
#2006-07-27|1237.57
#2006-07-28|1257.35
#2006-07-31|1269.79
#2006-08-01|1259.68
#2006-08-02|1267.96
#2006-08-03|1264.18
#2006-08-04|1273.05
#2006-08-07|1243.53
#2006-08-08|1258.60
#2006-08-09|1269.74
#2006-08-10|1269.39
#2006-08-11|1260.26
#2006-08-14|1272.35
#2006-08-15|1279.62
#2006-08-16|1300.55
#2006-08-17|1305.08
#2006-08-18|1310.54
#2006-08-21|1295.50
#2006-08-22|1302.41
#2006-08-23|1300.75
#2006-08-24|1289.19
#2006-08-25|1277.57
#2006-08-28|1264.10
#2006-08-29|1279.22
#2006-08-30|1276.46
#2006-08-31|1290.14
#2006-09-01|1289.41
#2006-09-04| .
#2006-09-05|1315.60
#2006-09-06|1303.53
#2006-09-07|1284.27
#2006-09-08|1286.07
#2006-09-11|1258.70
#2006-09-12|1251.35
#2006-09-13|1252.51
#2006-09-14|1264.02
#2006-09-15|1259.29
#2006-09-18|1256.61
#2006-09-19|1263.38
#2006-09-20|1247.94
#2006-09-21|1260.46
#2006-09-22|1251.76
#2006-09-25|1246.87
#2006-09-26|1234.34
#2006-09-27|1260.63
#2006-09-28|1264.72
#2006-09-29|1268.17
#2006-10-02|1282.08
#2006-10-03|1275.63
#2006-10-04|1263.79
#2006-10-05|1290.05
#2006-10-06|1278.50
#2006-10-09|1275.57
#2006-10-10|1271.96
#2006-10-11|1263.52
#2006-10-12|1259.23
#2006-10-13|1266.77
#2006-10-16|1285.53
#2006-10-17|1284.85
#2006-10-18|1282.60
#2006-10-19|1288.28
#2006-10-20|1291.64
#2006-10-23|1296.87
#2006-10-24|1297.74
#2006-10-25|1295.50
#2006-10-26|1309.96
#2006-10-27|1310.35
#2006-10-30|1289.53
#2006-10-31|1291.46
#2006-11-01|1297.96
#2006-11-02|1294.95
#2006-11-03|1285.66
#2006-11-06|1281.69
#2006-11-07|1292.39
#2006-11-08|1274.77
#2006-11-09|1266.45
#2006-11-10|1268.80
#2006-11-13|1253.85
#2006-11-14|1277.52
#2006-11-15|1272.34
#2006-11-16|1265.93
#2006-11-17|1265.60
#2006-11-20|1231.29
#2006-11-21|1234.70
#2006-11-22|1262.73
#2006-11-23| .
#2006-11-24|1259.88
#2006-11-27|1268.88
#2006-11-28|1264.88
#2006-11-29|1284.84
#2006-11-30|1307.18
#2006-12-01|1312.71
#2006-12-04|1313.09
#2006-12-05|1313.26
#2006-12-06|1326.52
#2006-12-07|1328.71
#2006-12-08|1320.18
#2006-12-11|1314.82
#2006-12-12|1320.22
#2006-12-13|1319.87
#2006-12-14|1327.31
#2006-12-15|1332.60
#2006-12-18|1334.86
#2006-12-19|1319.09
#2006-12-20|1333.16
#2006-12-21|1335.53
#2006-12-22|1333.56
#2006-12-25| .
#2006-12-26|1332.25
#2006-12-27|1339.44
#2006-12-28|1339.33
#2006-12-29|1340.64
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1341.44
#2007-01-04|1353.01
#2007-01-05|1342.75
#2007-01-08|1343.58
#2007-01-09|1346.12
#2007-01-10|1321.74
#2007-01-11|1310.09
#2007-01-12|1332.23
#2007-01-15| .
#2007-01-16|1344.05
#2007-01-17|1349.30
#2007-01-18|1348.63
#2007-01-19|1348.30
#2007-01-22|1359.64
#2007-01-23|1361.35
#2007-01-24|1369.87
#2007-01-25|1362.50
#2007-01-26|1354.49
#2007-01-29|1356.35
#2007-01-30|1359.09
#2007-01-31|1357.96
#2007-02-01|1376.42
#2007-02-02|1375.14
#2007-02-05|1365.00
#2007-02-06|1374.71
#2007-02-07|1370.35
#2007-02-08|1360.71
#2007-02-09|1371.53
#2007-02-12|1368.77
#2007-02-13|1378.91
#2007-02-14|1391.99
#2007-02-15|1414.94
#2007-02-16|1414.62
#2007-02-19| .
#2007-02-20|1411.57
#2007-02-21|1405.87
#2007-02-22|1413.05
#2007-02-23|1426.32
#2007-02-26|1432.83
#2007-02-27|1444.14
#2007-02-28|1399.50
#2007-03-01|1397.14
#2007-03-02|1389.08
#2007-03-05|1351.32
#2007-03-06|1373.95
#2007-03-07|1369.24
#2007-03-08|1386.18
#2007-03-09|1385.61
#2007-03-12|1402.32
#2007-03-13|1396.16
#2007-03-14|1360.94
#2007-03-15|1366.91
#2007-03-16|1359.17
#2007-03-19|1365.73
#2007-03-20|1379.09
#2007-03-21|1376.18
#2007-03-22|1396.15
#2007-03-23|1402.38
#2007-03-26|1401.72
#2007-03-27|1389.77
#2007-03-28|1394.11
#2007-03-29|1381.22
#2007-03-30|1381.54
#2007-04-02|1363.51
#2007-04-03|1370.91
#2007-04-04|1393.47
#2007-04-05|1387.94
#2007-04-06| .
#2007-04-09|1394.31
#2007-04-10|1395.50
#2007-04-11|1395.13
#2007-04-12|1388.06
#2007-04-13|1369.76
#2007-04-16|1381.54
#2007-04-17|1380.83
#2007-04-18|1400.40
#2007-04-19|1379.33
#2007-04-20|1378.00
#2007-04-23|1378.41
#2007-04-24|1381.37
#2007-04-25|1367.25
#2007-04-26|1371.46
#2007-04-27|1368.76
#2007-04-30|1366.11
#2007-05-01|1358.62
#2007-05-02|1364.65
#2007-05-03|1365.00
#2007-05-04|1368.26
#2007-05-07|1391.15
#2007-05-08|1388.68
#2007-05-09|1399.96
#2007-05-10|1387.21
#2007-05-11|1379.38
#2007-05-14|1384.36
#2007-05-15|1372.16
#2007-05-16|1368.54
#2007-05-17|1360.38
#2007-05-18|1351.93
#2007-05-21|1358.96
#2007-05-22|1374.40
#2007-05-23|1380.27
#2007-05-24|1378.82
#2007-05-25|1360.34
#2007-05-28| .
#2007-05-29|1375.59
#2007-05-30|1373.42
#2007-05-31|1387.49
#2007-06-01|1394.50
#2007-06-04|1401.50
#2007-06-05|1404.66
#2007-06-06|1411.84
#2007-06-07|1407.33
#2007-06-08|1385.74
#2007-06-11|1389.05
#2007-06-12|1383.58
#2007-06-13|1373.15
#2007-06-14|1377.24
#2007-06-15|1383.04
#2007-06-18|1394.67
#2007-06-19|1392.79
#2007-06-20|1393.55
#2007-06-21|1397.48
#2007-06-22|1385.35
#2007-06-25|1378.58
#2007-06-26|1383.54
#2007-06-27|1371.34
#2007-06-28|1375.35
#2007-06-29|1386.88
#2007-07-02|1403.23
#2007-07-03|1406.57
#2007-07-04| .
#2007-07-05|1407.27
#2007-07-06|1400.33
#2007-07-09|1410.99
#2007-07-10|1420.12
#2007-07-11|1406.36
#2007-07-12|1398.50
#2007-07-13|1416.67
#2007-07-16|1417.86
#2007-07-17|1413.39
#2007-07-18|1401.06
#2007-07-19|1406.20
#2007-07-20|1422.68
#2007-07-23|1408.84
#2007-07-24|1423.56
#2007-07-25|1419.07
#2007-07-26|1414.91
#2007-07-27|1389.12
#2007-07-30|1398.35
#2007-07-31|1394.94
#2007-08-01|1367.18
#2007-08-02|1361.78
#2007-08-03|1371.42
#2007-08-06|1366.92
#2007-08-07|1355.07
#2007-08-08|1354.07
#2007-08-09|1373.35
#2007-08-10|1342.76
#2007-08-13|1337.22
#2007-08-14|1346.00
#2007-08-15|1316.15
#2007-08-16|1318.06
#2007-08-17|1253.94
#2007-08-20|1285.08
#2007-08-21|1307.60
#2007-08-22|1303.70
#2007-08-23|1330.70
#2007-08-24|1329.36
#2007-08-27|1333.57
#2007-08-28|1338.67
#2007-08-29|1315.68
#2007-08-30|1318.68
#2007-08-31|1350.63
#2007-09-03| .
#2007-09-04|1339.73
#2007-09-05|1331.79
#2007-09-06|1332.73
#2007-09-07|1343.66
#2007-09-10|1321.41
#2007-09-11|1319.77
#2007-09-12|1320.34
#2007-09-13|1305.91
#2007-09-14|1326.94
#2007-09-17|1323.46
#2007-09-18|1291.91
#2007-09-19|1335.91
#2007-09-20|1351.14
#2007-09-21|1332.43
#2007-09-24|1341.46
#2007-09-25|1356.77
#2007-09-26|1351.55
#2007-09-27|1383.81
#2007-09-28|1392.91
#2007-10-01|1388.02
#2007-10-02|1406.48
#2007-10-03|1409.21
#2007-10-04|1404.47
#2007-10-05|1408.72
#2007-10-08|1400.12
#2007-10-09|1411.54
#2007-10-10|1409.61
#2007-10-11|1421.63
#2007-10-12|1409.24
#2007-10-15|1408.08
#2007-10-16|1389.82
#2007-10-17|1374.04
#2007-10-18|1397.22
#2007-10-19|1384.17
#2007-10-22|1365.06
#2007-10-23|1368.88
#2007-10-24|1370.11
#2007-10-25|1361.71
#2007-10-26|1388.25
#2007-10-29|1413.34
#2007-10-30|1410.84
#2007-10-31|1414.20
#2007-11-01|1429.59
#2007-11-02|1399.47
#2007-11-05|1376.76
#2007-11-06|1381.79
#2007-11-07|1383.36
#2007-11-08|1356.92
#2007-11-09|1359.39
#2007-11-12|1337.67
#2007-11-13|1327.07
#2007-11-14|1352.46
#2007-11-15|1353.28
#2007-11-16|1330.26
#2007-11-19|1322.71
#2007-11-20|1332.23
#2007-11-21|1319.68
#2007-11-22| .
#2007-11-23|1321.88
#2007-11-26|1348.66
#2007-11-27|1350.81
#2007-11-28|1335.03
#2007-11-29|1374.71
#2007-11-30|1378.76
#2007-12-03|1383.36
#2007-12-04|1381.36
#2007-12-05|1378.86
#2007-12-06|1392.97
#2007-12-07|1393.08
#2007-12-10|1389.52
#2007-12-11|1401.13
#2007-12-12|1383.72
#2007-12-13|1351.35
#2007-12-14|1327.40
#2007-12-17|1296.82
#2007-12-18|1296.51
#2007-12-19|1287.36
#2007-12-20|1291.36
#2007-12-21|1296.81
#2007-12-24|1295.63
#2007-12-25| .
#2007-12-26|1328.25
#2007-12-27|1321.24
#2007-12-28|1312.22
#2007-12-31|1330.61
#2008-01-01| .
#2008-01-02|1348.63
#2008-01-03|1347.06
#2008-01-04|1316.35
#2008-01-07|1293.07
#2008-01-08|1289.36
#2008-01-09|1307.89
#2008-01-10|1287.51
#2008-01-11|1271.37
#2008-01-14|1277.61
#2008-01-15|1264.03
#2008-01-16|1216.56
#2008-01-17|1238.35
#2008-01-18|1247.74
#2008-01-21| .
#2008-01-22|1135.66
#2008-01-23|1179.97
#2008-01-24|1197.21
#2008-01-25|1247.21
#2008-01-28|1204.58
#2008-01-29|1232.14
#2008-01-30|1218.39
#2008-01-31|1248.47
#2008-02-01|1242.93
#2008-02-04|1264.15
#2008-02-05|1253.87
#2008-02-06|1204.56
#2008-02-07|1210.68
#2008-02-08|1188.86
#2008-02-11|1190.66
#2008-02-12|1188.30
#2008-02-13|1181.05
#2008-02-14|1222.81
#2008-02-15|1232.65
#2008-02-18| .
#2008-02-19|1242.93
#2008-02-20|1202.23
#2008-02-21|1231.18
#2008-02-22|1225.35
#2008-02-25|1239.14
#2008-02-26|1240.13
#2008-02-27|1267.51
#2008-02-28|1265.90
#2008-02-29|1257.68
#2008-03-03|1217.35
#2008-03-04|1217.04
#2008-03-05|1203.18
#2008-03-06|1230.82
#2008-03-07|1194.11
#2008-03-10|1184.20
#2008-03-11|1185.26
#2008-03-12|1208.43
#2008-03-13|1187.95
#2008-03-14|1173.43
#2008-03-17|1163.47
#2008-03-18|1162.18
#2008-03-19|1180.00
#2008-03-20|1181.85
#2008-03-21| .
#2008-03-24|1187.70
#2008-03-25|1218.84
#2008-03-26|1225.32
#2008-03-27|1209.74
#2008-03-28|1228.82
#2008-03-31|1204.63
#2008-04-01|1195.11
#2008-04-02|1232.15
#2008-04-03|1251.79
#2008-04-04|1250.69
#2008-04-07|1255.87
#2008-04-08|1235.70
#2008-04-09|1219.56
#2008-04-10|1221.57
#2008-04-11|1248.26
#2008-04-14|1220.89
#2008-04-15|1223.42
#2008-04-16|1237.48
#2008-04-17|1246.56
#2008-04-18|1233.21
#2008-04-21|1271.54
#2008-04-22|1257.60
#2008-04-23|1256.76
#2008-04-24|1247.48
#2008-04-25|1269.68
#2008-04-28|1283.18
#2008-04-29|1295.21
#2008-04-30|1280.23
#2008-05-01|1275.40
#2008-05-02|1291.61
#2008-05-05|1293.81
#2008-05-06|1302.00
#2008-05-07|1302.03
#2008-05-08|1302.08
#2008-05-09|1280.40
#2008-05-12|1277.14
#2008-05-13|1285.04
#2008-05-14|1286.44
#2008-05-15|1306.10
#2008-05-16|1317.96
#2008-05-19|1319.66
#2008-05-20|1319.88
#2008-05-21|1304.11
#2008-05-22|1301.70
#2008-05-23|1303.90
#2008-05-26| .
#2008-05-27|1288.88
#2008-05-28|1268.76
#2008-05-29|1288.81
#2008-05-30|1310.43
#2008-06-02|1333.05
#2008-06-03|1309.82
#2008-06-04|1328.52
#2008-06-05|1312.77
#2008-06-06|1324.97
#2008-06-09|1292.15
#2008-06-10|1262.84
#2008-06-11|1271.96
#2008-06-12|1236.29
#2008-06-13|1239.62
#2008-06-16|1263.41
#2008-06-17|1265.92
#2008-06-18|1275.62
#2008-06-19|1245.72
#2008-06-20|1238.02
#2008-06-23|1224.65
#2008-06-24|1225.47
#2008-06-25|1219.50
#2008-06-26|1227.13
#2008-06-27|1216.09
#2008-06-30|1217.06
#2008-07-01|1216.14
#2008-07-02|1198.22
#2008-07-03|1186.81
#2008-07-04| .
#2008-07-07|1193.68
#2008-07-08|1169.73
#2008-07-09|1174.55
#2008-07-10|1179.57
#2008-07-11|1186.40
#2008-07-14|1176.98
#2008-07-15|1170.12
#2008-07-16|1163.73
#2008-07-17|1168.61
#2008-07-18|1149.04
#2008-07-21|1152.75
#2008-07-22|1177.95
#2008-07-23|1184.98
#2008-07-24|1208.08
#2008-07-25|1178.10
#2008-07-28|1181.99
#2008-07-29|1159.19
#2008-07-30|1176.93
#2008-07-31|1178.09
#2008-08-01|1160.00
#2008-08-04|1134.90
#2008-08-05|1130.55
#2008-08-06|1144.07
#2008-08-07|1125.54
#2008-08-08|1120.02
#2008-08-11|1137.77
#2008-08-12|1132.97
#2008-08-13|1123.54
#2008-08-14|1109.60
#2008-08-15|1105.77
#2008-08-18|1116.87
#2008-08-19|1096.80
#2008-08-20|1096.41
#2008-08-21|1100.27
#2008-08-22|1080.10
#2008-08-25|1102.55
#2008-08-26|1091.66
#2008-08-27|1089.15
#2008-08-28|1086.17
#2008-08-29|1123.65
#2008-09-01| .
#2008-09-02|1087.32
#2008-09-03|1092.95
#2008-09-04|1078.73
#2008-09-05|1065.59
#2008-09-08|1091.95
#2008-09-09|1075.76
#2008-09-10|1071.52
#2008-09-11|1053.42
#2008-09-12|1060.46
#2008-09-15|1066.50
#2008-09-16|1028.11
#2008-09-17|1029.58
#2008-09-18|1006.93
#2008-09-19|1038.66
#2008-09-22|1054.20
#2008-09-23|1057.47
#2008-09-24|1053.13
#2008-09-25|1037.57
#2008-09-26|1033.63
#2008-09-29|1022.57
#2008-09-30| 981.32
#2008-10-01| 995.42
#2008-10-02| 977.34
#2008-10-03| 946.06
#2008-10-06| 936.48
#2008-10-07| 909.29
#2008-10-08| 854.54
#2008-10-09| 857.66
#2008-10-10| 802.22
#2008-10-13| 803.78
#2008-10-14| 887.56
#2008-10-15| 889.02
#2008-10-16| 815.92
#2008-10-17| 829.12
#2008-10-20| 858.83
#2008-10-21| 885.79
#2008-10-22| 840.48
#2008-10-23| 831.78
#2008-10-24| 801.58
#2008-10-27| 742.24
#2008-10-28| 764.94
#2008-10-29| 793.34
#2008-10-30| 860.61
#2008-10-31| 825.44
#2008-11-03| 826.47
#2008-11-04| 856.04
#2008-11-05| 906.46
#2008-11-06| 864.48
#2008-11-07| 842.19
#2008-11-10| 870.30
#2008-11-11| 850.76
#2008-11-12| 852.49
#2008-11-13| 813.85
#2008-11-14| 816.13
#2008-11-17| 820.19
#2008-11-18| 797.21
#2008-11-19| 793.07
#2008-11-20| 765.60
#2008-11-21| 786.67
#2008-11-24| 775.38
#2008-11-25| 807.54
#2008-11-26| 802.24
#2008-11-27| .
#2008-11-28| 819.51
#2008-12-01| 821.90
#2008-12-02| 785.76
#2008-12-03| 798.18
#2008-12-04| 792.36
#2008-12-05| 796.78
#2008-12-08| 817.23
#2008-12-09| 828.26
#2008-12-10| 847.39
#2008-12-11| 868.68
#2008-12-12| 835.86
#2008-12-15| 875.09
#2008-12-16| 862.78
#2008-12-17| 891.13
#2008-12-18| 882.42
#2008-12-19| 874.09
#2008-12-22| 877.14
#2008-12-23| 873.57
#2008-12-24| 854.93
#2008-12-25| .
#2008-12-26| 870.49
#2008-12-29| 883.44
#2008-12-30| 886.85
#2008-12-31| 883.33
#2009-01-01| .
