Table Data - NASDAQ DM Asia Chemicals Index
| Title | NASDAQ DM Asia Chemicals Index |
|---|---|
| Series ID | NASDAQNQDMASIA5520 |
| 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 2026-01-16 |
| Last Updated | 2026-01-16 10:43 PM CST |
| Notes | For more information about this series, see: NQDMASIA5520 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 772.53 |
| 2001-04-02 | 765.56 |
| 2001-04-03 | 793.66 |
| 2001-04-04 | 811.29 |
| 2001-04-05 | 828.90 |
| 2001-04-06 | 836.00 |
| 2001-04-09 | 813.52 |
| 2001-04-10 | 816.39 |
| 2001-04-11 | 823.40 |
| 2001-04-12 | 842.50 |
| 2001-04-13 | . |
| 2001-04-16 | 829.91 |
| 2001-04-17 | 841.32 |
| 2001-04-18 | 860.68 |
| 2001-04-19 | 871.95 |
| 2001-04-20 | 865.43 |
| 2001-04-23 | 874.74 |
| 2001-04-24 | 880.94 |
| 2001-04-25 | 886.63 |
| 2001-04-26 | 890.48 |
| 2001-04-27 | 885.65 |
| 2001-04-30 | 887.44 |
| 2001-05-01 | 923.75 |
| 2001-05-02 | 917.40 |
| 2001-05-03 | 924.63 |
| 2001-05-04 | 924.77 |
| 2001-05-07 | 915.83 |
| 2001-05-08 | 900.86 |
| 2001-05-09 | 883.40 |
| 2001-05-10 | 884.86 |
| 2001-05-11 | 885.28 |
| 2001-05-14 | 865.67 |
| 2001-05-15 | 872.61 |
| 2001-05-16 | 858.75 |
| 2001-05-17 | 870.72 |
| 2001-05-18 | 863.51 |
| 2001-05-21 | 887.31 |
| 2001-05-22 | 887.47 |
| 2001-05-23 | 909.44 |
| 2001-05-24 | 911.96 |
| 2001-05-25 | 894.97 |
| 2001-05-28 | . |
| 2001-05-29 | 897.91 |
| 2001-05-30 | 886.08 |
| 2001-05-31 | 883.85 |
| 2001-06-01 | 884.57 |
| 2001-06-04 | 882.41 |
| 2001-06-05 | 869.21 |
| 2001-06-06 | 863.92 |
| 2001-06-07 | 878.81 |
| 2001-06-08 | 876.25 |
| 2001-06-11 | 865.44 |
| 2001-06-12 | 835.18 |
| 2001-06-13 | 837.53 |
| 2001-06-14 | 840.45 |
| 2001-06-15 | 826.19 |
| 2001-06-18 | 819.06 |
| 2001-06-19 | 816.67 |
| 2001-06-20 | 814.36 |
| 2001-06-21 | 823.09 |
| 2001-06-22 | 840.69 |
| 2001-06-25 | 833.03 |
| 2001-06-26 | 836.36 |
| 2001-06-27 | 835.75 |
| 2001-06-28 | 818.60 |
| 2001-06-29 | 822.81 |
| 2001-07-02 | 818.78 |
| 2001-07-03 | 819.30 |
| 2001-07-04 | . |
| 2001-07-05 | 791.12 |
| 2001-07-06 | 778.78 |
| 2001-07-09 | 776.53 |
| 2001-07-10 | 781.44 |
| 2001-07-11 | 770.77 |
| 2001-07-12 | 778.29 |
| 2001-07-13 | 778.10 |
| 2001-07-16 | 776.00 |
| 2001-07-17 | 762.64 |
| 2001-07-18 | 750.57 |
| 2001-07-19 | 758.84 |
| 2001-07-20 | 761.27 |
| 2001-07-23 | 730.52 |
| 2001-07-24 | 731.94 |
| 2001-07-25 | 741.28 |
| 2001-07-26 | 737.83 |
| 2001-07-27 | 730.22 |
| 2001-07-30 | 713.82 |
| 2001-07-31 | 729.38 |
| 2001-08-01 | 734.78 |
| 2001-08-02 | 759.53 |
| 2001-08-03 | 756.42 |
| 2001-08-06 | 757.69 |
| 2001-08-07 | 758.07 |
| 2001-08-08 | 761.30 |
| 2001-08-09 | 737.55 |
| 2001-08-10 | 740.69 |
| 2001-08-13 | 725.08 |
| 2001-08-14 | 741.97 |
| 2001-08-15 | 748.70 |
| 2001-08-16 | 740.77 |
| 2001-08-17 | 731.67 |
| 2001-08-20 | 722.45 |
| 2001-08-21 | 733.24 |
| 2001-08-22 | 730.03 |
| 2001-08-23 | 724.86 |
| 2001-08-24 | 720.39 |
| 2001-08-27 | 716.29 |
| 2001-08-28 | 702.87 |
| 2001-08-29 | 700.76 |
| 2001-08-30 | 691.76 |
| 2001-08-31 | 688.13 |
| 2001-09-03 | . |
| 2001-09-04 | 657.04 |
| 2001-09-05 | 646.04 |
| 2001-09-06 | 634.53 |
| 2001-09-07 | 631.13 |
| 2001-09-10 | 611.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 586.38 |
| 2001-09-18 | 597.67 |
| 2001-09-19 | 623.32 |
| 2001-09-20 | 610.74 |
| 2001-09-21 | 592.57 |
| 2001-09-24 | 588.18 |
| 2001-09-25 | 599.78 |
