Table Data - Nasdaq DM Asia Industrials NTR Index
| Title | Nasdaq DM Asia Industrials NTR Index |
|---|---|
| Series ID | NASDAQNQDMASIA50N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-15 |
| Last Updated | 2026-01-15 10:44 PM CST |
| Notes | For more information about this series, see: NQDMASIA50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 635.00 |
| 2001-04-02 | 622.95 |
| 2001-04-03 | 633.22 |
| 2001-04-04 | 634.11 |
| 2001-04-05 | 648.75 |
| 2001-04-06 | 656.41 |
| 2001-04-09 | 634.62 |
| 2001-04-10 | 624.50 |
| 2001-04-11 | 642.33 |
| 2001-04-12 | 661.28 |
| 2001-04-13 | . |
| 2001-04-16 | 652.10 |
| 2001-04-17 | 647.79 |
| 2001-04-18 | 672.74 |
| 2001-04-19 | 693.50 |
| 2001-04-20 | 686.67 |
| 2001-04-23 | 689.16 |
| 2001-04-24 | 686.56 |
| 2001-04-25 | 693.16 |
| 2001-04-26 | 700.09 |
| 2001-04-27 | 693.20 |
| 2001-04-30 | 694.53 |
| 2001-05-01 | 724.94 |
| 2001-05-02 | 729.13 |
| 2001-05-03 | 733.98 |
| 2001-05-04 | 733.06 |
| 2001-05-07 | 738.18 |
| 2001-05-08 | 723.77 |
| 2001-05-09 | 712.28 |
| 2001-05-10 | 702.34 |
| 2001-05-11 | 708.07 |
| 2001-05-14 | 694.04 |
| 2001-05-15 | 697.14 |
| 2001-05-16 | 683.46 |
| 2001-05-17 | 696.01 |
| 2001-05-18 | 694.57 |
| 2001-05-21 | 707.01 |
| 2001-05-22 | 711.26 |
| 2001-05-23 | 721.39 |
| 2001-05-24 | 717.45 |
| 2001-05-25 | 709.26 |
| 2001-05-28 | . |
| 2001-05-29 | 710.73 |
| 2001-05-30 | 693.09 |
| 2001-05-31 | 686.45 |
| 2001-06-01 | 687.56 |
| 2001-06-04 | 685.57 |
| 2001-06-05 | 678.23 |
| 2001-06-06 | 679.28 |
| 2001-06-07 | 687.82 |
| 2001-06-08 | 692.48 |
| 2001-06-11 | 678.12 |
| 2001-06-12 | 660.61 |
| 2001-06-13 | 659.89 |
| 2001-06-14 | 658.36 |
| 2001-06-15 | 644.27 |
| 2001-06-18 | 636.73 |
| 2001-06-19 | 633.80 |
| 2001-06-20 | 633.56 |
| 2001-06-21 | 638.57 |
| 2001-06-22 | 646.56 |
| 2001-06-25 | 646.58 |
| 2001-06-26 | 649.16 |
| 2001-06-27 | 640.74 |
| 2001-06-28 | 630.58 |
| 2001-06-29 | 643.70 |
| 2001-07-02 | 635.72 |
| 2001-07-03 | 635.83 |
| 2001-07-04 | . |
| 2001-07-05 | 620.36 |
| 2001-07-06 | 604.30 |
| 2001-07-09 | 599.36 |
| 2001-07-10 | 607.07 |
| 2001-07-11 | 599.84 |
| 2001-07-12 | 615.76 |
| 2001-07-13 | 610.44 |
| 2001-07-16 | 606.54 |
| 2001-07-17 | 596.75 |
| 2001-07-18 | 592.10 |
| 2001-07-19 | 594.83 |
| 2001-07-20 | 597.53 |
| 2001-07-23 | 582.58 |
| 2001-07-24 | 589.96 |
| 2001-07-25 | 597.06 |
| 2001-07-26 | 594.73 |
| 2001-07-27 | 590.69 |
| 2001-07-30 | 573.19 |
| 2001-07-31 | 588.40 |
| 2001-08-01 | 595.05 |
| 2001-08-02 | 621.75 |
| 2001-08-03 | 615.31 |
| 2001-08-06 | 610.69 |
| 2001-08-07 | 617.34 |
| 2001-08-08 | 612.61 |
| 2001-08-09 | 594.91 |
| 2001-08-10 | 599.29 |
| 2001-08-13 | 579.97 |
| 2001-08-14 | 599.27 |
| 2001-08-15 | 605.80 |
| 2001-08-16 | 596.12 |
| 2001-08-17 | 594.33 |
| 2001-08-20 | 579.41 |
| 2001-08-21 | 582.66 |
| 2001-08-22 | 588.50 |
| 2001-08-23 | 581.01 |
| 2001-08-24 | 581.17 |
| 2001-08-27 | 591.15 |
| 2001-08-28 | 587.53 |
| 2001-08-29 | 583.25 |
| 2001-08-30 | 575.45 |
| 2001-08-31 | 569.89 |
| 2001-09-03 | . |
| 2001-09-04 | 562.01 |
| 2001-09-05 | 551.78 |
| 2001-09-06 | 546.64 |
| 2001-09-07 | 541.46 |
| 2001-09-10 | 523.46 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 499.73 |
| 2001-09-18 | 508.42 |
| 2001-09-19 | 521.24 |
| 2001-09-20 | 512.49 |
| 2001-09-21 | 499.12 |
| 2001-09-24 | 497.45 |
| 2001-09-25 | 508.33 |
| 2001-09-26 | 500.14 |
| 2001-09-27 | 494.35 |
| 2001-09-28 | 505.78 |
| 2001-10-01 | 508.18 |
| 2001-10-02 | 513.08 |
| 2001-10-03 | 505.99 |
| 2001-10-04 | 521.58 |
| 2001-10-05 | 527.32 |
| 2001-10-08 | 527.55 |
| 2001-10-09 | 520.13 |
| 2001-10-10 | 512.91 |
| 2001-10-11 | 527.83 |
| 2001-10-12 | 539.22 |
| 2001-10-15 | 533.89 |
| 2001-10-16 | 535.10 |
| 2001-10-17 | 545.77 |
| 2001-10-18 | 533.76 |
| 2001-10-19 | 536.62 |
| 2001-10-22 | 537.82 |
| 2001-10-23 | 547.64 |
| 2001-10-24 | 545.79 |
| 2001-10-25 | 549.14 |
| 2001-10-26 | 543.22 |
| 2001-10-29 | 535.11 |
| 2001-10-30 | 528.83 |
| 2001-10-31 | 518.74 |
| 2001-11-01 | 523.13 |
| 2001-11-02 | 527.31 |
| 2001-11-05 | 530.74 |
| 2001-11-06 | 539.58 |
| 2001-11-07 | 524.13 |
| 2001-11-08 | 532.26 |
| 2001-11-09 | 528.95 |
| 2001-11-12 | 522.33 |
| 2001-11-13 | 510.86 |
| 2001-11-14 | 514.05 |
| 2001-11-15 | 529.25 |
| 2001-11-16 | 539.15 |
| 2001-11-19 | 542.82 |
| 2001-11-20 | 537.64 |
| 2001-11-21 | 533.16 |
| 2001-11-22 | . |
| 2001-11-23 | 531.62 |
| 2001-11-26 | 546.05 |
| 2001-11-27 | 546.86 |
| 2001-11-28 | 532.59 |
| 2001-11-29 | 527.88 |
| 2001-11-30 | 535.28 |
| 2001-12-03 | 520.61 |
| 2001-12-04 | 519.18 |
| 2001-12-05 | 533.27 |
| 2001-12-06 | 545.59 |
| 2001-12-07 | 536.20 |
| 2001-12-10 | 522.35 |
| 2001-12-11 | 513.82 |
| 2001-12-12 | 527.58 |
| 2001-12-13 | 514.30 |
| 2001-12-14 | 508.97 |
| 2001-12-17 | 499.88 |
| 2001-12-18 | 502.45 |
| 2001-12-19 | 499.00 |
| 2001-12-20 | 500.61 |
| 2001-12-21 | 490.16 |
| 2001-12-24 | 488.93 |
| 2001-12-25 | . |
| 2001-12-26 | 482.12 |
| 2001-12-27 | 492.45 |
| 2001-12-28 | 498.28 |
| 2001-12-31 | 498.84 |
| 2002-01-01 | . |
| 2002-01-02 | 495.22 |
| 2002-01-03 | 497.11 |
| 2002-01-04 | 514.33 |
| 2002-01-07 | 519.10 |
| 2002-01-08 | 504.56 |
| 2002-01-09 | 501.90 |
| 2002-01-10 | 495.60 |
| 2002-01-11 | 493.26 |
| 2002-01-14 | 494.37 |
| 2002-01-15 | 481.51 |
| 2002-01-16 | 478.10 |
| 2002-01-17 | 476.33 |
| 2002-01-18 | 485.42 |
| 2002-01-21 | . |
| 2002-01-22 | 472.87 |
| 2002-01-23 | 471.48 |
| 2002-01-24 | 471.23 |
| 2002-01-25 | 476.51 |
| 2002-01-28 | 483.66 |
| 2002-01-29 | 478.19 |
| 2002-01-30 | 469.66 |
| 2002-01-31 | 469.21 |
| 2002-02-01 | 457.92 |
| 2002-02-04 | 453.95 |
| 2002-02-05 | 446.66 |
| 2002-02-06 | 447.83 |
| 2002-02-07 | 451.29 |
| 2002-02-08 | 451.86 |
| 2002-02-11 | 456.61 |
| 2002-02-12 | 470.01 |
| 2002-02-13 | 471.56 |
| 2002-02-14 | 480.46 |
| 2002-02-15 | 478.92 |
| 2002-02-18 | . |
| 2002-02-19 | 468.19 |
| 2002-02-20 | 465.51 |
| 2002-02-21 | 479.28 |
| 2002-02-22 | 481.53 |
| 2002-02-25 | 480.21 |
| 2002-02-26 | 477.59 |
| 2002-02-27 | 490.79 |
| 2002-02-28 | 496.32 |
| 2002-03-01 | 506.21 |
| 2002-03-04 | 541.69 |
| 2002-03-05 | 539.54 |
| 2002-03-06 | 538.68 |
| 2002-03-07 | 562.98 |
| 2002-03-08 | 570.43 |
| 2002-03-11 | 581.04 |
| 2002-03-12 | 561.17 |
| 2002-03-13 | 543.65 |
| 2002-03-14 | 551.75 |
| 2002-03-15 | 561.64 |
| 2002-03-18 | 548.31 |
| 2002-03-19 | 559.55 |
| 2002-03-20 | 553.81 |
| 2002-03-21 | 550.86 |
| 2002-03-22 | 539.18 |
| 2002-03-25 | 532.62 |
| 2002-03-26 | 531.82 |
| 2002-03-27 | 539.25 |
| 2002-03-28 | 542.37 |
| 2002-03-29 | . |
| 2002-04-01 | 524.79 |
| 2002-04-02 | 536.96 |
| 2002-04-03 | 546.80 |
| 2002-04-04 | 550.94 |
| 2002-04-05 | 549.44 |
| 2002-04-08 | 547.02 |
| 2002-04-09 | 535.01 |
| 2002-04-10 | 534.71 |
| 2002-04-11 | 531.25 |
| 2002-04-12 | 523.61 |
| 2002-04-15 | 531.94 |
| 2002-04-16 | 542.67 |
| 2002-04-17 | 555.29 |
| 2002-04-18 | 559.82 |
| 2002-04-19 | 551.95 |
| 2002-04-22 | 562.57 |
| 2002-04-23 | 565.03 |
| 2002-04-24 | 564.95 |
| 2002-04-25 | 569.42 |
| 2002-04-26 | 565.79 |
| 2002-04-29 | 564.78 |
| 2002-04-30 | 559.69 |
| 2002-05-01 | 564.18 |
| 2002-05-02 | 567.79 |
| 2002-05-03 | 571.16 |
| 2002-05-06 | 569.32 |
| 2002-05-07 | 557.97 |
| 2002-05-08 | 559.69 |
| 2002-05-09 | 564.94 |
| 2002-05-10 | 565.00 |
| 2002-05-13 | 558.15 |
| 2002-05-14 | 552.10 |
| 2002-05-15 | 569.96 |
| 2002-05-16 | 576.92 |
| 2002-05-17 | 591.25 |
| 2002-05-20 | 593.66 |
| 2002-05-21 | 597.44 |
| 2002-05-22 | 604.82 |
| 2002-05-23 | 601.79 |
| 2002-05-24 | 601.92 |
| 2002-05-27 | . |
| 2002-05-28 | 598.07 |
| 2002-05-29 | 592.09 |
| 2002-05-30 | 594.01 |
| 2002-05-31 | 588.03 |
| 2002-06-03 | 596.42 |
| 2002-06-04 | 585.19 |
| 2002-06-05 | 583.36 |
| 2002-06-06 | 580.65 |
| 2002-06-07 | 573.30 |
| 2002-06-10 | 570.77 |
| 2002-06-11 | 567.85 |
| 2002-06-12 | 560.71 |
| 2002-06-13 | 555.91 |
| 2002-06-14 | 548.82 |
| 2002-06-17 | 535.95 |
| 2002-06-18 | 543.30 |
| 2002-06-19 | 526.04 |
| 2002-06-20 | 534.24 |
| 2002-06-21 | 530.13 |
| 2002-06-24 | 536.03 |
| 2002-06-25 | 537.15 |
| 2002-06-26 | 528.33 |
| 2002-06-27 | 534.53 |
| 2002-06-28 | 548.83 |
| 2002-07-01 | 549.46 |
| 2002-07-02 | 549.10 |
| 2002-07-03 | 558.16 |
| 2002-07-04 | . |
| 2002-07-05 | 559.73 |
| 2002-07-08 | 564.05 |
| 2002-07-09 | 573.83 |
| 2002-07-10 | 564.23 |
| 2002-07-11 | 558.20 |
| 2002-07-12 | 561.74 |
| 2002-07-15 | 555.69 |
| 2002-07-16 | 548.58 |
| 2002-07-17 | 547.05 |
| 2002-07-18 | 557.40 |
| 2002-07-19 | 547.50 |
| 2002-07-22 | 538.82 |
| 2002-07-23 | 536.74 |
| 2002-07-24 | 527.96 |
| 2002-07-25 | 522.93 |
| 2002-07-26 | 498.42 |
| 2002-07-29 | 496.94 |
| 2002-07-30 | 509.52 |
| 2002-07-31 | 504.56 |
| 2002-08-01 | 498.18 |
| 2002-08-02 | 492.31 |
| 2002-08-05 | 488.31 |
| 2002-08-06 | 471.34 |
| 2002-08-07 | 490.15 |
| 2002-08-08 | 488.16 |
| 2002-08-09 | 499.01 |
| 2002-08-12 | 493.29 |
| 2002-08-13 | 492.18 |
| 2002-08-14 | 500.64 |
| 2002-08-15 | 504.92 |
| 2002-08-16 | 506.87 |
| 2002-08-19 | 494.58 |
| 2002-08-20 | 495.50 |
| 2002-08-21 | 497.82 |
| 2002-08-22 | 501.63 |
| 2002-08-23 | 506.04 |
| 2002-08-26 | 515.29 |
| 2002-08-27 | 509.52 |
| 2002-08-28 | 502.16 |
| 2002-08-29 | 491.81 |
| 2002-08-30 | 492.29 |
| 2002-09-02 | . |
| 2002-09-03 | 478.55 |
| 2002-09-04 | 468.55 |
| 2002-09-05 | 473.55 |
| 2002-09-06 | 467.10 |
| 2002-09-09 | 474.75 |
| 2002-09-10 | 472.97 |
| 2002-09-11 | 475.78 |
| 2002-09-12 | 477.38 |
| 2002-09-13 | 466.16 |
| 2002-09-16 | 460.82 |
| 2002-09-17 | 472.21 |
| 2002-09-18 | 472.96 |
| 2002-09-19 | 479.08 |
| 2002-09-20 | 463.65 |
| 2002-09-23 | 461.40 |
| 2002-09-24 | 454.94 |
| 2002-09-25 | 451.63 |
| 2002-09-26 | 459.51 |
| 2002-09-27 | 467.96 |
| 2002-09-30 | 463.86 |
| 2002-10-01 | 450.92 |
| 2002-10-02 | 442.55 |
| 2002-10-03 | 434.00 |
| 2002-10-04 | 432.16 |
| 2002-10-07 | 411.37 |
| 2002-10-08 | 411.37 |
| 2002-10-09 | 404.53 |
| 2002-10-10 | 400.25 |
| 2002-10-11 | 406.44 |
| 2002-10-14 | 405.92 |
| 2002-10-15 | 420.36 |
| 2002-10-16 | 424.91 |
| 2002-10-17 | 424.28 |
| 2002-10-18 | 429.58 |
| 2002-10-21 | 426.64 |
| 2002-10-22 | 411.18 |
| 2002-10-23 | 416.24 |
| 2002-10-24 | 412.08 |
| 2002-10-25 | 419.65 |
| 2002-10-28 | 422.44 |
| 2002-10-29 | 424.95 |
| 2002-10-30 | 424.34 |
| 2002-10-31 | 420.35 |
| 2002-11-01 | 421.29 |
| 2002-11-04 | 422.15 |
| 2002-11-05 | 439.64 |
| 2002-11-06 | 440.58 |
| 2002-11-07 | 443.28 |
| 2002-11-08 | 436.22 |
| 2002-11-11 | 425.79 |
| 2002-11-12 | 420.69 |
| 2002-11-13 | 415.61 |
| 2002-11-14 | 408.77 |
| 2002-11-15 | 417.65 |
| 2002-11-18 | 407.28 |
| 2002-11-19 | 407.20 |
| 2002-11-20 | 408.75 |
| 2002-11-21 | 419.69 |
| 2002-11-22 | 427.69 |
| 2002-11-25 | 434.58 |
| 2002-11-26 | 433.16 |
| 2002-11-27 | 433.71 |
| 2002-11-28 | . |
| 2002-11-29 | 450.00 |
| 2002-12-02 | 441.55 |
| 2002-12-03 | 442.58 |
| 2002-12-04 | 430.18 |
| 2002-12-05 | 423.68 |
| 2002-12-06 | 426.88 |
| 2002-12-09 | 426.53 |
| 2002-12-10 | 424.53 |
| 2002-12-11 | 422.66 |
| 2002-12-12 | 422.33 |
| 2002-12-13 | 422.28 |
| 2002-12-16 | 415.48 |
| 2002-12-17 | 419.60 |
| 2002-12-18 | 411.71 |
| 2002-12-19 | 415.90 |
| 2002-12-20 | 415.04 |
| 2002-12-23 | 416.04 |
| 2002-12-24 | 420.47 |
| 2002-12-25 | . |
| 2002-12-26 | 427.77 |
| 2002-12-27 | 429.92 |
| 2002-12-30 | 428.21 |
| 2002-12-31 | 428.15 |
| 2003-01-01 | . |
| 2003-01-02 | 424.72 |
| 2003-01-03 | 426.14 |
| 2003-01-06 | 438.33 |
| 2003-01-07 | 433.32 |
| 2003-01-08 | 427.69 |
| 2003-01-09 | 425.75 |
| 2003-01-10 | 426.25 |
| 2003-01-13 | 429.00 |
| 2003-01-14 | 436.59 |
| 2003-01-15 | 444.21 |
| 2003-01-16 | 444.80 |
| 2003-01-17 | 449.17 |
| 2003-01-20 | . |
| 2003-01-21 | 446.92 |
| 2003-01-22 | 446.32 |
| 2003-01-23 | 459.09 |
| 2003-01-24 | 456.21 |
| 2003-01-27 | 445.39 |
| 2003-01-28 | 441.48 |
| 2003-01-29 | 431.48 |
| 2003-01-30 | 427.91 |
| 2003-01-31 | 423.27 |
| 2003-02-03 | 429.86 |
| 2003-02-04 | 436.07 |
| 2003-02-05 | 436.09 |
| 2003-02-06 | 433.33 |
| 2003-02-07 | 427.94 |
| 2003-02-10 | 427.79 |
| 2003-02-11 | 426.58 |
| 2003-02-12 | 434.86 |
| 2003-02-13 | 433.06 |
| 2003-02-14 | 437.62 |
| 2003-02-17 | . |
| 2003-02-18 | 446.91 |
| 2003-02-19 | 447.78 |
| 2003-02-20 | 445.71 |
| 2003-02-21 | 438.76 |
| 2003-02-24 | 442.64 |
| 2003-02-25 | 435.13 |
| 2003-02-26 | 434.77 |
| 2003-02-27 | 431.71 |
| 2003-02-28 | 432.32 |
| 2003-03-03 | 439.22 |
| 2003-03-04 | 438.75 |
| 2003-03-05 | 439.43 |
| 2003-03-06 | 435.80 |
| 2003-03-07 | 425.90 |
| 2003-03-10 | 418.25 |
| 2003-03-11 | 409.69 |
| 2003-03-12 | 413.71 |
| 2003-03-13 | 408.59 |
| 2003-03-14 | 412.35 |
| 2003-03-17 | 406.37 |
| 2003-03-18 | 410.39 |
| 2003-03-19 | 413.10 |
| 2003-03-20 | 419.38 |
| 2003-03-21 | 415.42 |
| 2003-03-24 | 429.00 |
| 2003-03-25 | 420.93 |
| 2003-03-26 | 427.61 |
| 2003-03-27 | 428.60 |
| 2003-03-28 | 423.54 |
| 2003-03-31 | 413.01 |
| 2003-04-01 | 414.68 |
| 2003-04-02 | 417.44 |
| 2003-04-03 | 413.78 |
| 2003-04-04 | 415.10 |
| 2003-04-07 | 423.51 |
| 2003-04-08 | 419.17 |
| 2003-04-09 | 414.19 |
| 2003-04-10 | 413.70 |
| 2003-04-11 | 404.11 |
| 2003-04-14 | 397.91 |
| 2003-04-15 | 404.52 |
| 2003-04-16 | 407.64 |
| 2003-04-17 | 406.49 |
| 2003-04-18 | . |
| 2003-04-21 | 409.95 |
| 2003-04-22 | 404.56 |
| 2003-04-23 | 401.54 |
| 2003-04-24 | 403.41 |
| 2003-04-25 | 396.17 |
| 2003-04-28 | 391.62 |
| 2003-04-29 | 393.78 |
| 2003-04-30 | 407.96 |
| 2003-05-01 | 412.35 |
| 2003-05-02 | 414.17 |
| 2003-05-05 | 415.97 |
| 2003-05-06 | 426.52 |
| 2003-05-07 | 432.82 |
| 2003-05-08 | 428.56 |
| 2003-05-09 | 430.08 |
| 2003-05-12 | 434.65 |
| 2003-05-13 | 436.52 |
| 2003-05-14 | 440.27 |
| 2003-05-15 | 435.32 |
| 2003-05-16 | 433.96 |
| 2003-05-19 | 428.01 |
| 2003-05-20 | 427.94 |
| 2003-05-21 | 424.38 |
| 2003-05-22 | 424.87 |
| 2003-05-23 | 434.67 |
| 2003-05-26 | . |
| 2003-05-27 | 431.17 |
| 2003-05-28 | 431.08 |
| 2003-05-29 | 438.71 |
| 2003-05-30 | 436.90 |
| 2003-06-02 | 449.20 |
| 2003-06-03 | 448.03 |
| 2003-06-04 | 447.51 |
| 2003-06-05 | 458.76 |
| 2003-06-06 | 459.32 |
| 2003-06-09 | 466.44 |
| 2003-06-10 | 466.17 |
| 2003-06-11 | 469.59 |
| 2003-06-12 | 466.14 |
| 2003-06-13 | 468.88 |
| 2003-06-16 | 461.88 |
| 2003-06-17 | 467.30 |
| 2003-06-18 | 469.29 |
| 2003-06-19 | 469.27 |
| 2003-06-20 | 471.97 |
| 2003-06-23 | 477.67 |
| 2003-06-24 | 466.87 |
| 2003-06-25 | 471.88 |
| 2003-06-26 | 467.61 |
| 2003-06-27 | 477.69 |
| 2003-06-30 | 477.71 |
| 2003-07-01 | 489.95 |
| 2003-07-02 | 506.17 |
| 2003-07-03 | 512.73 |
| 2003-07-04 | . |
| 2003-07-07 | 525.09 |
| 2003-07-08 | 530.60 |
| 2003-07-09 | 532.69 |
| 2003-07-10 | 529.20 |
| 2003-07-11 | 514.07 |
| 2003-07-14 | 521.32 |
| 2003-07-15 | 520.98 |
| 2003-07-16 | 513.97 |
| 2003-07-17 | 497.96 |
| 2003-07-18 | 500.30 |
| 2003-07-21 | 501.40 |
| 2003-07-22 | 499.46 |
| 2003-07-23 | 512.18 |
| 2003-07-24 | 514.68 |
| 2003-07-25 | 515.60 |
| 2003-07-28 | 524.43 |
| 2003-07-29 | 525.43 |
| 2003-07-30 | 512.00 |
| 2003-07-31 | 505.66 |
| 2003-08-01 | 513.01 |
| 2003-08-04 | 508.74 |
| 2003-08-05 | 502.06 |
| 2003-08-06 | 496.27 |
| 2003-08-07 | 495.29 |
| 2003-08-08 | 498.61 |
| 2003-08-11 | 508.73 |
| 2003-08-12 | 514.17 |
| 2003-08-13 | 520.30 |
| 2003-08-14 | 528.64 |
| 2003-08-15 | 527.59 |
| 2003-08-18 | 537.90 |
| 2003-08-19 | 549.65 |
| 2003-08-20 | 564.31 |
| 2003-08-21 | 567.17 |
| 2003-08-22 | 565.95 |
| 2003-08-25 | 567.01 |
| 2003-08-26 | 569.90 |
| 2003-08-27 | 567.85 |
| 2003-08-28 | 566.30 |
| 2003-08-29 | 578.71 |
| 2003-09-01 | . |
| 2003-09-02 | 593.88 |
| 2003-09-03 | 596.15 |
| 2003-09-04 | 586.47 |
| 2003-09-05 | 583.97 |
| 2003-09-08 | 584.39 |
| 2003-09-09 | 597.67 |
| 2003-09-10 | 587.67 |
| 2003-09-11 | 577.10 |
| 2003-09-12 | 582.17 |
| 2003-09-15 | 582.11 |
| 2003-09-16 | 590.86 |
| 2003-09-17 | 594.99 |
| 2003-09-18 | 601.24 |
| 2003-09-19 | 598.93 |
| 2003-09-22 | 589.74 |
| 2003-09-23 | 592.73 |
| 2003-09-24 | 595.27 |