#2009-01-02| 884.01
#2009-01-05| 884.92
#2009-01-06| 875.25
#2009-01-07| 898.50
#2009-01-08| 883.75
#2009-01-09| 887.05
#2009-01-12| 893.67
#2009-01-13| 851.89
#2009-01-14| 862.60
#2009-01-15| 830.11
#2009-01-16| 843.17
#2009-01-19| .
#2009-01-20| 834.24
#2009-01-21| 837.54
#2009-01-22| 838.03
#2009-01-23| 811.18
#2009-01-26| 804.77
#2009-01-27| 843.68
#2009-01-28| 838.47
#2009-01-29| 850.85
#2009-01-30| 830.27
#2009-02-02| 812.10
#2009-02-03| 813.70
#2009-02-04| 826.79
#2009-02-05| 816.11
#2009-02-06| 812.02
#2009-02-09| 800.12
#2009-02-10| 803.55
#2009-02-11| 809.78
#2009-02-12| 788.96
#2009-02-13| 785.71
#2009-02-16| .
#2009-02-17| 770.78
#2009-02-18| 757.03
#2009-02-19| 754.84
#2009-02-20| 741.41
#2009-02-23| 738.40
#2009-02-24| 718.18
#2009-02-25| 729.99
#2009-02-26| 718.16
#2009-02-27| 732.96
#2009-03-02| 711.98
#2009-03-03| 699.61
#2009-03-04| 699.95
#2009-03-05| 712.92
#2009-03-06| 697.52
#2009-03-09| 679.10
#2009-03-10| 678.18
#2009-03-11| 699.15
#2009-03-12| 680.40
#2009-03-13| 702.84
#2009-03-16| 717.61
#2009-03-17| 728.29
#2009-03-18| 737.22
#2009-03-19| 766.98
#2009-03-20| 750.08
#2009-03-23| 769.55
#2009-03-24| 786.28
#2009-03-25| 790.34
#2009-03-26| 794.72
#2009-03-27| 796.10
#2009-03-30| 770.19
#2009-03-31| 746.06
#2009-04-01| 762.38
#2009-04-02| 792.25
#2009-04-03| 795.06
#2009-04-06| 790.54
#2009-04-07| 792.25
#2009-04-08| 779.57
#2009-04-09| 801.61
#2009-04-10| .
#2009-04-13| 806.97
#2009-04-14| 813.52
#2009-04-15| 805.52
#2009-04-16| 803.82
#2009-04-17| 817.30
#2009-04-20| 823.72
#2009-04-21| 808.34
#2009-04-22| 807.63
#2009-04-23| 818.95
#2009-04-24| 815.81
#2009-04-27| 819.87
#2009-04-28| 800.32
#2009-04-29| 801.00
#2009-04-30| 817.79
#2009-05-01| 819.13
#2009-05-04| 824.89
#2009-05-05| 830.37
#2009-05-06| 836.48
#2009-05-07| 869.84
#2009-05-08| 877.11
#2009-05-11| 887.58
#2009-05-12| 883.69
#2009-05-13| 890.80
#2009-05-14| 868.48
#2009-05-15| 888.41
#2009-05-18| 869.08
#2009-05-19| 887.09
#2009-05-20| 899.35
#2009-05-21| 898.12
#2009-05-22| 894.06
#2009-05-25| .
#2009-05-26| 901.12
#2009-05-27| 911.44
#2009-05-28| 900.97
#2009-05-29| 916.47
#2009-06-01| 922.82
#2009-06-02| 927.83
#2009-06-03| 932.61
#2009-06-04| 923.33
#2009-06-05| 917.43
#2009-06-08| 916.05
#2009-06-09| 917.43
#2009-06-10| 930.65
#2009-06-11| 934.09
#2009-06-12| 938.76
#2009-06-15| 933.99
#2009-06-16| 916.19
#2009-06-17| 930.48
#2009-06-18| 913.79
#2009-06-19| 919.09
#2009-06-22| 928.29
#2009-06-23| 912.89
#2009-06-24| 916.43
#2009-06-25| 925.38
#2009-06-26| 941.87
#2009-06-29| 929.62
#2009-06-30| 933.94
#2009-07-01| 932.43
#2009-07-02| 932.88
#2009-07-03| .
#2009-07-06| 931.06
#2009-07-07| 925.60
#2009-07-08| 915.03
#2009-07-09| 914.77
#2009-07-10| 918.20
#2009-07-13| 895.20
#2009-07-14| 909.76
#2009-07-15| 905.84
#2009-07-16| 913.81
#2009-07-17| 918.06
#2009-07-20| 918.13
#2009-07-21| 946.10
#2009-07-22| 949.46
#2009-07-23| 945.59
#2009-07-24| 957.84
#2009-07-27| 962.06
#2009-07-28| 972.87
#2009-07-29| 966.05
#2009-07-30| 968.59
#2009-07-31| 986.27
#2009-08-03| 993.82
#2009-08-04| 992.36
#2009-08-05| 984.16
#2009-08-06| 986.03
#2009-08-07| 965.53
#2009-08-10| 977.93
#2009-08-11| 995.72
#2009-08-12| 979.19
#2009-08-13| 994.54
#2009-08-14|1008.30
#2009-08-17| 982.60
#2009-08-18| 981.23
#2009-08-19| 981.77
#2009-08-20| 992.71
#2009-08-21| 980.50
#2009-08-24|1000.82
#2009-08-25|1001.01
#2009-08-26|1009.84
#2009-08-27|1006.24
#2009-08-28|1010.84
#2009-08-31|1010.02
#2009-09-01|1010.40
#2009-09-02| 998.11
#2009-09-03| 993.99
#2009-09-04| 987.73
#2009-09-07| .
#2009-09-08|1008.23
#2009-09-09|1006.12
#2009-09-10|1023.71
#2009-09-11|1028.45
#2009-09-14|1010.33
#2009-09-15|1003.72
#2009-09-16|1008.22
#2009-09-17|1016.47
#2009-09-18|1012.97
#2009-09-21|1004.42
#2009-09-22|1016.60
#2009-09-23|1014.11
#2009-09-24|1023.64
#2009-09-25|1011.01
#2009-09-28| 994.52
#2009-09-29| 990.60
#2009-09-30|1004.67
#2009-10-01| 990.19
#2009-10-02| 970.44
#2009-10-05| 959.32
#2009-10-06| 973.50
#2009-10-07| 985.97
#2009-10-08| 996.14
#2009-10-09| 996.75
#2009-10-12| 994.11
#2009-10-13| 998.35
#2009-10-14| 997.87
#2009-10-15| 997.87
#2009-10-16| 990.03
#2009-10-19| 998.43
#2009-10-20|1005.21
#2009-10-21|1001.75
#2009-10-22| 992.20
#2009-10-23| 984.90
#2009-10-26| 992.28
#2009-10-27| 975.74
#2009-10-28| 974.95
#2009-10-29| 963.13
#2009-10-30| 985.74
#2009-11-02| 972.29
#2009-11-03| 971.53
#2009-11-04| 970.63
#2009-11-05| 965.37
#2009-11-06| 973.84
#2009-11-09| 973.59
#2009-11-10| 975.71
#2009-11-11| 976.60
#2009-11-12| 966.10
#2009-11-13| 972.85
#2009-11-16| 972.91
#2009-11-17| 967.60
#2009-11-18| 961.80
#2009-11-19| 954.14
#2009-11-20| 953.38
#2009-11-23| 955.34
#2009-11-24| 949.37
#2009-11-25| 961.94
#2009-11-26| .
#2009-11-27| 943.76
#2009-11-30| 977.06
#2009-12-01| 992.23
#2009-12-02| 988.75
#2009-12-03|1009.86
#2009-12-04| 994.54
#2009-12-07|1005.62
#2009-12-08|1014.78
#2009-12-09|1007.40
#2009-12-10| 992.88
#2009-12-11| 996.06
#2009-12-14|1003.72
#2009-12-15| 991.21
#2009-12-16|1003.56
#2009-12-17| 994.29
#2009-12-18| 985.45
#2009-12-21| 980.99
#2009-12-22| 985.25
#2009-12-23| 990.10
#2009-12-24| 997.79
#2009-12-25| .
#2009-12-28|1000.85
#2009-12-29|1001.14
#2009-12-30| 987.95
#2009-12-31| 986.03
#2010-01-01| .
#2010-01-04|1000.89
#2010-01-05|1013.95
#2010-01-06|1014.29
#2010-01-07|1009.16
#2010-01-08|1020.25
#2010-01-11|1030.96
#2010-01-12|1051.53
#2010-01-13|1036.69
#2010-01-14|1052.63
#2010-01-15|1061.29
#2010-01-18| .
#2010-01-19|1043.84
#2010-01-20|1037.20
#2010-01-21|1043.37
#2010-01-22|1038.37
#2010-01-25|1032.57
#2010-01-26|1016.66
#2010-01-27|1006.79
#2010-01-28|1011.14
#2010-01-29| 992.34
#2010-02-01| 989.09
#2010-02-02|1006.46
#2010-02-03|1005.59
#2010-02-04|1004.79
#2010-02-05| 991.30
#2010-02-08| 984.03
#2010-02-09| 983.93
#2010-02-10| 982.61
#2010-02-11| 985.41
#2010-02-12| 992.19
#2010-02-15| .
#2010-02-16| 983.77
#2010-02-17| 997.56
#2010-02-18| 995.39
#2010-02-19| 969.84
#2010-02-22| 997.20
#2010-02-23|1005.58
#2010-02-24| 997.23
#2010-02-25|1001.45
#2010-02-26|1005.56
#2010-03-01|1007.36
#2010-03-02|1014.67
#2010-03-03|1022.42
#2010-03-04|1010.19
#2010-03-05|1009.27
#2010-03-08|1028.72
#2010-03-09|1031.99
#2010-03-10|1023.18
#2010-03-11|1031.96
#2010-03-12|1035.59
#2010-03-15|1039.65
#2010-03-16|1039.70
#2010-03-17|1051.05
#2010-03-18|1044.63
#2010-03-19|1052.20
#2010-03-22|1053.98
#2010-03-23|1051.47
#2010-03-24|1039.43
#2010-03-25|1031.43
#2010-03-26|1047.50
#2010-03-29|1047.56
#2010-03-30|1056.51
#2010-03-31|1049.14
#2010-04-01|1052.78
#2010-04-02| .
#2010-04-05|1057.73
#2010-04-06|1058.41
#2010-04-07|1066.85
#2010-04-08|1062.13
#2010-04-09|1064.45
#2010-04-12|1069.89
#2010-04-13|1065.01
#2010-04-14|1067.65
#2010-04-15|1076.64
#2010-04-16|1074.42
#2010-04-19|1055.43
#2010-04-20|1049.40
#2010-04-21|1062.02
#2010-04-22|1055.61
#2010-04-23|1044.76
#2010-04-26|1063.90
#2010-04-27|1068.67
#2010-04-28|1042.98
#2010-04-29|1041.67
#2010-04-30|1052.80
#2010-05-03|1046.12
#2010-05-04|1043.98
#2010-05-05|1040.97
#2010-05-06|1021.52
#2010-05-07|1019.09
#2010-05-10|1014.20
#2010-05-11|1006.45
#2010-05-12|1004.75
#2010-05-13|1023.33
#2010-05-14|1017.37
#2010-05-17| 994.96
#2010-05-18| 989.53
#2010-05-19| 992.95
#2010-05-20| 994.87
#2010-05-21| 973.96
#2010-05-24| 970.59
#2010-05-25| 951.87
#2010-05-26| 947.32
#2010-05-27| 958.70
#2010-05-28| 966.85
#2010-05-31| .
#2010-06-01| 962.76
#2010-06-02| 945.48
#2010-06-03| 966.50
#2010-06-04| 970.33
#2010-06-07| 941.12
#2010-06-08| 947.09
#2010-06-09| 936.30
#2010-06-10| 945.17
#2010-06-11| 952.90
#2010-06-14| 965.33
#2010-06-15| 970.23
#2010-06-16| 981.89
#2010-06-17| 983.53
#2010-06-18| 981.59
#2010-06-21| 999.53
#2010-06-22| 995.68
#2010-06-23| 987.21
#2010-06-24| 992.64
#2010-06-25| 981.66
#2010-06-28| 976.77
#2010-06-29| 971.48
#2010-06-30| 961.20
#2010-07-01| 960.96
#2010-07-02| 958.11
#2010-07-05| .
#2010-07-06| 976.79
#2010-07-07| 971.59
#2010-07-08| 979.97
#2010-07-09| 983.53
#2010-07-12| 980.58
#2010-07-13| 981.72
#2010-07-14| 995.18
#2010-07-15| 990.20
#2010-07-16| 984.82
#2010-07-19| 980.71
#2010-07-20| 971.84
#2010-07-21| 967.34
#2010-07-22| 966.42
#2010-07-23| 980.95
#2010-07-26| 986.77
#2010-07-27| 982.20
#2010-07-28|1002.15
#2010-07-29|1003.23
#2010-07-30| 996.63
#2010-08-02|1002.98
#2010-08-03|1016.78
#2010-08-04| 999.81
#2010-08-05|1014.18
#2010-08-06|1026.03
#2010-08-09|1017.09
#2010-08-10|1011.64
#2010-08-11| 996.28
#2010-08-12| 982.50
#2010-08-13| 982.92
#2010-08-16| 988.39
#2010-08-17| 984.59
#2010-08-18| 994.28
#2010-08-19|1006.58
#2010-08-20| 985.57
#2010-08-23| 985.78
#2010-08-24| 988.88
#2010-08-25| 973.20
#2010-08-26| 977.57
#2010-08-27| 981.47
#2010-08-30| 994.21
#2010-08-31| 977.82
#2010-09-01| 981.53
#2010-09-02| 992.56
#2010-09-03| 997.14
#2010-09-06| .
#2010-09-07|1017.02
#2010-09-08|1000.73
#2010-09-09|1009.25
#2010-09-10|1011.61
#2010-09-13|1022.79
#2010-09-14|1026.98
#2010-09-15|1016.45
#2010-09-16|1012.78
#2010-09-17|1020.07
#2010-09-20|1021.93
#2010-09-21|1024.70
#2010-09-22|1030.95
#2010-09-23|1032.49
#2010-09-24|1027.03
#2010-09-27|1039.57
#2010-09-28|1034.25
#2010-09-29|1043.09
#2010-09-30|1027.99
#2010-10-01|1032.62
#2010-10-04|1026.57
#2010-10-05|1039.30
#2010-10-06|1054.65
#2010-10-07|1061.46
#2010-10-08|1060.09
#2010-10-11|1059.19
#2010-10-12|1046.38
#2010-10-13|1047.76
#2010-10-14|1067.24
#2010-10-15|1057.28
#2010-10-18|1060.77
#2010-10-19|1058.47
#2010-10-20|1056.90
#2010-10-21|1051.35
#2010-10-22|1053.78
#2010-10-25|1060.39
#2010-10-26|1048.43
#2010-10-27|1041.11
#2010-10-28|1046.01
#2010-10-29|1046.65
#2010-11-01|1042.72
#2010-11-02|1041.65
#2010-11-03|1038.28
#2010-11-04|1062.85
#2010-11-05|1074.61
#2010-11-08|1085.78
#2010-11-09|1087.34
#2010-11-10|1077.91
#2010-11-11|1084.17
#2010-11-12|1072.70
#2010-11-15|1069.44
#2010-11-16|1060.61
#2010-11-17|1062.49
#2010-11-18|1077.22
#2010-11-19|1079.05
#2010-11-22|1084.04
#2010-11-23|1082.91
#2010-11-24|1072.20
#2010-11-25| .
#2010-11-26|1065.43
#2010-11-29|1070.53
#2010-11-30|1063.30
#2010-12-01|1067.70
#2010-12-02|1082.89
#2010-12-03|1097.59
#2010-12-06|1099.47
#2010-12-07|1093.76
#2010-12-08|1088.24
#2010-12-09|1095.62
#2010-12-10|1091.27
#2010-12-13|1103.96
#2010-12-14|1110.88
#2010-12-15|1103.07
#2010-12-16|1097.98
#2010-12-17|1100.12
#2010-12-20|1098.88
#2010-12-21|1108.50
#2010-12-22|1111.70
#2010-12-23|1115.55
#2010-12-24| .
#2010-12-27|1117.48
#2010-12-28|1124.16
#2010-12-29|1132.61
#2010-12-30|1128.41
#2010-12-31|1135.11
#2011-01-03|1132.75
#2011-01-04|1144.10
#2011-01-05|1130.36
#2011-01-06|1144.70
#2011-01-07|1148.14
#2011-01-10|1149.07
#2011-01-11|1143.69
#2011-01-12|1148.87
#2011-01-13|1162.28
#2011-01-14|1154.40
#2011-01-17| .
#2011-01-18|1157.37
#2011-01-19|1170.63
#2011-01-20|1147.01
#2011-01-21|1134.20
#2011-01-24|1141.45
#2011-01-25|1154.37
#2011-01-26|1150.88
#2011-01-27|1150.38
#2011-01-28|1147.05
#2011-01-31|1138.88
#2011-02-01|1148.52
#2011-02-02|1166.37
#2011-02-03|1161.78
#2011-02-04|1167.31
#2011-02-07|1165.86
#2011-02-08|1173.67
#2011-02-09|1163.06
#2011-02-10|1152.54
#2011-02-11|1149.51
#2011-02-14|1163.27
#2011-02-15|1160.86
#2011-02-16|1165.84
#2011-02-17|1178.57
#2011-02-18|1179.13
#2011-02-21| .
#2011-02-22|1161.80
#2011-02-23|1155.22
#2011-02-24|1148.41
#2011-02-25|1160.79
#2011-02-28|1168.29
#2011-03-01|1182.75
#2011-03-02|1163.83
#2011-03-03|1162.11
#2011-03-04|1171.43
#2011-03-07|1161.50
#2011-03-08|1154.05
#2011-03-09|1159.52
#2011-03-10|1140.75
#2011-03-11|1136.40
#2011-03-14|1069.25
#2011-03-15| 990.29
#2011-03-16|1049.73
#2011-03-17|1054.39
#2011-03-18|1050.79
#2011-03-21|1055.27
#2011-03-22|1095.45
#2011-03-23|1089.59
#2011-03-24|1084.60
#2011-03-25|1085.83
#2011-03-28|1079.12
#2011-03-29|1065.40
#2011-03-30|1077.57
#2011-03-31|1083.36
#2011-04-01|1063.71
#2011-04-04|1069.34
#2011-04-05|1051.34
#2011-04-06|1038.16
#2011-04-07|1041.18
#2011-04-08|1055.13
#2011-04-11|1056.74
#2011-04-12|1051.67
#2011-04-13|1056.46
#2011-04-14|1066.55
#2011-04-15|1061.79
#2011-04-18|1065.90
#2011-04-19|1053.82
#2011-04-20|1065.98
#2011-04-21|1079.92
#2011-04-22| .
#2011-04-25|1076.75
#2011-04-26|1070.57
#2011-04-27|1066.87
#2011-04-28|1091.43
#2011-04-29|1095.16
#2011-05-02|1109.26
#2011-05-03|1109.80
#2011-05-04|1108.70
#2011-05-05|1115.16
#2011-05-06|1099.16
#2011-05-09|1096.82
#2011-05-10|1101.25
#2011-05-11|1098.33
#2011-05-12|1089.88
#2011-05-13|1083.21
#2011-05-16|1069.23
#2011-05-17|1061.74
#2011-05-18|1072.93
#2011-05-19|1064.00
#2011-05-20|1061.71
#2011-05-23|1044.42
#2011-05-24|1042.95
#2011-05-25|1042.81
#2011-05-26|1058.76
#2011-05-27|1062.50
#2011-05-30| .