| 2001-09-26 | 597.94 |
| 2001-09-27 | 590.23 |
| 2001-09-28 | 607.43 |
| 2001-10-01 | 626.45 |
| 2001-10-02 | 630.17 |
| 2001-10-03 | 622.39 |
| 2001-10-04 | 636.84 |
| 2001-10-05 | 635.38 |
| 2001-10-08 | 637.52 |
| 2001-10-09 | 617.97 |
| 2001-10-10 | 607.76 |
| 2001-10-11 | 622.41 |
| 2001-10-12 | 639.46 |
| 2001-10-15 | 643.18 |
| 2001-10-16 | 646.99 |
| 2001-10-17 | 650.75 |
| 2001-10-18 | 638.02 |
| 2001-10-19 | 638.29 |
| 2001-10-22 | 647.56 |
| 2001-10-23 | 655.24 |
| 2001-10-24 | 656.82 |
| 2001-10-25 | 670.24 |
| 2001-10-26 | 668.28 |
| 2001-10-29 | 656.07 |
| 2001-10-30 | 643.69 |
| 2001-10-31 | 640.82 |
| 2001-11-01 | 642.81 |
| 2001-11-02 | 648.52 |
| 2001-11-05 | 655.50 |
| 2001-11-06 | 670.07 |
| 2001-11-07 | 652.80 |
| 2001-11-08 | 666.07 |
| 2001-11-09 | 658.77 |
| 2001-11-12 | 651.09 |
| 2001-11-13 | 633.75 |
| 2001-11-14 | 631.82 |
| 2001-11-15 | 649.77 |
| 2001-11-16 | 656.03 |
| 2001-11-19 | 657.24 |
| 2001-11-20 | 657.50 |
| 2001-11-21 | 651.58 |
| 2001-11-22 | . |
| 2001-11-23 | 654.29 |
| 2001-11-26 | 678.46 |
| 2001-11-27 | 677.25 |
| 2001-11-28 | 663.26 |
| 2001-11-29 | 663.71 |
| 2001-11-30 | 665.45 |
| 2001-12-03 | 653.15 |
| 2001-12-04 | 659.09 |
| 2001-12-05 | 669.94 |
| 2001-12-06 | 670.88 |
| 2001-12-07 | 663.36 |
| 2001-12-10 | 652.14 |
| 2001-12-11 | 644.79 |
| 2001-12-12 | 662.86 |
| 2001-12-13 | 647.51 |
| 2001-12-14 | 641.44 |
| 2001-12-17 | 625.22 |
| 2001-12-18 | 623.39 |
| 2001-12-19 | 622.15 |
| 2001-12-20 | 624.32 |
| 2001-12-21 | 613.31 |
| 2001-12-24 | 611.39 |
| 2001-12-25 | . |
| 2001-12-26 | 605.77 |
| 2001-12-27 | 614.73 |
| 2001-12-28 | 630.27 |
| 2001-12-31 | 631.03 |
| 2002-01-01 | . |
| 2002-01-02 | 625.99 |
| 2002-01-03 | 628.11 |
| 2002-01-04 | 635.45 |
| 2002-01-07 | 643.38 |
| 2002-01-08 | 621.39 |
| 2002-01-09 | 619.14 |
| 2002-01-10 | 611.00 |
| 2002-01-11 | 609.68 |
| 2002-01-14 | 611.34 |
| 2002-01-15 | 595.42 |
| 2002-01-16 | 596.02 |
| 2002-01-17 | 590.82 |
| 2002-01-18 | 609.87 |
| 2002-01-21 | . |
| 2002-01-22 | 596.89 |
| 2002-01-23 | 590.28 |
| 2002-01-24 | 591.39 |
| 2002-01-25 | 594.68 |
| 2002-01-28 | 606.28 |
| 2002-01-29 | 596.65 |
| 2002-01-30 | 591.34 |
| 2002-01-31 | 589.22 |
| 2002-02-01 | 579.46 |
| 2002-02-04 | 578.54 |
| 2002-02-05 | 568.19 |
| 2002-02-06 | 570.35 |
| 2002-02-07 | 575.45 |
| 2002-02-08 | 575.76 |
| 2002-02-11 | 580.93 |
| 2002-02-12 | 595.30 |
| 2002-02-13 | 604.89 |
| 2002-02-14 | 618.56 |
| 2002-02-15 | 616.30 |
| 2002-02-18 | . |
| 2002-02-19 | 597.65 |
| 2002-02-20 | 595.03 |
| 2002-02-21 | 617.00 |
| 2002-02-22 | 621.09 |
| 2002-02-25 | 619.93 |
| 2002-02-26 | 616.22 |
| 2002-02-27 | 636.23 |
| 2002-02-28 | 645.80 |
| 2002-03-01 | 663.50 |
| 2002-03-04 | 708.86 |
| 2002-03-05 | 694.78 |
| 2002-03-06 | 700.87 |
| 2002-03-07 | 722.25 |
| 2002-03-08 | 723.92 |
| 2002-03-11 | 730.88 |
| 2002-03-12 | 709.78 |
| 2002-03-13 | 688.34 |
| 2002-03-14 | 699.32 |
| 2002-03-15 | 717.35 |
| 2002-03-18 | 705.62 |
| 2002-03-19 | 719.62 |
| 2002-03-20 | 713.80 |
| 2002-03-21 | 710.94 |
| 2002-03-22 | 687.49 |
| 2002-03-25 | 680.30 |
| 2002-03-26 | 680.20 |
| 2002-03-27 | 697.79 |
| 2002-03-28 | 698.99 |
| 2002-03-29 | . |
| 2002-04-01 | 677.51 |
| 2002-04-02 | 689.59 |
| 2002-04-03 | 712.32 |
| 2002-04-04 | 729.34 |
| 2002-04-05 | 731.42 |
| 2002-04-08 | 731.91 |
| 2002-04-09 | 712.55 |