| 2003-09-25 | 584.35 |
| 2003-09-26 | 587.66 |
| 2003-09-29 | 586.13 |
| 2003-09-30 | 586.33 |
| 2003-10-01 | 593.45 |
| 2003-10-02 | 608.07 |
| 2003-10-03 | 618.64 |
| 2003-10-06 | 621.14 |
| 2003-10-07 | 631.51 |
| 2003-10-08 | 619.38 |
| 2003-10-09 | 617.43 |
| 2003-10-10 | 630.54 |
| 2003-10-13 | 629.10 |
| 2003-10-14 | 633.28 |
| 2003-10-15 | 634.99 |
| 2003-10-16 | 644.19 |
| 2003-10-17 | 646.03 |
| 2003-10-20 | 650.88 |
| 2003-10-21 | 649.31 |
| 2003-10-22 | 642.13 |
| 2003-10-23 | 608.72 |
| 2003-10-24 | 611.95 |
| 2003-10-27 | 620.27 |
| 2003-10-28 | 630.20 |
| 2003-10-29 | 643.25 |
| 2003-10-30 | 641.10 |
| 2003-10-31 | 625.73 |
| 2003-11-03 | 620.37 |
| 2003-11-04 | 644.24 |
| 2003-11-05 | 643.83 |
| 2003-11-06 | 628.77 |
| 2003-11-07 | 635.47 |
| 2003-11-10 | 634.98 |
| 2003-11-11 | 610.13 |
| 2003-11-12 | 603.70 |
| 2003-11-13 | 615.33 |
| 2003-11-14 | 606.91 |
| 2003-11-17 | 579.89 |
| 2003-11-18 | 583.65 |
| 2003-11-19 | 568.78 |
| 2003-11-20 | 577.90 |
| 2003-11-21 | 578.70 |
| 2003-11-24 | 576.51 |
| 2003-11-25 | 584.42 |
| 2003-11-26 | 596.85 |
| 2003-11-27 | . |
| 2003-11-28 | 592.64 |
| 2003-12-01 | 605.24 |
| 2003-12-02 | 611.47 |
| 2003-12-03 | 612.81 |
| 2003-12-04 | 616.18 |
| 2003-12-05 | 615.28 |
| 2003-12-08 | 600.52 |
| 2003-12-09 | 599.74 |
| 2003-12-10 | 585.02 |
| 2003-12-11 | 589.94 |
| 2003-12-12 | 599.55 |
| 2003-12-15 | 615.31 |
| 2003-12-16 | 604.89 |
| 2003-12-17 | 597.70 |
| 2003-12-18 | 594.38 |
| 2003-12-19 | 603.41 |
| 2003-12-22 | 610.10 |
| 2003-12-23 | 610.61 |
| 2003-12-24 | 611.70 |
| 2003-12-25 | . |
| 2003-12-26 | 619.75 |
| 2003-12-29 | 625.99 |
| 2003-12-30 | 636.00 |
| 2003-12-31 | 635.16 |
| 2004-01-01 | . |
| 2004-01-02 | 637.13 |
| 2004-01-05 | 651.29 |
| 2004-01-06 | 650.12 |
| 2004-01-07 | 652.01 |
| 2004-01-08 | 657.26 |
| 2004-01-09 | 667.34 |
| 2004-01-12 | 667.43 |
| 2004-01-13 | 664.36 |
| 2004-01-14 | 670.44 |
| 2004-01-15 | 662.52 |
| 2004-01-16 | 666.06 |
| 2004-01-19 | . |
| 2004-01-20 | 675.68 |
| 2004-01-21 | 676.61 |
| 2004-01-22 | 678.85 |
| 2004-01-23 | 681.26 |
| 2004-01-26 | 679.15 |
| 2004-01-27 | 677.39 |
| 2004-01-28 | 669.52 |
| 2004-01-29 | 659.93 |
| 2004-01-30 | 662.94 |
| 2004-02-02 | 663.59 |
| 2004-02-03 | 657.69 |
| 2004-02-04 | 643.66 |
| 2004-02-05 | 644.44 |
| 2004-02-06 | 649.07 |
| 2004-02-09 | 648.19 |
| 2004-02-10 | 644.36 |
| 2004-02-11 | 644.30 |
| 2004-02-12 | 647.55 |
| 2004-02-13 | 651.65 |
| 2004-02-16 | . |
| 2004-02-17 | 661.53 |
| 2004-02-18 | 657.07 |
| 2004-02-19 | 657.05 |
| 2004-02-20 | 646.44 |
| 2004-02-23 | 656.78 |
| 2004-02-24 | 645.20 |
| 2004-02-25 | 640.43 |
| 2004-02-26 | 642.57 |
| 2004-02-27 | 657.63 |
| 2004-03-01 | 673.57 |
| 2004-03-02 | 670.66 |
| 2004-03-03 | 671.30 |
| 2004-03-04 | 668.64 |
| 2004-03-05 | 671.61 |
| 2004-03-08 | 668.79 |
| 2004-03-09 | 672.82 |
| 2004-03-10 | 665.42 |
| 2004-03-11 | 662.18 |
| 2004-03-12 | 658.14 |
| 2004-03-15 | 668.63 |
| 2004-03-16 | 672.48 |
| 2004-03-17 | 688.48 |
| 2004-03-18 | 696.24 |
| 2004-03-19 | 692.30 |
| 2004-03-22 | 691.82 |
| 2004-03-23 | 693.21 |
| 2004-03-24 | 703.86 |
| 2004-03-25 | 715.91 |
| 2004-03-26 | 731.30 |
| 2004-03-29 | 730.47 |
| 2004-03-30 | 727.66 |
| 2004-03-31 | 740.37 |
| 2004-04-01 | 743.49 |
| 2004-04-02 | 744.66 |
| 2004-04-05 | 752.36 |
| 2004-04-06 | 752.14 |
| 2004-04-07 | 754.69 |
| 2004-04-08 | 751.83 |
| 2004-04-09 | . |
| 2004-04-12 | 752.91 |
| 2004-04-13 | 751.08 |
| 2004-04-14 | 739.79 |
| 2004-04-15 | 722.72 |
| 2004-04-16 | 724.67 |
| 2004-04-19 | 713.56 |
| 2004-04-20 | 726.45 |
| 2004-04-21 | 720.24 |
| 2004-04-22 | 718.14 |
| 2004-04-23 | 728.93 |
| 2004-04-26 | 729.25 |
| 2004-04-27 | 718.42 |
| 2004-04-28 | 715.62 |
| 2004-04-29 | 712.61 |
| 2004-04-30 | 694.38 |
| 2004-05-03 | 694.37 |
| 2004-05-04 | 698.77 |
| 2004-05-05 | 705.16 |
| 2004-05-06 | 687.60 |
| 2004-05-07 | 668.91 |
| 2004-05-10 | 623.21 |
| 2004-05-11 | 626.75 |
| 2004-05-12 | 645.20 |
| 2004-05-13 | 623.08 |
| 2004-05-14 | 619.96 |
| 2004-05-17 | 596.96 |
| 2004-05-18 | 607.22 |
| 2004-05-19 | 636.11 |
| 2004-05-20 | 630.82 |
| 2004-05-21 | 651.55 |
| 2004-05-24 | 651.92 |
| 2004-05-25 | 645.24 |
| 2004-05-26 | 657.70 |
| 2004-05-27 | 663.08 |
| 2004-05-28 | 672.19 |
| 2004-05-31 | . |
| 2004-06-01 | 676.92 |
| 2004-06-02 | 672.45 |
| 2004-06-03 | 654.06 |
| 2004-06-04 | 654.76 |
| 2004-06-07 | 678.18 |
| 2004-06-08 | 684.11 |
| 2004-06-09 | 684.40 |
| 2004-06-10 | 689.84 |
| 2004-06-11 | . |
| 2004-06-14 | 679.32 |
| 2004-06-15 | 676.06 |
| 2004-06-16 | 685.14 |
| 2004-06-17 | 686.62 |
| 2004-06-18 | 679.13 |
| 2004-06-21 | 688.60 |
| 2004-06-22 | 684.25 |
| 2004-06-23 | 686.44 |
| 2004-06-24 | 701.88 |
| 2004-06-25 | 703.45 |
| 2004-06-28 | 709.03 |
| 2004-06-29 | 705.38 |
| 2004-06-30 | 701.24 |
| 2004-07-01 | 708.22 |
| 2004-07-02 | 698.10 |
| 2004-07-05 | . |
| 2004-07-06 | 681.43 |
| 2004-07-07 | 679.43 |
| 2004-07-08 | 674.94 |
| 2004-07-09 | 683.40 |
| 2004-07-12 | 691.22 |
| 2004-07-13 | 686.97 |
| 2004-07-14 | 675.68 |
| 2004-07-15 | 670.99 |
| 2004-07-16 | 679.57 |
| 2004-07-19 | 682.48 |
| 2004-07-20 | 671.13 |
| 2004-07-21 | 672.14 |
| 2004-07-22 | 666.07 |
| 2004-07-23 | 656.81 |
| 2004-07-26 | 652.62 |
| 2004-07-27 | 640.59 |
| 2004-07-28 | 646.05 |
| 2004-07-29 | 636.05 |
| 2004-07-30 | 652.23 |
| 2004-08-02 | 653.58 |
| 2004-08-03 | 651.77 |
| 2004-08-04 | 639.52 |
| 2004-08-05 | 643.78 |
| 2004-08-06 | 647.56 |
| 2004-08-09 | 641.21 |
| 2004-08-10 | 642.46 |
| 2004-08-11 | 645.66 |
| 2004-08-12 | 644.04 |
| 2004-08-13 | 634.06 |
| 2004-08-16 | 626.83 |
| 2004-08-17 | 631.99 |
| 2004-08-18 | 637.74 |
| 2004-08-19 | 649.75 |
| 2004-08-20 | 653.51 |
| 2004-08-23 | 658.00 |
| 2004-08-24 | 659.61 |
| 2004-08-25 | 661.38 |
| 2004-08-26 | 666.00 |
| 2004-08-27 | 669.09 |
| 2004-08-30 | 667.71 |
| 2004-08-31 | 664.01 |
| 2004-09-01 | 668.59 |
| 2004-09-02 | 671.93 |
| 2004-09-03 | 660.72 |
| 2004-09-06 | . |
| 2004-09-07 | 680.79 |
| 2004-09-08 | 680.12 |
| 2004-09-09 | 671.87 |
| 2004-09-10 | 670.89 |
| 2004-09-13 | 679.30 |
| 2004-09-14 | 685.79 |
| 2004-09-15 | 673.17 |
| 2004-09-16 | 672.76 |
| 2004-09-17 | 668.05 |
| 2004-09-20 | 668.88 |
| 2004-09-21 | 668.37 |
| 2004-09-22 | 663.28 |
| 2004-09-23 | 664.96 |
| 2004-09-24 | 654.68 |
| 2004-09-27 | 651.50 |
| 2004-09-28 | 645.65 |
| 2004-09-29 | 647.78 |
| 2004-09-30 | 661.47 |
| 2004-10-01 | 668.17 |
| 2004-10-04 | 680.59 |
| 2004-10-05 | 678.40 |
| 2004-10-06 | 682.20 |
| 2004-10-07 | 682.67 |
| 2004-10-08 | 689.08 |
| 2004-10-11 | 691.86 |
| 2004-10-12 | 682.59 |
| 2004-10-13 | 679.90 |
| 2004-10-14 | 668.45 |
| 2004-10-15 | 670.71 |
| 2004-10-18 | 667.48 |
| 2004-10-19 | 678.00 |
| 2004-10-20 | 667.93 |
| 2004-10-21 | 668.78 |
| 2004-10-22 | 675.26 |
| 2004-10-25 | 672.58 |
| 2004-10-26 | 669.84 |
| 2004-10-27 | 671.03 |
| 2004-10-28 | 684.79 |
| 2004-10-29 | 678.51 |
| 2004-11-01 | 677.09 |
| 2004-11-02 | 687.25 |
| 2004-11-03 | 688.50 |
| 2004-11-04 | 693.36 |
| 2004-11-05 | 700.21 |
| 2004-11-08 | 695.27 |
| 2004-11-09 | 693.81 |
| 2004-11-10 | 685.33 |
| 2004-11-11 | 680.57 |
| 2004-11-12 | 693.65 |
| 2004-11-15 | 704.85 |
| 2004-11-16 | 702.23 |
| 2004-11-17 | 708.48 |
| 2004-11-18 | 705.42 |
| 2004-11-19 | 716.62 |
| 2004-11-22 | 702.62 |
| 2004-11-23 | 702.42 |
| 2004-11-24 | 706.59 |
| 2004-11-25 | . |
| 2004-11-26 | 708.23 |
| 2004-11-29 | 719.41 |
| 2004-11-30 | 717.00 |
| 2004-12-01 | 709.03 |
| 2004-12-02 | 716.92 |
| 2004-12-03 | 723.53 |
| 2004-12-06 | 720.07 |
| 2004-12-07 | 714.01 |
| 2004-12-08 | 703.27 |
| 2004-12-09 | 692.47 |
| 2004-12-10 | 686.28 |
| 2004-12-13 | 689.94 |
| 2004-12-14 | 693.46 |
| 2004-12-15 | 705.13 |
| 2004-12-16 | 701.51 |
| 2004-12-17 | 706.89 |
| 2004-12-20 | 713.50 |
| 2004-12-21 | 712.64 |
| 2004-12-22 | 718.65 |
| 2004-12-23 | 722.68 |
| 2004-12-24 | . |
| 2004-12-27 | 733.51 |
| 2004-12-28 | 736.75 |
| 2004-12-29 | 729.90 |
| 2004-12-30 | 741.94 |
| 2004-12-31 | 746.25 |
| 2005-01-03 | 743.60 |
| 2005-01-04 | 736.67 |
| 2005-01-05 | 736.14 |
| 2005-01-06 | 730.28 |
| 2005-01-07 | 729.55 |
| 2005-01-10 | 731.78 |
| 2005-01-11 | 742.31 |
| 2005-01-12 | 748.82 |
| 2005-01-13 | 746.67 |
| 2005-01-14 | 749.88 |
| 2005-01-17 | . |
| 2005-01-18 | 753.01 |
| 2005-01-19 | 753.53 |
| 2005-01-20 | 742.20 |
| 2005-01-21 | 739.23 |
| 2005-01-24 | 746.53 |
| 2005-01-25 | 739.57 |
| 2005-01-26 | 751.00 |
| 2005-01-27 | 747.46 |
#2005-01-28| 744.53
#2005-01-31| 746.89
#2005-02-01| 743.12
#2005-02-02| 748.42
#2005-02-03| 741.32
#2005-02-04| 745.52
#2005-02-07| 747.75
#2005-02-08| 739.25
#2005-02-09| 740.67
#2005-02-10| 744.31
#2005-02-11| 743.71
#2005-02-14| 753.76
#2005-02-15| 756.89
#2005-02-16| 750.99
#2005-02-17| 748.92
#2005-02-18| 751.33
#2005-02-21| .
#2005-02-22| 757.09
#2005-02-23| 746.91
#2005-02-24| 750.40
#2005-02-25| 758.09
#2005-02-28| 771.04
#2005-03-01| 774.66
#2005-03-02| 774.26
#2005-03-03| 775.19
#2005-03-04| 779.72
#2005-03-07| 777.66
#2005-03-08| 779.28
#2005-03-09| 787.52
#2005-03-10| 780.72
#2005-03-11| 784.18
#2005-03-14| 774.52
#2005-03-15| 777.61
#2005-03-16| 782.33
#2005-03-17| 776.28
#2005-03-18| 779.58
#2005-03-21| 778.78
#2005-03-22| 777.38
#2005-03-23| 766.65
#2005-03-24| 759.16
#2005-03-25| .
#2005-03-28| 761.37
#2005-03-29| 747.12
#2005-03-30| 743.22
#2005-03-31| 755.49
#2005-04-01| 757.15
#2005-04-04| 752.27
#2005-04-05| 755.87
#2005-04-06| 758.46
#2005-04-07| 761.48
#2005-04-08| 764.42
#2005-04-11| 761.15
#2005-04-12| 753.51
#2005-04-13| 758.32
#2005-04-14| 747.35
#2005-04-15| 738.48
#2005-04-18| 711.64
#2005-04-19| 727.03
#2005-04-20| 732.03
#2005-04-21| 725.20
#2005-04-22| 738.63
#2005-04-25| 740.44
#2005-04-26| 737.73
#2005-04-27| 738.48
#2005-04-28| 740.07
#2005-04-29| 746.45
#2005-05-02| 745.04
#2005-05-03| 745.57
#2005-05-04| 752.05
#2005-05-05| 751.70
#2005-05-06| 760.69
#2005-05-09| 757.09
#2005-05-10| 757.68
#2005-05-11| 754.41
#2005-05-12| 745.08
#2005-05-13| 738.71
#2005-05-16| 730.27
#2005-05-17| 720.90
#2005-05-18| 721.33
#2005-05-19| 733.48
#2005-05-20| 729.86
#2005-05-23| 738.25
#2005-05-24| 736.95
#2005-05-25| 724.89
#2005-05-26| 723.00
#2005-05-27| 733.38
#2005-05-30| .
#2005-05-31| 744.48
#2005-06-01| 746.07
#2005-06-02| 746.57
#2005-06-03| 751.93
#2005-06-06| 756.93
#2005-06-07| 754.65
#2005-06-08| 757.92
#2005-06-09| 747.42
#2005-06-10| 748.65
#2005-06-13| 741.35
#2005-06-14| 742.48
#2005-06-15| 747.35
#2005-06-16| 749.17
#2005-06-17| 757.47
#2005-06-20| 754.36
#2005-06-21| 761.03
#2005-06-22| 762.30
#2005-06-23| 764.43
#2005-06-24| 762.01
#2005-06-27| 754.56
#2005-06-28| 756.91
#2005-06-29| 756.63
#2005-06-30| 752.48
#2005-07-01| 749.59
#2005-07-04| .
#2005-07-05| 749.37
#2005-07-06| 748.96
#2005-07-07| 746.30
#2005-07-08| 742.48
#2005-07-11| 751.17
#2005-07-12| 757.90
#2005-07-13| 751.75
#2005-07-14| 756.60
#2005-07-15| 755.82
#2005-07-18| 759.57
#2005-07-19| 751.28
#2005-07-20| 755.81
#2005-07-21| 774.62
#2005-07-22| 769.23
#2005-07-25| 767.46
#2005-07-26| 762.41
#2005-07-27| 766.37
#2005-07-28| 769.40
#2005-07-29| 773.49
#2005-08-01| 778.70
#2005-08-02| 781.96
#2005-08-03| 782.85
#2005-08-04| 779.42
#2005-08-05| 764.77
#2005-08-08| 769.28
#2005-08-09| 776.61
#2005-08-10| 797.19
#2005-08-11| 809.65
#2005-08-12| 812.26
#2005-08-15| 813.65
#2005-08-16| 820.46
#2005-08-17| 815.25
#2005-08-18| 808.45
#2005-08-19| 805.49
#2005-08-22| 820.34
#2005-08-23| 820.70
#2005-08-24| 818.37
#2005-08-25| 816.92
#2005-08-26| 822.79
#2005-08-29| 808.26
#2005-08-30| 810.84
#2005-08-31| 811.12
#2005-09-01| 826.55
#2005-09-02| 834.63
#2005-09-05| .
#2005-09-06| 835.73
#2005-09-07| 832.47
#2005-09-08| 821.84
#2005-09-09| 838.30
#2005-09-12| 846.36
#2005-09-13| 842.08
#2005-09-14| 846.64
#2005-09-15| 852.35
#2005-09-16| 845.57
#2005-09-19| 845.83
#2005-09-20| 858.93
#2005-09-21| 863.79
#2005-09-22| 860.59
#2005-09-23| 856.30
#2005-09-26| 874.56
#2005-09-27| 868.82
#2005-09-28| 882.06
#2005-09-29| 895.74
#2005-09-30| 884.46
#2005-10-03| 877.03
#2005-10-04| 886.55
#2005-10-05| 880.25
#2005-10-06| 859.96
#2005-10-07| 859.15
#2005-10-10| 856.75
#2005-10-11| 873.04
#2005-10-12| 870.22
#2005-10-13| 863.32
#2005-10-14| 863.17
#2005-10-17| 854.62
#2005-10-18| 848.85
#2005-10-19| 839.01
#2005-10-20| 839.87
#2005-10-21| 841.20
#2005-10-24| 836.82
#2005-10-25| 851.56
#2005-10-26| 854.79
#2005-10-27| 865.14
#2005-10-28| 861.63
#2005-10-31| 869.02
#2005-11-01| 882.41
#2005-11-02| 886.89
#2005-11-03| 884.95
#2005-11-04| 890.90
#2005-11-07| 896.01
#2005-11-08| 897.57
#2005-11-09| 899.05
#2005-11-10| 890.23
#2005-11-11| 893.61
#2005-11-14| 880.92
#2005-11-15| 872.41
#2005-11-16| 878.74
#2005-11-17| 899.72
#2005-11-18| 907.15
#2005-11-21| 916.43
#2005-11-22| 910.21
#2005-11-23| 915.47
#2005-11-24| .
#2005-11-25| 910.66
#2005-11-28| 927.83
#2005-11-29| 928.33
#2005-11-30| 925.85
#2005-12-01| 936.82
#2005-12-02| 948.13
#2005-12-05| 955.40
#2005-12-06| 944.65
#2005-12-07| 948.22
#2005-12-08| 934.11
#2005-12-09| 951.54
#2005-12-12| 973.75
#2005-12-13| 977.22
#2005-12-14| 985.91
#2005-12-15| 973.67
#2005-12-16| 975.36
#2005-12-19| 978.45
#2005-12-20| 982.92
#2005-12-21| 992.92
#2005-12-22| 997.53
#2005-12-23|1000.37
#2005-12-26| .
#2005-12-27| 989.19
#2005-12-28| 999.45
#2005-12-29|1002.43
#2005-12-30| 990.75
#2006-01-02| .
#2006-01-03|1002.54
#2006-01-04|1030.35
#2006-01-05|1045.96
#2006-01-06|1061.57
#2006-01-09|1065.83
#2006-01-10|1058.20
#2006-01-11|1060.67
#2006-01-12|1069.99
#2006-01-13|1070.68
#2006-01-16| .
#2006-01-17|1030.74
#2006-01-18| 992.71
#2006-01-19|1028.74
#2006-01-20|1030.40
#2006-01-23|1009.12
#2006-01-24|1021.58
#2006-01-25|1018.70
#2006-01-26|1030.74
#2006-01-27|1051.54
#2006-01-30|1058.29
#2006-01-31|1066.20
#2006-02-01|1052.44
#2006-02-02|1052.69
#2006-02-03|1044.88
#2006-02-06|1051.01
#2006-02-07|1058.63
#2006-02-08|1028.25
#2006-02-09|1033.19
#2006-02-10|1021.46
#2006-02-13| 986.54
#2006-02-14| 999.24
#2006-02-15| 990.72
#2006-02-16| 989.54
#2006-02-17| 968.79
#2006-02-20| .
#2006-02-21| 967.86
#2006-02-22| 973.97
#2006-02-23|1006.55
#2006-02-24|1010.28
#2006-02-27|1026.94
#2006-02-28|1029.09
#2006-03-01|1009.15
#2006-03-02|1001.88
#2006-03-03| 982.45
#2006-03-06| 981.49
#2006-03-07| 972.00
#2006-03-08| 958.29
#2006-03-09| 986.02
#2006-03-10| 979.89
#2006-03-13| 998.76
#2006-03-14|1004.22
#2006-03-15|1008.67
#2006-03-16|1003.51
#2006-03-17|1020.59
#2006-03-20|1034.83
#2006-03-21|1028.34
#2006-03-22|1030.44
#2006-03-23|1022.09
#2006-03-24|1026.35
#2006-03-27|1038.92
#2006-03-28|1047.02
#2006-03-29|1050.87
#2006-03-30|1065.89
#2006-03-31|1063.51
#2006-04-03|1079.98
#2006-04-04|1080.92
#2006-04-05|1073.11
#2006-04-06|1088.57
#2006-04-07|1093.04
#2006-04-10|1086.99
#2006-04-11|1078.09
#2006-04-12|1064.90
#2006-04-13|1069.12
#2006-04-14| .
#2006-04-17|1063.06
#2006-04-18|1075.51
#2006-04-19|1085.64
#2006-04-20|1088.18
#2006-04-21|1094.48
#2006-04-24|1085.45
#2006-04-25|1084.18
#2006-04-26|1088.71
#2006-04-27|1098.98
#2006-04-28|1091.46
#2006-05-01|1104.94
#2006-05-02|1113.61
#2006-05-03|1111.03
#2006-05-04|1111.52
#2006-05-05|1121.91
#2006-05-08|1141.46
#2006-05-09|1137.63
#2006-05-10|1130.43
#2006-05-11|1117.37
#2006-05-12|1106.50
#2006-05-15|1097.40
#2006-05-16|1070.79
#2006-05-17|1085.81
#2006-05-18|1062.54
#2006-05-19|1054.84
#2006-05-22|1034.11
#2006-05-23|1016.66
#2006-05-24|1024.94
#2006-05-25|1012.99
#2006-05-26|1028.90
#2006-05-29| .
#2006-05-30|1032.28
#2006-05-31|1009.34
#2006-06-01|1003.37
#2006-06-02|1028.14
#2006-06-05|1018.81
#2006-06-06| 986.38
#2006-06-07| 956.80
#2006-06-08| 918.96
#2006-06-09| 939.35
#2006-06-12| 942.54
#2006-06-13| 900.37
#2006-06-14| 909.45
#2006-06-15| 927.82
#2006-06-16| 962.33
#2006-06-19| 949.88
#2006-06-20| 936.65
#2006-06-21| 930.52
#2006-06-22| 954.81
#2006-06-23| 950.91
#2006-06-26| 953.89
#2006-06-27| 957.12
#2006-06-28| 942.97
#2006-06-29| 957.26
#2006-06-30| 994.37
#2006-07-03| 996.04
#2006-07-04| .