#2011-05-31|1077.47
#2011-06-01|1082.84
#2011-06-02|1067.31
#2011-06-03|1061.02
#2011-06-06|1055.39
#2011-06-07|1060.11
#2011-06-08|1062.23
#2011-06-09|1058.20
#2011-06-10|1058.87
#2011-06-13|1052.62
#2011-06-14|1060.19
#2011-06-15|1059.13
#2011-06-16|1042.28
#2011-06-17|1040.65
#2011-06-20|1038.72
#2011-06-21|1051.65
#2011-06-22|1065.49
#2011-06-23|1056.40
#2011-06-24|1067.84
#2011-06-27|1054.34
#2011-06-28|1060.53
#2011-06-29|1075.33
#2011-06-30|1085.00
#2011-07-01|1088.59
#2011-07-04| .
#2011-07-05|1099.81
#2011-07-06|1108.28
#2011-07-07|1102.31
#2011-07-08|1114.33
#2011-07-11|1109.80
#2011-07-12|1102.17
#2011-07-13|1112.78
#2011-07-14|1107.72
#2011-07-15|1110.71
#2011-07-18|1109.29
#2011-07-19|1106.57
#2011-07-20|1116.52
#2011-07-21|1120.83
#2011-07-22|1134.57
#2011-07-25|1127.00
#2011-07-26|1136.28
#2011-07-27|1131.24
#2011-07-28|1122.45
#2011-07-29|1121.78
#2011-08-01|1141.53
#2011-08-02|1124.45
#2011-08-03|1106.13
#2011-08-04|1079.91
#2011-08-05|1048.76
#2011-08-08|1032.52
#2011-08-09|1018.93
#2011-08-10|1033.15
#2011-08-11|1023.00
#2011-08-12|1022.81
#2011-08-15|1037.34
#2011-08-16|1038.51
#2011-08-17|1038.94
#2011-08-18|1026.62
#2011-08-19|1006.82
#2011-08-22| 990.73
#2011-08-23|1004.70
#2011-08-24| 991.29
#2011-08-25| 996.07
#2011-08-26|1005.30
#2011-08-29|1009.82
#2011-08-30|1023.14
#2011-08-31|1035.27
#2011-09-01|1036.92
#2011-09-02|1027.42
#2011-09-05| .
#2011-09-06| 988.89
#2011-09-07|1003.36
#2011-09-08|1006.78
#2011-09-09| 998.07
#2011-09-12| 983.04
#2011-09-13| 991.92
#2011-09-14| 982.97
#2011-09-15| 995.85
#2011-09-16|1012.30
#2011-09-19|1011.27
#2011-09-20| 998.32
#2011-09-21| 999.07
#2011-09-22| 977.30
#2011-09-23| 977.13
#2011-09-26| 954.04
#2011-09-27| 978.70
#2011-09-28| 983.50
#2011-09-29| 987.81
#2011-09-30| 980.35
#2011-10-03| 963.33
#2011-10-04| 945.01
#2011-10-05| 932.93
#2011-10-06| 953.93
#2011-10-07| 963.95
#2011-10-10| 966.09
#2011-10-11| 983.44
#2011-10-12| 979.44
#2011-10-13| 992.87
#2011-10-14| 977.28
#2011-10-17| 999.83
#2011-10-18| 981.21
#2011-10-19| 982.88
#2011-10-20| 973.02
#2011-10-21| 980.02
#2011-10-24| 997.38
#2011-10-25| 994.24
#2011-10-26| 989.96
#2011-10-27|1016.46
#2011-10-28|1031.27
#2011-10-31| 996.57
#2011-11-01| 977.92
#2011-11-02| 967.64
#2011-11-03| 964.88
#2011-11-04| 980.74
#2011-11-07| 980.10
#2011-11-08| 970.63
#2011-11-09| 981.50
#2011-11-10| 956.88
#2011-11-11| 961.28
#2011-11-14| 971.97
#2011-11-15| 965.34
#2011-11-16| 956.03
#2011-11-17| 957.89
#2011-11-18| 947.90
#2011-11-21| 940.37
#2011-11-22| 941.59
#2011-11-23| 934.29
#2011-11-24| .
#2011-11-25| 917.83
#2011-11-28| 927.20
#2011-11-29| 946.06
#2011-11-30| 947.32
#2011-12-01| 963.73
#2011-12-02| 965.76
#2011-12-05| 972.28
#2011-12-06| 959.68
#2011-12-07| 974.15
#2011-12-08| 968.42
#2011-12-09| 956.60
#2011-12-12| 963.19
#2011-12-13| 955.47
#2011-12-14| 947.92
#2011-12-15| 934.10
#2011-12-16| 937.67
#2011-12-19| 925.55
#2011-12-20| 930.24
#2011-12-21| 938.60
#2011-12-22| 934.64
#2011-12-23| 936.25
#2011-12-26| .
#2011-12-27| 939.72
#2011-12-28| 935.19
#2011-12-29| 937.67
#2011-12-30| 952.04
#2012-01-02| .
#2012-01-03| 957.74
#2012-01-04| 972.18
#2012-01-05| 960.96
#2012-01-06| 953.11
#2012-01-09| 955.35
#2012-01-10| 960.35
#2012-01-11| 961.69
#2012-01-12| 957.23
#2012-01-13| 964.13
#2012-01-16| .
#2012-01-17| 965.40
#2012-01-18| 969.27
#2012-01-19| 976.24
#2012-01-20| 992.18
#2012-01-23| 995.13
#2012-01-24| 988.53
#2012-01-25| 994.56
#2012-01-26|1004.36
#2012-01-27|1007.77
#2012-01-30|1004.17
#2012-01-31|1006.11
#2012-02-01|1010.07
#2012-02-02|1016.51
#2012-02-03|1011.58
#2012-02-06|1020.91
#2012-02-07|1021.77
#2012-02-08|1034.03
#2012-02-09|1032.59
#2012-02-10|1021.43
#2012-02-13|1027.88
#2012-02-14|1022.56
#2012-02-15|1043.53
#2012-02-16|1033.35
#2012-02-17|1041.08
#2012-02-20| .
#2012-02-21|1044.29
#2012-02-22|1046.90
#2012-02-23|1051.11
#2012-02-24|1052.37
#2012-02-27|1054.18
#2012-02-28|1060.03
#2012-02-29|1055.30
#2012-03-01|1048.65
#2012-03-02|1050.03
#2012-03-05|1044.97
#2012-03-06|1040.16
#2012-03-07|1034.03
#2012-03-08|1045.91
#2012-03-09|1048.15
#2012-03-12|1045.82
#2012-03-13|1044.02
#2012-03-14|1044.96
#2012-03-15|1056.30
#2012-03-16|1059.25
#2012-03-19|1059.32
#2012-03-20|1054.64
#2012-03-21|1044.44
#2012-03-22|1057.87
#2012-03-23|1049.51
#2012-03-26|1044.87
#2012-03-27|1064.90
#2012-03-28|1059.01
#2012-03-29|1057.60
#2012-03-30|1053.16
#2012-04-02|1057.82
#2012-04-03|1051.98
#2012-04-04|1033.43
#2012-04-05|1030.62
#2012-04-06| .
#2012-04-09|1021.20
#2012-04-10|1024.67
#2012-04-11|1014.83
#2012-04-12|1021.60
#2012-04-13|1028.52
#2012-04-16|1022.37
#2012-04-17|1017.49
#2012-04-18|1029.75
#2012-04-19|1023.21
#2012-04-20|1020.56
#2012-04-23|1020.45
#2012-04-24|1014.97
#2012-04-25|1018.11
#2012-04-26|1025.29
#2012-04-27|1022.39
#2012-04-30|1029.95
#2012-05-01|1012.51
#2012-05-02|1017.77
#2012-05-03|1015.05
#2012-05-04|1018.87
#2012-05-07| 991.86
#2012-05-08| 997.99
#2012-05-09| 987.10
#2012-05-10| 982.50
#2012-05-11| 974.35
#2012-05-14| 970.45
#2012-05-15| 959.27
#2012-05-16| 943.32
#2012-05-17| 959.01
#2012-05-18| 936.77
#2012-05-21| 936.49
#2012-05-22| 941.37
#2012-05-23| 931.91
#2012-05-24| 930.65
#2012-05-25| 928.75
#2012-05-28| .
#2012-05-29| 937.85
#2012-05-30| 936.69
#2012-05-31| 936.90
#2012-06-01| 926.95
#2012-06-04| 908.06
#2012-06-05| 918.38
#2012-06-06| 928.17
#2012-06-07| 936.78
#2012-06-08| 921.11
#2012-06-11| 939.35
#2012-06-12| 932.85
#2012-06-13| 936.33
#2012-06-14| 935.12
#2012-06-15| 944.10
#2012-06-18| 956.02
#2012-06-19| 952.08
#2012-06-20| 962.46
#2012-06-21| 957.94
#2012-06-22| 951.70
#2012-06-25| 953.31
#2012-06-26| 948.39
#2012-06-27| 954.59
#2012-06-28| 971.08
#2012-06-29| 981.59
#2012-07-02| 986.54
#2012-07-03| 992.20
#2012-07-04| .
#2012-07-05| 992.46
#2012-07-06| 992.82
#2012-07-09| 980.49
#2012-07-10| 977.53
#2012-07-11| 976.35
#2012-07-12| 967.45
#2012-07-13| 968.71
#2012-07-16| 973.37
#2012-07-17| 969.99
#2012-07-18| 968.37
#2012-07-19| 979.39
#2012-07-20| 966.36
#2012-07-23| 950.93
#2012-07-24| 949.47
#2012-07-25| 937.66
#2012-07-26| 946.89
#2012-07-27| 956.37
#2012-07-30| 968.24
#2012-07-31| 974.87
#2012-08-01| 967.57
#2012-08-02| 970.06
#2012-08-03| 958.06
#2012-08-06| 975.60
#2012-08-07| 979.98
#2012-08-08| 984.08
#2012-08-09| 988.30
#2012-08-10| 986.26
#2012-08-13| 985.40
#2012-08-14| 984.46
#2012-08-15| 980.03
#2012-08-16| 987.48
#2012-08-17| 992.43
#2012-08-20| 992.98
#2012-08-21| 994.18
#2012-08-22| 991.53
#2012-08-23|1004.11
#2012-08-24| 992.66
#2012-08-27| 990.63
#2012-08-28| 982.74
#2012-08-29| 984.13
#2012-08-30| 977.57
#2012-08-31| 969.12
#2012-09-03| .
#2012-09-04| 962.74
#2012-09-05| 953.02
#2012-09-06| 947.98
#2012-09-07| 977.78
#2012-09-10| 978.27
#2012-09-11| 978.74
#2012-09-12| 989.59
#2012-09-13| 996.44
#2012-09-14|1005.57
#2012-09-17|1000.87
#2012-09-18|1003.65
#2012-09-19|1014.92
#2012-09-20|1002.25
#2012-09-21|1006.32
#2012-09-24|1005.84
#2012-09-25|1010.08
#2012-09-26| 993.48
#2012-09-27| 999.39
#2012-09-28| 991.64
#2012-10-01| 983.57
#2012-10-02| 983.00
#2012-10-03| 975.49
#2012-10-04| 984.70
#2012-10-05| 985.64
#2012-10-08| 988.98
#2012-10-09| 978.96
#2012-10-10| 965.69
#2012-10-11| 959.96
#2012-10-12| 966.88
#2012-10-15| 968.26
#2012-10-16| 977.32
#2012-10-17| 987.48
#2012-10-18| 995.90
#2012-10-19| 995.57
#2012-10-22| 992.01
#2012-10-23| 988.10
#2012-10-24| 983.97
#2012-10-25| 989.42
#2012-10-26| 983.66
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 979.59
#2012-11-01| 979.41
#2012-11-02| 986.57
#2012-11-05| 985.25
#2012-11-06| 980.92
#2012-11-07| 987.49
#2012-11-08| 974.03
#2012-11-09| 971.37
#2012-11-12| 963.88
#2012-11-13| 962.24
#2012-11-14| 955.69
#2012-11-15| 960.66
#2012-11-16| 972.54
#2012-11-19| 985.54
#2012-11-20| 979.73
#2012-11-21| 979.95
#2012-11-22| .
#2012-11-23| 993.08
#2012-11-26| 998.61
#2012-11-27| 999.69
#2012-11-28| 992.98
#2012-11-29| 999.98
#2012-11-30|1000.00
#2012-12-03|1001.10
#2012-12-04|1004.71
#2012-12-05|1002.83
#2012-12-06|1008.80
#2012-12-07|1010.75
#2012-12-10|1009.35
#2012-12-11|1007.02
#2012-12-12|1008.67
#2012-12-13|1010.07
#2012-12-14|1014.66
#2012-12-17|1017.66
#2012-12-18|1023.62
#2012-12-19|1043.03
#2012-12-20|1041.68
#2012-12-21|1037.80
#2012-12-24|1031.92
#2012-12-25|1036.95
#2012-12-26|1038.12
#2012-12-27|1042.12
#2012-12-28|1046.80
#2012-12-31|1042.87
#2013-01-01|1042.87
#2013-01-02|1041.06
#2013-01-03|1044.57
#2013-01-04|1060.09
#2013-01-07|1057.05
#2013-01-08|1052.62
#2013-01-09|1055.01
#2013-01-10|1062.27
#2013-01-11|1061.62
#2013-01-14|1059.58
#2013-01-15|1071.89
#2013-01-16|1057.47
#2013-01-17|1051.12
#2013-01-18|1066.31
#2013-01-21|1062.60
#2013-01-22|1070.57
#2013-01-23|1059.16
#2013-01-24|1055.94
#2013-01-25|1063.80
#2013-01-28|1063.73
#2013-01-29|1070.26
#2013-01-30|1080.44
#2013-01-31|1082.94
#2013-02-01|1073.26
#2013-02-04|1084.07
#2013-02-05|1060.77
#2013-02-06|1085.47
#2013-02-07|1087.28
#2013-02-08|1082.45
#2013-02-11|1076.07
#2013-02-12|1088.74
#2013-02-13|1076.54
#2013-02-14|1079.38
#2013-02-15|1062.51
#2013-02-18|1077.86
#2013-02-19|1082.06
#2013-02-20|1090.43
#2013-02-21|1085.10
#2013-02-22|1082.75
#2013-02-25|1091.97
#2013-02-26|1096.16
#2013-02-27|1087.51
#2013-02-28|1103.42
#2013-03-01|1100.13
#2013-03-04|1104.85
#2013-03-05|1101.22
#2013-03-06|1114.51
#2013-03-07|1105.76
#2013-03-08|1105.90
#2013-03-11| .
#2013-03-12|1120.37
#2013-03-13|1114.34
#2013-03-14|1119.13
#2013-03-15|1138.38
#2013-03-18|1117.22
#2013-03-19|1133.21
#2013-03-20|1127.26
#2013-03-21|1143.36
#2013-03-22|1132.81
#2013-03-25|1143.16
#2013-03-26|1143.52
#2013-03-27|1146.95
#2013-03-28|1141.07
#2013-03-29| .