| 2002-04-10 | 717.12 |
| 2002-04-11 | 702.63 |
| 2002-04-12 | 698.40 |
| 2002-04-15 | 713.22 |
| 2002-04-16 | 723.84 |
| 2002-04-17 | 734.87 |
| 2002-04-18 | 745.89 |
| 2002-04-19 | 742.50 |
| 2002-04-22 | 747.03 |
| 2002-04-23 | 757.74 |
| 2002-04-24 | 762.86 |
| 2002-04-25 | 770.87 |
| 2002-04-26 | 761.52 |
| 2002-04-29 | 760.16 |
| 2002-04-30 | 742.02 |
| 2002-05-01 | 749.76 |
| 2002-05-02 | 750.27 |
| 2002-05-03 | 756.25 |
| 2002-05-06 | 753.89 |
| 2002-05-07 | 737.81 |
| 2002-05-08 | 737.15 |
| 2002-05-09 | 745.33 |
| 2002-05-10 | 747.86 |
| 2002-05-13 | 731.39 |
| 2002-05-14 | 721.55 |
| 2002-05-15 | 746.77 |
| 2002-05-16 | 756.09 |
| 2002-05-17 | 768.25 |
| 2002-05-20 | 769.66 |
| 2002-05-21 | 786.31 |
| 2002-05-22 | 791.24 |
| 2002-05-23 | 786.03 |
| 2002-05-24 | 795.83 |
| 2002-05-27 | . |
| 2002-05-28 | 787.02 |
| 2002-05-29 | 776.92 |
| 2002-05-30 | 778.24 |
| 2002-05-31 | 774.05 |
| 2002-06-03 | 783.58 |
| 2002-06-04 | 771.54 |
| 2002-06-05 | 772.80 |
| 2002-06-06 | 770.35 |
| 2002-06-07 | 759.84 |
| 2002-06-10 | 757.53 |
| 2002-06-11 | 756.88 |
| 2002-06-12 | 744.59 |
| 2002-06-13 | 735.22 |
| 2002-06-14 | 739.84 |
| 2002-06-17 | 716.27 |
| 2002-06-18 | 731.07 |
| 2002-06-19 | 710.25 |
| 2002-06-20 | 728.99 |
| 2002-06-21 | 729.89 |
| 2002-06-24 | 733.10 |
| 2002-06-25 | 738.34 |
| 2002-06-26 | 729.04 |
| 2002-06-27 | 733.18 |
| 2002-06-28 | 760.00 |
| 2002-07-01 | 752.47 |
| 2002-07-02 | 747.90 |
| 2002-07-03 | 763.93 |
| 2002-07-04 | . |
| 2002-07-05 | 753.76 |
| 2002-07-08 | 759.83 |
| 2002-07-09 | 772.82 |
| 2002-07-10 | 765.64 |
| 2002-07-11 | 754.00 |
| 2002-07-12 | 757.44 |
| 2002-07-15 | 748.95 |
| 2002-07-16 | 738.04 |
| 2002-07-17 | 745.68 |
| 2002-07-18 | 777.72 |
| 2002-07-19 | 753.79 |
| 2002-07-22 | 740.35 |
| 2002-07-23 | 741.65 |
| 2002-07-24 | 730.54 |
| 2002-07-25 | 725.53 |
| 2002-07-26 | 684.90 |
| 2002-07-29 | 674.31 |
| 2002-07-30 | 686.62 |
| 2002-07-31 | 683.95 |
| 2002-08-01 | 675.25 |
| 2002-08-02 | 658.73 |
| 2002-08-05 | 652.83 |
| 2002-08-06 | 631.06 |
| 2002-08-07 | 663.01 |
| 2002-08-08 | 654.32 |
| 2002-08-09 | 670.18 |
| 2002-08-12 | 657.90 |
| 2002-08-13 | 652.70 |
| 2002-08-14 | 667.35 |
| 2002-08-15 | 671.14 |
| 2002-08-16 | 675.37 |
| 2002-08-19 | 652.52 |
| 2002-08-20 | 652.28 |
| 2002-08-21 | 664.55 |
| 2002-08-22 | 678.20 |
| 2002-08-23 | 681.77 |
| 2002-08-26 | 700.13 |
| 2002-08-27 | 695.95 |
| 2002-08-28 | 682.12 |
| 2002-08-29 | 673.23 |
| 2002-08-30 | 672.62 |
| 2002-09-02 | . |
| 2002-09-03 | 646.15 |
| 2002-09-04 | 625.50 |
| 2002-09-05 | 631.86 |
| 2002-09-06 | 620.05 |
| 2002-09-09 | 634.36 |
| 2002-09-10 | 641.09 |
| 2002-09-11 | 643.50 |
| 2002-09-12 | 646.10 |
| 2002-09-13 | 636.70 |
| 2002-09-16 | 630.55 |
| 2002-09-17 | 640.20 |
| 2002-09-18 | 636.63 |
| 2002-09-19 | 645.36 |
| 2002-09-20 | 624.79 |
| 2002-09-23 | 622.20 |
| 2002-09-24 | 621.48 |
| 2002-09-25 | 608.54 |
| 2002-09-26 | 618.25 |
| 2002-09-27 | 628.76 |
| 2002-09-30 | 626.54 |
| 2002-10-01 | 606.03 |
| 2002-10-02 | 595.17 |
| 2002-10-03 | 583.15 |
| 2002-10-04 | 583.59 |
| 2002-10-07 | 550.16 |
| 2002-10-08 | 553.94 |
| 2002-10-09 | 542.16 |
| 2002-10-10 | 536.20 |
| 2002-10-11 | 544.06 |
| 2002-10-14 | 543.72 |
| 2002-10-15 | 559.61 |
| 2002-10-16 | 570.09 |
| 2002-10-17 | 566.80 |
| 2002-10-18 | 570.01 |
| 2002-10-21 | 570.65 |