#2006-07-05| 983.30
#2006-07-06| 979.49
#2006-07-07| 985.00
#2006-07-10| 991.75
#2006-07-11| 978.68
#2006-07-12| 954.64
#2006-07-13| 944.10
#2006-07-14| 918.48
#2006-07-17| 911.62
#2006-07-18| 881.30
#2006-07-19| 885.92
#2006-07-20| 921.89
#2006-07-21| 921.46
#2006-07-24| 910.67
#2006-07-25| 923.84
#2006-07-26| 917.39
#2006-07-27| 945.21
#2006-07-28| 962.00
#2006-07-31| 976.80
#2006-08-01| 971.21
#2006-08-02| 974.95
#2006-08-03| 971.77
#2006-08-04| 974.32
#2006-08-07| 947.88
#2006-08-08| 960.48
#2006-08-09| 968.68
#2006-08-10| 970.07
#2006-08-11| 962.05
#2006-08-14| 970.26
#2006-08-15| 975.34
#2006-08-16| 993.58
#2006-08-17| 998.07
#2006-08-18|1002.16
#2006-08-21| 989.92
#2006-08-22| 996.31
#2006-08-23| 996.47
#2006-08-24| 987.25
#2006-08-25| 979.89
#2006-08-28| 966.15
#2006-08-29| 974.08
#2006-08-30| 972.84
#2006-08-31| 984.71
#2006-09-01| 985.20
#2006-09-04| .
#2006-09-05|1009.21
#2006-09-06|1002.52
#2006-09-07| 983.24
#2006-09-08| 986.36
#2006-09-11| 962.94
#2006-09-12| 951.07
#2006-09-13| 950.71
#2006-09-14| 961.61
#2006-09-15| 951.84
#2006-09-18| 949.22
#2006-09-19| 954.46
#2006-09-20| 941.63
#2006-09-21| 953.71
#2006-09-22| 944.26
#2006-09-25| 940.14
#2006-09-26| 935.82
#2006-09-27| 957.34
#2006-09-28| 959.13
#2006-09-29| 962.37
#2006-10-02| 973.75
#2006-10-03| 967.60
#2006-10-04| 948.47
#2006-10-05| 964.94
#2006-10-06| 954.89
#2006-10-09| 952.98
#2006-10-10| 948.71
#2006-10-11| 940.47
#2006-10-12| 940.48
#2006-10-13| 954.21
#2006-10-16| 971.26
#2006-10-17| 974.94
#2006-10-18| 972.45
#2006-10-19| 976.57
#2006-10-20| 981.22
#2006-10-23| 981.55
#2006-10-24| 983.87
#2006-10-25| 983.17
#2006-10-26| 995.72
#2006-10-27| 994.74
#2006-10-30| 974.65
#2006-10-31| 981.72
#2006-11-01| 984.81
#2006-11-02| 982.55
#2006-11-03| 975.26
#2006-11-06| 976.41
#2006-11-07| 984.22
#2006-11-08| 971.29
#2006-11-09| 965.10
#2006-11-10| 968.68
#2006-11-13| 954.80
#2006-11-14| 975.49
#2006-11-15| 973.20
#2006-11-16| 970.00
#2006-11-17| 966.08
#2006-11-20| 936.71
#2006-11-21| 939.96
#2006-11-22| 965.30
#2006-11-23| .
#2006-11-24| 964.82
#2006-11-27| 970.92
#2006-11-28| 965.89
#2006-11-29| 984.60
#2006-11-30|1000.98
#2006-12-01|1009.43
#2006-12-04|1009.46
#2006-12-05|1009.84
#2006-12-06|1017.94
#2006-12-07|1020.05
#2006-12-08|1012.52
#2006-12-11|1013.27
#2006-12-12|1015.12
#2006-12-13|1015.28
#2006-12-14|1020.58
#2006-12-15|1023.72
#2006-12-18|1023.90
#2006-12-19|1012.37
#2006-12-20|1022.79
#2006-12-21|1025.62
#2006-12-22|1023.75
#2006-12-25| .
#2006-12-26|1024.93
#2006-12-27|1030.08
#2006-12-28|1027.62
#2006-12-29|1028.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1029.72
#2007-01-04|1036.98
#2007-01-05|1025.00
#2007-01-08|1026.91
#2007-01-09|1027.75
#2007-01-10|1009.30
#2007-01-11|1000.99
#2007-01-12|1017.24
#2007-01-15| .
#2007-01-16|1030.71
#2007-01-17|1037.39
#2007-01-18|1038.35
#2007-01-19|1035.45
#2007-01-22|1041.64
#2007-01-23|1045.63
#2007-01-24|1057.67
#2007-01-25|1055.61
#2007-01-26|1050.85
#2007-01-29|1054.76
#2007-01-30|1053.50
#2007-01-31|1054.95
#2007-02-01|1069.65
#2007-02-02|1068.82
#2007-02-05|1061.63
#2007-02-06|1066.99
#2007-02-07|1057.36
#2007-02-08|1047.09
#2007-02-09|1060.05
#2007-02-12|1058.36
#2007-02-13|1070.64
#2007-02-14|1084.01
#2007-02-15|1099.33
#2007-02-16|1094.56
#2007-02-19| .
#2007-02-20|1099.64
#2007-02-21|1095.42
#2007-02-22|1103.87
#2007-02-23|1116.79
#2007-02-26|1128.76
#2007-02-27|1132.96
#2007-02-28|1096.00
#2007-03-01|1097.65
#2007-03-02|1088.85
#2007-03-05|1050.74
#2007-03-06|1074.15
#2007-03-07|1068.98
#2007-03-08|1086.19
#2007-03-09|1080.63
#2007-03-12|1098.81
#2007-03-13|1095.63
#2007-03-14|1067.22
#2007-03-15|1077.87
#2007-03-16|1073.92
#2007-03-19|1080.89
#2007-03-20|1091.43
#2007-03-21|1089.45
#2007-03-22|1107.04
#2007-03-23|1109.76
#2007-03-26|1112.67
#2007-03-27|1115.20
#2007-03-28|1121.13
#2007-03-29|1115.85
#2007-03-30|1112.59
#2007-04-02|1092.63
#2007-04-03|1104.56
#2007-04-04|1124.23
#2007-04-05|1120.96
#2007-04-06| .
#2007-04-09|1133.16
#2007-04-10|1132.32
#2007-04-11|1130.81
#2007-04-12|1126.17
#2007-04-13|1114.34
#2007-04-16|1123.91
#2007-04-17|1125.42
#2007-04-18|1142.05
#2007-04-19|1125.35
#2007-04-20|1126.29
#2007-04-23|1128.57
#2007-04-24|1127.90
#2007-04-25|1115.72
#2007-04-26|1126.59
#2007-04-27|1127.78
#2007-04-30|1126.17
#2007-05-01|1116.45
#2007-05-02|1121.18
#2007-05-03|1121.54
#2007-05-04|1124.04
#2007-05-07|1145.30
#2007-05-08|1140.93
#2007-05-09|1155.94
#2007-05-10|1150.21
#2007-05-11|1139.41
#2007-05-14|1136.62
#2007-05-15|1120.18
#2007-05-16|1117.83
#2007-05-17|1111.49
#2007-05-18|1101.78
#2007-05-21|1116.46
#2007-05-22|1133.00
#2007-05-23|1127.40
#2007-05-24|1129.18
#2007-05-25|1115.74
#2007-05-28| .
#2007-05-29|1130.70
#2007-05-30|1127.06
#2007-05-31|1144.66
#2007-06-01|1154.93
#2007-06-04|1166.08
#2007-06-05|1170.43
#2007-06-06|1183.53
#2007-06-07|1183.90
#2007-06-08|1162.87
#2007-06-11|1164.41
#2007-06-12|1161.69
#2007-06-13|1150.80
#2007-06-14|1159.37
#2007-06-15|1168.88
#2007-06-18|1180.94
#2007-06-19|1179.00
#2007-06-20|1183.35
#2007-06-21|1195.43
#2007-06-22|1188.90
#2007-06-25|1180.98
#2007-06-26|1180.62
#2007-06-27|1169.72
#2007-06-28|1172.37
#2007-06-29|1187.57
#2007-07-02|1208.61
#2007-07-03|1209.39
#2007-07-04| .
#2007-07-05|1208.67
#2007-07-06|1205.27
#2007-07-09|1222.05
#2007-07-10|1235.61
#2007-07-11|1232.34
#2007-07-12|1224.48
#2007-07-13|1246.48
#2007-07-16|1248.13
#2007-07-17|1253.36
#2007-07-18|1240.22
#2007-07-19|1244.18
#2007-07-20|1266.69
#2007-07-23|1262.58
#2007-07-24|1267.70
#2007-07-25|1265.94
#2007-07-26|1253.34
#2007-07-27|1227.93
#2007-07-30|1253.37
#2007-07-31|1249.51
#2007-08-01|1218.63
#2007-08-02|1215.50
#2007-08-03|1228.59
#2007-08-06|1228.95
#2007-08-07|1210.85
#2007-08-08|1195.44
#2007-08-09|1210.66
#2007-08-10|1171.72
#2007-08-13|1170.11
#2007-08-14|1188.65
#2007-08-15|1163.03
#2007-08-16|1160.07
#2007-08-17|1079.64
#2007-08-20|1117.54
#2007-08-21|1142.89
#2007-08-22|1138.57
#2007-08-23|1168.01
#2007-08-24|1165.76
#2007-08-27|1162.99
#2007-08-28|1170.36
#2007-08-29|1147.22
#2007-08-30|1154.96
#2007-08-31|1190.88
#2007-09-03| .
#2007-09-04|1182.23
#2007-09-05|1176.16
#2007-09-06|1180.71
#2007-09-07|1191.43
#2007-09-10|1170.50
#2007-09-11|1169.86
#2007-09-12|1170.67
#2007-09-13|1160.32
#2007-09-14|1177.44
#2007-09-17|1175.03
#2007-09-18|1149.79
#2007-09-19|1190.38
#2007-09-20|1214.16
#2007-09-21|1201.75
#2007-09-24|1207.91
#2007-09-25|1233.35
#2007-09-26|1228.41
#2007-09-27|1252.36
#2007-09-28|1260.44
#2007-10-01|1249.58
#2007-10-02|1259.71
#2007-10-03|1259.63
#2007-10-04|1249.13
#2007-10-05|1249.21
#2007-10-08|1240.86
#2007-10-09|1251.51
#2007-10-10|1254.58
#2007-10-11|1275.35
#2007-10-12|1269.21
#2007-10-15|1271.59
#2007-10-16|1261.01
#2007-10-17|1253.98
#2007-10-18|1279.95
#2007-10-19|1263.75
#2007-10-22|1238.47
#2007-10-23|1239.62
#2007-10-24|1243.24
#2007-10-25|1235.08
#2007-10-26|1257.90
#2007-10-29|1278.58
#2007-10-30|1274.66
#2007-10-31|1261.76
#2007-11-01|1266.94
#2007-11-02|1244.20
#2007-11-05|1208.40
#2007-11-06|1214.99
#2007-11-07|1217.07
#2007-11-08|1191.40
#2007-11-09|1203.93
#2007-11-12|1181.19
#2007-11-13|1165.58
#2007-11-14|1183.71
#2007-11-15|1184.82
#2007-11-16|1155.58
#2007-11-19|1131.75
#2007-11-20|1148.49
#2007-11-21|1128.45
#2007-11-22| .
#2007-11-23|1128.49
#2007-11-26|1143.60
#2007-11-27|1138.40
#2007-11-28|1118.63
#2007-11-29|1157.93
#2007-11-30|1175.90
#2007-12-03|1172.35
#2007-12-04|1154.30
#2007-12-05|1146.16
#2007-12-06|1160.16
#2007-12-07|1169.92
#2007-12-10|1160.28
#2007-12-11|1178.31
#2007-12-12|1167.53
#2007-12-13|1140.50
#2007-12-14|1121.70
#2007-12-17|1091.99
#2007-12-18|1086.99
#2007-12-19|1079.36
#2007-12-20|1080.36
#2007-12-21|1089.02
#2007-12-24|1086.36
#2007-12-25| .
#2007-12-26|1124.83
#2007-12-27|1115.53
#2007-12-28|1108.13
#2007-12-31|1123.91
#2008-01-01| .
#2008-01-02|1140.04
#2008-01-03|1139.21
#2008-01-04|1111.22
#2008-01-07|1086.08
#2008-01-08|1081.27
#2008-01-09|1097.07
#2008-01-10|1075.64
#2008-01-11|1053.10
#2008-01-14|1058.11
#2008-01-15|1035.63
#2008-01-16| 982.53
#2008-01-17|1008.85
#2008-01-18|1022.21
#2008-01-21| .
#2008-01-22| 918.37
#2008-01-23| 958.73
#2008-01-24| 977.77
#2008-01-25|1026.12
#2008-01-28| 984.95
#2008-01-29|1014.78
#2008-01-30|1007.37
#2008-01-31|1032.27
#2008-02-01|1034.55
#2008-02-04|1056.27
#2008-02-05|1055.55
#2008-02-06|1004.68
#2008-02-07|1010.07
#2008-02-08| 982.72
#2008-02-11| 985.41
#2008-02-12| 982.92
#2008-02-13| 987.04
#2008-02-14|1030.78
#2008-02-15|1050.94
#2008-02-18| .
#2008-02-19|1062.58
#2008-02-20|1024.11
#2008-02-21|1054.52
#2008-02-22|1053.72
#2008-02-25|1068.49
#2008-02-26|1071.97
#2008-02-27|1090.24
#2008-02-28|1090.66
#2008-02-29|1080.25
#2008-03-03|1035.49
#2008-03-04|1044.54
#2008-03-05|1037.37
#2008-03-06|1064.93
#2008-03-07|1032.03
#2008-03-10|1008.59
#2008-03-11|1007.74
#2008-03-12|1031.33
#2008-03-13|1017.74
#2008-03-14|1003.78
#2008-03-17| 994.27
#2008-03-18| 983.10
#2008-03-19| 993.81
#2008-03-20| 996.28
#2008-03-21| .
#2008-03-24| 984.26
#2008-03-25|1019.26
#2008-03-26|1039.96
#2008-03-27|1025.60
#2008-03-28|1048.36
#2008-03-31|1026.89
#2008-04-01|1013.35
#2008-04-02|1037.60
#2008-04-03|1059.95
#2008-04-04|1060.99
#2008-04-07|1075.23
#2008-04-08|1062.14
#2008-04-09|1047.39
#2008-04-10|1049.19
#2008-04-11|1074.70
#2008-04-14|1055.06
#2008-04-15|1055.36
#2008-04-16|1070.81
#2008-04-17|1080.59
#2008-04-18|1067.12
#2008-04-21|1101.52
#2008-04-22|1088.75
#2008-04-23|1095.39
#2008-04-24|1090.54
#2008-04-25|1097.02
#2008-04-28|1100.48
#2008-04-29|1111.04
#2008-04-30|1098.66
#2008-05-01|1097.16
#2008-05-02|1108.96
#2008-05-05|1111.40
#2008-05-06|1119.64
#2008-05-07|1126.52
#2008-05-08|1137.71
#2008-05-09|1120.41
#2008-05-12|1118.00
#2008-05-13|1127.33
#2008-05-14|1126.74
#2008-05-15|1143.24
#2008-05-16|1160.75
#2008-05-19|1167.57
#2008-05-20|1177.05
#2008-05-21|1166.80
#2008-05-22|1171.22
#2008-05-23|1164.79
#2008-05-26| .
#2008-05-27|1150.34
#2008-05-28|1129.83
#2008-05-29|1149.88
#2008-05-30|1165.01
#2008-06-02|1186.59
#2008-06-03|1170.87
#2008-06-04|1185.75
#2008-06-05|1166.97
#2008-06-06|1180.11
#2008-06-09|1152.20
#2008-06-10|1123.40
#2008-06-11|1129.55
#2008-06-12|1095.18
#2008-06-13|1097.58
#2008-06-16|1123.45
#2008-06-17|1126.06
#2008-06-18|1136.91
#2008-06-19|1112.86
#2008-06-20|1101.60
#2008-06-23|1092.29
#2008-06-24|1092.60
#2008-06-25|1087.18
#2008-06-26|1086.97
#2008-06-27|1075.88
#2008-06-30|1075.61
#2008-07-01|1074.11
#2008-07-02|1054.26
#2008-07-03|1034.64
#2008-07-04| .
#2008-07-07|1038.86
#2008-07-08|1010.55
#2008-07-09|1009.84
#2008-07-10|1006.98
#2008-07-11|1017.60
#2008-07-14|1014.74
#2008-07-15|1009.83
#2008-07-16|1001.98
#2008-07-17|1005.10
#2008-07-18| 983.97
#2008-07-21| 986.00
#2008-07-22|1014.06
#2008-07-23|1016.86
#2008-07-24|1035.69
#2008-07-25|1009.32
#2008-07-28|1012.94
#2008-07-29| 994.05
#2008-07-30|1004.00
#2008-07-31| 997.52
#2008-08-01| 975.69
#2008-08-04| 940.14
#2008-08-05| 929.97
#2008-08-06| 948.80
#2008-08-07| 937.67
#2008-08-08| 935.08
#2008-08-11| 945.86
#2008-08-12| 934.36
#2008-08-13| 924.53
#2008-08-14| 922.80
#2008-08-15| 918.95
#2008-08-18| 932.17
#2008-08-19| 913.73
#2008-08-20| 913.71
#2008-08-21| 922.01
#2008-08-22| 905.36
#2008-08-25| 919.72
#2008-08-26| 909.67
#2008-08-27| 905.06
#2008-08-28| 901.86
#2008-08-29| 932.25
#2008-09-01| .
#2008-09-02| 896.34
#2008-09-03| 885.92
#2008-09-04| 864.69
#2008-09-05| 858.10
#2008-09-08| 883.87
#2008-09-09| 859.94
#2008-09-10| 846.37
#2008-09-11| 833.80
#2008-09-12| 845.78
#2008-09-15| 850.74
#2008-09-16| 817.45
#2008-09-17| 818.99
#2008-09-18| 805.75
#2008-09-19| 843.48
#2008-09-22| 860.07
#2008-09-23| 864.24
#2008-09-24| 856.60
#2008-09-25| 842.55
#2008-09-26| 826.46
#2008-09-29| 809.24
#2008-09-30| 779.24
#2008-10-01| 787.79
#2008-10-02| 757.78
#2008-10-03| 723.49
#2008-10-06| 709.14
#2008-10-07| 688.42
#2008-10-08| 635.28
#2008-10-09| 647.41
#2008-10-10| 617.98
#2008-10-13| 618.61
#2008-10-14| 692.26
#2008-10-15| 684.83
#2008-10-16| 610.84
#2008-10-17| 609.05
#2008-10-20| 629.26
#2008-10-21| 653.10
#2008-10-22| 615.25
#2008-10-23| 601.98
#2008-10-24| 572.64
#2008-10-27| 532.53
#2008-10-28| 561.91
#2008-10-29| 591.01
#2008-10-30| 656.99
#2008-10-31| 624.44
#2008-11-03| 625.41
#2008-11-04| 645.13
#2008-11-05| 689.00
#2008-11-06| 652.53
#2008-11-07| 631.56
#2008-11-10| 662.51
#2008-11-11| 650.86
#2008-11-12| 648.81
#2008-11-13| 612.83
#2008-11-14| 616.68
#2008-11-17| 617.90
#2008-11-18| 602.54
#2008-11-19| 593.49
#2008-11-20| 563.96
#2008-11-21| 589.60
#2008-11-24| 580.49
#2008-11-25| 604.41
#2008-11-26| 597.73
#2008-11-27| .
#2008-11-28| 628.66
#2008-12-01| 625.20
#2008-12-02| 587.40
#2008-12-03| 591.91
#2008-12-04| 582.20
#2008-12-05| 585.10
#2008-12-08| 610.27
#2008-12-09| 622.51
#2008-12-10| 643.98
#2008-12-11| 667.27
#2008-12-12| 634.74
#2008-12-15| 669.39
#2008-12-16| 661.24
#2008-12-17| 677.04
#2008-12-18| 668.33
#2008-12-19| 653.72
#2008-12-22| 655.80
#2008-12-23| 653.10
#2008-12-24| 638.78
#2008-12-25| .
#2008-12-26| 659.41
#2008-12-29| 670.76
#2008-12-30| 676.69
#2008-12-31| 674.02
#2009-01-01| .
#2009-01-02| 674.25
#2009-01-05| 685.06
#2009-01-06| 686.87
#2009-01-07| 719.83
#2009-01-08| 695.82
#2009-01-09| 697.01
#2009-01-12| 701.30
#2009-01-13| 659.70
#2009-01-14| 674.28
#2009-01-15| 643.14
#2009-01-16| 652.00
#2009-01-19| .
#2009-01-20| 644.03
#2009-01-21| 643.21
#2009-01-22| 641.66
#2009-01-23| 617.39
#2009-01-26| 609.21
#2009-01-27| 640.94
#2009-01-28| 642.46
#2009-01-29| 650.43
#2009-01-30| 627.04
#2009-02-02| 614.37
#2009-02-03| 623.54
#2009-02-04| 641.29
#2009-02-05| 639.27
#2009-02-06| 632.82
#2009-02-09| 625.07
#2009-02-10| 624.86
#2009-02-11| 629.55
#2009-02-12| 612.38
#2009-02-13| 608.04
#2009-02-16| .
#2009-02-17| 590.78
#2009-02-18| 586.12
#2009-02-19| 586.39
#2009-02-20| 571.15
#2009-02-23| 565.57
#2009-02-24| 548.78
#2009-02-25| 561.58
#2009-02-26| 552.63
#2009-02-27| 562.15
#2009-03-02| 544.49
#2009-03-03| 537.27
#2009-03-04| 541.07
#2009-03-05| 558.81
#2009-03-06| 541.52
#2009-03-09| 529.61
#2009-03-10| 531.32
#2009-03-11| 551.45
#2009-03-12| 538.74
#2009-03-13| 556.43
#2009-03-16| 571.63
#2009-03-17| 581.32
#2009-03-18| 587.41
#2009-03-19| 610.05
#2009-03-20| 596.32
#2009-03-23| 618.67
#2009-03-24| 634.54
#2009-03-25| 632.26
#2009-03-26| 643.02
#2009-03-27| 641.36
#2009-03-30| 617.96
#2009-03-31| 600.99
#2009-04-01| 615.11
#2009-04-02| 642.85
#2009-04-03| 650.20
#2009-04-06| 651.92
#2009-04-07| 647.86
#2009-04-08| 630.71
#2009-04-09| 653.44
#2009-04-10| .
#2009-04-13| 668.42
#2009-04-14| 672.69
#2009-04-15| 661.11
#2009-04-16| 662.93
#2009-04-17| 680.10
#2009-04-20| 686.95
#2009-04-21| 669.79
#2009-04-22| 670.35
#2009-04-23| 678.45
#2009-04-24| 678.50
#2009-04-27| 679.78
#2009-04-28| 655.13
#2009-04-29| 656.42
#2009-04-30| 674.21
#2009-05-01| 679.87
#2009-05-04| 683.84
#2009-05-05| 688.69
#2009-05-06| 693.79
#2009-05-07| 725.17
#2009-05-08| 730.03
#2009-05-11| 743.53
#2009-05-12| 741.97
#2009-05-13| 742.36
#2009-05-14| 722.48
#2009-05-15| 738.51
#2009-05-18| 720.04
#2009-05-19| 737.92
#2009-05-20| 753.08
#2009-05-21| 750.92
#2009-05-22| 747.67
#2009-05-25| .
#2009-05-26| 752.07
#2009-05-27| 761.37
#2009-05-28| 756.06
#2009-05-29| 772.82
#2009-06-01| 783.39
#2009-06-02| 787.74
#2009-06-03| 797.34
#2009-06-04| 786.30
#2009-06-05| 780.87
#2009-06-08| 781.84
#2009-06-09| 780.54
#2009-06-10| 794.00
#2009-06-11| 800.90
#2009-06-12| 804.32
#2009-06-15| 796.34
#2009-06-16| 777.25
#2009-06-17| 792.25
#2009-06-18| 774.42
#2009-06-19| 775.47
#2009-06-22| 783.48
#2009-06-23| 764.93
#2009-06-24| 770.10
#2009-06-25| 784.55
#2009-06-26| 799.80
#2009-06-29| 788.42
#2009-06-30| 791.35
#2009-07-01| 790.65
#2009-07-02| 791.42
#2009-07-03| .
#2009-07-06| 782.08
#2009-07-07| 773.93
#2009-07-08| 762.55
#2009-07-09| 764.19
#2009-07-10| 762.69
#2009-07-13| 738.23
#2009-07-14| 757.77
#2009-07-15| 756.02
#2009-07-16| 769.86
#2009-07-17| 771.07
#2009-07-20| 771.56
#2009-07-21| 803.18
#2009-07-22| 805.49
#2009-07-23| 803.46
#2009-07-24| 816.59
#2009-07-27| 818.81
#2009-07-28| 824.10
#2009-07-29| 820.07
#2009-07-30| 820.53
#2009-07-31| 836.33
#2009-08-03| 839.20
#2009-08-04| 841.00
#2009-08-05| 833.05
#2009-08-06| 836.83
#2009-08-07| 821.31
#2009-08-10| 833.21
#2009-08-11| 848.81
#2009-08-12| 834.19
#2009-08-13| 849.67
#2009-08-14| 867.05
#2009-08-17| 842.75
#2009-08-18| 837.60
#2009-08-19| 836.64
#2009-08-20| 847.47
#2009-08-21| 836.64
#2009-08-24| 856.69
#2009-08-25| 859.02
#2009-08-26| 867.93
#2009-08-27| 862.49
#2009-08-28| 864.19
#2009-08-31| 863.87
#2009-09-01| 864.23
#2009-09-02| 852.63
#2009-09-03| 848.23
#2009-09-04| 839.81
#2009-09-07| .
#2009-09-08| 865.60
#2009-09-09| 865.27
#2009-09-10| 882.12
#2009-09-11| 887.34
#2009-09-14| 867.63
#2009-09-15| 862.00
#2009-09-16| 869.92
#2009-09-17| 883.69
#2009-09-18| 877.85
#2009-09-21| 870.46
#2009-09-22| 881.40
#2009-09-23| 879.00
#2009-09-24| 890.56
#2009-09-25| 884.59
#2009-09-28| 860.55
#2009-09-29| 863.31
#2009-09-30| 872.07
#2009-10-01| 858.43
#2009-10-02| 841.05
#2009-10-05| 823.06
#2009-10-06| 835.90
#2009-10-07| 854.02
#2009-10-08| 868.19
#2009-10-09| 870.89
#2009-10-12| 868.15
#2009-10-13| 876.13
#2009-10-14| 874.53
#2009-10-15| 878.22
#2009-10-16| 870.75
#2009-10-19| 876.00
#2009-10-20| 881.47
#2009-10-21| 881.25
#2009-10-22| 878.51
#2009-10-23| 874.76
#2009-10-26| 882.35
#2009-10-27| 863.75
#2009-10-28| 857.55
#2009-10-29| 840.83
#2009-10-30| 864.68
#2009-11-02| 846.52
#2009-11-03| 846.27
#2009-11-04| 846.45
#2009-11-05| 842.27
#2009-11-06| 853.20
#2009-11-09| 858.27
#2009-11-10| 859.28
#2009-11-11| 860.00
#2009-11-12| 849.17
#2009-11-13| 851.76
#2009-11-16| 847.79
#2009-11-17| 838.09
#2009-11-18| 832.31
#2009-11-19| 827.98
#2009-11-20| 825.69
#2009-11-23| 827.95
#2009-11-24| 822.58
#2009-11-25| 836.35
#2009-11-26| .