#2013-04-01|1116.76
#2013-04-02|1108.62
#2013-04-03|1131.17
#2013-04-04|1121.84
#2013-04-05|1135.51
#2013-04-08|1148.08
#2013-04-09|1147.96
#2013-04-10|1160.27
#2013-04-11|1182.61
#2013-04-12|1191.59
#2013-04-15|1184.97
#2013-04-16|1174.14
#2013-04-17|1189.92
#2013-04-18|1172.35
#2013-04-19|1168.19
#2013-04-22|1184.42
#2013-04-23|1179.84
#2013-04-24|1199.11
#2013-04-25|1206.39
#2013-04-26|1215.43
#2013-04-29|1211.21
#2013-04-30|1223.05
#2013-05-01|1217.87
#2013-05-02|1206.86
#2013-05-03|1197.75
#2013-05-06|1196.01
#2013-05-07|1227.36
#2013-05-08|1236.81
#2013-05-09|1221.19
#2013-05-10|1220.15
#2013-05-13|1235.01
#2013-05-14|1230.17
#2013-05-15|1245.20
#2013-05-16|1243.92
#2013-05-17|1240.68
#2013-05-20|1261.79
#2013-05-21|1259.98
#2013-05-22|1254.18
#2013-05-23|1198.19
#2013-05-24|1204.60
#2013-05-27|1174.66
#2013-05-28|1175.42
#2013-05-29|1193.33
#2013-05-30|1154.84
#2013-05-31|1154.22
#2013-06-03|1135.40
#2013-06-04|1154.46
#2013-06-05|1149.00
#2013-06-06|1118.39
#2013-06-07|1115.64
#2013-06-10|1144.07
#2013-06-11|1154.43
#2013-06-12|1161.27
#2013-06-13|1127.85
#2013-06-14|1138.47
#2013-06-17|1163.26
#2013-06-18|1157.75
#2013-06-19|1179.77
#2013-06-20|1129.86
#2013-06-21|1140.23
#2013-06-24|1126.37
#2013-06-25|1117.15
#2013-06-26|1115.20
#2013-06-27|1131.56
#2013-06-28|1155.90
#2013-07-01|1165.33
#2013-07-02|1177.56
#2013-07-03|1182.00
#2013-07-04|1177.40
#2013-07-05|1185.25
#2013-07-08|1168.49
#2013-07-09|1189.47
#2013-07-10|1199.00
#2013-07-11|1217.72
#2013-07-12|1216.27
#2013-07-15|1211.40
#2013-07-16|1224.73
#2013-07-17|1221.44
#2013-07-18|1219.84
#2013-07-19|1213.79
#2013-07-22|1228.61
#2013-07-23|1232.87
#2013-07-24|1227.46
#2013-07-25|1217.50
#2013-07-26|1203.35
#2013-07-29|1171.50
#2013-07-30|1187.74
#2013-07-31|1169.90
#2013-08-01|1189.96
#2013-08-02|1223.30
#2013-08-05|1215.39
#2013-08-06|1231.13
#2013-08-07|1208.01
#2013-08-08|1202.39
#2013-08-09|1201.05
#2013-08-12|1194.09
#2013-08-13|1197.84
#2013-08-14|1210.92
#2013-08-15|1195.97
#2013-08-16|1190.51
#2013-08-19|1190.25
#2013-08-20|1173.67
#2013-08-21|1163.61
#2013-08-22|1151.67
#2013-08-23|1172.14
#2013-08-26|1170.29
#2013-08-27|1175.55
#2013-08-28|1151.52
#2013-08-29|1148.61
#2013-08-30|1144.03
#2013-09-02|1145.01
#2013-09-03|1167.77
#2013-09-04|1174.98
#2013-09-05|1173.00
#2013-09-06|1175.11
#2013-09-09|1191.15
#2013-09-10|1198.43
#2013-09-11|1202.53
#2013-09-12|1206.87
#2013-09-13|1204.77
#2013-09-16|1214.30
#2013-09-17|1206.15
#2013-09-18|1221.12
#2013-09-19|1239.69
#2013-09-20|1240.00
#2013-09-23|1248.21
#2013-09-24|1243.72
#2013-09-25|1241.40
#2013-09-26|1246.04
#2013-09-27|1252.03
#2013-09-30|1231.47
#2013-10-01|1231.52
#2013-10-02|1224.90
#2013-10-03|1224.98
#2013-10-04|1216.82
#2013-10-07|1202.25
#2013-10-08|1206.61
#2013-10-09|1218.29
#2013-10-10|1218.94
#2013-10-11|1234.29
#2013-10-14|1235.94
#2013-10-15|1232.13
#2013-10-16|1228.33
#2013-10-17|1248.10
#2013-10-18|1250.09
#2013-10-21|1252.02
#2013-10-22|1253.38
#2013-10-23|1246.18
#2013-10-24|1250.89
#2013-10-25|1229.38
#2013-10-28|1242.15
#2013-10-29|1233.14
#2013-10-30|1245.23
#2013-10-31|1235.80
#2013-11-01|1220.26
#2013-11-04|1221.95
#2013-11-05|1221.03
#2013-11-06|1227.68
#2013-11-07|1216.31
#2013-11-08|1207.69
#2013-11-11|1214.60
#2013-11-12|1226.46
#2013-11-13|1225.21
#2013-11-14|1233.53
#2013-11-15|1249.08
#2013-11-18|1255.77
#2013-11-19|1249.54
#2013-11-20|1249.63
#2013-11-21|1247.64
#2013-11-22|1248.30
#2013-11-25|1252.79
#2013-11-26|1250.70
#2013-11-27|1239.35
#2013-11-28|1249.79
#2013-11-29|1246.66
#2013-12-02|1241.58
#2013-12-03|1250.19
#2013-12-04|1229.32
#2013-12-05|1224.69
#2013-12-06|1222.80
#2013-12-09|1235.13
#2013-12-10|1236.77
#2013-12-11|1233.13
#2013-12-12|1220.51
#2013-12-13|1217.12
#2013-12-16|1204.72
#2013-12-17|1215.51
#2013-12-18|1225.84
#2013-12-19|1224.40
#2013-12-20|1225.34
#2013-12-23|1227.76
#2013-12-24|1223.17
#2013-12-25|1223.60
#2013-12-26|1236.48
#2013-12-27|1242.36
#2013-12-30|1252.07
#2013-12-31|1252.90
#2014-01-01|1252.90
#2014-01-02|1254.24
#2014-01-03|1256.47
#2014-01-06|1246.86
#2014-01-07|1238.82
#2014-01-08|1256.07
#2014-01-09|1248.29
#2014-01-10|1256.28
#2014-01-13|1263.52
#2014-01-14|1236.95
#2014-01-15|1248.81
#2014-01-16|1251.54
#2014-01-17|1255.08
#2014-01-20|1252.86
#2014-01-21|1252.34
#2014-01-22|1255.26
#2014-01-23|1248.96
#2014-01-24|1241.11
#2014-01-27|1209.33
#2014-01-28|1202.64
#2014-01-29|1233.03
#2014-01-30|1201.72
#2014-01-31|1205.82
#2014-02-03|1192.87
#2014-02-04|1143.31
#2014-02-05|1162.42
#2014-02-06|1158.14
#2014-02-07|1177.85
#2014-02-10|1191.28
#2014-02-11|1190.35
#2014-02-12|1203.08
#2014-02-13|1190.08
#2014-02-14|1180.96
#2014-02-17|1188.15
#2014-02-18|1210.11
#2014-02-19|1207.66
#2014-02-20|1186.62
#2014-02-21|1206.66
#2014-02-24|1205.24
#2014-02-25|1220.13
#2014-02-26|1212.70
#2014-02-27|1210.50
#2014-02-28|1206.67
#2014-03-03|1198.88
#2014-03-04|1198.97
#2014-03-05|1204.41
#2014-03-06|1210.94
#2014-03-07|1215.27
#2014-03-10|1206.67
#2014-03-11|1212.49
#2014-03-12|1193.09
#2014-03-13|1195.06
#2014-03-14|1168.35
#2014-03-17|1160.12
#2014-03-18|1171.66
#2014-03-19|1168.69
#2014-03-20|1142.30
#2014-03-21|1144.00
#2014-03-24|1160.78
#2014-03-25|1160.26
#2014-03-26|1168.28
#2014-03-27|1174.96
#2014-03-28|1176.46
#2014-03-31|1189.82
#2014-04-01|1188.40
#2014-04-02|1194.33
#2014-04-03|1198.40
#2014-04-04|1200.65
#2014-04-07|1188.07
#2014-04-08|1180.55
#2014-04-09|1164.92
#2014-04-10|1169.07
#2014-04-11|1155.95
#2014-04-14|1153.61
#2014-04-15|1156.87
#2014-04-16|1175.98
#2014-04-17|1176.93
#2014-04-18|1181.14
#2014-04-21|1178.08
#2014-04-22|1171.29
#2014-04-23|1180.88
#2014-04-24|1176.25
#2014-04-25|1179.70
#2014-04-28|1165.42
#2014-04-29|1166.64
#2014-04-30|1170.77
#2014-05-01|1185.67
#2014-05-02|1187.13
#2014-05-05|1187.07
#2014-05-06|1192.69
#2014-05-07|1164.62
#2014-05-08|1171.30
#2014-05-09|1175.79
#2014-05-12|1167.51
#2014-05-13|1183.81
#2014-05-14|1193.26
#2014-05-15|1192.26
#2014-05-16|1178.00
#2014-05-19|1173.24
#2014-05-20|1174.57
#2014-05-21|1170.23
#2014-05-22|1185.08
#2014-05-23|1193.39
#2014-05-26|1204.34
#2014-05-27|1202.72
#2014-05-28|1208.57
#2014-05-29|1213.56
#2014-05-30|1213.08
#2014-06-02|1224.16
#2014-06-03|1228.96
#2014-06-04|1229.99
#2014-06-05|1230.68
#2014-06-06|1231.22
#2014-06-09|1232.00
#2014-06-10|1228.62
#2014-06-11|1241.35
#2014-06-12|1241.34
#2014-06-13|1244.25
#2014-06-16|1238.46
#2014-06-17|1236.94
#2014-06-18|1246.27
#2014-06-19|1266.28
#2014-06-20|1262.95
#2014-06-23|1262.45
#2014-06-24|1261.47
#2014-06-25|1259.15
#2014-06-26|1265.64
#2014-06-27|1259.74
#2014-06-30|1267.95
#2014-07-01|1276.44
#2014-07-02|1280.56
#2014-07-03|1274.34
#2014-07-04|1281.04
#2014-07-07|1279.35
#2014-07-08|1278.40
#2014-07-09|1271.46
#2014-07-10|1266.68
#2014-07-11|1263.65
#2014-07-14|1268.60
#2014-07-15|1274.39
#2014-07-16|1275.65
#2014-07-17|1276.53
#2014-07-18|1269.75
#2014-07-21|1270.98
#2014-07-22|1278.64
#2014-07-23|1279.25
#2014-07-24|1275.21
#2014-07-25|1283.95
#2014-07-28|1288.76
#2014-07-29|1289.70
#2014-07-30|1285.06
#2014-07-31|1283.57
#2014-08-01|1278.78
#2014-08-04|1274.65
#2014-08-05|1259.99
#2014-08-06|1254.65
#2014-08-07|1260.43
#2014-08-08|1238.23
#2014-08-11|1257.36
#2014-08-12|1261.28
#2014-08-13|1264.05
#2014-08-14|1270.49
#2014-08-15|1271.88
#2014-08-18|1270.06
#2014-08-19|1276.52
#2014-08-20|1272.17
#2014-08-21|1275.58
#2014-08-22|1268.87
#2014-08-25|1274.48
#2014-08-26|1267.88
#2014-08-27|1269.39
#2014-08-28|1265.00
#2014-08-29|1261.02
#2014-09-01|1261.21
#2014-09-02|1263.77
#2014-09-03|1272.09
#2014-09-04|1266.04
#2014-09-05|1265.04
#2014-09-08|1263.61
#2014-09-09|1255.78
#2014-09-10|1255.24
#2014-09-11|1257.80
#2014-09-12|1254.19
#2014-09-15|1253.18
#2014-09-16|1249.46
#2014-09-17|1242.61
#2014-09-18|1240.99
#2014-09-19|1249.69
#2014-09-22|1246.82
#2014-09-23|1247.70
#2014-09-24|1244.81
#2014-09-25|1260.04
#2014-09-26|1244.13
#2014-09-29|1243.34
#2014-09-30|1230.28
#2014-10-01|1225.23
#2014-10-02|1205.63
#2014-10-03|1196.98
#2014-10-06|1215.37
#2014-10-07|1219.47
#2014-10-08|1206.27
#2014-10-09|1201.53
#2014-10-10|1185.14
#2014-10-13|1190.36
#2014-10-14|1170.11
#2014-10-15|1185.62
#2014-10-16|1162.78
#2014-10-17|1144.26
#2014-10-20|1179.40
#2014-10-21|1167.19
#2014-10-22|1188.12
#2014-10-23|1177.63
#2014-10-24|1184.51
#2014-10-27|1196.46
#2014-10-28|1193.27
#2014-10-29|1208.47
#2014-10-30|1206.83
#2014-10-31|1222.10
#2014-11-03|1203.92
#2014-11-04|1236.88
#2014-11-05|1227.17
#2014-11-06|1212.96
#2014-11-07|1216.01
#2014-11-10|1218.52
#2014-11-11|1219.53
#2014-11-12|1227.53
#2014-11-13|1232.28
#2014-11-14|1234.63
#2014-11-17|1208.70
#2014-11-18|1226.50
#2014-11-19|1217.78
#2014-11-20|1214.87
#2014-11-21|1223.05
#2014-11-24|1217.09
#2014-11-25|1228.37
#2014-11-26|1230.49
#2014-11-27|1217.20
#2014-11-28|1222.66
#2014-12-01|1229.75
#2014-12-02|1228.34
#2014-12-03|1223.36
#2014-12-04|1230.16
#2014-12-05|1220.54
#2014-12-08|1224.08
#2014-12-09|1232.05
#2014-12-10|1213.83
#2014-12-11|1200.54
#2014-12-12|1210.34
#2014-12-15|1195.37
#2014-12-16|1184.03
#2014-12-17|1179.27
#2014-12-18|1185.29
#2014-12-19|1205.95
#2014-12-22|1205.23
#2014-12-23|1198.67
#2014-12-24|1211.01
#2014-12-25|1207.79
#2014-12-26|1212.62
#2014-12-29|1211.19
#2014-12-30|1208.52
#2014-12-31|1204.45
#2015-01-01|1204.45
#2015-01-02|1202.61
#2015-01-05|1201.25
#2015-01-06|1178.01
#2015-01-07|1171.63
#2015-01-08|1184.44
#2015-01-09|1193.63
#2015-01-12|1197.33
#2015-01-13|1195.83
#2015-01-14|1197.02
#2015-01-15|1212.38
#2015-01-16|1195.19
#2015-01-19|1200.80
#2015-01-20|1212.50
#2015-01-21|1213.88
#2015-01-22|1211.79
#2015-01-23|1224.84
#2015-01-26|1219.33
#2015-01-27|1245.59
#2015-01-28|1245.80
#2015-01-29|1230.62
#2015-01-30|1236.01
#2015-02-02|1234.40
#2015-02-03|1218.88
#2015-02-04|1236.90
#2015-02-05|1231.66
#2015-02-06|1224.83
#2015-02-09|1231.80
#2015-02-10|1227.62
#2015-02-11|1217.99
#2015-02-12|1243.94
#2015-02-13|1247.59
#2015-02-16|1256.63
#2015-02-17|1254.17
#2015-02-18|1268.16
#2015-02-19|1277.68
#2015-02-20|1283.17
#2015-02-23|1283.63
#2015-02-24|1285.13
#2015-02-25|1288.28
#2015-02-26|1292.78
#2015-02-27|1291.91
#2015-03-02|1287.93
#2015-03-03|1295.30
#2015-03-04|1286.37
#2015-03-05|1284.31
#2015-03-06|1288.19
#2015-03-09|1279.53
#2015-03-10|1272.70
#2015-03-11|1270.02
#2015-03-12|1285.85
#2015-03-13|1294.50
#2015-03-16|1292.05
#2015-03-17|1299.83
#2015-03-18|1312.08
#2015-03-19|1309.62
#2015-03-20|1319.93
#2015-03-23|1333.83
#2015-03-24|1329.89
#2015-03-25|1340.03
#2015-03-26|1327.05
#2015-03-27|1315.62
#2015-03-30|1312.11
#2015-03-31|1302.62
#2015-04-01|1296.32
#2015-04-02|1314.13
#2015-04-03|1328.78
#2015-04-06|1326.27
#2015-04-07|1326.24
#2015-04-08|1341.17
#2015-04-09|1345.87
#2015-04-10|1345.47
#2015-04-13|1343.03
#2015-04-14|1358.17
#2015-04-15|1353.93
#2015-04-16|1361.84
#2015-04-17|1357.16
#2015-04-20|1347.32
#2015-04-21|1364.90
#2015-04-22|1371.50
#2015-04-23|1376.06
#2015-04-24|1380.19
#2015-04-27|1381.07
#2015-04-28|1390.91
#2015-04-29|1389.02
#2015-04-30|1357.90
#2015-05-01|1348.40
#2015-05-04|1349.03
#2015-05-05|1348.60
#2015-05-06|1354.01
#2015-05-07|1342.41
#2015-05-08|1350.06
#2015-05-11|1356.71
#2015-05-12|1357.76
#2015-05-13|1367.43
#2015-05-14|1358.01
#2015-05-15|1371.26
#2015-05-18|1379.20
#2015-05-19|1374.95
#2015-05-20|1375.97
#2015-05-21|1377.40
#2015-05-22|1376.86
#2015-05-25|1384.13
#2015-05-26|1371.37
#2015-05-27|1364.34
#2015-05-28|1365.38
#2015-05-29|1366.30
#2015-06-01|1366.23
#2015-06-02|1364.65
#2015-06-03|1361.38
#2015-06-04|1359.43
#2015-06-05|1342.97
#2015-06-08|1340.40
#2015-06-09|1328.15
#2015-06-10|1339.46
#2015-06-11|1345.25
#2015-06-12|1352.46
#2015-06-15|1348.55
#2015-06-16|1339.66
#2015-06-17|1329.41
#2015-06-18|1329.96
#2015-06-19|1342.66
#2015-06-22|1351.72
#2015-06-23|1364.55
#2015-06-24|1362.02
#2015-06-25|1361.16
#2015-06-26|1353.38
#2015-06-29|1332.11
#2015-06-30|1340.27
#2015-07-01|1339.00
#2015-07-02|1346.59
#2015-07-03|1350.21
#2015-07-06|1324.28
#2015-07-07|1337.48
#2015-07-08|1302.65
#2015-07-09|1304.59
#2015-07-10|1296.54
#2015-07-13|1313.31
#2015-07-14|1330.37
#2015-07-15|1330.84
#2015-07-16|1340.79
#2015-07-17|1344.26
#2015-07-20|1341.32
#2015-07-21|1352.81
#2015-07-22|1337.32
#2015-07-23|1343.85
#2015-07-24|1339.77
#2015-07-27|1328.20
#2015-07-28|1318.11
#2015-07-29|1319.85
#2015-07-30|1322.69
#2015-07-31|1335.56
#2015-08-03|1332.41
#2015-08-04|1333.31
#2015-08-05|1327.59
#2015-08-06|1334.54
#2015-08-07|1342.94
#2015-08-10|1348.66
#2015-08-11|1340.93
#2015-08-12|1330.35
#2015-08-13|1327.40
#2015-08-14|1326.48
#2015-08-17|1329.17
#2015-08-18|1326.72
#2015-08-19|1309.93
#2015-08-20|1295.91
#2015-08-21|1268.97
#2015-08-24|1228.37
#2015-08-25|1186.15
#2015-08-26|1223.29
#2015-08-27|1230.00
#2015-08-28|1262.11
#2015-08-31|1249.84
#2015-09-01|1217.62
#2015-09-02|1204.94
#2015-09-03|1210.77
#2015-09-04|1198.11
#2015-09-07|1196.08
#2015-09-08|1176.58
#2015-09-09|1233.85
#2015-09-10|1212.57
#2015-09-11|1215.45
#2015-09-14|1208.77
#2015-09-15|1206.28
#2015-09-16|1213.41
#2015-09-17|1223.56
#2015-09-18|1212.86
#2015-09-21|1203.24
#2015-09-22|1208.09
#2015-09-23|1196.56
#2015-09-24|1183.25
#2015-09-25|1188.03
#2015-09-28|1184.97
#2015-09-29|1144.58
#2015-09-30|1171.63
#2015-10-01|1193.19
#2015-10-02|1199.55
#2015-10-05|1207.29
#2015-10-06|1217.33
#2015-10-07|1235.91
#2015-10-08|1230.67
#2015-10-09|1248.55
#2015-10-12|1255.97
#2015-10-13|1246.94