| 2002-10-22 | 550.45 |
| 2002-10-23 | 550.63 |
| 2002-10-24 | 542.20 |
| 2002-10-25 | 558.28 |
| 2002-10-28 | 558.81 |
| 2002-10-29 | 563.62 |
| 2002-10-30 | 571.25 |
| 2002-10-31 | 567.10 |
| 2002-11-01 | 567.89 |
| 2002-11-04 | 566.91 |
| 2002-11-05 | 599.62 |
| 2002-11-06 | 596.47 |
| 2002-11-07 | 599.04 |
| 2002-11-08 | 595.04 |
| 2002-11-11 | 585.99 |
| 2002-11-12 | 578.45 |
| 2002-11-13 | 569.05 |
| 2002-11-14 | 562.72 |
| 2002-11-15 | 571.34 |
| 2002-11-18 | 560.48 |
| 2002-11-19 | 560.21 |
| 2002-11-20 | 564.78 |
| 2002-11-21 | 580.57 |
| 2002-11-22 | 587.54 |
| 2002-11-25 | 604.67 |
| 2002-11-26 | 596.55 |
| 2002-11-27 | 594.45 |
| 2002-11-28 | . |
| 2002-11-29 | 621.10 |
| 2002-12-02 | 605.37 |
| 2002-12-03 | 608.58 |
| 2002-12-04 | 591.88 |
| 2002-12-05 | 584.66 |
| 2002-12-06 | 589.50 |
| 2002-12-09 | 594.59 |
| 2002-12-10 | 599.23 |
| 2002-12-11 | 599.11 |
| 2002-12-12 | 596.00 |
| 2002-12-13 | 592.37 |
| 2002-12-16 | 588.12 |
| 2002-12-17 | 589.95 |
| 2002-12-18 | 574.57 |
| 2002-12-19 | 581.05 |
| 2002-12-20 | 583.30 |
| 2002-12-23 | 584.99 |
| 2002-12-24 | 591.26 |
| 2002-12-25 | . |
| 2002-12-26 | 605.67 |
| 2002-12-27 | 612.63 |
| 2002-12-30 | 615.55 |
| 2002-12-31 | 614.86 |
| 2003-01-01 | . |
| 2003-01-02 | 609.11 |
| 2003-01-03 | 609.27 |
| 2003-01-06 | 621.50 |
| 2003-01-07 | 614.58 |
| 2003-01-08 | 605.38 |
| 2003-01-09 | 609.46 |
| 2003-01-10 | 608.12 |
| 2003-01-13 | 611.25 |
| 2003-01-14 | 630.48 |
| 2003-01-15 | 639.82 |
| 2003-01-16 | 638.39 |
| 2003-01-17 | 641.09 |
| 2003-01-20 | . |
| 2003-01-21 | 641.22 |
| 2003-01-22 | 633.00 |
| 2003-01-23 | 643.70 |
| 2003-01-24 | 644.98 |
| 2003-01-27 | 630.04 |
| 2003-01-28 | 626.13 |
| 2003-01-29 | 616.38 |
| 2003-01-30 | 612.77 |
| 2003-01-31 | 611.25 |
| 2003-02-03 | 613.95 |
| 2003-02-04 | 618.93 |
| 2003-02-05 | 624.28 |
| 2003-02-06 | 617.81 |
| 2003-02-07 | 618.76 |
| 2003-02-10 | 614.59 |
| 2003-02-11 | 612.73 |
| 2003-02-12 | 621.31 |
| 2003-02-13 | 617.71 |
| 2003-02-14 | 622.75 |
| 2003-02-17 | . |
| 2003-02-18 | 634.75 |
| 2003-02-19 | 634.04 |
| 2003-02-20 | 633.37 |
| 2003-02-21 | 626.29 |
| 2003-02-24 | 634.86 |
| 2003-02-25 | 624.51 |
| 2003-02-26 | 628.02 |
| 2003-02-27 | 620.88 |
| 2003-02-28 | 619.72 |
| 2003-03-03 | 624.16 |
| 2003-03-04 | 629.95 |
| 2003-03-05 | 632.16 |
| 2003-03-06 | 627.06 |
| 2003-03-07 | 613.32 |
| 2003-03-10 | 600.98 |
| 2003-03-11 | 586.70 |
| 2003-03-12 | 586.83 |
| 2003-03-13 | 579.46 |
| 2003-03-14 | 584.84 |
| 2003-03-17 | 582.24 |
| 2003-03-18 | 593.39 |
| 2003-03-19 | 596.67 |
| 2003-03-20 | 612.54 |
| 2003-03-21 | 606.05 |
| 2003-03-24 | 627.63 |
| 2003-03-25 | 615.82 |
| 2003-03-26 | 626.90 |
| 2003-03-27 | 623.17 |
| 2003-03-28 | 616.67 |
| 2003-03-31 | 601.21 |
| 2003-04-01 | 590.33 |
| 2003-04-02 | 602.15 |
| 2003-04-03 | 597.24 |
| 2003-04-04 | 591.92 |
| 2003-04-07 | 604.34 |
| 2003-04-08 | 597.43 |
| 2003-04-09 | 591.71 |
| 2003-04-10 | 591.93 |
| 2003-04-11 | 584.04 |
| 2003-04-14 | 579.78 |
| 2003-04-15 | 586.48 |
| 2003-04-16 | 592.02 |
| 2003-04-17 | 596.11 |
| 2003-04-18 | . |
| 2003-04-21 | 600.26 |
| 2003-04-22 | 590.90 |
| 2003-04-23 | 587.34 |
| 2003-04-24 | 589.29 |
| 2003-04-25 | 580.15 |
| 2003-04-28 | 579.71 |
| 2003-04-29 | 580.66 |
| 2003-04-30 | 605.97 |
| 2003-05-01 | 609.29 |
| 2003-05-02 | 610.76 |
| 2003-05-05 | 612.19 |