#2009-11-27| 811.83
#2009-11-30| 839.42
#2009-12-01| 854.01
#2009-12-02| 853.73
#2009-12-03| 876.18
#2009-12-04| 866.45
#2009-12-07| 881.78
#2009-12-08| 888.79
#2009-12-09| 878.98
#2009-12-10| 865.76
#2009-12-11| 875.68
#2009-12-14| 886.66
#2009-12-15| 875.40
#2009-12-16| 878.25
#2009-12-17| 873.01
#2009-12-18| 864.96
#2009-12-21| 862.21
#2009-12-22| 869.62
#2009-12-23| 873.35
#2009-12-24| 883.90
#2009-12-25| .
#2009-12-28| 887.90
#2009-12-29| 888.69
#2009-12-30| 876.82
#2009-12-31| 875.21
#2010-01-01| .
#2010-01-04| 892.45
#2010-01-05| 908.86
#2010-01-06| 907.27
#2010-01-07| 902.61
#2010-01-08| 917.60
#2010-01-11| 928.10
#2010-01-12| 950.71
#2010-01-13| 931.26
#2010-01-14| 951.73
#2010-01-15| 957.75
#2010-01-18| .
#2010-01-19| 938.37
#2010-01-20| 930.24
#2010-01-21| 934.00
#2010-01-22| 927.36
#2010-01-25| 922.58
#2010-01-26| 905.72
#2010-01-27| 896.36
#2010-01-28| 906.33
#2010-01-29| 890.46
#2010-02-01| 881.00
#2010-02-02| 901.95
#2010-02-03| 902.73
#2010-02-04| 900.28
#2010-02-05| 883.62
#2010-02-08| 876.11
#2010-02-09| 879.05
#2010-02-10| 879.08
#2010-02-11| 882.17
#2010-02-12| 891.56
#2010-02-15| .
#2010-02-16| 884.48
#2010-02-17| 901.90
#2010-02-18| 899.56
#2010-02-19| 873.61
#2010-02-22| 901.39
#2010-02-23| 908.99
#2010-02-24| 900.58
#2010-02-25| 900.33
#2010-02-26| 903.39
#2010-03-01| 905.57
#2010-03-02| 914.01
#2010-03-03| 921.51
#2010-03-04| 908.79
#2010-03-05| 910.62
#2010-03-08| 932.40
#2010-03-09| 936.85
#2010-03-10| 930.84
#2010-03-11| 943.15
#2010-03-12| 946.22
#2010-03-15| 948.91
#2010-03-16| 947.01
#2010-03-17| 958.20
#2010-03-18| 950.82
#2010-03-19| 958.70
#2010-03-22| 960.36
#2010-03-23| 960.21
#2010-03-24| 951.43
#2010-03-25| 945.98
#2010-03-26| 962.10
#2010-03-29| 970.19
#2010-03-30| 978.12
#2010-03-31| 971.21
#2010-04-01| 981.08
#2010-04-02| .
#2010-04-05| 992.87
#2010-04-06| 988.94
#2010-04-07| 993.43
#2010-04-08| 986.32
#2010-04-09| 985.87
#2010-04-12| 992.17
#2010-04-13| 987.66
#2010-04-14| 991.17
#2010-04-15|1004.59
#2010-04-16|1000.95
#2010-04-19| 981.79
#2010-04-20| 973.24
#2010-04-21| 988.48
#2010-04-22| 983.15
#2010-04-23| 971.62
#2010-04-26| 991.56
#2010-04-27|1003.59
#2010-04-28| 979.15
#2010-04-29| 977.99
#2010-04-30| 988.98
#2010-05-03| 982.60
#2010-05-04| 980.72
#2010-05-05| 978.36
#2010-05-06| 953.62
#2010-05-07| 950.24
#2010-05-10| 943.69
#2010-05-11| 934.83
#2010-05-12| 935.79
#2010-05-13| 957.89
#2010-05-14| 953.53
#2010-05-17| 922.80
#2010-05-18| 915.36
#2010-05-19| 919.25
#2010-05-20| 915.75
#2010-05-21| 896.76
#2010-05-24| 893.42
#2010-05-25| 869.00
#2010-05-26| 869.06
#2010-05-27| 889.05
#2010-05-28| 901.10
#2010-05-31| .
#2010-06-01| 888.04
#2010-06-02| 867.38
#2010-06-03| 893.79
#2010-06-04| 899.65
#2010-06-07| 866.01
#2010-06-08| 872.54
#2010-06-09| 861.23
#2010-06-10| 873.13
#2010-06-11| 881.28
#2010-06-14| 897.53
#2010-06-15| 899.09
#2010-06-16| 914.58
#2010-06-17| 912.23
#2010-06-18| 909.96
#2010-06-21| 936.40
#2010-06-22| 927.89
#2010-06-23| 916.50
#2010-06-24| 922.97
#2010-06-25| 906.99
#2010-06-28| 899.81
#2010-06-29| 891.52
#2010-06-30| 878.94
#2010-07-01| 876.33
#2010-07-02| 874.06
#2010-07-05| .
#2010-07-06| 894.68
#2010-07-07| 888.79
#2010-07-08| 900.87
#2010-07-09| 908.74
#2010-07-12| 908.23
#2010-07-13| 906.56
#2010-07-14| 925.05
#2010-07-15| 920.59
#2010-07-16| 910.88
#2010-07-19| 907.17
#2010-07-20| 895.15
#2010-07-21| 889.09
#2010-07-22| 884.88
#2010-07-23| 905.73
#2010-07-26| 913.36
#2010-07-27| 905.98
#2010-07-28| 926.02
#2010-07-29| 928.32
#2010-07-30| 917.78
#2010-08-02| 922.80
#2010-08-03| 941.93
#2010-08-04| 921.29
#2010-08-05| 938.28
#2010-08-06| 948.27
#2010-08-09| 935.95
#2010-08-10| 929.90
#2010-08-11| 911.50
#2010-08-12| 899.77
#2010-08-13| 899.29
#2010-08-16| 899.97
#2010-08-17| 896.17
#2010-08-18| 906.72
#2010-08-19| 921.03
#2010-08-20| 899.97
#2010-08-23| 896.53
#2010-08-24| 896.66
#2010-08-25| 880.10
#2010-08-26| 883.17
#2010-08-27| 890.48
#2010-08-30| 905.25
#2010-08-31| 882.26
#2010-09-01| 887.82
#2010-09-02| 901.35
#2010-09-03| 906.75
#2010-09-06| .
#2010-09-07| 930.83
#2010-09-08| 912.07
#2010-09-09| 922.59
#2010-09-10| 926.33
#2010-09-13| 938.51
#2010-09-14| 945.02
#2010-09-15| 937.69
#2010-09-16| 937.90
#2010-09-17| 948.91
#2010-09-20| 950.70
#2010-09-21| 952.49
#2010-09-22| 956.41
#2010-09-23| 957.27
#2010-09-24| 949.42
#2010-09-27| 966.36
#2010-09-28| 969.15
#2010-09-29| 983.17
#2010-09-30| 970.35
#2010-10-01| 972.73
#2010-10-04| 969.99
#2010-10-05| 981.69
#2010-10-06|1000.89
#2010-10-07|1007.88
#2010-10-08|1006.47
#2010-10-11|1004.60
#2010-10-12| 995.22
#2010-10-13| 997.37
#2010-10-14|1017.96
#2010-10-15|1008.91
#2010-10-18|1009.47
#2010-10-19|1006.04
#2010-10-20|1003.13
#2010-10-21| 996.54
#2010-10-22|1001.20
#2010-10-25|1008.47
#2010-10-26| 994.71
#2010-10-27| 991.14
#2010-10-28| 996.72
#2010-10-29| 994.00
#2010-11-01| 993.89
#2010-11-02| 993.44
#2010-11-03| 990.42
#2010-11-04|1017.72
#2010-11-05|1037.56
#2010-11-08|1054.61
#2010-11-09|1054.19
#2010-11-10|1044.52
#2010-11-11|1048.85
#2010-11-12|1033.27
#2010-11-15|1031.03
#2010-11-16|1021.05
#2010-11-17|1020.16
#2010-11-18|1033.78
#2010-11-19|1034.56
#2010-11-22|1044.89
#2010-11-23|1045.07
#2010-11-24|1034.85
#2010-11-25| .
#2010-11-26|1031.52
#2010-11-29|1037.43
#2010-11-30|1028.96
#2010-12-01|1034.71
#2010-12-02|1056.87
#2010-12-03|1074.04
#2010-12-06|1078.03
#2010-12-07|1073.44
#2010-12-08|1068.64
#2010-12-09|1072.38
#2010-12-10|1062.13
#2010-12-13|1076.29
#2010-12-14|1084.16
#2010-12-15|1078.62
#2010-12-16|1070.79
#2010-12-17|1070.69
#2010-12-20|1066.72
#2010-12-21|1079.30
#2010-12-22|1080.46
#2010-12-23|1084.31
#2010-12-24| .
#2010-12-27|1087.69
#2010-12-28|1095.94
#2010-12-29|1104.78
#2010-12-30|1101.89
#2010-12-31|1108.83
#2011-01-03|1107.13
#2011-01-04|1124.88
#2011-01-05|1114.85
#2011-01-06|1134.35
#2011-01-07|1137.74
#2011-01-10|1139.52
#2011-01-11|1137.40
#2011-01-12|1137.09
#2011-01-13|1148.41
#2011-01-14|1139.70
#2011-01-17| .
#2011-01-18|1145.53
#2011-01-19|1161.42
#2011-01-20|1136.19
#2011-01-21|1114.77
#2011-01-24|1122.43
#2011-01-25|1138.46
#2011-01-26|1134.23
#2011-01-27|1139.57
#2011-01-28|1140.53
#2011-01-31|1129.20
#2011-02-01|1145.22
#2011-02-02|1165.73
#2011-02-03|1162.26
#2011-02-04|1166.65
#2011-02-07|1166.39
#2011-02-08|1172.51
#2011-02-09|1154.29
#2011-02-10|1140.20
#2011-02-11|1137.62
#2011-02-14|1153.12
#2011-02-15|1154.79
#2011-02-16|1157.69
#2011-02-17|1165.36
#2011-02-18|1164.14
#2011-02-21| .
#2011-02-22|1141.56
#2011-02-23|1134.15
#2011-02-24|1125.26
#2011-02-25|1136.78
#2011-02-28|1151.27
#2011-03-01|1166.25
#2011-03-02|1148.26
#2011-03-03|1149.66
#2011-03-04|1160.93
#2011-03-07|1150.00
#2011-03-08|1142.07
#2011-03-09|1144.04
#2011-03-10|1122.50
#2011-03-11|1117.09
#2011-03-14|1052.25
#2011-03-15| 974.32
#2011-03-16|1046.47
#2011-03-17|1053.93
#2011-03-18|1056.70
#2011-03-21|1060.38
#2011-03-22|1103.79
#2011-03-23|1101.22
#2011-03-24|1110.00
#2011-03-25|1111.60
#2011-03-28|1101.50
#2011-03-29|1099.07
#2011-03-30|1119.71
#2011-03-31|1125.05
#2011-04-01|1102.87
#2011-04-04|1111.16
#2011-04-05|1090.02
#2011-04-06|1071.41
#2011-04-07|1068.35
#2011-04-08|1085.04
#2011-04-11|1085.22
#2011-04-12|1079.39
#2011-04-13|1084.48
#2011-04-14|1095.95
#2011-04-15|1089.41
#2011-04-18|1093.99
#2011-04-19|1078.86
#2011-04-20|1093.05
#2011-04-21|1112.37
#2011-04-22| .
#2011-04-25|1109.32
#2011-04-26|1099.38
#2011-04-27|1096.27
#2011-04-28|1126.82
#2011-04-29|1130.81
#2011-05-02|1146.49
#2011-05-03|1148.23
#2011-05-04|1148.32
#2011-05-05|1155.51
#2011-05-06|1136.07
#2011-05-09|1132.64
#2011-05-10|1139.92
#2011-05-11|1134.97
#2011-05-12|1124.40
#2011-05-13|1114.19
#2011-05-16|1101.53
#2011-05-17|1097.11
#2011-05-18|1109.08
#2011-05-19|1096.33
#2011-05-20|1093.91
#2011-05-23|1071.12
#2011-05-24|1069.73
#2011-05-25|1062.33
#2011-05-26|1081.91
#2011-05-27|1086.00
#2011-05-30| .
#2011-05-31|1103.56
#2011-06-01|1111.60
#2011-06-02|1093.01
#2011-06-03|1087.02
#2011-06-06|1080.77
#2011-06-07|1088.54
#2011-06-08|1091.01
#2011-06-09|1088.52
#2011-06-10|1088.50
#2011-06-13|1084.71
#2011-06-14|1091.78
#2011-06-15|1092.13
#2011-06-16|1072.23
#2011-06-17|1068.11
#2011-06-20|1064.51
#2011-06-21|1080.47
#2011-06-22|1098.68
#2011-06-23|1088.47
#2011-06-24|1103.53
#2011-06-27|1086.68
#2011-06-28|1093.72
#2011-06-29|1109.47
#2011-06-30|1117.27
#2011-07-01|1124.25
#2011-07-04| .
#2011-07-05|1127.94
#2011-07-06|1141.39
#2011-07-07|1134.65
#2011-07-08|1145.59
#2011-07-11|1139.04
#2011-07-12|1131.28
#2011-07-13|1145.79
#2011-07-14|1140.41
#2011-07-15|1143.63
#2011-07-18|1141.72
#2011-07-19|1139.55
#2011-07-20|1153.23
#2011-07-21|1155.94
#2011-07-22|1172.04
#2011-07-25|1163.23
#2011-07-26|1173.73
#2011-07-27|1170.00
#2011-07-28|1162.36
#2011-07-29|1160.88
#2011-08-01|1182.28
#2011-08-02|1158.62
#2011-08-03|1136.06
#2011-08-04|1106.02
#2011-08-05|1071.67
#2011-08-08|1050.67
#2011-08-09|1038.14
#2011-08-10|1049.50
#2011-08-11|1033.68
#2011-08-12|1029.02
#2011-08-15|1044.05
#2011-08-16|1048.43
#2011-08-17|1043.86
#2011-08-18|1024.66
#2011-08-19| 997.01
#2011-08-22| 976.92
#2011-08-23| 991.15
#2011-08-24| 977.06
#2011-08-25| 993.06
#2011-08-26|1005.42
#2011-08-29|1011.16
#2011-08-30|1028.78
#2011-08-31|1038.57
#2011-09-01|1041.58
#2011-09-02|1027.75
#2011-09-05| .
#2011-09-06| 972.37
#2011-09-07| 988.89
#2011-09-08| 988.64
#2011-09-09| 971.46
#2011-09-12| 958.05
#2011-09-13| 973.87
#2011-09-14| 961.53
#2011-09-15| 975.81
#2011-09-16|1000.24
#2011-09-19|1001.14
#2011-09-20| 986.30
#2011-09-21| 991.92
#2011-09-22| 967.95
#2011-09-23| 967.28
#2011-09-26| 931.58
#2011-09-27| 959.98
#2011-09-28| 972.12
#2011-09-29| 974.68
#2011-09-30| 966.37
#2011-10-03| 939.23
#2011-10-04| 920.12
#2011-10-05| 903.57
#2011-10-06| 925.42
#2011-10-07| 945.89
#2011-10-10| 948.44
#2011-10-11| 969.75
#2011-10-12| 973.11
#2011-10-13| 993.38
#2011-10-14| 978.69
#2011-10-17|1005.98
#2011-10-18| 987.57
#2011-10-19| 984.71
#2011-10-20| 967.55
#2011-10-21| 978.33
#2011-10-24|1003.56
#2011-10-25|1000.89
#2011-10-26|1003.56
#2011-10-27|1034.53
#2011-10-28|1041.22
#2011-10-31|1000.25
#2011-11-01| 980.09
#2011-11-02| 966.46
#2011-11-03| 964.91
#2011-11-04| 988.94
#2011-11-07| 991.33
#2011-11-08| 979.55
#2011-11-09| 992.33
#2011-11-10| 959.25
#2011-11-11| 966.38
#2011-11-14| 979.38
#2011-11-15| 973.66
#2011-11-16| 959.90
#2011-11-17| 968.98
#2011-11-18| 960.48
#2011-11-21| 951.29
#2011-11-22| 954.16
#2011-11-23| 947.41
#2011-11-24| .
#2011-11-25| 923.16
#2011-11-28| 938.78
#2011-11-29| 966.72
#2011-11-30| 961.34
#2011-12-01| 989.30
#2011-12-02| 991.64
#2011-12-05| 992.34
#2011-12-06| 975.70
#2011-12-07| 992.68
#2011-12-08| 987.39
#2011-12-09| 974.89
#2011-12-12| 983.46
#2011-12-13| 974.86
#2011-12-14| 965.91
#2011-12-15| 944.65
#2011-12-16| 946.13
#2011-12-19| 930.46
#2011-12-20| 936.81
#2011-12-21| 944.68
#2011-12-22| 935.24
#2011-12-23| 936.05
#2011-12-26| .
#2011-12-27| 942.49
#2011-12-28| 940.40
#2011-12-29| 944.51
#2011-12-30| 959.94
#2012-01-02| .
#2012-01-03| 964.18
#2012-01-04| 980.07
#2012-01-05| 970.20
#2012-01-06| 957.68
#2012-01-09| 960.33
#2012-01-10| 964.05
#2012-01-11| 968.22
#2012-01-12| 965.42
#2012-01-13| 973.69
#2012-01-16| .
#2012-01-17| 981.40
#2012-01-18| 994.53
#2012-01-19|1006.11
#2012-01-20|1023.08
#2012-01-23|1025.45
#2012-01-24|1017.49
#2012-01-25|1025.86
#2012-01-26|1030.14
#2012-01-27|1036.65
#2012-01-30|1027.85
#2012-01-31|1036.55
#2012-02-01|1035.35
#2012-02-02|1040.18
#2012-02-03|1037.69
#2012-02-06|1052.20
#2012-02-07|1050.26
#2012-02-08|1058.96
#2012-02-09|1052.11
#2012-02-10|1039.47
#2012-02-13|1045.45
#2012-02-14|1037.21
#2012-02-15|1061.35
#2012-02-16|1049.27
#2012-02-17|1060.29
#2012-02-20| .
#2012-02-21|1066.93
#2012-02-22|1068.50
#2012-02-23|1070.57
#2012-02-24|1073.78
#2012-02-27|1075.34
#2012-02-28|1080.23
#2012-02-29|1075.67
#2012-03-01|1065.65
#2012-03-02|1066.34
#2012-03-05|1060.49
#2012-03-06|1052.71
#2012-03-07|1047.09
#2012-03-08|1059.82
#2012-03-09|1060.94
#2012-03-12|1059.43
#2012-03-13|1056.37
#2012-03-14|1059.57
#2012-03-15|1069.99
#2012-03-16|1076.64
#2012-03-19|1081.57
#2012-03-20|1077.61
#2012-03-21|1063.92
#2012-03-22|1075.26
#2012-03-23|1065.98
#2012-03-26|1067.02
#2012-03-27|1085.41
#2012-03-28|1092.42
#2012-03-29|1085.72
#2012-03-30|1081.09
#2012-04-02|1087.18
#2012-04-03|1080.86
#2012-04-04|1059.49
#2012-04-05|1059.43
#2012-04-06| .
#2012-04-09|1043.90
#2012-04-10|1047.44
#2012-04-11|1038.45
#2012-04-12|1053.06
#2012-04-13|1059.45
#2012-04-16|1044.97
#2012-04-17|1040.11
#2012-04-18|1057.23
#2012-04-19|1051.51
#2012-04-20|1051.71
#2012-04-23|1053.95
#2012-04-24|1045.84
#2012-04-25|1051.13
#2012-04-26|1054.48
#2012-04-27|1046.91
#2012-04-30|1054.21
#2012-05-01|1032.51
#2012-05-02|1039.75
#2012-05-03|1037.23
#2012-05-04|1041.99
#2012-05-07|1011.08
#2012-05-08|1020.41
#2012-05-09|1003.75
#2012-05-10| 998.65
#2012-05-11| 992.86
#2012-05-14| 990.63
#2012-05-15| 976.43
#2012-05-16| 961.42
#2012-05-17| 985.87
#2012-05-18| 955.64
#2012-05-21| 953.82
#2012-05-22| 965.93
#2012-05-23| 953.03
#2012-05-24| 953.35
#2012-05-25| 946.59
#2012-05-28| .
#2012-05-29| 963.54
#2012-05-30| 961.76
#2012-05-31| 958.22
#2012-06-01| 939.85
#2012-06-04| 917.08
#2012-06-05| 935.07
#2012-06-06| 946.82
#2012-06-07| 956.45
#2012-06-08| 938.10
#2012-06-11| 963.06
#2012-06-12| 956.63
#2012-06-13| 959.55
#2012-06-14| 955.89
#2012-06-15| 960.85
#2012-06-18| 977.56
#2012-06-19| 970.49
#2012-06-20| 976.32
#2012-06-21| 968.09
#2012-06-22| 960.94
#2012-06-25| 961.96
#2012-06-26| 956.42
#2012-06-27| 959.52
#2012-06-28| 976.47
#2012-06-29| 985.46
#2012-07-02| 991.86
#2012-07-03| 995.94
#2012-07-04| .
#2012-07-05|1004.94
#2012-07-06|1004.46
#2012-07-09| 987.33
#2012-07-10| 982.35
#2012-07-11| 978.33
#2012-07-12| 964.01
#2012-07-13| 968.89
#2012-07-16| 974.23
#2012-07-17| 968.01
#2012-07-18| 963.74
#2012-07-19| 979.15
#2012-07-20| 967.31
#2012-07-23| 951.49
#2012-07-24| 947.97
#2012-07-25| 930.31
#2012-07-26| 944.52
#2012-07-27| 956.47
#2012-07-30| 968.58
#2012-07-31| 976.66
#2012-08-01| 960.45
#2012-08-02| 963.95
#2012-08-03| 945.12
#2012-08-06| 967.35
#2012-08-07| 969.69
#2012-08-08| 978.46
#2012-08-09| 983.77
#2012-08-10| 984.03
#2012-08-13| 979.81
#2012-08-14| 974.60
#2012-08-15| 971.99
#2012-08-16| 985.16
#2012-08-17| 995.35
#2012-08-20| 996.01
#2012-08-21| 993.10
#2012-08-22| 988.92
#2012-08-23|1000.37
#2012-08-24| 984.96
#2012-08-27| 981.63
#2012-08-28| 973.26
#2012-08-29| 974.70
#2012-08-30| 965.80
#2012-08-31| 954.43
#2012-09-03| .
#2012-09-04| 951.51
#2012-09-05| 935.61
#2012-09-06| 925.79
#2012-09-07| 960.17
#2012-09-10| 962.63
#2012-09-11| 960.19
#2012-09-12| 971.20
#2012-09-13| 982.94
#2012-09-14| 996.48
#2012-09-17| 991.38
#2012-09-18| 997.40
#2012-09-19|1011.11
#2012-09-20| 993.48
#2012-09-21| 995.08
#2012-09-24| 992.87
#2012-09-25| 993.68
#2012-09-26| 980.78
#2012-09-27| 986.79
#2012-09-28| 977.86
#2012-10-01| 968.49
#2012-10-02| 967.20
#2012-10-03| 961.74
#2012-10-04| 970.89
#2012-10-05| 976.00
#2012-10-08| 980.16
#2012-10-09| 967.49
#2012-10-10| 949.81
#2012-10-11| 942.86
#2012-10-12| 951.66
#2012-10-15| 958.43
#2012-10-16| 968.38
#2012-10-17| 976.94
#2012-10-18| 989.99
#2012-10-19| 993.52
#2012-10-22| 985.43
#2012-10-23| 983.00
#2012-10-24| 977.26
#2012-10-25| 981.24
#2012-10-26| 972.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 973.23
#2012-11-01| 975.50
#2012-11-02| 984.68
#2012-11-05| 982.13
#2012-11-06| 974.62
#2012-11-07| 979.26
#2012-11-08| 965.16
#2012-11-09| 963.78
#2012-11-12| 955.83
#2012-11-13| 955.13
#2012-11-14| 945.39
#2012-11-15| 958.42
#2012-11-16| 972.38
#2012-11-19| 985.28
#2012-11-20| 978.86
#2012-11-21| 978.84
#2012-11-22| .
#2012-11-23| 993.24
#2012-11-26|1000.42
#2012-11-27| 998.19
#2012-11-28| 988.38
#2012-11-29| 996.66
#2012-11-30|1000.00
#2012-12-03|1006.64
#2012-12-04|1010.21
#2012-12-05|1007.15
#2012-12-06|1013.89
#2012-12-07|1015.14
#2012-12-10|1014.64
#2012-12-11|1010.73
#2012-12-12|1010.90
#2012-12-13|1018.01
#2012-12-14|1022.81
#2012-12-17|1024.39
#2012-12-18|1028.07
#2012-12-19|1049.55
#2012-12-20|1047.43
#2012-12-21|1040.72
#2012-12-24|1034.79
#2012-12-25|1038.04
#2012-12-26|1042.90
#2012-12-27|1049.33
#2012-12-28|1055.51
#2012-12-31|1050.46
#2013-01-01|1050.46
#2013-01-02|1046.03
#2013-01-03|1051.10
#2013-01-04|1068.81
#2013-01-07|1064.30
#2013-01-08|1059.25
#2013-01-09|1064.63
#2013-01-10|1071.95
#2013-01-11|1067.66
#2013-01-14|1066.83
#2013-01-15|1079.66
#2013-01-16|1059.85
#2013-01-17|1048.68
#2013-01-18|1068.00
#2013-01-21|1063.01
#2013-01-22|1072.94
#2013-01-23|1057.97
#2013-01-24|1055.15
#2013-01-25|1066.67
#2013-01-28|1057.62
#2013-01-29|1061.52
#2013-01-30|1072.82
#2013-01-31|1073.60
#2013-02-01|1059.12
#2013-02-04|1066.12
#2013-02-05|1041.31
#2013-02-06|1070.40
#2013-02-07|1072.99
#2013-02-08|1062.90
#2013-02-11|1056.30
#2013-02-12|1067.11
#2013-02-13|1055.13
#2013-02-14|1061.00
#2013-02-15|1045.02
#2013-02-18|1057.46
#2013-02-19|1061.87
#2013-02-20|1067.88
#2013-02-21|1061.34
#2013-02-22|1059.57
#2013-02-25|1069.24
#2013-02-26|1071.61
#2013-02-27|1061.35
#2013-02-28|1075.61
#2013-03-01|1070.17
#2013-03-04|1066.49
#2013-03-05|1066.06
#2013-03-06|1076.34
#2013-03-07|1067.31
#2013-03-08|1067.10
#2013-03-11| .