#2015-10-14|1232.94
#2015-10-15|1257.82
#2015-10-16|1263.00
#2015-10-19|1255.45
#2015-10-20|1252.98
#2015-10-21|1268.60
#2015-10-22|1257.90
#2015-10-23|1275.31
#2015-10-26|1282.61
#2015-10-27|1278.13
#2015-10-28|1278.00
#2015-10-29|1270.08
#2015-10-30|1280.24
#2015-11-02|1261.48
#2015-11-03|1261.18
#2015-11-04|1269.22
#2015-11-05|1275.56
#2015-11-06|1266.37
#2015-11-09|1275.79
#2015-11-10|1270.54
#2015-11-11|1276.27
#2015-11-12|1277.05
#2015-11-13|1268.02
#2015-11-16|1251.72
#2015-11-17|1261.44
#2015-11-18|1259.55
#2015-11-19|1279.52
#2015-11-20|1283.57
#2015-11-23|1281.45
#2015-11-24|1288.57
#2015-11-25|1279.20
#2015-11-26|1286.83
#2015-11-27|1276.84
#2015-11-30|1260.74
#2015-12-01|1281.92
#2015-12-02|1275.86
#2015-12-03|1276.84
#2015-12-04|1260.14
#2015-12-07|1263.10
#2015-12-08|1251.38
#2015-12-09|1249.29
#2015-12-10|1244.03
#2015-12-11|1251.08
#2015-12-14|1236.92
#2015-12-15|1215.18
#2015-12-16|1242.54
#2015-12-17|1250.94
#2015-12-18|1242.76
#2015-12-21|1243.74
#2015-12-22|1249.02
#2015-12-23|1249.96
#2015-12-24|1250.07
#2015-12-25|1246.04
#2015-12-28|1250.10
#2015-12-29|1256.88
#2015-12-30|1257.62
#2015-12-31|1259.83
#2016-01-01|1259.83
#2016-01-04|1234.81
#2016-01-05|1232.91
#2016-01-06|1223.44
#2016-01-07|1202.29
#2016-01-08|1199.95
#2016-01-11|1195.32
#2016-01-12|1162.70
#2016-01-13|1188.80
#2016-01-14|1164.55
#2016-01-15|1167.10
#2016-01-18|1152.95
#2016-01-19|1156.68
#2016-01-20|1126.03
#2016-01-21|1093.63
#2016-01-22|1137.56
#2016-01-25|1150.92
#2016-01-26|1127.03
#2016-01-27|1151.90
#2016-01-28|1147.29
#2016-01-29|1160.79
#2016-02-01|1178.87
#2016-02-02|1174.55
#2016-02-03|1157.98
#2016-02-04|1160.69
#2016-02-05|1151.27
#2016-02-08|1168.03
#2016-02-09|1128.26
#2016-02-10|1105.68
#2016-02-11|1114.91
#2016-02-12|1062.88
#2016-02-15|1116.68
#2016-02-16|1127.02
#2016-02-17|1112.12
#2016-02-18|1139.39
#2016-02-19|1133.79
#2016-02-22|1139.30
#2016-02-23|1140.53
#2016-02-24|1141.00
#2016-02-25|1142.05
#2016-02-26|1138.36
#2016-02-29|1136.03
#2016-03-01|1134.61
#2016-03-02|1170.54
#2016-03-03|1188.81
#2016-03-04|1195.28
#2016-03-07|1188.59
#2016-03-08|1183.97
#2016-03-09|1170.84
#2016-03-10|1182.55
#2016-03-11|1190.14
#2016-03-14|1204.09
#2016-03-15|1203.31
#2016-03-16|1189.51
#2016-03-17|1213.01
#2016-03-18|1207.55
#2016-03-21|1205.35
#2016-03-22|1222.20
#2016-03-23|1210.08
#2016-03-24|1200.15
#2016-03-25|1207.41
#2016-03-28|1212.38
#2016-03-29|1210.59
#2016-03-30|1211.21
#2016-03-31|1206.27
#2016-04-01|1171.15
#2016-04-04|1182.75
#2016-04-05|1162.18
#2016-04-06|1166.41
#2016-04-07|1187.07
#2016-04-08|1192.75
#2016-04-11|1193.52
#2016-04-12|1202.05
#2016-04-13|1220.96
#2016-04-14|1249.06
#2016-04-15|1247.73
#2016-04-18|1219.32
#2016-04-19|1247.20
#2016-04-20|1248.47
#2016-04-21|1268.26
#2016-04-22|1257.50
#2016-04-25|1257.46
#2016-04-26|1248.89
#2016-04-27|1242.10
#2016-04-28|1235.53
#2016-04-29|1246.08
#2016-05-02|1221.00
#2016-05-03|1221.34
#2016-05-04|1211.74
#2016-05-05|1207.73
#2016-05-06|1210.08
#2016-05-09|1200.55
#2016-05-10|1213.53
#2016-05-11|1215.69
#2016-05-12|1215.89
#2016-05-13|1197.91
#2016-05-16|1200.34
#2016-05-17|1211.52
#2016-05-18|1203.55
#2016-05-19|1196.33
#2016-05-20|1197.93
#2016-05-23|1204.31
#2016-05-24|1189.82
#2016-05-25|1202.96
#2016-05-26|1208.46
#2016-05-27|1213.44
#2016-05-30|1212.54
#2016-05-31|1225.78
#2016-06-01|1225.56
#2016-06-02|1215.85
#2016-06-03|1236.38
#2016-06-06|1229.79
#2016-06-07|1242.48
#2016-06-08|1256.48
#2016-06-09|1249.19
#2016-06-10|1237.46
#2016-06-13|1204.03
#2016-06-14|1197.15
#2016-06-15|1201.78
#2016-06-16|1190.38
#2016-06-17|1194.61
#2016-06-20|1219.44
#2016-06-21|1229.55
#2016-06-22|1222.94
#2016-06-23|1224.68
#2016-06-24|1175.68
#2016-06-27|1192.24
#2016-06-28|1185.50
#2016-06-29|1208.35
#2016-06-30|1213.59
#2016-07-01|1222.21
#2016-07-04|1230.47
#2016-07-05|1231.89
#2016-07-06|1215.82
#2016-07-07|1215.95
#2016-07-08|1204.14
#2016-07-11|1224.80
#2016-07-12|1231.17
#2016-07-13|1245.80
#2016-07-14|1246.90
#2016-07-15|1249.18
#2016-07-18|1249.56
#2016-07-19|1254.48
#2016-07-20|1251.39
#2016-07-21|1261.84
#2016-07-22|1253.86
#2016-07-25|1253.63
#2016-07-26|1256.50
#2016-07-27|1258.32
#2016-07-28|1256.73
#2016-07-29|1286.46
#2016-08-01|1290.93
#2016-08-02|1286.40
#2016-08-03|1257.49
#2016-08-04|1269.27
#2016-08-05|1264.33
#2016-08-08|1279.62
#2016-08-09|1294.83
#2016-08-10|1300.29
#2016-08-11|1299.59
#2016-08-12|1309.80
#2016-08-15|1304.55
#2016-08-16|1298.03
#2016-08-17|1305.22
#2016-08-18|1294.48
#2016-08-19|1296.09
#2016-08-22|1297.75
#2016-08-23|1298.00
#2016-08-24|1298.08
#2016-08-25|1297.50
#2016-08-26|1285.82
#2016-08-29|1285.54
#2016-08-30|1281.82
#2016-08-31|1287.63
#2016-09-01|1293.93
#2016-09-02|1289.12
#2016-09-05|1304.63
#2016-09-06|1323.82
#2016-09-07|1329.18
#2016-09-08|1328.50
#2016-09-09|1313.12
#2016-09-12|1294.78
#2016-09-13|1291.80
#2016-09-14|1281.76
#2016-09-15|1275.23
#2016-09-16|1283.72
#2016-09-19|1291.47
#2016-09-20|1296.50
#2016-09-21|1332.57
#2016-09-22|1336.64
#2016-09-23|1332.13
#2016-09-26|1324.52
#2016-09-27|1339.51
#2016-09-28|1321.87
#2016-09-29|1323.74
#2016-09-30|1308.79
#2016-10-03|1313.81
#2016-10-04|1309.49
#2016-10-05|1307.55
#2016-10-06|1310.06
#2016-10-07|1313.53
#2016-10-10|1310.19
#2016-10-11|1306.04
#2016-10-12|1291.06
#2016-10-13|1292.18
#2016-10-14|1289.28
#2016-10-17|1294.72
#2016-10-18|1302.28
#2016-10-19|1310.39
#2016-10-20|1312.83
#2016-10-21|1308.25
#2016-10-24|1309.34
#2016-10-25|1312.22
#2016-10-26|1314.35
#2016-10-27|1306.60
#2016-10-28|1308.62
#2016-10-31|1311.57
#2016-11-01|1318.19
#2016-11-02|1308.52
#2016-11-03|1309.99
#2016-11-04|1294.93
#2016-11-07|1292.79
#2016-11-08|1293.70
#2016-11-09|1244.09
#2016-11-10|1283.84
#2016-11-11|1277.32
#2016-11-14|1270.67
#2016-11-15|1267.92
#2016-11-16|1276.20
#2016-11-17|1278.95
#2016-11-18|1270.86
#2016-11-21|1276.54
#2016-11-22|1280.13
#2016-11-23|1267.27
#2016-11-24|1271.40
#2016-11-25|1277.77
#2016-11-28|1289.02
#2016-11-29|1283.29
#2016-11-30|1277.57
#2016-12-01|1282.28
#2016-12-02|1280.49
#2016-12-05|1267.73
#2016-12-06|1281.32
#2016-12-07|1294.13
#2016-12-08|1307.26
#2016-12-09|1304.43
#2016-12-12|1304.50
#2016-12-13|1312.72
#2016-12-14|1313.16
#2016-12-15|1282.37
#2016-12-16|1289.22
#2016-12-19|1298.16
#2016-12-20|1290.11
#2016-12-21|1288.31
#2016-12-22|1287.43
#2016-12-23|1288.12
#2016-12-26|1285.21
#2016-12-27|1281.01
#2016-12-28|1279.49
#2016-12-29|1278.46
#2016-12-30|1278.30
#2017-01-02|1278.42
#2017-01-03|1270.42
#2017-01-04|1299.06
#2017-01-05|1318.72
#2017-01-06|1308.82
#2017-01-09|1308.14
#2017-01-10|1313.30
#2017-01-11|1310.93
#2017-01-12|1326.31
#2017-01-13|1324.30
#2017-01-16|1319.72
#2017-01-17|1317.94
#2017-01-18|1320.74
#2017-01-19|1311.08
#2017-01-20|1316.30
#2017-01-23|1323.62
#2017-01-24|1316.57
#2017-01-25|1324.78
#2017-01-26|1333.50
#2017-01-27|1333.72
#2017-01-30|1340.97
#2017-01-31|1335.83
#2017-02-01|1333.34
#2017-02-02|1331.71
#2017-02-03|1335.22
#2017-02-06|1341.12
#2017-02-07|1337.71
#2017-02-08|1345.92
#2017-02-09|1328.76
#2017-02-10|1344.70
#2017-02-13|1346.57
#2017-02-14|1334.51
#2017-02-15|1342.54
#2017-02-16|1352.84
#2017-02-17|1352.46
#2017-02-20|1351.93
#2017-02-21|1354.54
#2017-02-22|1360.52
#2017-02-23|1368.88
#2017-02-24|1365.81
#2017-02-27|1356.98
#2017-02-28|1360.20
#2017-03-01|1355.02
#2017-03-02|1357.30
#2017-03-03|1346.84
#2017-03-06|1351.49
#2017-03-07|1352.65
#2017-03-08|1344.17
#2017-03-09|1341.85
#2017-03-10|1354.46
#2017-03-13|1364.11
#2017-03-14|1363.29
#2017-03-15|1361.68
#2017-03-16|1383.37
#2017-03-17|1384.00
#2017-03-20|1386.42
#2017-03-21|1393.56
#2017-03-22|1376.61
#2017-03-23|1377.28
#2017-03-24|1386.52
#2017-03-27|1378.93
#2017-03-28|1395.78
#2017-03-29|1387.66
#2017-03-30|1375.10
#2017-03-31|1362.63
#2017-04-03|1371.91
#2017-04-04|1366.61
#2017-04-05|1361.44
#2017-04-06|1345.96
#2017-04-07|1352.92
#2017-04-10|1352.65
#2017-04-11|1360.20
#2017-04-12|1354.14
#2017-04-13|1352.95
#2017-04-14|1345.38
#2017-04-17|1356.51
#2017-04-18|1355.34
#2017-04-19|1350.54
#2017-04-20|1351.05
#2017-04-21|1364.47
#2017-04-24|1368.84
#2017-04-25|1375.39
#2017-04-26|1382.68
#2017-04-27|1387.02
#2017-04-28|1379.62
#2017-05-01|1383.39
#2017-05-02|1390.01
#2017-05-03|1388.58
#2017-05-04|1386.49
#2017-05-05|1386.06
#2017-05-08|1413.38
#2017-05-09|1400.00
#2017-05-10|1398.64
#2017-05-11|1406.71
#2017-05-12|1406.06
#2017-05-15|1404.22
#2017-05-16|1413.63
#2017-05-17|1423.36
#2017-05-18|1409.62
#2017-05-19|1407.20
#2017-05-22|1420.08
#2017-05-23|1417.50
#2017-05-24|1415.65
#2017-05-25|1423.99
#2017-05-26|1424.29
#2017-05-29|1424.06
#2017-05-30|1425.90
#2017-05-31|1428.86
#2017-06-01|1434.41
#2017-06-02|1462.68
#2017-06-05|1461.37
#2017-06-06|1463.50
#2017-06-07|1462.21
#2017-06-08|1451.21
#2017-06-09|1448.80
#2017-06-12|1452.23
#2017-06-13|1454.10
#2017-06-14|1463.55
#2017-06-15|1443.15
#2017-06-16|1445.04
#2017-06-19|1448.98
#2017-06-20|1452.15
#2017-06-21|1445.65
#2017-06-22|1449.37
#2017-06-23|1451.41
#2017-06-26|1452.66
#2017-06-27|1449.51
#2017-06-28|1444.17
#2017-06-29|1449.14
#2017-06-30|1441.01
#2017-07-03|1432.66
#2017-07-04|1427.15
#2017-07-05|1433.71
#2017-07-06|1431.86
#2017-07-07|1418.04
#2017-07-10|1423.79
#2017-07-11|1429.93
#2017-07-12|1439.34
#2017-07-13|1441.72
#2017-07-14|1454.79
#2017-07-17|1455.10
#2017-07-18|1462.64
#2017-07-19|1466.11
#2017-07-20|1473.13
#2017-07-21|1480.09
#2017-07-24|1476.06
#2017-07-25|1466.78
#2017-07-26|1463.58
#2017-07-27|1474.70
#2017-07-28|1470.51
#2017-07-31|1475.49
#2017-08-01|1487.35
#2017-08-02|1489.33
#2017-08-03|1487.10
#2017-08-04|1478.65
#2017-08-07|1484.14
#2017-08-08|1482.89
#2017-08-09|1474.65
#2017-08-10|1477.35
#2017-08-11|1472.42
#2017-08-14|1460.87
#2017-08-15|1460.98
#2017-08-16|1460.50
#2017-08-17|1470.14
#2017-08-18|1467.56
#2017-08-21|1466.62
#2017-08-22|1463.16
#2017-08-23|1470.51
#2017-08-24|1463.68
#2017-08-25|1468.64
#2017-08-28|1471.69
#2017-08-29|1472.27
#2017-08-30|1466.56
#2017-08-31|1473.88
#2017-09-01|1475.39
#2017-09-04|1465.69
#2017-09-05|1464.96
#2017-09-06|1464.50
#2017-09-07|1476.80
#2017-09-08|1480.83
#2017-09-11|1484.94
#2017-09-12|1485.73
#2017-09-13|1485.45
#2017-09-14|1481.69
#2017-09-15|1483.46
#2017-09-18|1485.24
#2017-09-19|1502.74
#2017-09-20|1504.61
#2017-09-21|1493.61
#2017-09-22|1493.66
#2017-09-25|1498.94
#2017-09-26|1491.14
#2017-09-27|1482.14
#2017-09-28|1486.82
#2017-09-29|1489.79
#2017-10-02|1488.26
#2017-10-03|1495.46
#2017-10-04|1496.79
#2017-10-05|1496.95
#2017-10-06|1499.13
#2017-10-09|1500.19
#2017-10-10|1519.32
#2017-10-11|1519.72
#2017-10-12|1524.14
#2017-10-13|1534.41
#2017-10-16|1544.56
#2017-10-17|1540.95
#2017-10-18|1536.16
#2017-10-19|1540.46
#2017-10-20|1534.65
#2017-10-23|1540.95
#2017-10-24|1545.36
#2017-10-25|1545.15
#2017-10-26|1542.18
#2017-10-27|1554.89
#2017-10-30|1561.80
#2017-10-31|1558.40
#2017-11-01|1574.34
#2017-11-02|1579.99
#2017-11-03|1576.98
#2017-11-06|1575.60
#2017-11-07|1591.34
#2017-11-08|1599.08
#2017-11-09|1595.57
#2017-11-10|1590.53
#2017-11-13|1576.81
#2017-11-14|1574.62
#2017-11-15|1555.54
#2017-11-16|1571.45
#2017-11-17|1580.14
#2017-11-20|1573.97
#2017-11-21|1584.65
#2017-11-22|1600.90
#2017-11-23|1606.52
#2017-11-24|1607.59
#2017-11-27|1603.97
#2017-11-28|1598.87
#2017-11-29|1602.99
#2017-11-30|1599.52
#2017-12-01|1594.36
#2017-12-04|1590.16
#2017-12-05|1591.90
#2017-12-06|1573.15
#2017-12-07|1580.59
#2017-12-08|1585.97
#2017-12-11|1596.52
#2017-12-12|1593.18
#2017-12-13|1600.04
#2017-12-14|1601.24
#2017-12-15|1591.74
#2017-12-18|1611.41
#2017-12-19|1604.53
#2017-12-20|1605.17
#2017-12-21|1599.25
#2017-12-22|1607.32
#2017-12-25|1609.28
#2017-12-26|1606.40
#2017-12-27|1610.78
#2017-12-28|1614.43
#2017-12-29|1616.51
#2018-01-01|1616.51
#2018-01-02|1627.16
#2018-01-03|1626.16
#2018-01-04|1651.26
#2018-01-05|1660.69
#2018-01-08|1665.25
#2018-01-09|1675.89
#2018-01-10|1685.76
#2018-01-11|1681.10
#2018-01-12|1679.06
#2018-01-15|1694.99
#2018-01-16|1704.12
#2018-01-17|1699.38
#2018-01-18|1687.39
#2018-01-19|1700.41
#2018-01-22|1698.00
#2018-01-23|1720.38
#2018-01-24|1728.23
#2018-01-25|1727.43
#2018-01-26|1725.80
#2018-01-29|1722.06
#2018-01-30|1703.17
#2018-01-31|1687.54
#2018-02-01|1704.20
#2018-02-02|1680.66
#2018-02-05|1649.33
#2018-02-06|1594.85
#2018-02-07|1593.16
#2018-02-08|1606.38
#2018-02-09|1578.89
#2018-02-12|1585.47
#2018-02-13|1591.46
#2018-02-14|1596.71
#2018-02-15|1616.08
#2018-02-16|1630.52
#2018-02-19|1655.24
#2018-02-20|1635.53
#2018-02-21|1631.82
#2018-02-22|1623.51
#2018-02-23|1642.79
#2018-02-26|1652.33
#2018-02-27|1656.37
#2018-02-28|1644.95
#2018-03-01|1622.03
#2018-03-02|1613.62
#2018-03-05|1593.66
#2018-03-06|1614.87
#2018-03-07|1606.32
#2018-03-08|1614.95
#2018-03-09|1612.95
#2018-03-12|1642.12
#2018-03-13|1649.14
#2018-03-14|1647.93
#2018-03-15|1649.45
#2018-03-16|1643.28
#2018-03-19|1631.58
#2018-03-20|1625.17
#2018-03-21|1624.38
#2018-03-22|1642.39
#2018-03-23|1590.66
#2018-03-26|1596.11
#2018-03-27|1624.13
#2018-03-28|1599.87
#2018-03-29|1605.74
#2018-03-30|1614.62
#2018-04-02|1612.13
#2018-04-03|1605.20
#2018-04-04|1599.48
#2018-04-05|1606.76
#2018-04-06|1605.18
#2018-04-09|1614.35
#2018-04-10|1619.29
#2018-04-11|1620.67
#2018-04-12|1608.57
#2018-04-13|1614.69
#2018-04-16|1619.54
#2018-04-17|1617.14
#2018-04-18|1634.49
#2018-04-19|1638.38
#2018-04-20|1630.30
#2018-04-23|1620.59
#2018-04-24|1623.14
#2018-04-25|1617.18
#2018-04-26|1621.82