| 2003-05-06 | 625.47 |
| 2003-05-07 | 634.61 |
| 2003-05-08 | 629.36 |
| 2003-05-09 | 638.20 |
| 2003-05-12 | 649.61 |
| 2003-05-13 | 640.31 |
| 2003-05-14 | 645.62 |
| 2003-05-15 | 635.47 |
| 2003-05-16 | 638.56 |
| 2003-05-19 | 624.63 |
| 2003-05-20 | 626.44 |
| 2003-05-21 | 620.75 |
| 2003-05-22 | 621.94 |
| 2003-05-23 | 635.91 |
| 2003-05-26 | . |
| 2003-05-27 | 630.74 |
| 2003-05-28 | 625.39 |
| 2003-05-29 | 634.24 |
| 2003-05-30 | 628.23 |
| 2003-06-02 | 641.47 |
| 2003-06-03 | 640.40 |
| 2003-06-04 | 638.42 |
| 2003-06-05 | 653.04 |
| 2003-06-06 | 656.52 |
| 2003-06-09 | 666.73 |
| 2003-06-10 | 663.40 |
| 2003-06-11 | 665.26 |
| 2003-06-12 | 664.81 |
| 2003-06-13 | 668.67 |
| 2003-06-16 | 664.43 |
| 2003-06-17 | 670.50 |
| 2003-06-18 | 672.42 |
| 2003-06-19 | 667.30 |
| 2003-06-20 | 676.34 |
| 2003-06-23 | 688.60 |
| 2003-06-24 | 672.30 |
| 2003-06-25 | 680.12 |
| 2003-06-26 | 675.54 |
| 2003-06-27 | 689.33 |
| 2003-06-30 | 683.39 |
| 2003-07-01 | 690.77 |
| 2003-07-02 | 712.34 |
| 2003-07-03 | 715.96 |
| 2003-07-04 | . |
| 2003-07-07 | 719.64 |
| 2003-07-08 | 720.22 |
| 2003-07-09 | 734.86 |
| 2003-07-10 | 735.65 |
| 2003-07-11 | 716.90 |
| 2003-07-14 | 729.71 |
| 2003-07-15 | 731.06 |
| 2003-07-16 | 717.13 |
| 2003-07-17 | 701.52 |
| 2003-07-18 | 705.51 |
| 2003-07-21 | 708.00 |
| 2003-07-22 | 705.48 |
| 2003-07-23 | 715.72 |
| 2003-07-24 | 718.38 |
| 2003-07-25 | 717.54 |
| 2003-07-28 | 725.70 |
| 2003-07-29 | 721.53 |
| 2003-07-30 | 704.47 |
| 2003-07-31 | 703.00 |
| 2003-08-01 | 706.79 |
| 2003-08-04 | 702.13 |
| 2003-08-05 | 701.12 |
| 2003-08-06 | 696.63 |
| 2003-08-07 | 703.05 |
| 2003-08-08 | 707.67 |
| 2003-08-11 | 722.89 |
| 2003-08-12 | 728.10 |
| 2003-08-13 | 741.88 |
| 2003-08-14 | 755.34 |
| 2003-08-15 | 756.91 |
| 2003-08-18 | 773.86 |
| 2003-08-19 | 785.06 |
| 2003-08-20 | 806.48 |
| 2003-08-21 | 811.76 |
| 2003-08-22 | 802.78 |
| 2003-08-25 | 798.76 |
| 2003-08-26 | 806.90 |
| 2003-08-27 | 804.56 |
| 2003-08-28 | 808.01 |
| 2003-08-29 | 825.17 |
| 2003-09-01 | . |
| 2003-09-02 | 849.31 |
| 2003-09-03 | 845.15 |
| 2003-09-04 | 824.10 |
| 2003-09-05 | 831.35 |
| 2003-09-08 | 831.75 |
| 2003-09-09 | 842.56 |
| 2003-09-10 | 832.30 |
| 2003-09-11 | 813.84 |
| 2003-09-12 | 828.90 |
| 2003-09-15 | 828.17 |
| 2003-09-16 | 834.83 |
| 2003-09-17 | 837.23 |
| 2003-09-18 | 853.71 |
| 2003-09-19 | 852.90 |
| 2003-09-22 | 842.03 |
| 2003-09-23 | 845.40 |
| 2003-09-24 | 849.80 |
| 2003-09-25 | 829.69 |
| 2003-09-26 | 821.61 |
| 2003-09-29 | 808.07 |
| 2003-09-30 | 820.36 |
| 2003-10-01 | 833.54 |
| 2003-10-02 | 849.15 |
| 2003-10-03 | 864.77 |
| 2003-10-06 | 862.14 |
| 2003-10-07 | 877.92 |
| 2003-10-08 | 866.15 |
| 2003-10-09 | 867.95 |
| 2003-10-10 | 885.28 |
| 2003-10-13 | 882.38 |
| 2003-10-14 | 887.59 |
| 2003-10-15 | 893.79 |
| 2003-10-16 | 900.58 |
| 2003-10-17 | 912.87 |
| 2003-10-20 | 919.69 |
| 2003-10-21 | 920.63 |
| 2003-10-22 | 920.33 |
| 2003-10-23 | 872.81 |
| 2003-10-24 | 879.59 |
| 2003-10-27 | 891.54 |
| 2003-10-28 | 892.14 |
| 2003-10-29 | 906.84 |
| 2003-10-30 | 913.74 |
| 2003-10-31 | 894.71 |
| 2003-11-03 | 884.57 |
| 2003-11-04 | 917.61 |
| 2003-11-05 | 919.86 |
| 2003-11-06 | 898.94 |
| 2003-11-07 | 912.76 |
| 2003-11-10 | 923.84 |
| 2003-11-11 | 901.56 |
| 2003-11-12 | 890.68 |
| 2003-11-13 | 905.91 |
| 2003-11-14 | 891.26 |