#2013-03-12|1082.52
#2013-03-13|1074.21
#2013-03-14|1078.28
#2013-03-15|1099.14
#2013-03-18|1081.31
#2013-03-19|1097.28
#2013-03-20|1091.92
#2013-03-21|1107.59
#2013-03-22|1095.94
#2013-03-25|1104.36
#2013-03-26|1100.37
#2013-03-27|1106.97
#2013-03-28|1097.96
#2013-03-29| .
#2013-04-01|1079.82
#2013-04-02|1060.96
#2013-04-03|1077.81
#2013-04-04|1058.04
#2013-04-05|1063.06
#2013-04-08|1072.38
#2013-04-09|1088.73
#2013-04-10|1103.58
#2013-04-11|1128.83
#2013-04-12|1131.67
#2013-04-15|1123.78
#2013-04-16|1112.26
#2013-04-17|1126.86
#2013-04-18|1105.08
#2013-04-19|1101.26
#2013-04-22|1123.59
#2013-04-23|1120.68
#2013-04-24|1142.94
#2013-04-25|1149.93
#2013-04-26|1160.70
#2013-04-29|1156.02
#2013-04-30|1167.04
#2013-05-01|1159.92
#2013-05-02|1146.24
#2013-05-03|1137.12
#2013-05-06|1133.90
#2013-05-07|1173.08
#2013-05-08|1192.32
#2013-05-09|1179.42
#2013-05-10|1177.67
#2013-05-13|1195.82
#2013-05-14|1196.42
#2013-05-15|1212.89
#2013-05-16|1217.43
#2013-05-17|1216.60
#2013-05-20|1244.28
#2013-05-21|1254.09
#2013-05-22|1254.18
#2013-05-23|1200.75
#2013-05-24|1203.83
#2013-05-27|1161.93
#2013-05-28|1168.56
#2013-05-29|1187.76
#2013-05-30|1151.35
#2013-05-31|1149.83
#2013-06-03|1137.90
#2013-06-04|1148.94
#2013-06-05|1149.56
#2013-06-06|1113.02
#2013-06-07|1107.46
#2013-06-10|1135.57
#2013-06-11|1146.44
#2013-06-12|1159.51
#2013-06-13|1122.26
#2013-06-14|1132.59
#2013-06-17|1157.72
#2013-06-18|1151.86
#2013-06-19|1176.28
#2013-06-20|1119.88
#2013-06-21|1131.57
#2013-06-24|1111.82
#2013-06-25|1100.71
#2013-06-26|1089.95
#2013-06-27|1102.93
#2013-06-28|1121.95
#2013-07-01|1133.54
#2013-07-02|1147.03
#2013-07-03|1154.04
#2013-07-04|1146.23
#2013-07-05|1157.37
#2013-07-08|1143.21
#2013-07-09|1164.68
#2013-07-10|1172.02
#2013-07-11|1190.74
#2013-07-12|1195.19
#2013-07-15|1190.00
#2013-07-16|1202.64
#2013-07-17|1197.10
#2013-07-18|1195.19
#2013-07-19|1181.33
#2013-07-22|1193.54
#2013-07-23|1196.92
#2013-07-24|1192.01
#2013-07-25|1187.93
#2013-07-26|1172.19
#2013-07-29|1143.12
#2013-07-30|1159.17
#2013-07-31|1142.05
#2013-08-01|1153.52
#2013-08-02|1187.12
#2013-08-05|1182.78
#2013-08-06|1201.65
#2013-08-07|1180.56
#2013-08-08|1173.87
#2013-08-09|1177.31
#2013-08-12|1175.55
#2013-08-13|1177.32
#2013-08-14|1192.65
#2013-08-15|1178.11
#2013-08-16|1170.76
#2013-08-19|1171.84
#2013-08-20|1153.76
#2013-08-21|1149.18
#2013-08-22|1135.51
#2013-08-23|1159.67
#2013-08-26|1160.06
#2013-08-27|1164.85
#2013-08-28|1139.40
#2013-08-29|1137.60
#2013-08-30|1133.95
#2013-09-02|1133.57
#2013-09-03|1155.51
#2013-09-04|1162.62
#2013-09-05|1161.62
#2013-09-06|1166.84
#2013-09-09|1186.64
#2013-09-10|1202.47
#2013-09-11|1204.47
#2013-09-12|1212.19
#2013-09-13|1212.37
#2013-09-16|1220.92
#2013-09-17|1217.53
#2013-09-18|1234.30
#2013-09-19|1253.77
#2013-09-20|1253.41
#2013-09-23|1262.53
#2013-09-24|1258.26
#2013-09-25|1249.60
#2013-09-26|1265.85
#2013-09-27|1267.84
#2013-09-30|1244.58
#2013-10-01|1242.29
#2013-10-02|1230.91
#2013-10-03|1226.97
#2013-10-04|1219.97
#2013-10-07|1201.94
#2013-10-08|1208.78
#2013-10-09|1225.57
#2013-10-10|1222.98
#2013-10-11|1243.17
#2013-10-14|1244.51
#2013-10-15|1240.55
#2013-10-16|1235.80
#2013-10-17|1257.98
#2013-10-18|1259.63
#2013-10-21|1259.67
#2013-10-22|1261.85
#2013-10-23|1254.21
#2013-10-24|1262.44
#2013-10-25|1241.72
#2013-10-28|1260.31
#2013-10-29|1245.64
#2013-10-30|1257.03
#2013-10-31|1251.05
#2013-11-01|1231.16
#2013-11-04|1233.42
#2013-11-05|1236.04
#2013-11-06|1244.68
#2013-11-07|1230.44
#2013-11-08|1224.41
#2013-11-11|1229.98
#2013-11-12|1239.90
#2013-11-13|1236.81
#2013-11-14|1245.46
#2013-11-15|1258.18
#2013-11-18|1262.40
#2013-11-19|1258.37
#2013-11-20|1261.62
#2013-11-21|1262.38
#2013-11-22|1263.06
#2013-11-25|1267.96
#2013-11-26|1266.73
#2013-11-27|1255.13
#2013-11-28|1271.35
#2013-11-29|1268.44
#2013-12-02|1260.90
#2013-12-03|1270.61
#2013-12-04|1246.70
#2013-12-05|1238.18
#2013-12-06|1238.80
#2013-12-09|1255.75
#2013-12-10|1259.14
#2013-12-11|1257.81
#2013-12-12|1244.77
#2013-12-13|1240.86
#2013-12-16|1226.55
#2013-12-17|1239.17
#2013-12-18|1252.74
#2013-12-19|1252.99
#2013-12-20|1255.55
#2013-12-23|1257.79
#2013-12-24|1253.78
#2013-12-25|1253.33
#2013-12-26|1268.76
#2013-12-27|1274.01
#2013-12-30|1285.35
#2013-12-31|1285.38
#2014-01-01|1285.38
#2014-01-02|1287.05
#2014-01-03|1290.41
#2014-01-06|1283.50
#2014-01-07|1274.11
#2014-01-08|1301.87
#2014-01-09|1294.55
#2014-01-10|1301.15
#2014-01-13|1310.07
#2014-01-14|1280.66
#2014-01-15|1301.09
#2014-01-16|1301.72
#2014-01-17|1307.48
#2014-01-20|1308.51
#2014-01-21|1307.07
#2014-01-22|1311.64
#2014-01-23|1310.27
#2014-01-24|1302.55
#2014-01-27|1264.84
#2014-01-28|1258.58
#2014-01-29|1293.47
#2014-01-30|1257.20
#2014-01-31|1259.32
#2014-02-03|1248.93
#2014-02-04|1185.64
#2014-02-05|1210.42
#2014-02-06|1208.31
#2014-02-07|1229.20
#2014-02-10|1245.20
#2014-02-11|1243.21
#2014-02-12|1259.56
#2014-02-13|1245.10
#2014-02-14|1233.83
#2014-02-17|1245.99
#2014-02-18|1267.83
#2014-02-19|1267.33
#2014-02-20|1237.48
#2014-02-21|1260.25
#2014-02-24|1261.41
#2014-02-25|1276.70
#2014-02-26|1268.54
#2014-02-27|1270.73
#2014-02-28|1270.79
#2014-03-03|1261.18
#2014-03-04|1261.27
#2014-03-05|1270.82
#2014-03-06|1277.41
#2014-03-07|1283.76
#2014-03-10|1276.53
#2014-03-11|1279.89
#2014-03-12|1258.52
#2014-03-13|1260.26
#2014-03-14|1228.57
#2014-03-17|1213.65
#2014-03-18|1228.24
#2014-03-19|1225.82
#2014-03-20|1200.76
#2014-03-21|1200.98
#2014-03-24|1217.95
#2014-03-25|1220.11
#2014-03-26|1235.19
#2014-03-27|1250.84
#2014-03-28|1248.06
#2014-03-31|1261.61
#2014-04-01|1264.12
#2014-04-02|1268.21
#2014-04-03|1272.38
#2014-04-04|1273.57
#2014-04-07|1260.57
#2014-04-08|1252.73
#2014-04-09|1231.64
#2014-04-10|1240.69
#2014-04-11|1223.13
#2014-04-14|1219.30
#2014-04-15|1224.56
#2014-04-16|1245.67
#2014-04-17|1247.76
#2014-04-18|1254.41
#2014-04-21|1249.72
#2014-04-22|1237.70
#2014-04-23|1247.97
#2014-04-24|1242.03
#2014-04-25|1248.72
#2014-04-28|1231.26
#2014-04-29|1232.47
#2014-04-30|1235.78
#2014-05-01|1251.36
#2014-05-02|1251.24
#2014-05-05|1251.56
#2014-05-06|1257.97
#2014-05-07|1223.74
#2014-05-08|1232.79
#2014-05-09|1236.34
#2014-05-12|1225.03
#2014-05-13|1240.77
#2014-05-14|1251.50
#2014-05-15|1251.89
#2014-05-16|1240.51
#2014-05-19|1231.48
#2014-05-20|1228.64
#2014-05-21|1222.76
#2014-05-22|1239.58
#2014-05-23|1249.92
#2014-05-26|1262.00
#2014-05-27|1262.06
#2014-05-28|1270.06
#2014-05-29|1275.90
#2014-05-30|1270.82
#2014-06-02|1286.90
#2014-06-03|1293.61
#2014-06-04|1295.73
#2014-06-05|1299.45
#2014-06-06|1301.63
#2014-06-09|1304.52
#2014-06-10|1299.85
#2014-06-11|1314.41
#2014-06-12|1312.46
#2014-06-13|1315.39
#2014-06-16|1309.21
#2014-06-17|1310.00
#2014-06-18|1321.11
#2014-06-19|1342.99
#2014-06-20|1338.62
#2014-06-23|1344.14
#2014-06-24|1343.39
#2014-06-25|1338.61
#2014-06-26|1347.03
#2014-06-27|1336.90
#2014-06-30|1344.73
#2014-07-01|1359.26
#2014-07-02|1359.07
#2014-07-03|1355.26
#2014-07-04|1363.28
#2014-07-07|1360.67
#2014-07-08|1362.27
#2014-07-09|1355.44
#2014-07-10|1348.74
#2014-07-11|1342.61
#2014-07-14|1349.22
#2014-07-15|1352.05
#2014-07-16|1354.01
#2014-07-17|1356.88
#2014-07-18|1348.75
#2014-07-21|1349.48
#2014-07-22|1359.58
#2014-07-23|1361.75
#2014-07-24|1358.34
#2014-07-25|1372.85
#2014-07-28|1378.30
#2014-07-29|1381.16
#2014-07-30|1373.60
#2014-07-31|1370.01
#2014-08-01|1363.20
#2014-08-04|1360.96
#2014-08-05|1338.30
#2014-08-06|1336.59
#2014-08-07|1342.67
#2014-08-08|1316.38
#2014-08-11|1337.40
#2014-08-12|1343.88
#2014-08-13|1344.80
#2014-08-14|1354.41
#2014-08-15|1355.91
#2014-08-18|1356.38
#2014-08-19|1363.54
#2014-08-20|1356.13
#2014-08-21|1358.17
#2014-08-22|1346.92
#2014-08-25|1357.51
#2014-08-26|1353.17
#2014-08-27|1358.36
#2014-08-28|1354.26
#2014-08-29|1348.50
#2014-09-01|1353.39
#2014-09-02|1359.08
#2014-09-03|1369.76
#2014-09-04|1360.11
#2014-09-05|1360.56
#2014-09-08|1362.05
#2014-09-09|1355.39
#2014-09-10|1354.32
#2014-09-11|1353.28
#2014-09-12|1347.51
#2014-09-15|1347.95
#2014-09-16|1345.84
#2014-09-17|1335.59
#2014-09-18|1337.21
#2014-09-19|1351.96
#2014-09-22|1351.25
#2014-09-23|1352.41
#2014-09-24|1355.27
#2014-09-25|1376.20
#2014-09-26|1367.13
#2014-09-29|1371.07
#2014-09-30|1348.23
#2014-10-01|1334.78
#2014-10-02|1308.48
#2014-10-03|1301.47
#2014-10-06|1324.57
#2014-10-07|1321.88
#2014-10-08|1303.69
#2014-10-09|1288.85
#2014-10-10|1266.75
#2014-10-13|1272.55
#2014-10-14|1249.22
#2014-10-15|1268.48
#2014-10-16|1243.56
#2014-10-17|1225.40
#2014-10-20|1268.97
#2014-10-21|1248.10
#2014-10-22|1274.50
#2014-10-23|1263.26
#2014-10-24|1274.59
#2014-10-27|1285.91
#2014-10-28|1274.78
#2014-10-29|1296.32
#2014-10-30|1293.87
#2014-10-31|1308.28
#2014-11-03|1286.59
#2014-11-04|1327.41
#2014-11-05|1313.19
#2014-11-06|1299.42
#2014-11-07|1304.57
#2014-11-10|1305.93
#2014-11-11|1307.17
#2014-11-12|1310.17
#2014-11-13|1310.02
#2014-11-14|1311.26
#2014-11-17|1280.46
#2014-11-18|1305.30
#2014-11-19|1296.31
#2014-11-20|1292.03
#2014-11-21|1298.48
#2014-11-24|1290.90
#2014-11-25|1306.60
#2014-11-26|1311.72
#2014-11-27|1300.78
#2014-11-28|1307.25
#2014-12-01|1313.57
#2014-12-02|1313.52
#2014-12-03|1308.39
#2014-12-04|1318.65
#2014-12-05|1307.61
#2014-12-08|1313.13
#2014-12-09|1313.59
#2014-12-10|1289.34
#2014-12-11|1275.47
#2014-12-12|1288.10
#2014-12-15|1268.00
#2014-12-16|1254.12
#2014-12-17|1255.71
#2014-12-18|1263.51
#2014-12-19|1284.52
#2014-12-22|1286.08
#2014-12-23|1278.83
#2014-12-24|1290.96
#2014-12-25|1287.30
#2014-12-26|1298.15
#2014-12-29|1295.95
#2014-12-30|1291.02
#2014-12-31|1286.52
#2015-01-01|1286.52
#2015-01-02|1284.08
#2015-01-05|1286.68
#2015-01-06|1255.89
#2015-01-07|1246.13
#2015-01-08|1258.66
#2015-01-09|1268.92
#2015-01-12|1275.86
#2015-01-13|1270.98
#2015-01-14|1266.48
#2015-01-15|1284.73
#2015-01-16|1265.09
#2015-01-19|1277.20
#2015-01-20|1287.22
#2015-01-21|1284.96
#2015-01-22|1282.91
#2015-01-23|1302.20
#2015-01-26|1295.16
#2015-01-27|1320.60
#2015-01-28|1315.63
#2015-01-29|1295.34
#2015-01-30|1302.85
#2015-02-02|1302.72
#2015-02-03|1289.19
#2015-02-04|1308.12
#2015-02-05|1295.15
#2015-02-06|1284.02
#2015-02-09|1294.13
#2015-02-10|1286.81
#2015-02-11|1276.53
#2015-02-12|1300.07
#2015-02-13|1302.86
#2015-02-16|1315.13
#2015-02-17|1315.15
#2015-02-18|1331.86
#2015-02-19|1337.93
#2015-02-20|1347.79
#2015-02-23|1348.61
#2015-02-24|1349.96
#2015-02-25|1354.51
#2015-02-26|1356.96
#2015-02-27|1360.10
#2015-03-02|1356.65
#2015-03-03|1361.99
#2015-03-04|1355.20
#2015-03-05|1349.62
#2015-03-06|1348.14
#2015-03-09|1340.74
#2015-03-10|1337.99
#2015-03-11|1339.09
#2015-03-12|1353.50
#2015-03-13|1372.96
#2015-03-16|1370.49
#2015-03-17|1385.76
#2015-03-18|1397.56
#2015-03-19|1391.46
#2015-03-20|1402.42
#2015-03-23|1419.64
#2015-03-24|1415.11
#2015-03-25|1429.19
#2015-03-26|1413.34
#2015-03-27|1403.34
#2015-03-30|1394.52
#2015-03-31|1390.23
#2015-04-01|1380.00
#2015-04-02|1398.33
#2015-04-03|1414.02
#2015-04-06|1406.54
#2015-04-07|1408.37
#2015-04-08|1417.83
#2015-04-09|1415.80
#2015-04-10|1412.81
#2015-04-13|1413.18
#2015-04-14|1427.41
#2015-04-15|1426.70
#2015-04-16|1430.89
#2015-04-17|1419.24
#2015-04-20|1409.48
#2015-04-21|1422.78
#2015-04-22|1431.74
#2015-04-23|1444.82
#2015-04-24|1443.15
#2015-04-27|1445.07
#2015-04-28|1458.08
#2015-04-29|1456.18
#2015-04-30|1425.33
#2015-05-01|1416.23
#2015-05-04|1415.98
#2015-05-05|1416.86
#2015-05-06|1423.44
#2015-05-07|1409.62
#2015-05-08|1412.40
#2015-05-11|1423.16
#2015-05-12|1430.00
#2015-05-13|1450.47
#2015-05-14|1449.95
#2015-05-15|1455.02
#2015-05-18|1456.98
#2015-05-19|1452.05
#2015-05-20|1451.47
#2015-05-21|1453.94
#2015-05-22|1457.02
#2015-05-25|1464.48
#2015-05-26|1449.10
#2015-05-27|1449.81
#2015-05-28|1450.97
#2015-05-29|1453.87
#2015-06-01|1452.56
#2015-06-02|1454.78
#2015-06-03|1454.73
#2015-06-04|1453.34
#2015-06-05|1435.11
#2015-06-08|1433.70
#2015-06-09|1418.05
#2015-06-10|1432.12
#2015-06-11|1436.39
#2015-06-12|1447.14
#2015-06-15|1442.18
#2015-06-16|1430.44
#2015-06-17|1417.56
#2015-06-18|1416.81
#2015-06-19|1435.11
#2015-06-22|1434.52
#2015-06-23|1444.77
#2015-06-24|1446.27
#2015-06-25|1442.36
#2015-06-26|1432.74
#2015-06-29|1410.40
#2015-06-30|1419.40
#2015-07-01|1421.19
#2015-07-02|1427.75
#2015-07-03|1431.71
#2015-07-06|1405.61
#2015-07-07|1414.06
#2015-07-08|1374.75
#2015-07-09|1372.83
#2015-07-10|1352.94
#2015-07-13|1362.88
#2015-07-14|1386.88
#2015-07-15|1383.52
#2015-07-16|1392.08
#2015-07-17|1392.53
#2015-07-20|1389.70
#2015-07-21|1401.61
#2015-07-22|1382.22
#2015-07-23|1380.12
#2015-07-24|1370.25
#2015-07-27|1361.82
#2015-07-28|1349.17
#2015-07-29|1335.05
#2015-07-30|1341.16
#2015-07-31|1357.37
#2015-08-03|1351.25
#2015-08-04|1334.37
#2015-08-05|1333.82
#2015-08-06|1347.76
#2015-08-07|1363.97
#2015-08-10|1359.19
#2015-08-11|1358.00
#2015-08-12|1346.95
#2015-08-13|1346.90
#2015-08-14|1340.69
#2015-08-17|1343.70
#2015-08-18|1343.90
#2015-08-19|1321.92
#2015-08-20|1309.98
#2015-08-21|1286.71
#2015-08-24|1254.98
#2015-08-25|1203.49
#2015-08-26|1250.40
#2015-08-27|1248.08
#2015-08-28|1293.02
#2015-08-31|1276.10
#2015-09-01|1246.47
#2015-09-02|1228.45
#2015-09-03|1236.72
#2015-09-04|1223.59
#2015-09-07|1221.77
#2015-09-08|1201.67
#2015-09-09|1253.16
#2015-09-10|1241.67
#2015-09-11|1236.39
#2015-09-14|1229.56
#2015-09-15|1224.21
#2015-09-16|1238.43
#2015-09-17|1258.08
#2015-09-18|1239.79
#2015-09-21|1231.71
#2015-09-22|1236.72
#2015-09-23|1226.49
#2015-09-24|1201.36
#2015-09-25|1197.63
#2015-09-28|1198.86
#2015-09-29|1154.48
#2015-09-30|1178.59
#2015-10-01|1205.23
#2015-10-02|1208.62
#2015-10-05|1220.19
#2015-10-06|1232.50
#2015-10-07|1255.78
#2015-10-08|1254.09
#2015-10-09|1282.46
#2015-10-12|1291.01
#2015-10-13|1281.37
#2015-10-14|1261.10
#2015-10-15|1288.77
#2015-10-16|1287.30
#2015-10-19|1275.26
#2015-10-20|1272.41
#2015-10-21|1299.70
#2015-10-22|1288.53
#2015-10-23|1308.36
#2015-10-26|1319.55
#2015-10-27|1306.41
#2015-10-28|1303.18
#2015-10-29|1304.07
#2015-10-30|1311.71
#2015-11-02|1292.43
#2015-11-03|1291.14
#2015-11-04|1300.48
#2015-11-05|1303.24
#2015-11-06|1295.07
#2015-11-09|1308.44
#2015-11-10|1304.51
#2015-11-11|1308.17
#2015-11-12|1312.30
#2015-11-13|1301.44
#2015-11-16|1284.54
#2015-11-17|1300.99
#2015-11-18|1295.40
#2015-11-19|1316.73
#2015-11-20|1321.48
#2015-11-23|1321.03
#2015-11-24|1329.81
#2015-11-25|1316.35
#2015-11-26|1320.74
#2015-11-27|1312.73
#2015-11-30|1303.97
#2015-12-01|1329.74
#2015-12-02|1319.31
#2015-12-03|1321.15
#2015-12-04|1301.53
#2015-12-07|1306.97
#2015-12-08|1290.57
#2015-12-09|1289.14
#2015-12-10|1280.91
#2015-12-11|1294.06
#2015-12-14|1275.47
#2015-12-15|1247.55
#2015-12-16|1271.71
#2015-12-17|1275.66
#2015-12-18|1262.25
#2015-12-21|1261.43
#2015-12-22|1261.60
#2015-12-23|1262.56
#2015-12-24|1266.52
#2015-12-25|1259.45
#2015-12-28|1269.74
#2015-12-29|1279.45
#2015-12-30|1278.94
#2015-12-31|1281.28
#2016-01-01|1281.28
#2016-01-04|1260.08
#2016-01-05|1256.48
#2016-01-06|1241.94
#2016-01-07|1212.42
#2016-01-08|1212.44
#2016-01-11|1211.24
#2016-01-12|1170.24
#2016-01-13|1203.76
#2016-01-14|1174.61
#2016-01-15|1178.72
#2016-01-18|1164.08
#2016-01-19|1170.32
#2016-01-20|1138.33
#2016-01-21|1107.16
#2016-01-22|1153.28
#2016-01-25|1162.53
#2016-01-26|1131.79
#2016-01-27|1158.19
#2016-01-28|1146.01
#2016-01-29|1152.82
#2016-02-01|1180.41
#2016-02-02|1174.02
#2016-02-03|1145.61
#2016-02-04|1152.37
#2016-02-05|1147.77
#2016-02-08|1166.35
#2016-02-09|1119.11
#2016-02-10|1102.59
#2016-02-11|1116.21
#2016-02-12|1059.41
#2016-02-15|1121.87
#2016-02-16|1137.80
#2016-02-17|1125.59
#2016-02-18|1162.85
#2016-02-19|1151.59
#2016-02-22|1157.36
#2016-02-23|1161.49
#2016-02-24|1156.40
#2016-02-25|1155.41
#2016-02-26|1151.03
#2016-02-29|1148.94
#2016-03-01|1141.57
#2016-03-02|1188.31
#2016-03-03|1208.97
#2016-03-04|1225.13
#2016-03-07|1223.92
#2016-03-08|1220.98
#2016-03-09|1200.96
#2016-03-10|1215.55
#2016-03-11|1219.63
#2016-03-14|1233.86
#2016-03-15|1230.96
#2016-03-16|1215.65
#2016-03-17|1240.79
#2016-03-18|1234.80
#2016-03-21|1231.94
#2016-03-22|1253.70
#2016-03-23|1234.16
#2016-03-24|1216.02
#2016-03-25|1228.15
#2016-03-28|1232.92
#2016-03-29|1237.57
#2016-03-30|1233.77
#2016-03-31|1228.74
#2016-04-01|1187.85
#2016-04-04|1197.42
#2016-04-05|1173.84
#2016-04-06|1176.98
#2016-04-07|1201.09
#2016-04-08|1212.06
#2016-04-11|1215.82
#2016-04-12|1231.61
#2016-04-13|1258.31
#2016-04-14|1292.95
#2016-04-15|1288.89
#2016-04-18|1257.53
#2016-04-19|1288.61
#2016-04-20|1293.79
#2016-04-21|1314.84
#2016-04-22|1302.08
#2016-04-25|1303.22
#2016-04-26|1291.14
#2016-04-27|1283.41
#2016-04-28|1281.95
#2016-04-29|1296.60
#2016-05-02|1259.80
#2016-05-03|1261.80
#2016-05-04|1251.40
#2016-05-05|1247.13
#2016-05-06|1245.96
#2016-05-09|1232.38
#2016-05-10|1242.42
#2016-05-11|1251.86
#2016-05-12|1256.18
#2016-05-13|1234.54
#2016-05-16|1245.04
#2016-05-17|1257.78
#2016-05-18|1252.05
#2016-05-19|1242.97
#2016-05-20|1242.89
#2016-05-23|1249.05
#2016-05-24|1231.72
#2016-05-25|1243.34
#2016-05-26|1248.69