#2018-04-27|1632.47
#2018-04-30|1635.43
#2018-05-01|1630.22
#2018-05-02|1622.52
#2018-05-03|1629.64
#2018-05-04|1623.86
#2018-05-07|1623.26
#2018-05-08|1628.51
#2018-05-09|1617.45
#2018-05-10|1626.05
#2018-05-11|1643.96
#2018-05-14|1650.20
#2018-05-15|1635.44
#2018-05-16|1630.71
#2018-05-17|1627.92
#2018-05-18|1635.90
#2018-05-21|1630.33
#2018-05-22|1630.00
#2018-05-23|1632.23
#2018-05-24|1628.80
#2018-05-25|1624.12
#2018-05-28|1624.98
#2018-05-29|1620.35
#2018-05-30|1594.24
#2018-05-31|1608.21
#2018-06-01|1600.44
#2018-06-04|1620.63
#2018-06-05|1620.24
#2018-06-06|1620.61
#2018-06-07|1630.80
#2018-06-08|1626.58
#2018-06-11|1626.21
#2018-06-12|1624.93
#2018-06-13|1626.41
#2018-06-14|1610.07
#2018-06-15|1605.18
#2018-06-18|1588.96
#2018-06-19|1569.91
#2018-06-20|1577.46
#2018-06-21|1571.72
#2018-06-22|1572.10
#2018-06-25|1558.98
#2018-06-26|1559.72
#2018-06-27|1550.21
#2018-06-28|1544.54
#2018-06-29|1547.53
#2018-07-02|1517.75
#2018-07-03|1516.61
#2018-07-04|1517.75
#2018-07-05|1505.77
#2018-07-06|1518.12
#2018-07-09|1533.28
#2018-07-10|1531.30
#2018-07-11|1517.55
#2018-07-12|1510.86
#2018-07-13|1527.50
#2018-07-16|1525.86
#2018-07-17|1530.88
#2018-07-18|1533.48
#2018-07-19|1530.31
#2018-07-20|1540.12
#2018-07-23|1538.52
#2018-07-24|1547.64
#2018-07-25|1556.15
#2018-07-26|1565.47
#2018-07-27|1573.89
#2018-07-30|1567.76
#2018-07-31|1548.64
#2018-08-01|1558.33
#2018-08-02|1543.92
#2018-08-03|1541.40
#2018-08-06|1533.55
#2018-08-07|1548.92
#2018-08-08|1551.51
#2018-08-09|1550.16
#2018-08-10|1532.68
#2018-08-13|1502.24
#2018-08-14|1520.38
#2018-08-15|1514.48
#2018-08-16|1502.01
#2018-08-17|1512.60
#2018-08-20|1511.07
#2018-08-21|1510.24
#2018-08-22|1520.25
#2018-08-23|1512.13
#2018-08-24|1519.46
#2018-08-27|1538.25
#2018-08-28|1540.63
#2018-08-29|1541.51
#2018-08-30|1543.62
#2018-08-31|1545.99
#2018-09-03|1532.68
#2018-09-04|1529.08
#2018-09-05|1510.62
#2018-09-06|1506.85
#2018-09-07|1497.70
#2018-09-10|1497.02
#2018-09-11|1500.03
#2018-09-12|1497.08
#2018-09-13|1507.27
#2018-09-14|1523.02
#2018-09-17|1519.75
#2018-09-18|1538.69
#2018-09-19|1557.43
#2018-09-20|1558.95
#2018-09-21|1573.91
#2018-09-24|1571.95
#2018-09-25|1580.25
#2018-09-26|1579.12
#2018-09-27|1565.03
#2018-09-28|1571.52
#2018-10-01|1567.13
#2018-10-02|1566.47
#2018-10-03|1548.41
#2018-10-04|1543.85
#2018-10-05|1535.70
#2018-10-08|1538.53
#2018-10-09|1517.94
#2018-10-10|1522.09
#2018-10-11|1470.95
#2018-10-12|1480.32
#2018-10-15|1462.62
#2018-10-16|1467.22
#2018-10-17|1488.10
#2018-10-18|1475.54
#2018-10-19|1469.92
#2018-10-22|1471.95
#2018-10-23|1440.17
#2018-10-24|1436.16
#2018-10-25|1397.47
#2018-10-26|1400.06
#2018-10-29|1384.21
#2018-10-30|1395.80
#2018-10-31|1419.74
#2018-11-01|1413.77
#2018-11-02|1443.79
#2018-11-05|1425.40
#2018-11-06|1437.73
#2018-11-07|1434.52
#2018-11-08|1451.30
#2018-11-09|1441.73
#2018-11-12|1440.19
#2018-11-13|1417.47
#2018-11-14|1418.75
#2018-11-15|1428.66
#2018-11-16|1427.63
#2018-11-19|1436.74
#2018-11-20|1423.69
#2018-11-21|1412.99
#2018-11-22|1422.06
#2018-11-23|1422.67
#2018-11-26|1422.49
#2018-11-27|1429.00
#2018-11-28|1435.39
#2018-11-29|1447.10
#2018-11-30|1446.81
#2018-12-03|1470.64
#2018-12-04|1450.62
#2018-12-05|1438.76
#2018-12-06|1420.08
#2018-12-07|1424.33
#2018-12-10|1395.68
#2018-12-11|1382.35
#2018-12-12|1408.52
#2018-12-13|1414.47
#2018-12-14|1395.44
#2018-12-17|1401.42
#2018-12-18|1382.37
#2018-12-19|1384.67
#2018-12-20|1361.13
#2018-12-21|1347.36
#2018-12-24|1351.85
#2018-12-25|1304.47
#2018-12-26|1313.79
#2018-12-27|1355.75
#2018-12-28|1356.89
#2018-12-31|1364.81
#2019-01-01|1364.81
#2019-01-02|1362.31
#2019-01-03|1374.00
#2019-01-04|1358.44
#2019-01-07|1388.60
#2019-01-08|1389.56
#2019-01-09|1412.37
#2019-01-10|1405.72
#2019-01-11|1411.74
#2019-01-14|1408.23
#2019-01-15|1420.95
#2019-01-16|1416.40
#2019-01-17|1416.62
#2019-01-18|1423.31
#2019-01-21|1428.24
#2019-01-22|1421.29
#2019-01-23|1414.21
#2019-01-24|1421.23
#2019-01-25|1436.33
#2019-01-28|1433.85
#2019-01-29|1435.40
#2019-01-30|1431.05
#2019-01-31|1452.34
#2019-02-01|1443.51
#2019-02-04|1448.88
#2019-02-05|1451.22
#2019-02-06|1451.36
#2019-02-07|1442.45
#2019-02-08|1420.88
#2019-02-11|1415.76
#2019-02-12|1438.25
#2019-02-13|1449.35
#2019-02-14|1453.24
#2019-02-15|1440.24
#2019-02-18|1459.75
#2019-02-19|1462.05
#2019-02-20|1470.46
#2019-02-21|1472.16
#2019-02-22|1469.64
#2019-02-25|1477.15
#2019-02-26|1474.54
#2019-02-27|1475.86
#2019-02-28|1457.75
#2019-03-01|1457.82
#2019-03-04|1466.42
#2019-03-05|1457.84
#2019-03-06|1455.74
#2019-03-07|1447.14
#2019-03-08|1425.49
#2019-03-11|1432.55
#2019-03-12|1451.43
#2019-03-13|1442.09
#2019-03-14|1434.54
#2019-03-15|1447.29
#2019-03-18|1458.50
#2019-03-19|1456.98
#2019-03-20|1458.90
#2019-03-21|1466.12
#2019-03-22|1479.50
#2019-03-25|1442.78
#2019-03-26|1466.82
#2019-03-27|1463.06
#2019-03-28|1442.31
#2019-03-29|1449.96
#2019-04-01|1466.53
#2019-04-02|1464.58
#2019-04-03|1474.13
#2019-04-04|1471.78
#2019-04-05|1473.76
#2019-04-08|1471.61
#2019-04-09|1474.42
#2019-04-10|1470.67
#2019-04-11|1462.71
#2019-04-12|1458.61
#2019-04-15|1474.38
#2019-04-16|1474.51
#2019-04-17|1476.49
#2019-04-18|1463.67
#2019-04-19|1464.99
#2019-04-22|1465.21
#2019-04-23|1468.70
#2019-04-24|1459.38
#2019-04-25|1464.57
#2019-04-26|1461.55
#2019-04-29|1464.62
#2019-04-30|1465.26
#2019-05-01|1467.29
#2019-05-02|1466.55
#2019-05-03|1468.01
#2019-05-06|1465.40
#2019-05-07|1458.07
#2019-05-08|1438.44
#2019-05-09|1418.11
#2019-05-10|1418.87
#2019-05-13|1413.12
#2019-05-14|1402.44
#2019-05-15|1411.47
#2019-05-16|1401.00
#2019-05-17|1407.53
#2019-05-20|1408.42
#2019-05-21|1399.19
#2019-05-22|1400.22
#2019-05-23|1400.92
#2019-05-24|1404.26
#2019-05-27|1406.59
#2019-05-28|1410.25
#2019-05-29|1398.00
#2019-05-30|1390.97
#2019-05-31|1387.93
#2019-06-03|1384.67
#2019-06-04|1384.74
#2019-06-05|1410.57
#2019-06-06|1406.79
#2019-06-07|1413.70
#2019-06-10|1427.26
#2019-06-11|1435.28
#2019-06-12|1429.09
#2019-06-13|1419.19
#2019-06-14|1421.74
#2019-06-17|1414.10
#2019-06-18|1411.33
#2019-06-19|1438.15
#2019-06-20|1455.38
#2019-06-21|1442.71
#2019-06-24|1448.62
#2019-06-25|1448.96
#2019-06-26|1435.91
#2019-06-27|1450.37
#2019-06-28|1449.03
#2019-07-01|1466.46
#2019-07-02|1472.35
#2019-07-03|1466.50
#2019-07-04|1474.49
#2019-07-05|1469.28
#2019-07-08|1449.12
#2019-07-09|1444.07
#2019-07-10|1445.14
#2019-07-11|1456.55
#2019-07-12|1458.39
#2019-07-15|1458.65
#2019-07-16|1453.08
#2019-07-17|1451.80
#2019-07-18|1431.59
#2019-07-19|1457.86
#2019-07-22|1448.76
#2019-07-23|1455.26
#2019-07-24|1458.16
#2019-07-25|1454.34
#2019-07-26|1446.48
#2019-07-29|1437.25
#2019-07-30|1445.01
#2019-07-31|1434.13
#2019-08-01|1435.57
#2019-08-02|1422.56
#2019-08-05|1396.84
#2019-08-06|1385.03
#2019-08-07|1391.25
#2019-08-08|1388.53
#2019-08-09|1397.52
#2019-08-12|1399.45
#2019-08-13|1368.88
#2019-08-14|1387.63
#2019-08-15|1375.25
#2019-08-16|1376.25
#2019-08-19|1385.23
#2019-08-20|1397.74
#2019-08-21|1391.09
#2019-08-22|1388.11
#2019-08-23|1395.70
#2019-08-26|1371.18
#2019-08-27|1381.52
#2019-08-28|1383.26
#2019-08-29|1377.79
#2019-08-30|1398.59
#2019-09-02|1390.82
#2019-09-03|1396.99
#2019-09-04|1401.48
#2019-09-05|1414.04
#2019-09-06|1421.25
#2019-09-09|1428.46
#2019-09-10|1432.28
#2019-09-11|1448.95
#2019-09-12|1454.65
#2019-09-13|1465.10
#2019-09-16|1465.95
#2019-09-17|1463.89
#2019-09-18|1459.01
#2019-09-19|1465.91
#2019-09-20|1469.72
#2019-09-23|1472.76
#2019-09-24|1477.51
#2019-09-25|1467.47
#2019-09-26|1470.50
#2019-09-27|1450.98
#2019-09-30|1442.56
#2019-10-01|1455.38
#2019-10-02|1451.36
#2019-10-03|1439.93
#2019-10-04|1440.16
#2019-10-07|1440.36
#2019-10-08|1451.45
#2019-10-09|1443.76
#2019-10-10|1435.99
#2019-10-11|1444.72
#2019-10-14|1450.39
#2019-10-15|1462.92
#2019-10-16|1473.28
#2019-10-17|1470.35
#2019-10-18|1468.26
#2019-10-21|1475.57
#2019-10-22|1478.90
#2019-10-23|1482.78
#2019-10-24|1489.49
#2019-10-25|1492.03
#2019-10-28|1489.60
#2019-10-29|1502.02
#2019-10-30|1501.24
#2019-10-31|1513.11
#2019-11-01|1514.84
#2019-11-04|1516.77
#2019-11-05|1530.64
#2019-11-06|1532.25
#2019-11-07|1532.50
#2019-11-08|1535.02
#2019-11-11|1528.99
#2019-11-12|1535.35
#2019-11-13|1527.41
#2019-11-14|1518.78
#2019-11-15|1528.28
#2019-11-18|1535.13
#2019-11-19|1533.54
#2019-11-20|1524.55
#2019-11-21|1518.23
#2019-11-22|1519.13
#2019-11-25|1528.01
#2019-11-26|1527.51
#2019-11-27|1528.93
#2019-11-28|1523.50
#2019-11-29|1512.61
#2019-12-02|1527.14
#2019-12-03|1525.69
#2019-12-04|1516.26
#2019-12-05|1522.86
#2019-12-06|1528.98
#2019-12-09|1534.98
#2019-12-10|1532.24
#2019-12-11|1529.54
#2019-12-12|1528.35
#2019-12-13|1555.54
#2019-12-16|1547.96
#2019-12-17|1560.35
#2019-12-18|1552.91
#2019-12-19|1554.09
#2019-12-20|1551.96
#2019-12-23|1550.24
#2019-12-24|1548.84
#2019-12-25|1544.54
#2019-12-26|1549.42
#2019-12-27|1553.36
#2019-12-30|1552.72
#2019-12-31|1555.71
#2020-01-01|1555.71
#2020-01-02|1560.42
#2020-01-03|1561.66
#2020-01-06|1538.56
#2020-01-07|1557.55
#2020-01-08|1537.78
#2020-01-09|1554.59
#2020-01-10|1560.56
#2020-01-13|1560.64
#2020-01-14|1564.74
#2020-01-15|1557.47
#2020-01-16|1557.58
#2020-01-17|1563.32
#2020-01-20|1568.93
#2020-01-21|1556.98
#2020-01-22|1567.45
#2020-01-23|1558.96
#2020-01-24|1558.96
#2020-01-27|1545.51
#2020-01-28|1527.49
#2020-01-29|1529.15
#2020-01-30|1509.63
#2020-01-31|1514.94
#2020-02-03|1502.40
#2020-02-04|1510.15
#2020-02-05|1518.85
#2020-02-06|1550.17
#2020-02-07|1545.18
#2020-02-10|1534.66
#2020-02-11|1536.74
#2020-02-12|1539.03
#2020-02-13|1536.23
#2020-02-14|1531.80
#2020-02-17|1519.97
#2020-02-18|1501.31
#2020-02-19|1494.59
#2020-02-20|1481.49
#2020-02-21|1478.69
#2020-02-24|1477.43
#2020-02-25|1450.18
#2020-02-26|1432.73
#2020-02-27|1411.93
#2020-02-28|1383.38
#2020-03-02|1397.19
#2020-03-03|1388.25
#2020-03-04|1394.76
#2020-03-05|1416.34
#2020-03-06|1389.68
#2020-03-09|1340.55
#2020-03-10|1345.10
#2020-03-11|1313.54
#2020-03-12|1249.61
#2020-03-13|1180.19
#2020-03-16|1161.50
#2020-03-17|1163.35
#2020-03-18|1141.47
#2020-03-19|1111.98
#2020-03-20|1120.15
#2020-03-23|1109.20
#2020-03-24|1157.12
#2020-03-25|1237.07
#2020-03-26|1233.57
#2020-03-27|1291.55
#2020-03-30|1271.75
#2020-03-31|1258.58
#2020-04-01|1219.52
#2020-04-02|1201.98
#2020-04-03|1192.83
#2020-04-06|1231.19
#2020-04-07|1260.24
#2020-04-08|1274.54
#2020-04-09|1276.12
#2020-04-10|1286.11
#2020-04-13|1274.10
#2020-04-14|1303.00
#2020-04-15|1299.23
#2020-04-16|1287.65
#2020-04-17|1311.69
#2020-04-20|1301.12
#2020-04-21|1282.00
#2020-04-22|1275.99
#2020-04-23|1293.31
#2020-04-24|1286.70
#2020-04-27|1313.68
#2020-04-28|1319.34
#2020-04-29|1324.97
#2020-04-30|1333.84
#2020-05-01|1311.34
#2020-05-04|1299.88
#2020-05-05|1304.49
#2020-05-06|1314.94
#2020-05-07|1305.76
#2020-05-08|1333.19
#2020-05-11|1339.46
#2020-05-12|1335.11
#2020-05-13|1334.87
#2020-05-14|1311.59
#2020-05-15|1313.65
#2020-05-18|1318.01
#2020-05-19|1339.80
#2020-05-20|1350.48
#2020-05-21|1344.22
#2020-05-22|1326.77
#2020-05-25|1342.58
#2020-05-26|1373.44
#2020-05-27|1380.09
#2020-05-28|1399.60
#2020-05-29|1389.51
#2020-06-01|1404.24
#2020-06-02|1412.19
#2020-06-03|1428.22
#2020-06-04|1429.66
#2020-06-05|1436.11
#2020-06-08|1462.70
#2020-06-09|1473.21
#2020-06-10|1477.34
#2020-06-11|1451.04
#2020-06-12|1426.09
#2020-06-15|1381.96
#2020-06-16|1439.99
#2020-06-17|1436.97
#2020-06-18|1439.39
#2020-06-19|1437.42
#2020-06-22|1433.41
#2020-06-23|1448.92
#2020-06-24|1441.75
#2020-06-25|1420.02
#2020-06-26|1431.37
#2020-06-29|1402.31
#2020-06-30|1409.26
#2020-07-01|1399.61
#2020-07-02|1408.36
#2020-07-03|1417.59
#2020-07-06|1441.94
#2020-07-07|1432.28
#2020-07-08|1423.07
#2020-07-09|1425.30
#2020-07-10|1411.43
#2020-07-13|1435.11
#2020-07-14|1427.96
#2020-07-15|1451.36
#2020-07-16|1436.01
#2020-07-17|1434.66
#2020-07-20|1435.21
#2020-07-21|1448.51
#2020-07-22|1436.03
#2020-07-23|1438.39
#2020-07-24|1445.21
#2020-07-27|1457.31
#2020-07-28|1458.94
#2020-07-29|1445.39
#2020-07-30|1438.27
#2020-07-31|1400.96
#2020-08-03|1414.25
#2020-08-04|1444.23
#2020-08-05|1452.47
#2020-08-06|1453.33
#2020-08-07|1446.93
#2020-08-10|1450.31
#2020-08-11|1474.90
#2020-08-12|1485.99
#2020-08-13|1500.92
#2020-08-14|1501.30
#2020-08-17|1496.66
#2020-08-18|1499.61
#2020-08-19|1500.02
#2020-08-20|1475.45
#2020-08-21|1484.34
#2020-08-24|1491.78
#2020-08-25|1500.68
#2020-08-26|1503.94
#2020-08-27|1492.21
#2020-08-28|1500.01
#2020-08-31|1497.61
#2020-09-01|1498.68
#2020-09-02|1503.11
#2020-09-03|1510.17
#2020-09-04|1493.67
#2020-09-07|1491.30
#2020-09-08|1503.93
#2020-09-09|1487.40
#2020-09-10|1502.93
#2020-09-11|1511.16
#2020-09-14|1531.10
#2020-09-15|1530.18
#2020-09-16|1539.90
#2020-09-17|1532.75
#2020-09-18|1544.85
#2020-09-21|1538.01
#2020-09-22|1525.17
#2020-09-23|1521.84
#2020-09-24|1498.30
#2020-09-25|1503.60
#2020-09-28|1525.42
#2020-09-29|1523.44
#2020-09-30|1502.88
#2020-10-01|1502.35
#2020-10-02|1494.36
#2020-10-05|1516.65
#2020-10-06|1525.56
#2020-10-07|1524.93
#2020-10-08|1532.40
#2020-10-09|1530.06
#2020-10-12|1534.63
#2020-10-13|1536.08
#2020-10-14|1534.77
#2020-10-15|1520.25
#2020-10-16|1507.00
#2020-10-19|1522.21
#2020-10-20|1514.57
#2020-10-21|1537.63
#2020-10-22|1519.44
#2020-10-23|1523.78
#2020-10-26|1517.92
#2020-10-27|1519.16
#2020-10-28|1516.72
#2020-10-29|1508.52
#2020-10-30|1478.82
#2020-11-02|1499.92
#2020-11-03|1510.75
#2020-11-04|1526.81
#2020-11-05|1563.78
#2020-11-06|1575.47
#2020-11-09|1574.08
#2020-11-10|1593.40