| 2003-11-17 | 848.35 |
| 2003-11-18 | 856.31 |
| 2003-11-19 | 832.19 |
| 2003-11-20 | 842.59 |
| 2003-11-21 | 848.59 |
| 2003-11-24 | 845.34 |
| 2003-11-25 | 848.15 |
| 2003-11-26 | 869.88 |
| 2003-11-27 | . |
| 2003-11-28 | 863.00 |
| 2003-12-01 | 885.65 |
| 2003-12-02 | 889.96 |
| 2003-12-03 | 891.10 |
| 2003-12-04 | 893.53 |
| 2003-12-05 | 895.57 |
| 2003-12-08 | 876.70 |
| 2003-12-09 | 876.63 |
| 2003-12-10 | 851.23 |
| 2003-12-11 | 858.51 |
| 2003-12-12 | 878.77 |
| 2003-12-15 | 899.72 |
| 2003-12-16 | 893.51 |
| 2003-12-17 | 884.05 |
| 2003-12-18 | 874.12 |
| 2003-12-19 | 890.02 |
| 2003-12-22 | 904.42 |
| 2003-12-23 | 904.97 |
| 2003-12-24 | 905.41 |
| 2003-12-25 | . |
| 2003-12-26 | 914.26 |
| 2003-12-29 | 925.19 |
| 2003-12-30 | 939.09 |
| 2003-12-31 | 937.38 |
| 2004-01-01 | . |
| 2004-01-02 | 939.01 |
| 2004-01-05 | 962.85 |
| 2004-01-06 | 954.46 |
| 2004-01-07 | 948.81 |
| 2004-01-08 | 956.24 |
| 2004-01-09 | 954.29 |
| 2004-01-12 | 953.90 |
| 2004-01-13 | 947.47 |
| 2004-01-14 | 953.56 |
| 2004-01-15 | 943.64 |
| 2004-01-16 | 939.73 |
| 2004-01-19 | . |
| 2004-01-20 | 944.83 |
| 2004-01-21 | 948.73 |
| 2004-01-22 | 949.87 |
| 2004-01-23 | 958.03 |
| 2004-01-26 | 944.54 |
| 2004-01-27 | 950.80 |
| 2004-01-28 | 940.58 |
| 2004-01-29 | 926.06 |
| 2004-01-30 | 937.02 |
| 2004-02-02 | 937.03 |
| 2004-02-03 | 936.15 |
| 2004-02-04 | 915.92 |
| 2004-02-05 | 911.97 |
| 2004-02-06 | 912.01 |
| 2004-02-09 | 912.52 |
| 2004-02-10 | 908.12 |
| 2004-02-11 | 908.23 |
| 2004-02-12 | 899.99 |
| 2004-02-13 | 896.52 |
| 2004-02-16 | . |
| 2004-02-17 | 915.65 |
| 2004-02-18 | 904.98 |
| 2004-02-19 | 900.47 |
| 2004-02-20 | 885.47 |
| 2004-02-23 | 899.67 |
| 2004-02-24 | 889.05 |
| 2004-02-25 | 876.50 |
| 2004-02-26 | 877.36 |
| 2004-02-27 | 897.98 |
| 2004-03-01 | 920.75 |
| 2004-03-02 | 920.74 |
| 2004-03-03 | 913.47 |
| 2004-03-04 | 912.21 |
| 2004-03-05 | 909.25 |
| 2004-03-08 | 902.90 |
| 2004-03-09 | 916.52 |
| 2004-03-10 | 907.37 |
| 2004-03-11 | 897.96 |
| 2004-03-12 | 896.56 |
| 2004-03-15 | 903.69 |
| 2004-03-16 | 914.18 |
| 2004-03-17 | 932.46 |
| 2004-03-18 | 944.60 |
| 2004-03-19 | 931.80 |
| 2004-03-22 | 927.99 |
| 2004-03-23 | 931.48 |
| 2004-03-24 | 943.22 |
| 2004-03-25 | 964.11 |
| 2004-03-26 | 998.15 |
| 2004-03-29 | 1005.64 |
| 2004-03-30 | 1000.18 |
| 2004-03-31 | 1019.32 |
| 2004-04-01 | 1011.09 |
| 2004-04-02 | 1017.74 |
| 2004-04-05 | 1023.34 |
| 2004-04-06 | 1023.88 |
| 2004-04-07 | 1030.66 |
| 2004-04-08 | 1021.44 |
| 2004-04-09 | . |
| 2004-04-12 | 1011.67 |
| 2004-04-13 | 1010.60 |
| 2004-04-14 | 991.39 |
| 2004-04-15 | 976.05 |
| 2004-04-16 | 986.64 |
| 2004-04-19 | 981.39 |
| 2004-04-20 | 1007.43 |
| 2004-04-21 | 1002.03 |
| 2004-04-22 | 1000.67 |
| 2004-04-23 | 1018.36 |
| 2004-04-26 | 1033.44 |
| 2004-04-27 | 1015.26 |
| 2004-04-28 | 1007.90 |
| 2004-04-29 | 1005.48 |
| 2004-04-30 | 979.14 |
| 2004-05-03 | 978.87 |
| 2004-05-04 | 983.54 |
| 2004-05-05 | 994.37 |
| 2004-05-06 | 968.13 |
| 2004-05-07 | 942.10 |
| 2004-05-10 | 887.46 |
| 2004-05-11 | 896.08 |
| 2004-05-12 | 922.73 |
| 2004-05-13 | 898.37 |
| 2004-05-14 | 888.10 |
| 2004-05-17 | 853.55 |
| 2004-05-18 | 877.99 |
| 2004-05-19 | 910.87 |
| 2004-05-20 | 901.22 |
| 2004-05-21 | 914.11 |
| 2004-05-24 | 916.78 |
| 2004-05-25 | 912.15 |
| 2004-05-26 | 930.19 |
| 2004-05-27 | 925.66 |
| 2004-05-28 | 934.85 |