#2016-05-27|1257.98
#2016-05-30|1258.67
#2016-05-31|1274.13
#2016-06-01|1272.87
#2016-06-02|1256.41
#2016-06-03|1276.55
#2016-06-06|1265.43
#2016-06-07|1281.89
#2016-06-08|1295.69
#2016-06-09|1288.19
#2016-06-10|1278.54
#2016-06-13|1241.33
#2016-06-14|1235.97
#2016-06-15|1239.11
#2016-06-16|1223.99
#2016-06-17|1231.96
#2016-06-20|1264.46
#2016-06-21|1271.79
#2016-06-22|1260.69
#2016-06-23|1267.73
#2016-06-24|1210.43
#2016-06-27|1221.40
#2016-06-28|1213.18
#2016-06-29|1243.12
#2016-06-30|1248.67
#2016-07-01|1253.78
#2016-07-04|1259.38
#2016-07-05|1261.10
#2016-07-06|1242.60
#2016-07-07|1239.86
#2016-07-08|1229.07
#2016-07-11|1256.02
#2016-07-12|1264.74
#2016-07-13|1287.17
#2016-07-14|1285.68
#2016-07-15|1286.20
#2016-07-18|1285.63
#2016-07-19|1293.32
#2016-07-20|1291.77
#2016-07-21|1309.08
#2016-07-22|1297.51
#2016-07-25|1303.61
#2016-07-26|1300.39
#2016-07-27|1308.92
#2016-07-28|1309.80
#2016-07-29|1334.38
#2016-08-01|1328.34
#2016-08-02|1326.37
#2016-08-03|1301.07
#2016-08-04|1320.71
#2016-08-05|1309.52
#2016-08-08|1332.81
#2016-08-09|1350.59
#2016-08-10|1359.19
#2016-08-11|1358.69
#2016-08-12|1372.99
#2016-08-15|1367.97
#2016-08-16|1358.23
#2016-08-17|1370.56
#2016-08-18|1357.85
#2016-08-19|1367.14
#2016-08-22|1369.27
#2016-08-23|1360.03
#2016-08-24|1359.43
#2016-08-25|1357.97
#2016-08-26|1343.99
#2016-08-29|1350.91
#2016-08-30|1346.13
#2016-08-31|1359.45
#2016-09-01|1362.19
#2016-09-02|1347.87
#2016-09-05|1365.55
#2016-09-06|1382.18
#2016-09-07|1389.26
#2016-09-08|1386.69
#2016-09-09|1376.89
#2016-09-12|1355.55
#2016-09-13|1353.99
#2016-09-14|1341.38
#2016-09-15|1334.76
#2016-09-16|1347.06
#2016-09-19|1354.31
#2016-09-20|1358.20
#2016-09-21|1391.33
#2016-09-22|1392.91
#2016-09-23|1392.79
#2016-09-26|1380.58
#2016-09-27|1397.20
#2016-09-28|1391.18
#2016-09-29|1399.70
#2016-09-30|1386.11
#2016-10-03|1388.33
#2016-10-04|1384.51
#2016-10-05|1386.00
#2016-10-06|1389.75
#2016-10-07|1403.22
#2016-10-10|1398.91
#2016-10-11|1405.88
#2016-10-12|1391.99
#2016-10-13|1393.12
#2016-10-14|1387.04
#2016-10-17|1397.07
#2016-10-18|1404.99
#2016-10-19|1413.24
#2016-10-20|1415.19
#2016-10-21|1413.33
#2016-10-24|1413.79
#2016-10-25|1416.12
#2016-10-26|1418.28
#2016-10-27|1408.73
#2016-10-28|1412.19
#2016-10-31|1414.95
#2016-11-01|1418.07
#2016-11-02|1408.50
#2016-11-03|1410.79
#2016-11-04|1395.41
#2016-11-07|1397.92
#2016-11-08|1398.15
#2016-11-09|1339.15
#2016-11-10|1395.17
#2016-11-11|1395.85
#2016-11-14|1395.46
#2016-11-15|1389.27
#2016-11-16|1394.33
#2016-11-17|1397.43
#2016-11-18|1390.49
#2016-11-21|1394.18
#2016-11-22|1393.80
#2016-11-23|1375.95
#2016-11-24|1380.94
#2016-11-25|1387.68
#2016-11-28|1398.91
#2016-11-29|1389.70
#2016-11-30|1378.24
#2016-12-01|1388.89
#2016-12-02|1385.30
#2016-12-05|1375.12
#2016-12-06|1389.34
#2016-12-07|1401.59
#2016-12-08|1411.12
#2016-12-09|1406.14
#2016-12-12|1403.26
#2016-12-13|1407.09
#2016-12-14|1406.27
#2016-12-15|1371.92
#2016-12-16|1382.07
#2016-12-19|1391.81
#2016-12-20|1383.39
#2016-12-21|1382.90
#2016-12-22|1383.97
#2016-12-23|1385.78
#2016-12-26|1379.87
#2016-12-27|1371.33
#2016-12-28|1375.95
#2016-12-29|1371.88
#2016-12-30|1369.79
#2017-01-02|1370.34
#2017-01-03|1360.67
#2017-01-04|1394.83
#2017-01-05|1414.34
#2017-01-06|1401.97
#2017-01-09|1400.14
#2017-01-10|1403.84
#2017-01-11|1401.73
#2017-01-12|1423.78
#2017-01-13|1419.51
#2017-01-16|1416.90
#2017-01-17|1412.50
#2017-01-18|1416.99
#2017-01-19|1406.25
#2017-01-20|1416.63
#2017-01-23|1429.23
#2017-01-24|1428.74
#2017-01-25|1441.65
#2017-01-26|1449.57
#2017-01-27|1448.64
#2017-01-30|1455.77
#2017-01-31|1450.59
#2017-02-01|1451.24
#2017-02-02|1449.46
#2017-02-03|1450.99
#2017-02-06|1456.04
#2017-02-07|1455.19
#2017-02-08|1469.48
#2017-02-09|1443.75
#2017-02-10|1462.94
#2017-02-13|1468.94
#2017-02-14|1456.21
#2017-02-15|1468.80
#2017-02-16|1479.53
#2017-02-17|1477.52
#2017-02-20|1473.41
#2017-02-21|1476.36
#2017-02-22|1482.82
#2017-02-23|1494.14
#2017-02-24|1488.78
#2017-02-27|1478.34
#2017-02-28|1485.82
#2017-03-01|1482.79
#2017-03-02|1486.53
#2017-03-03|1475.46
#2017-03-06|1479.55
#2017-03-07|1481.80
#2017-03-08|1473.27
#2017-03-09|1470.77
#2017-03-10|1483.99
#2017-03-13|1491.59
#2017-03-14|1491.79
#2017-03-15|1486.57
#2017-03-16|1515.19
#2017-03-17|1516.47
#2017-03-20|1518.46
#2017-03-21|1525.59
#2017-03-22|1505.85
#2017-03-23|1507.77
#2017-03-24|1516.50
#2017-03-27|1506.41
#2017-03-28|1529.10
#2017-03-29|1528.86
#2017-03-30|1513.28
#2017-03-31|1499.16
#2017-04-03|1506.94
#2017-04-04|1497.81
#2017-04-05|1495.83
#2017-04-06|1476.40
#2017-04-07|1483.99
#2017-04-10|1487.87
#2017-04-11|1493.98
#2017-04-12|1480.71
#2017-04-13|1471.07
#2017-04-14|1460.96
#2017-04-17|1471.84
#2017-04-18|1473.59
#2017-04-19|1469.51
#2017-04-20|1467.74
#2017-04-21|1483.39
#2017-04-24|1485.86
#2017-04-25|1493.72
#2017-04-26|1506.64
#2017-04-27|1510.02
#2017-04-28|1507.91
#2017-05-01|1517.08
#2017-05-02|1519.90
#2017-05-03|1517.43
#2017-05-04|1513.76
#2017-05-05|1513.70
#2017-05-08|1543.47
#2017-05-09|1524.23
#2017-05-10|1528.98
#2017-05-11|1530.75
#2017-05-12|1530.94
#2017-05-15|1526.42
#2017-05-16|1536.96
#2017-05-17|1545.37
#2017-05-18|1527.26
#2017-05-19|1525.65
#2017-05-22|1540.63
#2017-05-23|1538.46
#2017-05-24|1540.20
#2017-05-25|1549.05
#2017-05-26|1544.36
#2017-05-29|1544.14
#2017-05-30|1551.30
#2017-05-31|1554.87
#2017-06-01|1560.14
#2017-06-02|1598.73
#2017-06-05|1595.51
#2017-06-06|1594.14
#2017-06-07|1596.42
#2017-06-08|1585.57
#2017-06-09|1579.68
#2017-06-12|1583.71
#2017-06-13|1584.05
#2017-06-14|1593.70
#2017-06-15|1566.81
#2017-06-16|1571.20
#2017-06-19|1575.17
#2017-06-20|1582.89
#2017-06-21|1580.63
#2017-06-22|1583.34
#2017-06-23|1587.90
#2017-06-26|1587.38
#2017-06-27|1585.85
#2017-06-28|1577.86
#2017-06-29|1583.88
#2017-06-30|1575.10
#2017-07-03|1564.75
#2017-07-04|1559.07
#2017-07-05|1571.44
#2017-07-06|1570.52
#2017-07-07|1557.14
#2017-07-10|1564.37
#2017-07-11|1571.09
#2017-07-12|1580.37
#2017-07-13|1583.15
#2017-07-14|1599.50
#2017-07-17|1598.08
#2017-07-18|1608.90
#2017-07-19|1608.17
#2017-07-20|1619.78
#2017-07-21|1635.12
#2017-07-24|1629.40
#2017-07-25|1617.67
#2017-07-26|1616.49
#2017-07-27|1628.46
#2017-07-28|1628.30
#2017-07-31|1635.01
#2017-08-01|1647.30
#2017-08-02|1657.29
#2017-08-03|1662.05
#2017-08-04|1649.21
#2017-08-07|1659.78
#2017-08-08|1656.06
#2017-08-09|1646.39
#2017-08-10|1650.30
#2017-08-11|1649.55
#2017-08-14|1631.26
#2017-08-15|1631.83
#2017-08-16|1628.75
#2017-08-17|1643.88
#2017-08-18|1640.50
#2017-08-21|1642.57
#2017-08-22|1641.55
#2017-08-23|1651.30
#2017-08-24|1640.81
#2017-08-25|1646.22
#2017-08-28|1649.40
#2017-08-29|1655.42
#2017-08-30|1646.99
#2017-08-31|1656.90
#2017-09-01|1658.99
#2017-09-04|1649.89
#2017-09-05|1646.15
#2017-09-06|1653.98
#2017-09-07|1669.11
#2017-09-08|1674.13
#2017-09-11|1683.14
#2017-09-12|1682.81
#2017-09-13|1685.24
#2017-09-14|1679.25
#2017-09-15|1687.15
#2017-09-18|1683.00
#2017-09-19|1705.22
#2017-09-20|1707.48
#2017-09-21|1688.87
#2017-09-22|1688.86
#2017-09-25|1696.27
#2017-09-26|1686.49
#2017-09-27|1682.48
#2017-09-28|1693.42
#2017-09-29|1695.31
#2017-10-02|1695.11
#2017-10-03|1704.42
#2017-10-04|1706.06
#2017-10-05|1701.23
#2017-10-06|1703.12
#2017-10-09|1704.49
#2017-10-10|1728.14
#2017-10-11|1728.24
#2017-10-12|1735.24
#2017-10-13|1750.36
#2017-10-16|1762.33
#2017-10-17|1758.65
#2017-10-18|1745.55
#2017-10-19|1755.73
#2017-10-20|1743.86
#2017-10-23|1758.16
#2017-10-24|1765.66
#2017-10-25|1769.38
#2017-10-26|1767.75
#2017-10-27|1787.00
#2017-10-30|1798.08
#2017-10-31|1798.00
#2017-11-01|1809.08
#2017-11-02|1815.41
#2017-11-03|1810.79
#2017-11-06|1818.73
#2017-11-07|1847.29
#2017-11-08|1854.46
#2017-11-09|1854.00
#2017-11-10|1843.14
#2017-11-13|1816.48
#2017-11-14|1815.76
#2017-11-15|1783.34
#2017-11-16|1805.34
#2017-11-17|1818.59
#2017-11-20|1808.63
#2017-11-21|1822.12
#2017-11-22|1848.15
#2017-11-23|1854.41
#2017-11-24|1850.33
#2017-11-27|1847.07
#2017-11-28|1833.78
#2017-11-29|1836.35
#2017-11-30|1823.49
#2017-12-01|1820.37
#2017-12-04|1808.44
#2017-12-05|1809.71
#2017-12-06|1784.15
#2017-12-07|1797.86
#2017-12-08|1804.56
#2017-12-11|1813.15
#2017-12-12|1808.40
#2017-12-13|1805.92
#2017-12-14|1809.78
#2017-12-15|1803.12
#2017-12-18|1832.94
#2017-12-19|1821.84
#2017-12-20|1827.95
#2017-12-21|1828.75
#2017-12-22|1841.41
#2017-12-25|1846.47
#2017-12-26|1842.80
#2017-12-27|1846.40
#2017-12-28|1847.47
#2017-12-29|1849.79
#2018-01-01|1849.79
#2018-01-02|1861.98
#2018-01-03|1858.19
#2018-01-04|1902.92
#2018-01-05|1914.65
#2018-01-08|1919.06
#2018-01-09|1939.90
#2018-01-10|1953.62
#2018-01-11|1953.55
#2018-01-12|1957.76
#2018-01-15|1976.28
#2018-01-16|1990.74
#2018-01-17|1989.58
#2018-01-18|1976.59
#2018-01-19|1998.42
#2018-01-22|1994.70
#2018-01-23|2014.13
#2018-01-24|2019.38
#2018-01-25|2014.97
#2018-01-26|2012.45
#2018-01-29|2007.89
#2018-01-30|1982.99
#2018-01-31|1959.32
#2018-02-01|1986.47
#2018-02-02|1958.64
#2018-02-05|1908.96
#2018-02-06|1835.15
#2018-02-07|1834.71
#2018-02-08|1854.01
#2018-02-09|1818.62
#2018-02-12|1821.21
#2018-02-13|1822.01
#2018-02-14|1817.90
#2018-02-15|1848.90
#2018-02-16|1861.96
#2018-02-19|1901.66
#2018-02-20|1875.57
#2018-02-21|1873.41
#2018-02-22|1865.02
#2018-02-23|1889.59
#2018-02-26|1896.95
#2018-02-27|1907.88
#2018-02-28|1893.84
#2018-03-01|1856.95
#2018-03-02|1842.98
#2018-03-05|1812.99
#2018-03-06|1839.97
#2018-03-07|1822.69
#2018-03-08|1829.66
#2018-03-09|1833.93
#2018-03-12|1875.99
#2018-03-13|1880.95
#2018-03-14|1878.73
#2018-03-15|1880.09
#2018-03-16|1873.29
#2018-03-19|1858.36
#2018-03-20|1840.71
#2018-03-21|1841.67
#2018-03-22|1871.77
#2018-03-23|1800.77
#2018-03-26|1806.79
#2018-03-27|1846.40
#2018-03-28|1826.23
#2018-03-29|1833.10
#2018-03-30|1850.71
#2018-04-02|1844.43
#2018-04-03|1827.13
#2018-04-04|1812.41
#2018-04-05|1817.22
#2018-04-06|1812.54
#2018-04-09|1814.24
#2018-04-10|1831.28
#2018-04-11|1845.37
#2018-04-12|1824.65
#2018-04-13|1837.79
#2018-04-16|1842.97
#2018-04-17|1837.88
#2018-04-18|1866.27
#2018-04-19|1872.26
#2018-04-20|1859.10
#2018-04-23|1848.72
#2018-04-24|1858.39
#2018-04-25|1840.72
#2018-04-26|1848.41
#2018-04-27|1847.99
#2018-04-30|1849.50
#2018-05-01|1844.48
#2018-05-02|1840.45
#2018-05-03|1850.95
#2018-05-04|1849.57
#2018-05-07|1843.63
#2018-05-08|1851.33
#2018-05-09|1840.29
#2018-05-10|1850.84
#2018-05-11|1878.36
#2018-05-14|1886.24
#2018-05-15|1871.58
#2018-05-16|1862.35
#2018-05-17|1861.31
#2018-05-18|1871.38
#2018-05-21|1869.55
#2018-05-22|1874.38
#2018-05-23|1872.94
#2018-05-24|1864.64
#2018-05-25|1853.07
#2018-05-28|1857.14
#2018-05-29|1851.92
#2018-05-30|1819.27
#2018-05-31|1836.11
#2018-06-01|1826.94
#2018-06-04|1850.12
#2018-06-05|1847.63
#2018-06-06|1843.89
#2018-06-07|1860.84
#2018-06-08|1860.66
#2018-06-11|1859.84
#2018-06-12|1857.44
#2018-06-13|1861.16
#2018-06-14|1838.57
#2018-06-15|1835.97
#2018-06-18|1810.24
#2018-06-19|1790.82
#2018-06-20|1795.03
#2018-06-21|1796.58
#2018-06-22|1796.35
#2018-06-25|1784.08
#2018-06-26|1777.33
#2018-06-27|1766.75
#2018-06-28|1768.05
#2018-06-29|1766.35
#2018-07-02|1735.96
#2018-07-03|1735.62
#2018-07-04|1725.48
#2018-07-05|1706.36
#2018-07-06|1733.24
#2018-07-09|1749.27
#2018-07-10|1759.04
#2018-07-11|1736.96
#2018-07-12|1719.18
#2018-07-13|1738.48
#2018-07-16|1737.36
#2018-07-17|1729.07
#2018-07-18|1733.08
#2018-07-19|1738.64
#2018-07-20|1743.39
#2018-07-23|1737.60
#2018-07-24|1760.34
#2018-07-25|1777.40
#2018-07-26|1785.69
#2018-07-27|1798.07
#2018-07-30|1786.78
#2018-07-31|1762.28
#2018-08-01|1771.21
#2018-08-02|1759.04
#2018-08-03|1757.79
#2018-08-06|1739.97
#2018-08-07|1760.13
#2018-08-08|1771.06
#2018-08-09|1768.61
#2018-08-10|1748.31
#2018-08-13|1707.08
#2018-08-14|1732.64
#2018-08-15|1724.65
#2018-08-16|1711.97
#2018-08-17|1726.65
#2018-08-20|1722.48
#2018-08-21|1716.69
#2018-08-22|1736.77
#2018-08-23|1723.84
#2018-08-24|1731.39
#2018-08-27|1757.58
#2018-08-28|1764.79
#2018-08-29|1764.73
#2018-08-30|1768.02
#2018-08-31|1772.45
#2018-09-03|1751.31
#2018-09-04|1747.05
#2018-09-05|1733.54
#2018-09-06|1735.38
#2018-09-07|1717.33
#2018-09-10|1719.93
#2018-09-11|1722.31
#2018-09-12|1711.26
#2018-09-13|1720.50
#2018-09-14|1753.03
#2018-09-17|1752.95
#2018-09-18|1764.83
#2018-09-19|1799.90
#2018-09-20|1803.15
#2018-09-21|1822.50
#2018-09-24|1821.67
#2018-09-25|1828.03
#2018-09-26|1836.53
#2018-09-27|1807.13
#2018-09-28|1816.58
#2018-10-01|1821.10
#2018-10-02|1827.14
#2018-10-03|1805.27
#2018-10-04|1811.71
#2018-10-05|1793.91
#2018-10-08|1798.47
#2018-10-09|1764.49
#2018-10-10|1766.07
#2018-10-11|1694.14
#2018-10-12|1712.04
#2018-10-15|1694.35
#2018-10-16|1699.25
#2018-10-17|1726.53
#2018-10-18|1698.35
#2018-10-19|1686.35
#2018-10-22|1682.88
#2018-10-23|1641.20
#2018-10-24|1631.15
#2018-10-25|1574.08
#2018-10-26|1571.17
#2018-10-29|1550.82
#2018-10-30|1579.00
#2018-10-31|1622.38
#2018-11-01|1623.77
#2018-11-02|1668.94
#2018-11-05|1644.50
#2018-11-06|1654.95
#2018-11-07|1643.47
#2018-11-08|1664.68
#2018-11-09|1645.63
#2018-11-12|1645.81
#2018-11-13|1612.74
#2018-11-14|1608.75
#2018-11-15|1622.34
#2018-11-16|1618.67
#2018-11-19|1633.63
#2018-11-20|1615.25
#2018-11-21|1603.40
#2018-11-22|1606.98
#2018-11-23|1608.57
#2018-11-26|1610.39
#2018-11-27|1616.46
#2018-11-28|1631.79
#2018-11-29|1654.88
#2018-11-30|1655.32
#2018-12-03|1685.26
#2018-12-04|1652.59
#2018-12-05|1636.15
#2018-12-06|1607.63
#2018-12-07|1608.11
#2018-12-10|1570.91
#2018-12-11|1545.83
#2018-12-12|1586.59
#2018-12-13|1597.29
#2018-12-14|1570.31
#2018-12-17|1572.33
#2018-12-18|1548.22
#2018-12-19|1551.00
#2018-12-20|1516.68
#2018-12-21|1504.55
#2018-12-24|1510.30
#2018-12-25|1440.09
#2018-12-26|1455.61
#2018-12-27|1519.01
#2018-12-28|1520.40
#2018-12-31|1529.26
#2019-01-01|1529.26
#2019-01-02|1529.53
#2019-01-03|1548.18
#2019-01-04|1506.88
#2019-01-07|1554.51
#2019-01-08|1559.99
#2019-01-09|1586.14
#2019-01-10|1571.04
#2019-01-11|1579.84
#2019-01-14|1579.14
#2019-01-15|1604.72
#2019-01-16|1594.78
#2019-01-17|1593.09
#2019-01-18|1601.20
#2019-01-21|1613.57
#2019-01-22|1600.62
#2019-01-23|1590.63
#2019-01-24|1596.81
#2019-01-25|1621.22
#2019-01-28|1620.59
#2019-01-29|1610.54
#2019-01-30|1607.32
#2019-01-31|1641.30
#2019-02-01|1632.55
#2019-02-04|1644.08
#2019-02-05|1653.32
#2019-02-06|1658.33
#2019-02-07|1648.92
#2019-02-08|1607.43
#2019-02-11|1600.83
#2019-02-12|1639.00
#2019-02-13|1654.88
#2019-02-14|1655.39
#2019-02-15|1639.10
#2019-02-18|1667.97
#2019-02-19|1669.86
#2019-02-20|1674.40
#2019-02-21|1677.32
#2019-02-22|1675.18
#2019-02-25|1690.14
#2019-02-26|1683.93
#2019-02-27|1678.87
#2019-02-28|1654.10
#2019-03-01|1654.70
#2019-03-04|1676.68
#2019-03-05|1665.67
#2019-03-06|1662.41
#2019-03-07|1646.21
#2019-03-08|1615.55
#2019-03-11|1620.76
#2019-03-12|1646.20
#2019-03-13|1631.36
#2019-03-14|1623.39
#2019-03-15|1637.35
#2019-03-18|1650.92
#2019-03-19|1654.70
#2019-03-20|1664.05
#2019-03-21|1670.76
#2019-03-22|1697.40
#2019-03-25|1646.90
#2019-03-26|1682.31
#2019-03-27|1690.80
#2019-03-28|1662.30
#2019-03-29|1673.17
#2019-04-01|1694.55
#2019-04-02|1701.29
#2019-04-03|1718.14
#2019-04-04|1720.21
#2019-04-05|1726.92
#2019-04-08|1723.96
#2019-04-09|1730.23
#2019-04-10|1719.69
#2019-04-11|1710.42
#2019-04-12|1703.14
#2019-04-15|1732.54
#2019-04-16|1727.91
#2019-04-17|1736.09
#2019-04-18|1721.66
#2019-04-19|1728.05
#2019-04-22|1724.68
#2019-04-23|1730.27
#2019-04-24|1723.38
#2019-04-25|1729.05
#2019-04-26|1729.39
#2019-04-29|1728.73
#2019-04-30|1732.71
#2019-05-01|1735.43
#2019-05-02|1732.41
#2019-05-03|1734.39
#2019-05-06|1737.33
#2019-05-07|1702.58
#2019-05-08|1674.65
#2019-05-09|1654.38
#2019-05-10|1657.04
#2019-05-13|1650.47
#2019-05-14|1635.22
#2019-05-15|1648.74
#2019-05-16|1634.01
#2019-05-17|1642.92
#2019-05-20|1629.13
#2019-05-21|1612.60
#2019-05-22|1617.28
#2019-05-23|1607.66
#2019-05-24|1610.43
#2019-05-27|1612.93
#2019-05-28|1621.87
#2019-05-29|1612.05
#2019-05-30|1611.12
#2019-05-31|1611.17
#2019-06-03|1597.68
#2019-06-04|1604.96
#2019-06-05|1644.75
#2019-06-06|1627.74
#2019-06-07|1640.80
#2019-06-10|1661.54
#2019-06-11|1674.77
#2019-06-12|1670.54
#2019-06-13|1654.82
#2019-06-14|1660.95
#2019-06-17|1645.70
#2019-06-18|1636.82
#2019-06-19|1677.90
#2019-06-20|1699.43
#2019-06-21|1688.35
#2019-06-24|1695.01
#2019-06-25|1696.21
#2019-06-26|1678.77
#2019-06-27|1706.67
#2019-06-28|1702.63
#2019-07-01|1736.59
#2019-07-02|1747.32
#2019-07-03|1731.97
#2019-07-04|1737.98
#2019-07-05|1730.40
#2019-07-08|1706.89
#2019-07-09|1691.97
#2019-07-10|1684.54
#2019-07-11|1695.07
#2019-07-12|1691.40
#2019-07-15|1691.21
#2019-07-16|1682.94
#2019-07-17|1684.99
#2019-07-18|1650.22
#2019-07-19|1683.09
#2019-07-22|1678.44
#2019-07-23|1693.44
#2019-07-24|1704.48
#2019-07-25|1700.76
#2019-07-26|1682.18
#2019-07-29|1663.12
#2019-07-30|1679.52
#2019-07-31|1667.93
#2019-08-01|1670.70
#2019-08-02|1647.64
#2019-08-05|1611.91
#2019-08-06|1597.83
#2019-08-07|1597.78
#2019-08-08|1590.11
#2019-08-09|1601.64
#2019-08-12|1605.96
#2019-08-13|1569.36
#2019-08-14|1598.31