#2020-11-11|1613.03
#2020-11-12|1613.46
#2020-11-13|1605.92
#2020-11-16|1635.32
#2020-11-17|1643.79
#2020-11-18|1641.62
#2020-11-19|1639.45
#2020-11-20|1643.41
#2020-11-23|1640.94
#2020-11-24|1669.02
#2020-11-25|1671.30
#2020-11-26|1683.38
#2020-11-27|1692.98
#2020-11-30|1659.54
#2020-12-01|1672.28
#2020-12-02|1680.28
#2020-12-03|1695.23
#2020-12-04|1699.77
#2020-12-07|1692.00
#2020-12-08|1683.50
#2020-12-09|1703.40
#2020-12-10|1697.26
#2020-12-11|1709.14
#2020-12-14|1713.87
#2020-12-15|1710.05
#2020-12-16|1719.11
#2020-12-17|1729.20
#2020-12-18|1722.72
#2020-12-21|1717.63
#2020-12-22|1688.32
#2020-12-23|1697.22
#2020-12-24|1711.48
#2020-12-25|1714.32
#2020-12-28|1722.76
#2020-12-29|1750.09
#2020-12-30|1754.55
#2020-12-31|1753.53
#2021-01-01|1753.53
#2021-01-04|1759.33
#2021-01-05|1765.28
#2021-01-06|1756.69
#2021-01-07|1776.93
#2021-01-08|1814.22
#2021-01-11|1805.13
#2021-01-12|1807.22
#2021-01-13|1817.57
#2021-01-14|1824.23
#2021-01-15|1806.01
#2021-01-18|1793.02
#2021-01-19|1809.71
#2021-01-20|1812.57
#2021-01-21|1825.74
#2021-01-22|1813.61
#2021-01-25|1827.56
#2021-01-26|1807.69
#2021-01-27|1808.93
#2021-01-28|1777.81
#2021-01-29|1743.31
#2021-02-01|1763.92
#2021-02-02|1779.14
#2021-02-03|1799.60
#2021-02-04|1784.77
#2021-02-05|1805.16
#2021-02-08|1830.94
#2021-02-09|1841.17
#2021-02-10|1850.18
#2021-02-11|1850.17
#2021-02-12|1850.07
#2021-02-15|1865.93
#2021-02-16|1874.27
#2021-02-17|1863.30
#2021-02-18|1844.68
#2021-02-19|1840.65
#2021-02-22|1849.72
#2021-02-23|1852.50
#2021-02-24|1808.78
#2021-02-25|1833.93
#2021-02-26|1770.14
#2021-03-01|1796.19
#2021-03-02|1791.17
#2021-03-03|1802.48
#2021-03-04|1774.91
#2021-03-05|1770.33
#2021-03-08|1754.49
#2021-03-09|1771.07
#2021-03-10|1771.86
#2021-03-11|1786.92
#2021-03-12|1799.02
#2021-03-15|1809.17
#2021-03-16|1823.37
#2021-03-17|1821.16
#2021-03-18|1846.13
#2021-03-19|1842.90
#2021-03-22|1830.05
#2021-03-23|1814.68
#2021-03-24|1778.76
#2021-03-25|1795.57
#2021-03-26|1815.44
#2021-03-29|1818.77
#2021-03-30|1806.81
#2021-03-31|1786.45
#2021-04-01|1791.30
#2021-04-02|1803.12
#2021-04-05|1819.11
#2021-04-06|1807.45
#2021-04-07|1818.53
#2021-04-08|1815.95
#2021-04-09|1813.39
#2021-04-12|1809.69
#2021-04-13|1819.48
#2021-04-14|1823.23
#2021-04-15|1832.21
#2021-04-16|1833.73
#2021-04-19|1841.42
#2021-04-20|1823.59
#2021-04-21|1788.65
#2021-04-22|1815.84
#2021-04-23|1811.49
#2021-04-26|1818.70
#2021-04-27|1805.37
#2021-04-28|1799.85
#2021-04-29|1801.42
#2021-04-30|1782.74
#2021-05-03|1779.79
#2021-05-04|1779.93
#2021-05-05|1778.64
#2021-05-06|1802.48
#2021-05-07|1815.86
#2021-05-10|1834.18
#2021-05-11|1796.39
#2021-05-12|1760.98
#2021-05-13|1730.93
#2021-05-14|1759.99
#2021-05-17|1757.33
#2021-05-18|1787.36
#2021-05-19|1781.66
#2021-05-20|1776.97
#2021-05-21|1782.57
#2021-05-24|1789.58
#2021-05-25|1798.38
#2021-05-26|1801.17
#2021-05-27|1786.87
#2021-05-28|1810.32
#2021-05-31|1801.85
#2021-06-01|1808.36
#2021-06-02|1813.37
#2021-06-03|1818.43
#2021-06-04|1824.26
#2021-06-07|1830.17
#2021-06-08|1829.79
#2021-06-09|1820.54
#2021-06-10|1821.34
#2021-06-11|1821.58
#2021-06-14|1821.42
#2021-06-15|1829.71
#2021-06-16|1832.09
#2021-06-17|1814.67
#2021-06-18|1804.41
#2021-06-21|1769.03
#2021-06-22|1804.58
#2021-06-23|1799.14
#2021-06-24|1799.44
#2021-06-25|1814.41
#2021-06-28|1816.95
#2021-06-29|1805.14
#2021-06-30|1798.24
#2021-07-01|1785.28
#2021-07-02|1797.36
#2021-07-05|1800.99
#2021-07-06|1810.99
#2021-07-07|1795.35
#2021-07-08|1788.60
#2021-07-09|1772.74
#2021-07-12|1801.65
#2021-07-13|1814.95
#2021-07-14|1811.55
#2021-07-15|1801.76
#2021-07-16|1795.81
#2021-07-19|1779.08
#2021-07-20|1758.04
#2021-07-21|1762.06
#2021-07-22|1772.62
#2021-07-23|1765.40
#2021-07-26|1775.33
#2021-07-27|1786.75
#2021-07-28|1771.30
#2021-07-29|1787.97
#2021-07-30|1764.13
#2021-08-02|1798.64
#2021-08-03|1798.78
#2021-08-04|1791.37
#2021-08-05|1793.59
#2021-08-06|1785.26
#2021-08-09|1784.29
#2021-08-10|1781.60
#2021-08-11|1790.20
#2021-08-12|1787.64
#2021-08-13|1789.24
#2021-08-16|1777.24
#2021-08-17|1759.41
#2021-08-18|1766.03
#2021-08-19|1740.12
#2021-08-20|1722.49
#2021-08-23|1751.63
#2021-08-24|1772.89
#2021-08-25|1769.87
#2021-08-26|1767.46
#2021-08-27|1765.00
#2021-08-30|1782.25
#2021-08-31|1795.34
#2021-09-01|1808.84
#2021-09-02|1808.03
#2021-09-03|1835.10
#2021-09-06|1852.21
#2021-09-07|1859.63
#2021-09-08|1862.21
#2021-09-09|1853.39
#2021-09-10|1873.81
#2021-09-13|1873.35
#2021-09-14|1892.66
#2021-09-15|1879.17
#2021-09-16|1866.07
#2021-09-17|1868.70
#2021-09-20|1868.71
#2021-09-21|1852.29
#2021-09-22|1832.59
#2021-09-23|1827.02
#2021-09-24|1847.19
#2021-09-27|1842.81
#2021-09-28|1827.41
#2021-09-29|1792.26
#2021-09-30|1791.85
#2021-10-01|1763.88
#2021-10-04|1756.65
#2021-10-05|1726.89
#2021-10-06|1719.78
#2021-10-07|1722.76
#2021-10-08|1730.16
#2021-10-11|1737.71
#2021-10-12|1718.89
#2021-10-13|1720.94
#2021-10-14|1731.70
#2021-10-15|1755.63
#2021-10-18|1749.63
#2021-10-19|1760.61
#2021-10-20|1761.07
#2021-10-21|1746.16
#2021-10-22|1750.45
#2021-10-25|1748.75
#2021-10-26|1759.54
#2021-10-27|1759.12
#2021-10-28|1753.55
#2021-10-29|1743.47
#2021-11-01|1767.43
#2021-11-02|1767.91
#2021-11-03|1758.60
#2021-11-04|1779.73
#2021-11-05|1772.18
#2021-11-08|1772.09
#2021-11-09|1765.50
#2021-11-10|1742.42
#2021-11-11|1746.11
#2021-11-12|1766.12
#2021-11-15|1775.72
#2021-11-16|1770.48
#2021-11-17|1758.31
#2021-11-18|1758.48
#2021-11-19|1769.72
#2021-11-22|1764.22
#2021-11-23|1757.39
#2021-11-24|1739.27
#2021-11-25|1741.16
#2021-11-26|1731.18
#2021-11-29|1696.36
#2021-11-30|1675.84
#2021-12-01|1698.56
#2021-12-02|1696.47
#2021-12-03|1715.28
#2021-12-06|1705.57
#2021-12-07|1735.33
#2021-12-08|1742.68
#2021-12-09|1745.06
#2021-12-10|1730.46
#2021-12-13|1728.29
#2021-12-14|1720.72
#2021-12-15|1725.84
#2021-12-16|1747.83
#2021-12-17|1731.18
#2021-12-20|1696.55
#2021-12-21|1709.32
#2021-12-22|1709.65
#2021-12-23|1723.35
#2021-12-24|1724.78
#2021-12-27|1712.65
#2021-12-28|1734.02
#2021-12-29|1725.66
#2021-12-30|1716.75
#2021-12-31|1716.73
#2022-01-03|1715.61
#2022-01-04|1730.79
#2022-01-05|1734.40
#2022-01-06|1704.14
#2022-01-07|1709.30
#2022-01-10|1714.25
#2022-01-11|1706.28
#2022-01-12|1740.37
#2022-01-13|1740.17
#2022-01-14|1724.29
#2022-01-17|1716.92
#2022-01-18|1710.62
#2022-01-19|1673.92
#2022-01-20|1693.73
#2022-01-21|1687.72
#2022-01-24|1680.92
#2022-01-25|1651.44
#2022-01-26|1643.48
#2022-01-27|1590.71
#2022-01-28|1617.71
#2022-01-31|1628.97
#2022-02-01|1633.33
#2022-02-02|1662.20
#2022-02-03|1651.80
#2022-02-04|1662.61
#2022-02-07|1659.27
#2022-02-08|1659.46
#2022-02-09|1678.45
#2022-02-10|1681.34
#2022-02-11|1679.33
#2022-02-14|1657.78
#2022-02-15|1642.34
#2022-02-16|1673.21
#2022-02-17|1670.21
#2022-02-18|1662.60
#2022-02-21|1657.81
#2022-02-22|1628.99
#2022-02-23|1629.53
#2022-02-24|1594.55
#2022-02-25|1609.63
#2022-02-28|1620.31
#2022-03-01|1631.21
#2022-03-02|1596.11
#2022-03-03|1614.94
#2022-03-04|1592.14
#2022-03-07|1541.68
#2022-03-08|1512.65
#2022-03-09|1509.60
#2022-03-10|1563.25
#2022-03-11|1532.19
#2022-03-14|1525.00
#2022-03-15|1524.53
#2022-03-16|1548.33
#2022-03-17|1592.07
#2022-03-18|1593.97
#2022-03-21|1590.51
#2022-03-22|1592.91
#2022-03-23|1619.98
#2022-03-24|1611.29
#2022-03-25|1609.44
#2022-03-28|1588.14
#2022-03-29|1611.10
#2022-03-30|1607.89
#2022-03-31|1600.58
#2022-04-01|1583.55
#2022-04-04|1592.31
#2022-04-05|1585.39
#2022-04-06|1560.00
#2022-04-07|1536.08
#2022-04-08|1532.98
#2022-04-11|1514.18
#2022-04-12|1498.50
#2022-04-13|1514.94
#2022-04-14|1524.40
#2022-04-15|1516.05
#2022-04-18|1497.42
#2022-04-19|1488.20
#2022-04-20|1509.99
#2022-04-21|1510.63
#2022-04-22|1495.00
#2022-04-25|1473.65
#2022-04-26|1481.51
#2022-04-27|1455.96
#2022-04-28|1457.52
#2022-04-29|1476.78
#2022-05-02|1467.98
#2022-05-03|1470.47
#2022-05-04|1470.12
#2022-05-05|1467.46
#2022-05-06|1467.58
#2022-05-09|1442.21
#2022-05-10|1432.20
#2022-05-11|1425.14
#2022-05-12|1421.47
#2022-05-13|1439.10
#2022-05-16|1440.60
#2022-05-17|1447.81
#2022-05-18|1467.67
#2022-05-19|1455.26
#2022-05-20|1468.84
#2022-05-23|1481.45
#2022-05-24|1474.67
#2022-05-25|1468.48
#2022-05-26|1468.66
#2022-05-27|1482.29
#2022-05-30|1505.85
#2022-05-31|1493.75
#2022-06-01|1497.78
#2022-06-02|1485.92
#2022-06-03|1484.70
#2022-06-06|1484.48
#2022-06-07|1471.68
#2022-06-08|1474.77
#2022-06-09|1469.84
#2022-06-10|1449.55
#2022-06-13|1415.49
#2022-06-14|1394.64
#2022-06-15|1378.11
#2022-06-16|1400.11
#2022-06-17|1360.65
#2022-06-20|1350.29
#2022-06-21|1364.03
#2022-06-22|1355.63
#2022-06-23|1362.42
#2022-06-24|1372.46
#2022-06-27|1392.00
#2022-06-28|1398.76
#2022-06-29|1379.23
#2022-06-30|1370.47
#2022-07-01|1359.77
#2022-07-04|1368.35
#2022-07-05|1374.11
#2022-07-06|1357.86
#2022-07-07|1376.00
#2022-07-08|1379.69
#2022-07-11|1380.10
#2022-07-12|1365.58
#2022-07-13|1366.88
#2022-07-14|1351.89
#2022-07-15|1354.90
#2022-07-18|1367.58
#2022-07-19|1373.79
#2022-07-20|1397.44
#2022-07-21|1402.14
#2022-07-22|1417.12
#2022-07-25|1405.98
#2022-07-26|1409.97
#2022-07-27|1405.33
#2022-07-28|1431.45
#2022-07-29|1434.21
#2022-08-01|1459.35
#2022-08-02|1437.80
#2022-08-03|1420.14
#2022-08-04|1432.85
#2022-08-05|1428.37
#2022-08-08|1433.57
#2022-08-09|1424.83
#2022-08-10|1441.04
#2022-08-11|1444.10
#2022-08-12|1456.75
#2022-08-15|1468.03
#2022-08-16|1454.99
#2022-08-17|1458.37
#2022-08-18|1448.66
#2022-08-19|1432.52
#2022-08-22|1425.23
#2022-08-23|1416.03
#2022-08-24|1409.36
#2022-08-25|1420.93
#2022-08-26|1419.46
#2022-08-29|1380.22
#2022-08-30|1393.83
#2022-08-31|1396.61
#2022-09-01|1362.59
#2022-09-02|1357.06
#2022-09-05|1349.91
#2022-09-06|1333.81
#2022-09-07|1310.63
#2022-09-08|1336.24
#2022-09-09|1353.75
#2022-09-12|1361.91
#2022-09-13|1358.95
#2022-09-14|1341.32
#2022-09-15|1335.21
#2022-09-16|1332.87
#2022-09-19|1327.36
#2022-09-20|1330.85
#2022-09-21|1311.31
#2022-09-22|1317.15
#2022-09-23|1304.95
#2022-09-26|1261.72
#2022-09-27|1264.21
#2022-09-28|1244.78
#2022-09-29|1251.13
#2022-09-30|1235.04
#2022-10-03|1242.38
#2022-10-04|1277.73
#2022-10-05|1285.18
#2022-10-06|1291.48
#2022-10-07|1279.32
#2022-10-10|1271.98
#2022-10-11|1246.87
#2022-10-12|1241.09
#2022-10-13|1225.09
#2022-10-14|1244.71
#2022-10-17|1232.44
#2022-10-18|1245.87
#2022-10-19|1240.21
#2022-10-20|1233.75
#2022-10-21|1221.43
#2022-10-24|1229.08
#2022-10-25|1245.00
#2022-10-26|1262.98
#2022-10-27|1265.67
#2022-10-28|1248.42
#2022-10-31|1258.38
#2022-11-01|1273.09
#2022-11-02|1281.51
#2022-11-03|1269.50
#2022-11-04|1269.25
#2022-11-07|1290.47
#2022-11-08|1314.30
#2022-11-09|1309.24
#2022-11-10|1329.82
#2022-11-11|1392.86
#2022-11-14|1372.79
#2022-11-15|1389.63
#2022-11-16|1387.04
#2022-11-17|1373.67
#2022-11-18|1378.11
#2022-11-21|1360.03
#2022-11-22|1372.52
#2022-11-23|1386.63
#2022-11-24|1415.44
#2022-11-25|1407.62
#2022-11-28|1397.49
#2022-11-29|1403.62
#2022-11-30|1397.68
#2022-12-01|1431.90
#2022-12-02|1412.31
#2022-12-05|1407.46
#2022-12-06|1399.37
#2022-12-07|1392.69
#2022-12-08|1394.93
#2022-12-09|1412.04
#2022-12-12|1400.48
#2022-12-13|1424.72
#2022-12-14|1437.30
#2022-12-15|1408.81
#2022-12-16|1401.98
#2022-12-19|1390.15
#2022-12-20|1415.83
#2022-12-21|1404.96
#2022-12-22|1417.20
#2022-12-23|1402.26
#2022-12-26|1405.34
#2022-12-27|1408.86
#2022-12-28|1398.20
#2022-12-29|1393.45
#2022-12-30|1402.62
#2023-01-02|1401.60
#2023-01-03|1411.40
#2023-01-04|1394.22
#2023-01-05|1382.56
#2023-01-06|1398.77
#2023-01-09|1414.31
#2023-01-10|1413.64
#2023-01-11|1420.70
#2023-01-12|1448.75
#2023-01-13|1467.52
#2023-01-16|1452.34
#2023-01-17|1460.63
#2023-01-18|1477.50
#2023-01-19|1467.16
#2023-01-20|1463.22
#2023-01-23|1467.80
#2023-01-24|1487.37
#2023-01-25|1501.17
#2023-01-26|1498.23
#2023-01-27|1506.79
#2023-01-30|1500.09
#2023-01-31|1492.54
#2023-02-01|1501.32
#2023-02-02|1508.62
#2023-02-03|1487.68
#2023-02-06|1467.25
#2023-02-07|1482.59
#2023-02-08|1484.32
#2023-02-09|1490.18
#2023-02-10|1484.64
#2023-02-13|1462.83
#2023-02-14|1474.16
#2023-02-15|1450.22
#2023-02-16|1463.32
#2023-02-17|1451.74
#2023-02-20|1460.03
#2023-02-21|1452.53
#2023-02-22|1435.62
#2023-02-23|1434.79
#2023-02-24|1426.31
#2023-02-27|1425.41
#2023-02-28|1425.62
#2023-03-01|1430.85
#2023-03-02|1426.66
#2023-03-03|1445.23
#2023-03-06|1462.32
#2023-03-07|1457.94
#2023-03-08|1451.89
#2023-03-09|1465.66
#2023-03-10|1455.07
#2023-03-13|1455.11
#2023-03-14|1409.44
#2023-03-15|1432.13
#2023-03-16|1414.28
#2023-03-17|1440.23
#2023-03-20|1421.31
#2023-03-21|1418.02
#2023-03-22|1438.84
#2023-03-23|1456.42
#2023-03-24|1454.65
#2023-03-27|1448.44
#2023-03-28|1459.46
#2023-03-29|1463.93
#2023-03-30|1457.50
#2023-03-31|1467.98
#2023-04-03|1480.91
#2023-04-04|1489.47
#2023-04-05|1478.54
#2023-04-06|1453.58
#2023-04-07|1459.71
#2023-04-10|1451.12
#2023-04-11|1464.79
#2023-04-12|1474.22
#2023-04-13|1485.30
#2023-04-14|1485.11
#2023-04-17|1479.89
#2023-04-18|1490.32
#2023-04-19|1482.62
#2023-04-20|1485.68
#2023-04-21|1476.88
#2023-04-24|1474.57
#2023-04-25|1477.34
#2023-04-26|1472.30
#2023-04-27|1472.03
#2023-04-28|1470.63
#2023-05-01|1472.16
#2023-05-02|1478.76
#2023-05-03|1486.81
#2023-05-04|1500.28
#2023-05-05|1491.20
#2023-05-08|1491.64
#2023-05-09|1500.53
#2023-05-10|1497.82
#2023-05-11|1494.73
#2023-05-12|1490.14
#2023-05-15|1494.82
#2023-05-16|1498.44
#2023-05-17|1492.98
#2023-05-18|1497.75
#2023-05-19|1505.46
#2023-05-22|1515.53
#2023-05-23|1508.54
#2023-05-24|1497.82
#2023-05-25|1484.24