| 2004-05-31 | . |
| 2004-06-01 | 939.90 |
| 2004-06-02 | 930.81 |
| 2004-06-03 | 907.39 |
| 2004-06-04 | 909.68 |
| 2004-06-07 | 940.67 |
| 2004-06-08 | 943.74 |
| 2004-06-09 | 947.43 |
| 2004-06-10 | 947.26 |
| 2004-06-11 | . |
| 2004-06-14 | 929.97 |
| 2004-06-15 | 933.53 |
| 2004-06-16 | 940.59 |
| 2004-06-17 | 946.88 |
| 2004-06-18 | 934.97 |
| 2004-06-21 | 947.34 |
| 2004-06-22 | 943.67 |
| 2004-06-23 | 949.40 |
| 2004-06-24 | 975.75 |
| 2004-06-25 | 970.10 |
| 2004-06-28 | 979.21 |
| 2004-06-29 | 971.56 |
| 2004-06-30 | 971.96 |
| 2004-07-01 | 983.77 |
| 2004-07-02 | 971.95 |
| 2004-07-05 | . |
| 2004-07-06 | 956.75 |
| 2004-07-07 | 959.76 |
| 2004-07-08 | 951.72 |
| 2004-07-09 | 951.81 |
| 2004-07-12 | 963.07 |
| 2004-07-13 | 952.02 |
| 2004-07-14 | 929.86 |
| 2004-07-15 | 925.49 |
| 2004-07-16 | 946.18 |
| 2004-07-19 | 950.09 |
| 2004-07-20 | 928.28 |
| 2004-07-21 | 932.91 |
| 2004-07-22 | 925.01 |
| 2004-07-23 | 909.76 |
| 2004-07-26 | 898.36 |
| 2004-07-27 | 877.46 |
| 2004-07-28 | 886.68 |
| 2004-07-29 | 874.38 |
| 2004-07-30 | 887.16 |
| 2004-08-02 | 899.89 |
| 2004-08-03 | 899.12 |
| 2004-08-04 | 881.29 |
| 2004-08-05 | 887.78 |
| 2004-08-06 | 895.89 |
| 2004-08-09 | 882.54 |
| 2004-08-10 | 884.04 |
| 2004-08-11 | 892.65 |
| 2004-08-12 | 885.47 |
| 2004-08-13 | 874.21 |
| 2004-08-16 | 861.85 |
| 2004-08-17 | 872.01 |
| 2004-08-18 | 879.54 |
| 2004-08-19 | 901.69 |
| 2004-08-20 | 906.21 |
| 2004-08-23 | 911.50 |
| 2004-08-24 | 912.97 |
| 2004-08-25 | 915.33 |
| 2004-08-26 | 916.59 |
| 2004-08-27 | 920.38 |
| 2004-08-30 | 919.54 |
| 2004-08-31 | 912.30 |
| 2004-09-01 | 920.55 |
| 2004-09-02 | 928.07 |
| 2004-09-03 | 908.86 |
| 2004-09-06 | . |
| 2004-09-07 | 939.41 |
| 2004-09-08 | 947.69 |
| 2004-09-09 | 928.55 |
| 2004-09-10 | 922.58 |
| 2004-09-13 | 928.22 |
| 2004-09-14 | 941.89 |
| 2004-09-15 | 925.67 |
| 2004-09-16 | 925.10 |
| 2004-09-17 | 921.30 |
| 2004-09-20 | 923.24 |
| 2004-09-21 | 924.25 |
| 2004-09-22 | 918.61 |
| 2004-09-23 | 921.16 |
| 2004-09-24 | 910.46 |
| 2004-09-27 | 902.92 |
| 2004-09-28 | 899.24 |
| 2004-09-29 | 903.01 |
| 2004-09-30 | 921.34 |
| 2004-10-01 | 932.07 |
| 2004-10-04 | 945.65 |
| 2004-10-05 | 943.96 |
| 2004-10-06 | 945.87 |
| 2004-10-07 | 943.27 |
| 2004-10-08 | 956.44 |
| 2004-10-11 | 960.91 |
| 2004-10-12 | 945.39 |
| 2004-10-13 | 938.39 |
| 2004-10-14 | 929.34 |
| 2004-10-15 | 933.66 |
| 2004-10-18 | 931.76 |
| 2004-10-19 | 942.77 |
| 2004-10-20 | 924.66 |
| 2004-10-21 | 925.87 |
| 2004-10-22 | 928.12 |
| 2004-10-25 | 923.05 |
| 2004-10-26 | 927.22 |
| 2004-10-27 | 936.06 |
| 2004-10-28 | 950.57 |
| 2004-10-29 | 948.12 |
| 2004-11-01 | 945.64 |
| 2004-11-02 | 962.15 |
| 2004-11-03 | 963.41 |
| 2004-11-04 | 968.27 |
| 2004-11-05 | 978.24 |
| 2004-11-08 | 974.02 |
| 2004-11-09 | 966.05 |
| 2004-11-10 | 958.31 |
| 2004-11-11 | 946.06 |
| 2004-11-12 | 958.93 |
| 2004-11-15 | 973.82 |
| 2004-11-16 | 974.35 |
| 2004-11-17 | 982.93 |
| 2004-11-18 | 982.54 |
| 2004-11-19 | 1001.66 |
| 2004-11-22 | 983.61 |
| 2004-11-23 | 980.64 |
| 2004-11-24 | 987.44 |
| 2004-11-25 | . |
| 2004-11-26 | 986.15 |
| 2004-11-29 | 1004.51 |
| 2004-11-30 | 1000.75 |
| 2004-12-01 | 988.58 |
| 2004-12-02 | 1005.41 |
| 2004-12-03 | 1017.31 |
| 2004-12-06 | 1010.03 |
| 2004-12-07 | 998.95 |
| 2004-12-08 | 981.84 |
| 2004-12-09 | 965.14 |