#2019-08-15|1577.48
#2019-08-16|1572.58
#2019-08-19|1578.45
#2019-08-20|1599.01
#2019-08-21|1592.10
#2019-08-22|1590.65
#2019-08-23|1599.01
#2019-08-26|1566.89
#2019-08-27|1578.57
#2019-08-28|1575.74
#2019-08-29|1566.79
#2019-08-30|1600.84
#2019-09-02|1591.89
#2019-09-03|1600.09
#2019-09-04|1594.27
#2019-09-05|1619.54
#2019-09-06|1637.26
#2019-09-09|1646.21
#2019-09-10|1659.59
#2019-09-11|1681.75
#2019-09-12|1694.49
#2019-09-13|1703.28
#2019-09-16|1705.92
#2019-09-17|1706.05
#2019-09-18|1699.09
#2019-09-19|1706.96
#2019-09-20|1705.03
#2019-09-23|1711.31
#2019-09-24|1713.24
#2019-09-25|1696.02
#2019-09-26|1700.46
#2019-09-27|1691.83
#2019-09-30|1685.20
#2019-10-01|1709.66
#2019-10-02|1698.72
#2019-10-03|1682.58
#2019-10-04|1683.13
#2019-10-07|1683.32
#2019-10-08|1699.02
#2019-10-09|1685.53
#2019-10-10|1679.58
#2019-10-11|1688.14
#2019-10-14|1693.70
#2019-10-15|1711.76
#2019-10-16|1728.33
#2019-10-17|1724.94
#2019-10-18|1732.08
#2019-10-21|1739.69
#2019-10-22|1740.66
#2019-10-23|1749.15
#2019-10-24|1760.75
#2019-10-25|1768.01
#2019-10-28|1769.44
#2019-10-29|1787.51
#2019-10-30|1779.91
#2019-10-31|1792.92
#2019-11-01|1792.44
#2019-11-04|1790.88
#2019-11-05|1810.08
#2019-11-06|1818.72
#2019-11-07|1816.54
#2019-11-08|1825.75
#2019-11-11|1818.27
#2019-11-12|1831.70
#2019-11-13|1822.37
#2019-11-14|1807.77
#2019-11-15|1818.30
#2019-11-18|1825.69
#2019-11-19|1817.73
#2019-11-20|1804.81
#2019-11-21|1800.97
#2019-11-22|1805.87
#2019-11-25|1820.00
#2019-11-26|1822.56
#2019-11-27|1826.35
#2019-11-28|1817.86
#2019-11-29|1806.98
#2019-12-02|1830.57
#2019-12-03|1831.15
#2019-12-04|1817.72
#2019-12-05|1834.32
#2019-12-06|1843.75
#2019-12-09|1855.44
#2019-12-10|1848.95
#2019-12-11|1840.03
#2019-12-12|1836.22
#2019-12-13|1874.06
#2019-12-16|1864.98
#2019-12-17|1871.97
#2019-12-18|1856.50
#2019-12-19|1858.54
#2019-12-20|1853.25
#2019-12-23|1847.21
#2019-12-24|1850.45
#2019-12-25|1846.90
#2019-12-26|1854.05
#2019-12-27|1857.98
#2019-12-30|1853.78
#2019-12-31|1857.86
#2020-01-01|1857.86
#2020-01-02|1863.13
#2020-01-03|1865.83
#2020-01-06|1841.67
#2020-01-07|1863.32
#2020-01-08|1833.03
#2020-01-09|1852.21
#2020-01-10|1861.86
#2020-01-13|1859.33
#2020-01-14|1863.38
#2020-01-15|1850.03
#2020-01-16|1841.82
#2020-01-17|1853.59
#2020-01-20|1868.53
#2020-01-21|1858.39
#2020-01-22|1873.82
#2020-01-23|1865.52
#2020-01-24|1869.44
#2020-01-27|1843.61
#2020-01-28|1816.64
#2020-01-29|1823.44
#2020-01-30|1796.15
#2020-01-31|1802.05
#2020-02-03|1783.27
#2020-02-04|1787.62
#2020-02-05|1801.49
#2020-02-06|1846.31
#2020-02-07|1837.98
#2020-02-10|1824.06
#2020-02-11|1825.28
#2020-02-12|1825.82
#2020-02-13|1821.03
#2020-02-14|1809.98
#2020-02-17|1794.79
#2020-02-18|1768.02
#2020-02-19|1759.48
#2020-02-20|1744.75
#2020-02-21|1740.12
#2020-02-24|1746.46
#2020-02-25|1701.43
#2020-02-26|1681.55
#2020-02-27|1654.31
#2020-02-28|1621.75
#2020-03-02|1633.82
#2020-03-03|1616.49
#2020-03-04|1621.88
#2020-03-05|1644.82
#2020-03-06|1615.32
#2020-03-09|1550.81
#2020-03-10|1550.53
#2020-03-11|1510.99
#2020-03-12|1429.63
#2020-03-13|1346.07
#2020-03-16|1322.74
#2020-03-17|1326.26
#2020-03-18|1307.19
#2020-03-19|1258.15
#2020-03-20|1259.78
#2020-03-23|1263.71
#2020-03-24|1321.72
#2020-03-25|1423.42
#2020-03-26|1414.11
#2020-03-27|1490.18
#2020-03-30|1467.53
#2020-03-31|1448.69
#2020-04-01|1395.99
#2020-04-02|1364.40
#2020-04-03|1354.45
#2020-04-06|1394.01
#2020-04-07|1435.06
#2020-04-08|1453.75
#2020-04-09|1462.34
#2020-04-10|1476.87
#2020-04-13|1452.80
#2020-04-14|1490.84
#2020-04-15|1486.48
#2020-04-16|1470.41
#2020-04-17|1497.54
#2020-04-20|1483.50
#2020-04-21|1458.05
#2020-04-22|1449.09
#2020-04-23|1474.47
#2020-04-24|1467.50
#2020-04-27|1509.95
#2020-04-28|1521.03
#2020-04-29|1528.65
#2020-04-30|1562.45
#2020-05-01|1528.98
#2020-05-04|1521.61
#2020-05-05|1526.19
#2020-05-06|1537.70
#2020-05-07|1535.18
#2020-05-08|1575.72
#2020-05-11|1587.24
#2020-05-12|1584.22
#2020-05-13|1584.11
#2020-05-14|1548.68
#2020-05-15|1557.12
#2020-05-18|1559.07
#2020-05-19|1592.77
#2020-05-20|1608.52
#2020-05-21|1601.52
#2020-05-22|1582.65
#2020-05-25|1604.61
#2020-05-26|1643.93
#2020-05-27|1662.29
#2020-05-28|1693.45
#2020-05-29|1668.55
#2020-06-01|1688.46
#2020-06-02|1700.23
#2020-06-03|1717.98
#2020-06-04|1720.23
#2020-06-05|1723.60
#2020-06-08|1757.15
#2020-06-09|1768.51
#2020-06-10|1771.92
#2020-06-11|1738.69
#2020-06-12|1705.17
#2020-06-15|1642.35
#2020-06-16|1726.52
#2020-06-17|1719.29
#2020-06-18|1722.11
#2020-06-19|1719.32
#2020-06-22|1712.19
#2020-06-23|1730.02
#2020-06-24|1717.97
#2020-06-25|1690.16
#2020-06-26|1703.68
#2020-06-29|1674.33
#2020-06-30|1686.54
#2020-07-01|1672.00
#2020-07-02|1669.74
#2020-07-03|1684.86
#2020-07-06|1716.97
#2020-07-07|1710.94
#2020-07-08|1699.90
#2020-07-09|1702.71
#2020-07-10|1686.42
#2020-07-13|1719.64
#2020-07-14|1711.56
#2020-07-15|1751.36
#2020-07-16|1730.59
#2020-07-17|1728.43
#2020-07-20|1734.28
#2020-07-21|1749.74
#2020-07-22|1737.62
#2020-07-23|1739.03
#2020-07-24|1752.37
#2020-07-27|1764.42
#2020-07-28|1758.49
#2020-07-29|1732.20
#2020-07-30|1727.29
#2020-07-31|1676.96
#2020-08-03|1694.92
#2020-08-04|1726.34
#2020-08-05|1742.83
#2020-08-06|1747.77
#2020-08-07|1736.24
#2020-08-10|1738.48
#2020-08-11|1776.77
#2020-08-12|1793.50
#2020-08-13|1815.70
#2020-08-14|1818.80
#2020-08-17|1810.76
#2020-08-18|1814.86
#2020-08-19|1809.36
#2020-08-20|1778.24
#2020-08-21|1782.98
#2020-08-24|1788.89
#2020-08-25|1802.92
#2020-08-26|1806.35
#2020-08-27|1800.25
#2020-08-28|1805.60
#2020-08-31|1816.46
#2020-09-01|1819.91
#2020-09-02|1832.49
#2020-09-03|1839.54
#2020-09-04|1820.06
#2020-09-07|1825.40
#2020-09-08|1839.80
#2020-09-09|1825.62
#2020-09-10|1850.21
#2020-09-11|1860.19
#2020-09-14|1886.38
#2020-09-15|1881.80
#2020-09-16|1885.99
#2020-09-17|1882.54
#2020-09-18|1902.69
#2020-09-21|1896.58
#2020-09-22|1885.23
#2020-09-23|1882.64
#2020-09-24|1856.88
#2020-09-25|1863.79
#2020-09-28|1895.45
#2020-09-29|1899.72
#2020-09-30|1859.06
#2020-10-01|1857.63
#2020-10-02|1835.54
#2020-10-05|1869.25
#2020-10-06|1884.51
#2020-10-07|1879.23
#2020-10-08|1887.28
#2020-10-09|1883.22
#2020-10-12|1880.09
#2020-10-13|1886.05
#2020-10-14|1883.66
#2020-10-15|1865.79
#2020-10-16|1845.58
#2020-10-19|1867.46
#2020-10-20|1852.63
#2020-10-21|1885.74
#2020-10-22|1859.76
#2020-10-23|1868.47
#2020-10-26|1858.74
#2020-10-27|1855.55
#2020-10-28|1848.19
#2020-10-29|1834.72
#2020-10-30|1803.49
#2020-11-02|1840.04
#2020-11-03|1846.61
#2020-11-04|1874.64
#2020-11-05|1911.10
#2020-11-06|1931.49
#2020-11-09|1926.02
#2020-11-10|1975.22
#2020-11-11|2004.80
#2020-11-12|2007.85
#2020-11-13|1980.75
#2020-11-16|2014.45
#2020-11-17|2031.98
#2020-11-18|2029.47
#2020-11-19|2038.70
#2020-11-20|2037.98
#2020-11-23|2029.99
#2020-11-24|2074.14
#2020-11-25|2076.02
#2020-11-26|2084.34
#2020-11-27|2093.23
#2020-11-30|2044.65
#2020-12-01|2059.75
#2020-12-02|2066.32
#2020-12-03|2080.87
#2020-12-04|2073.12
#2020-12-07|2062.80
#2020-12-08|2060.73
#2020-12-09|2085.68
#2020-12-10|2069.95
#2020-12-11|2082.63
#2020-12-14|2088.88
#2020-12-15|2087.48
#2020-12-16|2097.38
#2020-12-17|2107.34
#2020-12-18|2098.96
#2020-12-21|2091.15
#2020-12-22|2051.71
#2020-12-23|2064.99
#2020-12-24|2078.03
#2020-12-25|2086.93
#2020-12-28|2096.25
#2020-12-29|2137.60
#2020-12-30|2128.88
#2020-12-31|2128.09
#2021-01-01|2128.11
#2021-01-04|2122.81
#2021-01-05|2126.90
#2021-01-06|2115.05
#2021-01-07|2156.89
#2021-01-08|2188.07
#2021-01-11|2174.38
#2021-01-12|2172.82
#2021-01-13|2190.92
#2021-01-14|2208.34
#2021-01-15|2183.43
#2021-01-18|2168.25
#2021-01-19|2176.91
#2021-01-20|2180.36
#2021-01-21|2198.50
#2021-01-22|2185.60
#2021-01-25|2191.51
#2021-01-26|2169.51
#2021-01-27|2180.54
#2021-01-28|2154.60
#2021-01-29|2106.64
#2021-02-01|2134.45
#2021-02-02|2150.87
#2021-02-03|2180.19
#2021-02-04|2159.32
#2021-02-05|2183.09
#2021-02-08|2233.99
#2021-02-09|2250.69
#2021-02-10|2251.27
#2021-02-11|2250.53
#2021-02-12|2242.43
#2021-02-15|2263.22
#2021-02-16|2262.79
#2021-02-17|2254.99
#2021-02-18|2233.59
#2021-02-19|2218.78
#2021-02-22|2241.21
#2021-02-23|2243.91
#2021-02-24|2191.65
#2021-02-25|2224.17
#2021-02-26|2144.42
#2021-03-01|2181.69
#2021-03-02|2174.71
#2021-03-03|2184.52
#2021-03-04|2153.46
#2021-03-05|2148.30
#2021-03-08|2133.83
#2021-03-09|2154.89
#2021-03-10|2163.91
#2021-03-11|2177.73
#2021-03-12|2204.03
#2021-03-15|2219.18
#2021-03-16|2233.64
#2021-03-17|2233.45
#2021-03-18|2260.75
#2021-03-19|2261.32
#2021-03-22|2244.31
#2021-03-23|2215.59
#2021-03-24|2167.43
#2021-03-25|2205.33
#2021-03-26|2231.21
#2021-03-29|2242.91
#2021-03-30|2233.43
#2021-03-31|2197.12
#2021-04-01|2198.27
#2021-04-02|2211.61
#2021-04-05|2228.29
#2021-04-06|2211.34
#2021-04-07|2230.83
#2021-04-08|2229.26
#2021-04-09|2226.97
#2021-04-12|2224.55
#2021-04-13|2233.22
#2021-04-14|2234.48
#2021-04-15|2242.81
#2021-04-16|2245.18
#2021-04-19|2256.68
#2021-04-20|2222.11
#2021-04-21|2177.59
#2021-04-22|2224.84
#2021-04-23|2216.59
#2021-04-26|2235.97
#2021-04-27|2214.98
#2021-04-28|2208.83
#2021-04-29|2211.50
#2021-04-30|2205.87
#2021-05-03|2206.33
#2021-05-04|2200.98
#2021-05-05|2200.92
#2021-05-06|2252.95
#2021-05-07|2273.90
#2021-05-10|2295.58
#2021-05-11|2247.37
#2021-05-12|2187.61
#2021-05-13|2147.33
#2021-05-14|2181.98
#2021-05-17|2177.15
#2021-05-18|2221.12
#2021-05-19|2204.20
#2021-05-20|2200.64
#2021-05-21|2209.46
#2021-05-24|2229.32
#2021-05-25|2233.42
#2021-05-26|2242.61
#2021-05-27|2213.86
#2021-05-28|2256.71
#2021-05-31|2235.89
#2021-06-01|2244.92
#2021-06-02|2266.70
#2021-06-03|2270.87
#2021-06-04|2282.61
#2021-06-07|2293.87
#2021-06-08|2287.24
#2021-06-09|2278.34
#2021-06-10|2280.68
#2021-06-11|2267.28
#2021-06-14|2270.95
#2021-06-15|2281.48
#2021-06-16|2290.21
#2021-06-17|2266.54
#2021-06-18|2248.24
#2021-06-21|2193.80
#2021-06-22|2258.44
#2021-06-23|2244.96
#2021-06-24|2233.25
#2021-06-25|2252.75
#2021-06-28|2257.61
#2021-06-29|2243.21
#2021-06-30|2226.48
#2021-07-01|2211.84
#2021-07-02|2235.51
#2021-07-05|2245.48
#2021-07-06|2262.25
#2021-07-07|2243.33
#2021-07-08|2243.84
#2021-07-09|2219.23
#2021-07-12|2270.08
#2021-07-13|2283.00
#2021-07-14|2278.60
#2021-07-15|2251.97
#2021-07-16|2249.74
#2021-07-19|2228.09
#2021-07-20|2191.24
#2021-07-21|2203.89
#2021-07-22|2210.91
#2021-07-23|2202.40
#2021-07-26|2238.77
#2021-07-27|2259.52
#2021-07-28|2232.50
#2021-07-29|2254.48
#2021-07-30|2227.44
#2021-08-02|2278.71
#2021-08-03|2282.03
#2021-08-04|2265.87
#2021-08-05|2270.31
#2021-08-06|2262.81
#2021-08-09|2261.02
#2021-08-10|2264.18
#2021-08-11|2287.12
#2021-08-12|2289.52
#2021-08-13|2303.32
#2021-08-16|2276.33
#2021-08-17|2257.74
#2021-08-18|2261.50
#2021-08-19|2226.61
#2021-08-20|2200.17
#2021-08-23|2248.47
#2021-08-24|2280.86
#2021-08-25|2275.11
#2021-08-26|2271.48
#2021-08-27|2267.71
#2021-08-30|2301.84
#2021-08-31|2313.07
#2021-09-01|2326.89
#2021-09-02|2321.45
#2021-09-03|2363.72
#2021-09-06|2391.63
#2021-09-07|2409.23
#2021-09-08|2422.19
#2021-09-09|2409.63
#2021-09-10|2437.71
#2021-09-13|2445.61
#2021-09-14|2480.87
#2021-09-15|2465.27
#2021-09-16|2444.05
#2021-09-17|2446.36
#2021-09-20|2451.96
#2021-09-21|2412.10
#2021-09-22|2372.23
#2021-09-23|2362.58
#2021-09-24|2393.11
#2021-09-27|2376.02
#2021-09-28|2356.60
#2021-09-29|2304.46
#2021-09-30|2317.55
#2021-10-01|2276.54
#2021-10-04|2269.19
#2021-10-05|2227.86
#2021-10-06|2221.15
#2021-10-07|2219.82
#2021-10-08|2232.71
#2021-10-11|2251.18
#2021-10-12|2229.30
#2021-10-13|2227.60
#2021-10-14|2238.03
#2021-10-15|2281.29
#2021-10-18|2274.78
#2021-10-19|2289.25
#2021-10-20|2283.25
#2021-10-21|2263.22
#2021-10-22|2269.72
#2021-10-25|2274.33
#2021-10-26|2285.59
#2021-10-27|2286.06
#2021-10-28|2268.79
#2021-10-29|2269.34
#2021-11-01|2311.04
#2021-11-02|2304.19
#2021-11-03|2296.10
#2021-11-04|2340.41
#2021-11-05|2326.00
#2021-11-08|2329.31
#2021-11-09|2311.92
#2021-11-10|2274.37
#2021-11-11|2285.91
#2021-11-12|2314.58
#2021-11-15|2319.49
#2021-11-16|2299.09
#2021-11-17|2276.67
#2021-11-18|2286.55
#2021-11-19|2308.57
#2021-11-22|2291.86
#2021-11-23|2285.68
#2021-11-24|2250.05
#2021-11-25|2255.47
#2021-11-26|2246.20
#2021-11-29|2195.06
#2021-11-30|2173.05
#2021-12-01|2205.91
#2021-12-02|2205.34
#2021-12-03|2240.65
#2021-12-06|2230.71
#2021-12-07|2275.41
#2021-12-08|2281.65
#2021-12-09|2276.75
#2021-12-10|2264.25
#2021-12-13|2262.21
#2021-12-14|2241.96
#2021-12-15|2249.68
#2021-12-16|2282.81
#2021-12-17|2255.48
#2021-12-20|2206.70
#2021-12-21|2228.17
#2021-12-22|2224.08
#2021-12-23|2248.49
#2021-12-24|2247.79
#2021-12-27|2226.37
#2021-12-28|2256.66
#2021-12-29|2250.42
#2021-12-30|2240.21
#2021-12-31|2239.37
#2022-01-03|2238.53
#2022-01-04|2256.51
#2022-01-05|2274.61
#2022-01-06|2221.65
#2022-01-07|2211.67
#2022-01-10|2220.92
#2022-01-11|2189.64
#2022-01-12|2247.64
#2022-01-13|2240.02
#2022-01-14|2205.92
#2022-01-17|2192.40
#2022-01-18|2187.32
#2022-01-19|2141.28
#2022-01-20|2166.30
#2022-01-21|2162.19
#2022-01-24|2155.39
#2022-01-25|2108.35
#2022-01-26|2092.43
#2022-01-27|2025.48
#2022-01-28|2071.80
#2022-01-31|2088.03
#2022-02-01|2097.81
#2022-02-02|2142.02
#2022-02-03|2105.57
#2022-02-04|2115.55
#2022-02-07|2106.31
#2022-02-08|2114.60
#2022-02-09|2142.91
#2022-02-10|2150.25
#2022-02-11|2150.09
#2022-02-14|2120.28
#2022-02-15|2091.75
#2022-02-16|2128.99
#2022-02-17|2130.04
#2022-02-18|2115.65
#2022-02-21|2102.54
#2022-02-22|2066.82
#2022-02-23|2071.16
#2022-02-24|2022.56
#2022-02-25|2063.96
#2022-02-28|2072.10
#2022-03-01|2093.27
#2022-03-02|2046.80
#2022-03-03|2079.52
#2022-03-04|2066.36
#2022-03-07|2008.80
#2022-03-08|1967.64
#2022-03-09|1964.56
#2022-03-10|2035.38
#2022-03-11|1996.48
#2022-03-14|1988.94
#2022-03-15|1985.31
#2022-03-16|2010.37
#2022-03-17|2073.52
#2022-03-18|2078.44
#2022-03-21|2076.13
#2022-03-22|2080.63
#2022-03-23|2119.65
#2022-03-24|2105.14
#2022-03-25|2106.38
#2022-03-28|2068.10
#2022-03-29|2094.42
#2022-03-30|2105.86
#2022-03-31|2097.25
#2022-04-01|2070.30
#2022-04-04|2076.92
#2022-04-05|2064.41
#2022-04-06|2027.92
#2022-04-07|1984.56
#2022-04-08|1982.20
#2022-04-11|1955.42
#2022-04-12|1922.44
#2022-04-13|1955.51
#2022-04-14|1974.30
#2022-04-15|1965.58
#2022-04-18|1934.60
#2022-04-19|1923.34
#2022-04-20|1948.73
#2022-04-21|1951.73
#2022-04-22|1929.50
#2022-04-25|1895.22
#2022-04-26|1906.22
#2022-04-27|1871.61
#2022-04-28|1880.12
#2022-04-29|1899.52
#2022-05-02|1893.19
#2022-05-03|1897.61
#2022-05-04|1898.49
#2022-05-05|1895.49
#2022-05-06|1911.68
#2022-05-09|1865.73
#2022-05-10|1848.35
#2022-05-11|1839.67
#2022-05-12|1851.37
#2022-05-13|1876.09
#2022-05-16|1882.69
#2022-05-17|1890.81
#2022-05-18|1913.91
#2022-05-19|1901.99
#2022-05-20|1917.55
#2022-05-23|1930.02
#2022-05-24|1923.89
#2022-05-25|1916.61
#2022-05-26|1913.43
#2022-05-27|1925.76
#2022-05-30|1962.33
#2022-05-31|1941.75
#2022-06-01|1950.95
#2022-06-02|1942.64
#2022-06-03|1939.62
#2022-06-06|1938.91
#2022-06-07|1929.01
#2022-06-08|1940.29
#2022-06-09|1929.78
#2022-06-10|1902.09
#2022-06-13|1854.64
#2022-06-14|1827.87
#2022-06-15|1793.54
#2022-06-16|1823.40
#2022-06-17|1762.93
#2022-06-20|1739.38
#2022-06-21|1762.63
#2022-06-22|1747.28
#2022-06-23|1752.12
#2022-06-24|1761.36
#2022-06-27|1795.39
#2022-06-28|1800.63
#2022-06-29|1781.31
#2022-06-30|1772.90
#2022-07-01|1757.38
#2022-07-04|1770.10
#2022-07-05|1773.15
#2022-07-06|1745.99
#2022-07-07|1768.78
#2022-07-08|1779.61
#2022-07-11|1778.01
#2022-07-12|1751.04
#2022-07-13|1752.88
#2022-07-14|1735.70
#2022-07-15|1742.42
#2022-07-18|1753.84
#2022-07-19|1773.04
#2022-07-20|1813.71
#2022-07-21|1820.85
#2022-07-22|1853.04
#2022-07-25|1832.54
#2022-07-26|1835.83
#2022-07-27|1832.12
#2022-07-28|1870.60
#2022-07-29|1880.43
#2022-08-01|1934.39
#2022-08-02|1900.16
#2022-08-03|1877.14
#2022-08-04|1892.32
#2022-08-05|1883.50
#2022-08-08|1893.76
#2022-08-09|1881.28
#2022-08-10|1915.53
#2022-08-11|1914.03
#2022-08-12|1947.54
#2022-08-15|1956.15
#2022-08-16|1931.64
#2022-08-17|1936.52
#2022-08-18|1922.00
#2022-08-19|1903.96
#2022-08-22|1894.95
#2022-08-23|1886.63
#2022-08-24|1884.20
#2022-08-25|1897.09
#2022-08-26|1896.35
#2022-08-29|1834.17
#2022-08-30|1856.13
#2022-08-31|1859.20
#2022-09-01|1807.77
#2022-09-02|1801.33
#2022-09-05|1798.51
#2022-09-06|1771.68
#2022-09-07|1737.16
#2022-09-08|1776.65
#2022-09-09|1800.78
#2022-09-12|1814.98
#2022-09-13|1805.21
#2022-09-14|1784.99
#2022-09-15|1777.02
#2022-09-16|1766.26
#2022-09-19|1757.65
#2022-09-20|1764.80
#2022-09-21|1734.25
#2022-09-22|1753.81
#2022-09-23|1737.15
#2022-09-26|1672.82
#2022-09-27|1676.79
#2022-09-28|1657.27
#2022-09-29|1675.39
#2022-09-30|1645.46
#2022-10-03|1664.04
#2022-10-04|1721.16
#2022-10-05|1726.39
#2022-10-06|1737.20
#2022-10-07|1718.14
#2022-10-10|1708.99
#2022-10-11|1672.35
#2022-10-12|1660.68
#2022-10-13|1634.51
#2022-10-14|1660.04
#2022-10-17|1637.55
#2022-10-18|1657.64
#2022-10-19|1652.62
#2022-10-20|1643.02
#2022-10-21|1622.62
#2022-10-24|1645.03
#2022-10-25|1669.24
#2022-10-26|1684.74
#2022-10-27|1690.55
#2022-10-28|1662.75
#2022-10-31|1683.54