#2023-05-26|1480.17
#2023-05-29|1488.57
#2023-05-30|1494.21
#2023-05-31|1476.74
#2023-06-01|1493.04
#2023-06-02|1512.98
#2023-06-05|1534.05
#2023-06-06|1541.27
#2023-06-07|1527.50
#2023-06-08|1526.87
#2023-06-09|1545.52
#2023-06-12|1550.43
#2023-06-13|1567.86
#2023-06-14|1583.84
#2023-06-15|1574.94
#2023-06-16|1574.12
#2023-06-19|1561.97
#2023-06-20|1561.22
#2023-06-21|1555.70
#2023-06-22|1550.56
#2023-06-23|1520.63
#2023-06-26|1520.44
#2023-06-27|1516.52
#2023-06-28|1532.61
#2023-06-29|1526.58
#2023-06-30|1524.56
#2023-07-03|1548.55
#2023-07-04|1542.52
#2023-07-05|1539.42
#2023-07-06|1520.98
#2023-07-07|1521.93
#2023-07-10|1519.68
#2023-07-11|1533.31
#2023-07-12|1547.59
#2023-07-13|1568.06
#2023-07-14|1569.84
#2023-07-17|1563.88
#2023-07-18|1574.28
#2023-07-19|1578.92
#2023-07-20|1562.19
#2023-07-21|1549.55
#2023-07-24|1564.33
#2023-07-25|1571.57
#2023-07-26|1573.24
#2023-07-27|1574.77
#2023-07-28|1582.21
#2023-07-31|1585.92
#2023-08-01|1584.31
#2023-08-02|1555.05
#2023-08-03|1545.38
#2023-08-04|1548.62
#2023-08-07|1548.35
#2023-08-08|1541.10
#2023-08-09|1534.59
#2023-08-10|1539.42
#2023-08-11|1532.85
#2023-08-14|1510.70
#2023-08-15|1516.11
#2023-08-16|1490.43
#2023-08-17|1483.91
#2023-08-18|1479.56
#2023-08-21|1470.95
#2023-08-22|1489.12
#2023-08-23|1502.83
#2023-08-24|1508.23
#2023-08-25|1486.89
#2023-08-28|1505.55
#2023-08-29|1513.24
#2023-08-30|1522.55
#2023-08-31|1534.03
#2023-09-01|1541.51
#2023-09-04|1552.71
#2023-09-05|1540.16
#2023-09-06|1545.65
#2023-09-07|1542.82
#2023-09-08|1526.66
#2023-09-11|1536.42
#2023-09-12|1538.86
#2023-09-13|1535.85
#2023-09-14|1556.01
#2023-09-15|1565.10
#2023-09-18|1562.57
#2023-09-19|1561.06
#2023-09-20|1548.79
#2023-09-21|1532.07
#2023-09-22|1525.09
#2023-09-25|1520.22
#2023-09-26|1507.53
#2023-09-27|1507.24
#2023-09-28|1490.23
#2023-09-29|1483.73
#2023-10-02|1474.15
#2023-10-03|1459.22
#2023-10-04|1424.17
#2023-10-05|1450.73
#2023-10-06|1447.40
#2023-10-09|1453.06
#2023-10-10|1474.69
#2023-10-11|1477.72
#2023-10-12|1494.61
#2023-10-13|1472.56
#2023-10-16|1452.29
#2023-10-17|1464.40
#2023-10-18|1465.46
#2023-10-19|1441.71
#2023-10-20|1434.75
#2023-10-23|1424.71
#2023-10-24|1429.67
#2023-10-25|1433.02
#2023-10-26|1407.57
#2023-10-27|1430.20
#2023-10-30|1424.68
#2023-10-31|1413.91
#2023-11-01|1445.97
#2023-11-02|1463.90
#2023-11-03|1481.59
#2023-11-06|1515.73
#2023-11-07|1487.97
#2023-11-08|1467.77
#2023-11-09|1481.56
#2023-11-10|1473.91
#2023-11-13|1471.05
#2023-11-14|1484.55
#2023-11-15|1511.02
#2023-11-16|1512.67
#2023-11-17|1527.10
#2023-11-20|1530.75
#2023-11-21|1534.15
#2023-11-22|1522.66
#2023-11-23|1525.07
#2023-11-24|1526.67
#2023-11-27|1525.78
#2023-11-28|1535.54
#2023-11-29|1533.45
#2023-11-30|1535.31
#2023-12-01|1534.95
#2023-12-04|1530.46
#2023-12-05|1514.88
#2023-12-06|1536.99
#2023-12-07|1545.46
#2023-12-08|1530.69
#2023-12-11|1530.18
#2023-12-12|1536.31
#2023-12-13|1537.30
#2023-12-14|1560.27
#2023-12-15|1568.60
#2023-12-18|1548.84
#2023-12-19|1549.88
#2023-12-20|1564.68
#2023-12-21|1562.43
#2023-12-22|1566.71
#2023-12-25|1567.18
#2023-12-26|1568.21
#2023-12-27|1587.37
#2023-12-28|1604.12
#2023-12-29|1606.17
#2024-01-01|1606.17
#2024-01-02|1594.95
#2024-01-03|1572.15
#2024-01-04|1565.88
#2024-01-05|1576.51
#2024-01-08|1576.04
#2024-01-09|1581.05
#2024-01-10|1582.17
#2024-01-11|1600.17
#2024-01-12|1614.89
#2024-01-15|1619.82
#2024-01-16|1592.53
#2024-01-17|1564.33
#2024-01-18|1566.67
#2024-01-19|1580.34
#2024-01-22|1596.73
#2024-01-23|1593.99
#2024-01-24|1600.38
#2024-01-25|1597.33
#2024-01-26|1577.73
#2024-01-29|1598.24
#2024-01-30|1594.40
#2024-01-31|1616.91
#2024-02-01|1612.69
#2024-02-02|1608.05
#2024-02-05|1605.63
#2024-02-06|1606.52
#2024-02-07|1617.06
#2024-02-08|1612.08
#2024-02-09|1610.25
#2024-02-12|1609.25
#2024-02-13|1628.33
#2024-02-14|1611.23
#2024-02-15|1619.70
#2024-02-16|1638.48
#2024-02-19|1648.31
#2024-02-20|1646.25
#2024-02-21|1641.14
#2024-02-22|1657.59
#2024-02-23|1656.47
#2024-02-26|1658.38
#2024-02-27|1661.21
#2024-02-28|1657.47
#2024-02-29|1667.81
#2024-03-01|1678.96
#2024-03-04|1679.09
#2024-03-05|1684.28
#2024-03-06|1695.17
#2024-03-07|1699.76
#2024-03-08|1719.48
#2024-03-11|1693.52
#2024-03-12|1685.55
#2024-03-13|1681.76
#2024-03-14|1685.31
#2024-03-15|1673.76
#2024-03-18|1698.45
#2024-03-19|1694.26
#2024-03-20|1689.41
#2024-03-21|1724.48
#2024-03-22|1729.70
#2024-03-25|1710.05
#2024-03-26|1713.64
#2024-03-27|1721.43
#2024-03-28|1698.41
#2024-03-29|1707.02
#2024-04-01|1681.11
#2024-04-02|1680.06
#2024-04-03|1668.94
#2024-04-04|1686.32
#2024-04-05|1669.18
#2024-04-08|1679.85
#2024-04-09|1693.14
#2024-04-10|1677.93
#2024-04-11|1673.36
#2024-04-12|1675.16
#2024-04-15|1655.54
#2024-04-16|1617.63
#2024-04-17|1600.34
#2024-04-18|1614.41
#2024-04-19|1584.52
#2024-04-22|1605.15
#2024-04-23|1608.27
#2024-04-24|1635.56
#2024-04-25|1604.57
#2024-04-26|1605.25
#2024-04-29|1613.62
#2024-04-30|1632.78
#2024-05-01|1624.13
#2024-05-02|1654.84
#2024-05-03|1667.82
#2024-05-06|1659.77
#2024-05-07|1669.46
#2024-05-08|1641.09
#2024-05-09|1640.69
#2024-05-10|1647.31
#2024-05-13|1645.28
#2024-05-14|1643.99
#2024-05-15|1651.85
#2024-05-16|1662.78
#2024-05-17|1662.22
#2024-05-20|1668.83
#2024-05-21|1660.66
#2024-05-22|1645.46
#2024-05-23|1648.41
#2024-05-24|1636.68
#2024-05-27|1655.08
#2024-05-28|1656.04
#2024-05-29|1631.35
#2024-05-30|1623.75
#2024-05-31|1639.40
#2024-06-03|1664.25
#2024-06-04|1668.65
#2024-06-05|1642.14
#2024-06-06|1648.92
#2024-06-07|1644.59
#2024-06-10|1651.87
#2024-06-11|1644.01
#2024-06-12|1648.91
#2024-06-13|1632.18
#2024-06-14|1632.84
#2024-06-17|1606.11
#2024-06-18|1614.78
#2024-06-19|1625.56
#2024-06-20|1617.75
#2024-06-21|1606.79
#2024-06-24|1611.18
#2024-06-25|1633.51
#2024-06-26|1634.54
#2024-06-27|1629.21
#2024-06-28|1636.66
#2024-07-01|1635.81
#2024-07-02|1647.71
#2024-07-03|1658.33
#2024-07-04|1677.76
#2024-07-05|1675.15
#2024-07-08|1669.01
#2024-07-09|1676.72
#2024-07-10|1680.52
#2024-07-11|1719.67
#2024-07-12|1710.52
#2024-07-15|1708.91
#2024-07-16|1705.07
#2024-07-17|1726.63
#2024-07-18|1701.60
#2024-07-19|1688.07
#2024-07-22|1673.72
#2024-07-23|1684.99
#2024-07-24|1687.62
#2024-07-25|1640.06
#2024-07-26|1637.57
#2024-07-29|1665.42
#2024-07-30|1654.91
#2024-07-31|1714.76
#2024-08-01|1676.74
#2024-08-02|1615.19
#2024-08-05|1471.85
#2024-08-06|1565.20
#2024-08-07|1572.82
#2024-08-08|1559.56
#2024-08-09|1580.94
#2024-08-12|1570.95
#2024-08-13|1614.09
#2024-08-14|1634.73
#2024-08-15|1624.66
#2024-08-16|1678.50
#2024-08-19|1677.39
#2024-08-20|1701.90
#2024-08-21|1697.00
#2024-08-22|1696.64
#2024-08-23|1712.00
#2024-08-26|1712.15
#2024-08-27|1719.69
#2024-08-28|1721.50
#2024-08-29|1711.96
#2024-08-30|1720.81
#2024-09-02|1709.55
#2024-09-03|1726.75
#2024-09-04|1682.92
#2024-09-05|1678.84
#2024-09-06|1681.26
#2024-09-09|1664.50
#2024-09-10|1661.58
#2024-09-11|1648.52
#2024-09-12|1676.56
#2024-09-13|1685.34
#2024-09-16|1688.12
#2024-09-17|1670.09
#2024-09-18|1672.38
#2024-09-19|1692.32
#2024-09-20|1693.46
#2024-09-23|1699.40
#2024-09-24|1710.77
#2024-09-25|1698.85
#2024-09-26|1740.38
#2024-09-27|1773.69
#2024-09-30|1721.17
#2024-10-01|1736.98
#2024-10-02|1694.62
#2024-10-03|1703.07
#2024-10-04|1692.25
#2024-10-07|1718.42
#2024-10-08|1687.94
#2024-10-09|1684.03
#2024-10-10|1692.29
#2024-10-11|1684.72
#2024-10-14|1680.25
#2024-10-15|1690.64
#2024-10-16|1668.72
#2024-10-17|1662.40
#2024-10-18|1667.41
#2024-10-21|1655.95
#2024-10-22|1631.27
#2024-10-23|1610.63
#2024-10-24|1616.59
#2024-10-25|1606.86
#2024-10-28|1619.39
#2024-10-29|1628.84
#2024-10-30|1637.94
#2024-10-31|1637.89
#2024-11-01|1608.09
#2024-11-04|1622.76
#2024-11-05|1630.85
#2024-11-06|1629.26
#2024-11-07|1654.97
#2024-11-08|1660.65
#2024-11-11|1640.85
#2024-11-12|1628.25
#2024-11-13|1602.03
#2024-11-14|1589.52
#2024-11-15|1605.23
#2024-11-18|1601.18
#2024-11-19|1618.84
#2024-11-20|1600.18
#2024-11-21|1602.12
#2024-11-22|1602.67
#2024-11-25|1618.99
#2024-11-26|1614.62
#2024-11-27|1622.25
#2024-11-28|1628.33
#2024-11-29|1633.02
#2024-12-02|1649.64
#2024-12-03|1680.14
#2024-12-04|1658.66
#2024-12-05|1659.04
#2024-12-06|1653.33
#2024-12-09|1640.46
#2024-12-10|1641.01
#2024-12-11|1641.60
#2024-12-12|1657.40
#2024-12-13|1633.19
#2024-12-16|1623.14
#2024-12-17|1619.94
#2024-12-18|1615.11
#2024-12-19|1574.65
#2024-12-20|1576.05
#2024-12-23|1586.76
#2024-12-24|1586.60
#2024-12-25|1590.21
#2024-12-26|1597.73
#2024-12-27|1615.51
#2024-12-30|1609.83
#2024-12-31|1609.91
#2025-01-01|1609.91
#2025-01-02|1609.09
#2025-01-03|1611.26
#2025-01-06|1601.63
#2025-01-07|1613.18
#2025-01-08|1604.01
#2025-01-09|1591.27
#2025-01-10|1580.79
#2025-01-13|1576.20
#2025-01-14|1561.26
#2025-01-15|1577.41
#2025-01-16|1587.81
#2025-01-17|1578.53
#2025-01-20|1597.94
#2025-01-21|1604.28
#2025-01-22|1607.80
#2025-01-23|1613.34
#2025-01-24|1620.49
#2025-01-27|1635.14
#2025-01-28|1622.77
#2025-01-29|1637.43
#2025-01-30|1647.65
#2025-01-31|1640.49
#2025-02-03|1599.92
#2025-02-04|1613.75
#2025-02-05|1642.10
#2025-02-06|1652.09
#2025-02-07|1646.04
#2025-02-10|1642.53
#2025-02-11|1634.42
#2025-02-12|1620.68
#2025-02-13|1650.27
#2025-02-14|1658.84
#2025-02-17|1671.06
#2025-02-18|1674.12
#2025-02-19|1677.14
#2025-02-20|1676.81
#2025-02-21|1680.28
#2025-02-24|1682.82
#2025-02-25|1676.13
#2025-02-26|1671.47
#2025-02-27|1674.20
#2025-02-28|1629.32
#2025-03-03|1655.42
#2025-03-04|1662.56
#2025-03-05|1667.68
#2025-03-06|1694.44
#2025-03-07|1678.02
#2025-03-10|1676.23
#2025-03-11|1655.12
#2025-03-12|1663.19
#2025-03-13|1668.32
#2025-03-14|1669.32
#2025-03-17|1690.89
#2025-03-18|1700.17
#2025-03-19|1703.30
#2025-03-20|1713.14
#2025-03-21|1713.60
#2025-03-24|1691.50
#2025-03-25|1699.76
#2025-03-26|1702.40
#2025-03-27|1699.30
#2025-03-28|1673.36
#2025-03-31|1625.34
#2025-04-01|1634.08
#2025-04-02|1625.26
#2025-04-03|1584.11
#2025-04-04|1578.86
#2025-04-07|1437.97
#2025-04-08|1505.06
#2025-04-09|1480.05
#2025-04-10|1593.04
#2025-04-11|1567.05
#2025-04-14|1589.74
#2025-04-15|1609.02
#2025-04-16|1600.30
#2025-04-17|1623.14
#2025-04-18|1638.71
#2025-04-21|1637.15
#2025-04-22|1641.32
#2025-04-23|1655.31
#2025-04-24|1657.86
#2025-04-25|1662.68
#2025-04-28|1682.95
#2025-04-29|1689.85
#2025-04-30|1700.08
#2025-05-01|1681.80
#2025-05-02|1703.38
#2025-05-05|1705.77
#2025-05-06|1715.66
#2025-05-07|1717.30
#2025-05-08|1702.29
#2025-05-09|1719.61
#2025-05-12|1700.30
#2025-05-13|1714.81
#2025-05-14|1727.23
#2025-05-15|1721.89
#2025-05-16|1722.81
#2025-05-19|1727.24
#2025-05-20|1732.40
#2025-05-21|1740.95
#2025-05-22|1729.34
#2025-05-23|1749.60
#2025-05-26|1761.06
#2025-05-27|1754.25
#2025-05-28|1751.49
#2025-05-29|1782.08
#2025-05-30|1775.14
#2025-06-02|1779.99
#2025-06-03|1768.39
#2025-06-04|1788.16
#2025-06-05|1778.29
#2025-06-06|1770.51
#2025-06-09|1787.73
#2025-06-10|1786.44
#2025-06-11|1790.07
#2025-06-12|1799.94
#2025-06-13|1778.47
#2025-06-16|1794.32
#2025-06-17|1788.87
#2025-06-18|1802.28
#2025-06-19|1780.42
#2025-06-20|1775.99
#2025-06-23|1762.93
#2025-06-24|1804.89
#2025-06-25|1799.16
#2025-06-26|1820.28
#2025-06-27|1830.81
#2025-06-30|1842.29
#2025-07-01|1841.72
#2025-07-02|1834.81
#2025-07-03|1831.64
#2025-07-04|1829.82
#2025-07-07|1809.55
#2025-07-08|1807.31
#2025-07-09|1815.89
#2025-07-10|1813.98
#2025-07-11|1811.92
#2025-07-14|1812.76
#2025-07-15|1805.39
#2025-07-16|1802.77
#2025-07-17|1812.97
#2025-07-18|1811.88
#2025-07-21|1825.11
#2025-07-22|1831.28
#2025-07-23|1879.71
#2025-07-24|1903.05
#2025-07-25|1878.62
#2025-07-28|1866.72
#2025-07-29|1854.63
#2025-07-30|1857.73
#2025-07-31|1848.61
#2025-08-01|1857.84
#2025-08-04|1858.76
#2025-08-05|1871.75
#2025-08-06|1886.12
#2025-08-07|1900.98
#2025-08-08|1911.40
#2025-08-11|1909.64
#2025-08-12|1927.55
#2025-08-13|1957.79
#2025-08-14|1937.83
#2025-08-15|1965.75
#2025-08-18|1955.69
#2025-08-19|1953.92
#2025-08-20|1950.00
#2025-08-21|1931.71
#2025-08-22|1956.92
#2025-08-25|1960.41
#2025-08-26|1938.52
#2025-08-27|1932.64
#2025-08-28|1953.20
#2025-08-29|1947.62
#2025-09-01|1934.99
#2025-09-02|1937.64
#2025-09-03|1921.84
#2025-09-04|1930.19
#2025-09-05|1961.93
#2025-09-08|1973.19
#2025-09-09|1977.77
#2025-09-10|1990.40
#2025-09-11|1996.29
#2025-09-12|2004.24
#2025-09-15|2007.54
#2025-09-16|2026.83
#2025-09-17|2015.99
#2025-09-18|2005.41
#2025-09-19|1998.16
#2025-09-22|2008.80
#2025-09-23|2009.71
#2025-09-24|1999.84
#2025-09-25|1995.44
#2025-09-26|1987.16
#2025-09-29|1979.97
#2025-09-30|1991.91
#2025-10-01|1984.14
#2025-10-02|1986.24
#2025-10-03|2003.32
#2025-10-06|2022.66
#2025-10-07|2013.19
#2025-10-08|2002.33
#2025-10-09|2007.51
#2025-10-10|1988.82
#2025-10-13|1982.81
#2025-10-14|1951.92
#2025-10-15|1990.42
#2025-10-16|2013.38
#2025-10-17|1997.88
#2025-10-20|2041.17
#2025-10-21|2028.87
#2025-10-22|2039.38
#2025-10-23|2021.23
#2025-10-24|2035.79
#2025-10-27|2070.21
#2025-10-28|2057.79
#2025-10-29|2064.58
#2025-10-30|2053.83
#2025-10-31|2070.76
#2025-11-03|2082.97
#2025-11-04|2067.77
#2025-11-05|2028.20
#2025-11-06|2064.30
#2025-11-07|2049.30
#2025-11-10|2061.69
#2025-11-11|2066.94
#2025-11-12|2082.26
#2025-11-13|2099.68
#2025-11-14|2073.66
#2025-11-17|2066.04
#2025-11-18|2007.08
#2025-11-19|1990.60
#2025-11-20|2009.67
#2025-11-21|2000.15
#2025-11-24|2000.60
#2025-11-25|2008.31
#2025-11-26|2045.23
#2025-11-27|2054.78
#2025-11-28|2056.19
#2025-12-01|2049.44
#2025-12-02|2049.48
#2025-12-03|2054.51
#2025-12-04|2086.67
#2025-12-05|2069.89
#2025-12-08|2076.17