#2022-11-01|1717.44
#2022-11-02|1725.20
#2022-11-03|1713.20
#2022-11-04|1711.18
#2022-11-07|1743.78
#2022-11-08|1770.43
#2022-11-09|1759.71
#2022-11-10|1800.98
#2022-11-11|1881.87
#2022-11-14|1853.06
#2022-11-15|1867.50
#2022-11-16|1870.87
#2022-11-17|1850.93
#2022-11-18|1852.84
#2022-11-21|1834.09
#2022-11-22|1858.51
#2022-11-23|1878.74
#2022-11-24|1922.84
#2022-11-25|1907.38
#2022-11-28|1900.13
#2022-11-29|1900.02
#2022-11-30|1883.09
#2022-12-01|1932.16
#2022-12-02|1900.71
#2022-12-05|1890.15
#2022-12-06|1883.52
#2022-12-07|1875.10
#2022-12-08|1875.86
#2022-12-09|1897.35
#2022-12-12|1882.36
#2022-12-13|1920.94
#2022-12-14|1936.68
#2022-12-15|1900.20
#2022-12-16|1887.87
#2022-12-19|1868.16
#2022-12-20|1904.48
#2022-12-21|1880.87
#2022-12-22|1890.16
#2022-12-23|1863.08
#2022-12-26|1875.44
#2022-12-27|1874.76
#2022-12-28|1865.91
#2022-12-29|1864.85
#2022-12-30|1875.04
#2023-01-02|1872.82
#2023-01-03|1886.30
#2023-01-04|1842.96
#2023-01-05|1820.52
#2023-01-06|1845.43
#2023-01-09|1859.76
#2023-01-10|1865.98
#2023-01-11|1884.51
#2023-01-12|1921.08
#2023-01-13|1948.94
#2023-01-16|1923.94
#2023-01-17|1942.71
#2023-01-18|1973.76
#2023-01-19|1954.49
#2023-01-20|1946.41
#2023-01-23|1959.39
#2023-01-24|1993.42
#2023-01-25|2010.59
#2023-01-26|1996.90
#2023-01-27|2006.24
#2023-01-30|2001.77
#2023-01-31|2002.86
#2023-02-01|2014.19
#2023-02-02|2025.54
#2023-02-03|1991.09
#2023-02-06|1975.28
#2023-02-07|1998.10
#2023-02-08|2000.22
#2023-02-09|2012.84
#2023-02-10|2008.85
#2023-02-13|1982.28
#2023-02-14|1993.09
#2023-02-15|1955.62
#2023-02-16|1970.09
#2023-02-17|1954.75
#2023-02-20|1962.00
#2023-02-21|1955.08
#2023-02-22|1930.31
#2023-02-23|1922.85
#2023-02-24|1920.96
#2023-02-27|1930.41
#2023-02-28|1924.56
#2023-03-01|1942.39
#2023-03-02|1936.84
#2023-03-03|1967.11
#2023-03-06|1993.40
#2023-03-07|1987.13
#2023-03-08|1985.63
#2023-03-09|2007.54
#2023-03-10|1998.58
#2023-03-13|1993.00
#2023-03-14|1929.54
#2023-03-15|1963.05
#2023-03-16|1930.70
#2023-03-17|1967.69
#2023-03-20|1946.37
#2023-03-21|1938.89
#2023-03-22|1967.38
#2023-03-23|1993.86
#2023-03-24|1994.57
#2023-03-27|1992.61
#2023-03-28|2007.60
#2023-03-29|2013.94
#2023-03-30|2017.44
#2023-03-31|2032.25
#2023-04-03|2053.33
#2023-04-04|2067.51
#2023-04-05|2038.81
#2023-04-06|1993.47
#2023-04-07|2001.47
#2023-04-10|1982.92
#2023-04-11|2006.14
#2023-04-12|2030.17
#2023-04-13|2049.43
#2023-04-14|2052.66
#2023-04-17|2044.55
#2023-04-18|2062.38
#2023-04-19|2048.32
#2023-04-20|2057.23
#2023-04-21|2050.59
#2023-04-24|2050.58
#2023-04-25|2060.53
#2023-04-26|2046.48
#2023-04-27|2044.79
#2023-04-28|2037.41
#2023-05-01|2050.07
#2023-05-02|2056.26
#2023-05-03|2071.86
#2023-05-04|2091.90
#2023-05-05|2078.04
#2023-05-08|2083.56
#2023-05-09|2105.38
#2023-05-10|2107.79
#2023-05-11|2100.30
#2023-05-12|2090.78
#2023-05-15|2096.90
#2023-05-16|2103.65
#2023-05-17|2092.69
#2023-05-18|2103.70
#2023-05-19|2117.04
#2023-05-22|2135.93
#2023-05-23|2124.23
#2023-05-24|2103.53
#2023-05-25|2083.79
#2023-05-26|2076.28
#2023-05-29|2095.06
#2023-05-30|2100.63
#2023-05-31|2060.31
#2023-06-01|2084.10
#2023-06-02|2114.83
#2023-06-05|2160.17
#2023-06-06|2177.23
#2023-06-07|2151.75
#2023-06-08|2152.04
#2023-06-09|2183.73
#2023-06-12|2197.52
#2023-06-13|2221.40
#2023-06-14|2255.94
#2023-06-15|2247.42
#2023-06-16|2242.05
#2023-06-19|2231.75
#2023-06-20|2237.36
#2023-06-21|2236.19
#2023-06-22|2230.43
#2023-06-23|2171.52
#2023-06-26|2169.87
#2023-06-27|2157.13
#2023-06-28|2186.45
#2023-06-29|2177.73
#2023-06-30|2171.78
#2023-07-03|2211.84
#2023-07-04|2191.51
#2023-07-05|2187.46
#2023-07-06|2160.76
#2023-07-07|2164.93
#2023-07-10|2166.45
#2023-07-11|2189.33
#2023-07-12|2198.62
#2023-07-13|2228.30
#2023-07-14|2224.13
#2023-07-17|2214.09
#2023-07-18|2235.35
#2023-07-19|2249.81
#2023-07-20|2225.61
#2023-07-21|2209.39
#2023-07-24|2234.23
#2023-07-25|2248.23
#2023-07-26|2251.16
#2023-07-27|2240.72
#2023-07-28|2253.78
#2023-07-31|2249.90
#2023-08-01|2237.56
#2023-08-02|2204.76
#2023-08-03|2188.04
#2023-08-04|2200.43
#2023-08-07|2190.78
#2023-08-08|2191.21
#2023-08-09|2171.50
#2023-08-10|2179.07
#2023-08-11|2173.63
#2023-08-14|2139.55
#2023-08-15|2150.39
#2023-08-16|2105.94
#2023-08-17|2089.25
#2023-08-18|2088.63
#2023-08-21|2072.11
#2023-08-22|2098.40
#2023-08-23|2120.93
#2023-08-24|2121.30
#2023-08-25|2090.49
#2023-08-28|2129.17
#2023-08-29|2138.64
#2023-08-30|2151.84
#2023-08-31|2172.67
#2023-09-01|2184.94
#2023-09-04|2200.22
#2023-09-05|2186.11
#2023-09-06|2192.02
#2023-09-07|2188.67
#2023-09-08|2160.34
#2023-09-11|2169.49
#2023-09-12|2161.76
#2023-09-13|2149.86
#2023-09-14|2174.02
#2023-09-15|2188.16
#2023-09-18|2189.48
#2023-09-19|2187.82
#2023-09-20|2176.03
#2023-09-21|2150.68
#2023-09-22|2128.16
#2023-09-25|2117.62
#2023-09-26|2102.96
#2023-09-27|2096.70
#2023-09-28|2081.91
#2023-09-29|2064.79
#2023-10-02|2050.77
#2023-10-03|2020.75
#2023-10-04|1972.13
#2023-10-05|2001.57
#2023-10-06|1995.47
#2023-10-09|2005.24
#2023-10-10|2044.33
#2023-10-11|2032.78
#2023-10-12|2061.70
#2023-10-13|2035.09
#2023-10-16|2001.80
#2023-10-17|2015.69
#2023-10-18|2016.54
#2023-10-19|1978.55
#2023-10-20|1971.34
#2023-10-23|1948.10
#2023-10-24|1949.22
#2023-10-25|1955.38
#2023-10-26|1922.52
#2023-10-27|1962.91
#2023-10-30|1963.10
#2023-10-31|1942.87
#2023-11-01|1994.63
#2023-11-02|2016.00
#2023-11-03|2036.37
#2023-11-06|2087.68
#2023-11-07|2046.09
#2023-11-08|2017.80
#2023-11-09|2036.30
#2023-11-10|2033.90
#2023-11-13|2028.10
#2023-11-14|2041.37
#2023-11-15|2076.45
#2023-11-16|2084.62
#2023-11-17|2114.47
#2023-11-20|2120.75
#2023-11-21|2125.75
#2023-11-22|2109.94
#2023-11-23|2112.27
#2023-11-24|2120.15
#2023-11-27|2114.43
#2023-11-28|2125.01
#2023-11-29|2119.65
#2023-11-30|2124.30
#2023-12-01|2130.94
#2023-12-04|2128.33
#2023-12-05|2105.84
#2023-12-06|2139.73
#2023-12-07|2146.75
#2023-12-08|2110.31
#2023-12-11|2118.76
#2023-12-12|2129.93
#2023-12-13|2134.09
#2023-12-14|2175.00
#2023-12-15|2203.18
#2023-12-18|2170.61
#2023-12-19|2172.92
#2023-12-20|2199.48
#2023-12-21|2202.19
#2023-12-22|2205.87
#2023-12-25|2202.01
#2023-12-26|2200.36
#2023-12-27|2233.37
#2023-12-28|2255.08
#2023-12-29|2252.30
#2024-01-01|2252.30
#2024-01-02|2235.87
#2024-01-03|2207.13
#2024-01-04|2219.92
#2024-01-05|2219.38
#2024-01-08|2221.18
#2024-01-09|2231.16
#2024-01-10|2240.01
#2024-01-11|2269.93
#2024-01-12|2309.34
#2024-01-15|2319.47
#2024-01-16|2274.88
#2024-01-17|2243.40
#2024-01-18|2233.54
#2024-01-19|2252.43
#2024-01-22|2279.39
#2024-01-23|2268.04
#2024-01-24|2269.21
#2024-01-25|2266.57
#2024-01-26|2239.50
#2024-01-29|2269.47
#2024-01-30|2261.29
#2024-01-31|2302.24
#2024-02-01|2297.27
#2024-02-02|2274.56
#2024-02-05|2267.56
#2024-02-06|2255.07
#2024-02-07|2267.87
#2024-02-08|2250.53
#2024-02-09|2248.87
#2024-02-12|2247.18
#2024-02-13|2274.82
#2024-02-14|2245.65
#2024-02-15|2265.81
#2024-02-16|2298.71
#2024-02-19|2317.25
#2024-02-20|2320.48
#2024-02-21|2313.62
#2024-02-22|2335.72
#2024-02-23|2333.35
#2024-02-26|2340.69
#2024-02-27|2346.04
#2024-02-28|2340.52
#2024-02-29|2349.74
#2024-03-01|2371.06
#2024-03-04|2370.84
#2024-03-05|2393.24
#2024-03-06|2407.96
#2024-03-07|2417.04
#2024-03-08|2441.14
#2024-03-11|2398.82
#2024-03-12|2375.80
#2024-03-13|2361.29
#2024-03-14|2370.45
#2024-03-15|2369.02
#2024-03-18|2412.23
#2024-03-19|2410.82
#2024-03-20|2398.29
#2024-03-21|2446.01
#2024-03-22|2453.23
#2024-03-25|2429.12
#2024-03-26|2431.22
#2024-03-27|2442.92
#2024-03-28|2421.89
#2024-03-29|2431.85
#2024-04-01|2402.41
#2024-04-02|2394.86
#2024-04-03|2381.83
#2024-04-04|2408.30
#2024-04-05|2384.17
#2024-04-08|2397.37
#2024-04-09|2427.49
#2024-04-10|2403.19
#2024-04-11|2401.05
#2024-04-12|2408.20
#2024-04-15|2391.67
#2024-04-16|2332.92
#2024-04-17|2305.85
#2024-04-18|2323.60
#2024-04-19|2280.61
#2024-04-22|2317.07
#2024-04-23|2320.78
#2024-04-24|2366.58
#2024-04-25|2320.92
#2024-04-26|2334.13
#2024-04-29|2345.95
#2024-04-30|2402.09
#2024-05-01|2388.19
#2024-05-02|2439.56
#2024-05-03|2456.53
#2024-05-06|2442.68
#2024-05-07|2459.64
#2024-05-08|2405.65
#2024-05-09|2410.46
#2024-05-10|2434.13
#2024-05-13|2425.58
#2024-05-14|2422.85
#2024-05-15|2430.08
#2024-05-16|2455.46
#2024-05-17|2452.85
#2024-05-20|2464.86
#2024-05-21|2453.92
#2024-05-22|2424.55
#2024-05-23|2432.69
#2024-05-24|2426.22
#2024-05-27|2454.68
#2024-05-28|2453.53
#2024-05-29|2405.30
#2024-05-30|2391.61
#2024-05-31|2417.93
#2024-06-03|2458.87
#2024-06-04|2465.52
#2024-06-05|2399.39
#2024-06-06|2402.22
#2024-06-07|2396.43
#2024-06-10|2421.26
#2024-06-11|2408.40
#2024-06-12|2414.55
#2024-06-13|2385.58
#2024-06-14|2400.96
#2024-06-17|2354.24
#2024-06-18|2359.00
#2024-06-19|2383.81
#2024-06-20|2367.40
#2024-06-21|2352.53
#2024-06-24|2351.63
#2024-06-25|2389.58
#2024-06-26|2387.81
#2024-06-27|2383.73
#2024-06-28|2395.23
#2024-07-01|2398.00
#2024-07-02|2423.28
#2024-07-03|2438.92
#2024-07-04|2468.61
#2024-07-05|2463.86
#2024-07-08|2453.60
#2024-07-09|2467.58
#2024-07-10|2458.41
#2024-07-11|2517.01
#2024-07-12|2512.15
#2024-07-15|2509.93
#2024-07-16|2510.77
#2024-07-17|2558.46
#2024-07-18|2509.69
#2024-07-19|2490.89
#2024-07-22|2459.22
#2024-07-23|2470.97
#2024-07-24|2480.56
#2024-07-25|2384.93
#2024-07-26|2389.81
#2024-07-29|2430.12
#2024-07-30|2421.12
#2024-07-31|2509.34
#2024-08-01|2454.65
#2024-08-02|2345.91
#2024-08-05|2117.56
#2024-08-06|2287.77
#2024-08-07|2296.39
#2024-08-08|2265.98
#2024-08-09|2310.71
#2024-08-12|2294.99
#2024-08-13|2373.25
#2024-08-14|2401.46
#2024-08-15|2376.81
#2024-08-16|2467.24
#2024-08-19|2455.17
#2024-08-20|2489.73
#2024-08-21|2491.09
#2024-08-22|2486.21
#2024-08-23|2510.08
#2024-08-26|2512.07
#2024-08-27|2528.50
#2024-08-28|2526.19
#2024-08-29|2519.81
#2024-08-30|2544.05
#2024-09-02|2525.58
#2024-09-03|2549.89
#2024-09-04|2473.92
#2024-09-05|2472.09
#2024-09-06|2461.40
#2024-09-09|2443.69
#2024-09-10|2444.55
#2024-09-11|2433.84
#2024-09-12|2480.09
#2024-09-13|2505.75
#2024-09-16|2510.45
#2024-09-17|2486.25
#2024-09-18|2489.06
#2024-09-19|2537.19
#2024-09-20|2541.29
#2024-09-23|2550.56
#2024-09-24|2582.22
#2024-09-25|2580.70
#2024-09-26|2641.05
#2024-09-27|2713.50
#2024-09-30|2618.68
#2024-10-01|2659.93
#2024-10-02|2590.21
#2024-10-03|2599.79
#2024-10-04|2575.85
#2024-10-07|2619.46
#2024-10-08|2576.61
#2024-10-09|2567.82
#2024-10-10|2574.35
#2024-10-11|2559.07
#2024-10-14|2548.66
#2024-10-15|2568.11
#2024-10-16|2531.44
#2024-10-17|2518.79
#2024-10-18|2525.19
#2024-10-21|2507.67
#2024-10-22|2466.51
#2024-10-23|2417.67
#2024-10-24|2436.83
#2024-10-25|2422.95
#2024-10-28|2439.66
#2024-10-29|2455.52
#2024-10-30|2483.27
#2024-10-31|2480.91
#2024-11-01|2430.57
#2024-11-04|2448.77
#2024-11-05|2456.42
#2024-11-06|2469.82
#2024-11-07|2514.56
#2024-11-08|2532.03
#2024-11-11|2503.85
#2024-11-12|2487.17
#2024-11-13|2439.73
#2024-11-14|2434.67
#2024-11-15|2446.49
#2024-11-18|2427.61
#2024-11-19|2451.23
#2024-11-20|2421.85
#2024-11-21|2422.46
#2024-11-22|2431.24
#2024-11-25|2456.48
#2024-11-26|2436.99
#2024-11-27|2445.18
#2024-11-28|2454.17
#2024-11-29|2457.27
#2024-12-02|2493.50
#2024-12-03|2548.65
#2024-12-04|2522.55
#2024-12-05|2520.16
#2024-12-06|2509.49
#2024-12-09|2490.31
#2024-12-10|2489.68
#2024-12-11|2492.51
#2024-12-12|2520.60
#2024-12-13|2473.09
#2024-12-16|2461.28
#2024-12-17|2457.07
#2024-12-18|2441.94
#2024-12-19|2379.33
#2024-12-20|2383.38
#2024-12-23|2400.97
#2024-12-24|2391.20
#2024-12-25|2397.06
#2024-12-26|2412.21
#2024-12-27|2447.41
#2024-12-30|2437.82
#2024-12-31|2438.44
#2025-01-01|2438.44
#2025-01-02|2440.34
#2025-01-03|2440.44
#2025-01-06|2420.25
#2025-01-07|2437.63
#2025-01-08|2414.32
#2025-01-09|2380.62
#2025-01-10|2367.45
#2025-01-13|2364.79
#2025-01-14|2335.71
#2025-01-15|2361.18
#2025-01-16|2375.95
#2025-01-17|2368.55
#2025-01-20|2402.39
#2025-01-21|2406.88
#2025-01-22|2415.76
#2025-01-23|2437.22
#2025-01-24|2453.13
#2025-01-27|2463.71
#2025-01-28|2424.14
#2025-01-29|2449.20
#2025-01-30|2461.38
#2025-01-31|2459.44
#2025-02-03|2389.53
#2025-02-04|2405.92
#2025-02-05|2442.13
#2025-02-06|2453.27
#2025-02-07|2449.83
#2025-02-10|2438.89
#2025-02-11|2430.48
#2025-02-12|2416.91
#2025-02-13|2456.86
#2025-02-14|2456.24
#2025-02-17|2473.90
#2025-02-18|2480.86
#2025-02-19|2484.63
#2025-02-20|2488.12
#2025-02-21|2481.12
#2025-02-24|2484.93
#2025-02-25|2475.38
#2025-02-26|2461.19
#2025-02-27|2478.28
#2025-02-28|2398.49
#2025-03-03|2453.87
#2025-03-04|2479.71
#2025-03-05|2493.72
#2025-03-06|2547.48
#2025-03-07|2532.25
#2025-03-10|2527.80
#2025-03-11|2487.89
#2025-03-12|2494.38
#2025-03-13|2502.05
#2025-03-14|2498.63
#2025-03-17|2537.58
#2025-03-18|2544.67
#2025-03-19|2554.21
#2025-03-20|2567.25
#2025-03-21|2549.85
#2025-03-24|2509.64
#2025-03-25|2526.17
#2025-03-26|2524.86
#2025-03-27|2518.91
#2025-03-28|2493.83
#2025-03-31|2414.81
#2025-04-01|2425.86
#2025-04-02|2417.50
#2025-04-03|2352.92
#2025-04-04|2341.55
#2025-04-07|2115.67
#2025-04-08|2242.61
#2025-04-09|2207.69
#2025-04-10|2401.62
#2025-04-11|2373.51
#2025-04-14|2395.63
#2025-04-15|2426.27
#2025-04-16|2416.31
#2025-04-17|2455.15
#2025-04-18|2471.63
#2025-04-21|2465.88
#2025-04-22|2474.99
#2025-04-23|2497.35
#2025-04-24|2509.53
#2025-04-25|2536.47
#2025-04-28|2569.71
#2025-04-29|2577.39
#2025-04-30|2575.51
#2025-05-01|2560.73
#2025-05-02|2589.85
#2025-05-05|2593.69
#2025-05-06|2609.39
#2025-05-07|2630.51
#2025-05-08|2616.82
#2025-05-09|2633.74
#2025-05-12|2593.52
#2025-05-13|2625.91
#2025-05-14|2643.85
#2025-05-15|2649.17
#2025-05-16|2650.10
#2025-05-19|2659.22
#2025-05-20|2669.33
#2025-05-21|2691.80
#2025-05-22|2672.11
#2025-05-23|2710.48
#2025-05-26|2729.86
#2025-05-27|2725.83
#2025-05-28|2708.04
#2025-05-29|2762.33
#2025-05-30|2747.18
#2025-06-02|2749.67
#2025-06-03|2726.77
#2025-06-04|2760.76
#2025-06-05|2741.11
#2025-06-06|2727.54
#2025-06-09|2743.78
#2025-06-10|2750.63
#2025-06-11|2754.94
#2025-06-12|2773.04
#2025-06-13|2745.96
#2025-06-16|2779.67
#2025-06-17|2762.14
#2025-06-18|2780.17
#2025-06-19|2746.69
#2025-06-20|2728.88
#2025-06-23|2712.42
#2025-06-24|2763.28
#2025-06-25|2741.26
#2025-06-26|2790.60
#2025-06-27|2822.25
#2025-06-30|2838.87
#2025-07-01|2839.03
#2025-07-02|2818.88
#2025-07-03|2800.33
#2025-07-04|2791.43
#2025-07-07|2763.10
#2025-07-08|2770.76
#2025-07-09|2789.63
#2025-07-10|2782.00
#2025-07-11|2764.20
#2025-07-14|2769.98
#2025-07-15|2752.13
#2025-07-16|2751.72
#2025-07-17|2766.00
#2025-07-18|2771.30
#2025-07-21|2795.67
#2025-07-22|2824.98
#2025-07-23|2898.22
#2025-07-24|2956.14
#2025-07-25|2922.62
#2025-07-28|2905.16
#2025-07-29|2883.89
#2025-07-30|2884.87
#2025-07-31|2887.90
#2025-08-01|2914.77
#2025-08-04|2900.61
#2025-08-05|2928.72
#2025-08-06|2959.88
#2025-08-07|2971.17
#2025-08-08|2980.80
#2025-08-11|2978.03
#2025-08-12|2994.80
#2025-08-13|3044.47
#2025-08-14|2983.82
#2025-08-15|3017.48
#2025-08-18|3014.23
#2025-08-19|3012.29
#2025-08-20|2993.76
#2025-08-21|2970.69
#2025-08-22|3006.89
#2025-08-25|3027.48
#2025-08-26|2988.85
#2025-08-27|2979.41
#2025-08-28|3020.38
#2025-08-29|3011.89
#2025-09-01|2992.23
#2025-09-02|2997.87
#2025-09-03|2969.77
#2025-09-04|2969.20
#2025-09-05|3029.43
#2025-09-08|3044.82
#2025-09-09|3046.92
#2025-09-10|3055.06
#2025-09-11|3067.45
#2025-09-12|3065.84
#2025-09-15|3069.21
#2025-09-16|3103.05
#2025-09-17|3075.03
#2025-09-18|3051.02
#2025-09-19|3044.18
#2025-09-22|3050.38
#2025-09-23|3052.08
#2025-09-24|3043.72
#2025-09-25|3033.55
#2025-09-26|3032.58
#2025-09-29|3029.98
#2025-09-30|3058.14
#2025-10-01|3037.37
#2025-10-02|3025.48
#2025-10-03|3068.09
#2025-10-06|3112.28
#2025-10-07|3093.58
#2025-10-08|3086.51
#2025-10-09|3097.52
#2025-10-10|3060.50
#2025-10-13|3056.93
#2025-10-14|2997.45
#2025-10-15|3071.39
#2025-10-16|3095.92
#2025-10-17|3078.71
#2025-10-20|3145.42
#2025-10-21|3118.60
#2025-10-22|3157.40
#2025-10-23|3141.85
#2025-10-24|3178.65
#2025-10-27|3241.78
#2025-10-28|3203.02
#2025-10-29|3214.10
#2025-10-30|3186.98
#2025-10-31|3212.17
#2025-11-03|3220.30
#2025-11-04|3201.21
#2025-11-05|3143.07
#2025-11-06|3218.26
#2025-11-07|3201.09
#2025-11-10|3202.38
#2025-11-11|3187.82
#2025-11-12|3209.27
#2025-11-13|3255.13
#2025-11-14|3207.98
#2025-11-17|3182.88
#2025-11-18|3071.66
#2025-11-19|3035.52
#2025-11-20|3073.23
#2025-11-21|3059.15
#2025-11-24|3053.68
#2025-11-25|3073.13
#2025-11-26|3130.49
#2025-11-27|3142.74
#2025-11-28|3156.59
#2025-12-01|3141.88
#2025-12-02|3136.25
#2025-12-03|3162.54
#2025-12-04|3239.91
#2025-12-05|3202.49
#2025-12-08|3234.69
#2025-12-09|3223.16
#2025-12-10|3231.73
#2025-12-11|3230.54
#2025-12-12|3290.09
#2025-12-15|3286.03
#2025-12-16|3222.64
#2025-12-17|3207.21
#2025-12-18|3181.15
#2025-12-19|3182.73
#2025-12-22|3217.99
#2025-12-23|3242.36
#2025-12-24|3246.30
#2025-12-25|3252.22
#2025-12-26|3231.69
#2025-12-29|3268.69
#2025-12-30|3235.82
#2025-12-31|3227.56
#2026-01-01|3227.56
#2026-01-02|3232.02
#2026-01-05|3310.51
#2026-01-06|3376.87
#2026-01-07|3352.44
#2026-01-08|3339.55
#2026-01-09|3355.47
#2026-01-12|3363.14
#2026-01-13|3431.77
#2026-01-14|3480.19
#2026-01-15|3504.32