| 2004-12-10 | 953.70 |
| 2004-12-13 | 967.38 |
| 2004-12-14 | 973.99 |
| 2004-12-15 | 989.49 |
| 2004-12-16 | 988.95 |
| 2004-12-17 | 995.30 |
| 2004-12-20 | 1000.82 |
| 2004-12-21 | 1001.01 |
| 2004-12-22 | 1011.74 |
| 2004-12-23 | 1016.18 |
| 2004-12-24 | . |
| 2004-12-27 | 1034.48 |
| 2004-12-28 | 1033.61 |
| 2004-12-29 | 1020.21 |
| 2004-12-30 | 1036.76 |
| 2004-12-31 | 1042.47 |
| 2005-01-03 | 1038.61 |
| 2005-01-04 | 1028.61 |
| 2005-01-05 | 1030.43 |
| 2005-01-06 | 1020.42 |
| 2005-01-07 | 1020.12 |
| 2005-01-10 | 1023.91 |
| 2005-01-11 | 1037.42 |
| 2005-01-12 | 1050.21 |
| 2005-01-13 | 1044.21 |
| 2005-01-14 | 1045.56 |
| 2005-01-17 | . |
| 2005-01-18 | 1050.39 |
| 2005-01-19 | 1046.70 |
| 2005-01-20 | 1031.46 |
| 2005-01-21 | 1031.87 |
| 2005-01-24 | 1039.90 |
| 2005-01-25 | 1024.80 |
| 2005-01-26 | 1046.71 |
| 2005-01-27 | 1043.71 |
#2005-01-28|1035.28
#2005-01-31|1044.99
#2005-02-01|1042.47
#2005-02-02|1047.38
#2005-02-03|1027.54
#2005-02-04|1037.25
#2005-02-07|1039.09
#2005-02-08|1032.13
#2005-02-09|1031.98
#2005-02-10|1031.95
#2005-02-11|1031.11
#2005-02-14|1043.28
#2005-02-15|1049.20
#2005-02-16|1039.50
#2005-02-17|1037.16
#2005-02-18|1043.22
#2005-02-21| .
#2005-02-22|1061.12
#2005-02-23|1042.38
#2005-02-24|1049.16
#2005-02-25|1066.91
#2005-02-28|1085.29
#2005-03-01|1087.17
#2005-03-02|1090.04
#2005-03-03|1094.26
#2005-03-04|1095.66
#2005-03-07|1092.47
#2005-03-08|1097.54
#2005-03-09|1103.89
#2005-03-10|1094.49
#2005-03-11|1097.79
#2005-03-14|1082.83
#2005-03-15|1089.44
#2005-03-16|1090.52
#2005-03-17|1078.88
#2005-03-18|1083.59
#2005-03-21|1081.42
#2005-03-22|1081.54
#2005-03-23|1071.08
#2005-03-24|1060.70
#2005-03-25| .
#2005-03-28|1061.76
#2005-03-29|1038.81
#2005-03-30|1028.95
#2005-03-31|1044.50
#2005-04-01|1050.77
#2005-04-04|1039.86
#2005-04-05|1048.44
#2005-04-06|1050.86
#2005-04-07|1058.10
#2005-04-08|1060.67
#2005-04-11|1056.96
#2005-04-12|1041.41
#2005-04-13|1048.42
#2005-04-14|1031.22
#2005-04-15|1024.91
#2005-04-18| 986.76
#2005-04-19|1005.17
#2005-04-20|1016.02
#2005-04-21|1003.85
#2005-04-22|1027.91
#2005-04-25|1031.37
#2005-04-26|1024.48
#2005-04-27|1026.72
#2005-04-28|1031.65
#2005-04-29|1041.91
#2005-05-02|1042.37
#2005-05-03|1042.34
#2005-05-04|1051.12
#2005-05-05|1050.02
#2005-05-06|1063.85
#2005-05-09|1058.54
#2005-05-10|1055.76
#2005-05-11|1055.11
#2005-05-12|1047.59
#2005-05-13|1033.17
#2005-05-16|1023.22
#2005-05-17|1014.85
#2005-05-18|1018.15
#2005-05-19|1033.79
#2005-05-20|1027.71
#2005-05-23|1041.07
#2005-05-24|1038.65
#2005-05-25|1016.25
#2005-05-26|1014.78
#2005-05-27|1028.20
#2005-05-30| .
#2005-05-31|1039.19
#2005-06-01|1035.49
#2005-06-02|1038.95
#2005-06-03|1043.26
#2005-06-06|1049.35
#2005-06-07|1051.51
#2005-06-08|1055.12
#2005-06-09|1037.86
#2005-06-10|1038.29
#2005-06-13|1027.97
#2005-06-14|1035.22
#2005-06-15|1041.88
#2005-06-16|1051.06
#2005-06-17|1063.85
#2005-06-20|1063.42
#2005-06-21|1067.92
#2005-06-22|1072.67
#2005-06-23|1077.81
#2005-06-24|1071.12
#2005-06-27|1057.06
#2005-06-28|1062.36
#2005-06-29|1059.86
#2005-06-30|1055.29
#2005-07-01|1049.80
#2005-07-04| .
#2005-07-05|1048.92
#2005-07-06|1048.34
#2005-07-07|1045.75
#2005-07-08|1044.30
#2005-07-11|1050.39
#2005-07-12|1059.68
#2005-07-13|1049.44
#2005-07-14|1055.96
#2005-07-15|1056.36
#2005-07-18|1061.04
#2005-07-19|1052.35
#2005-07-20|1050.44
#2005-07-21|1072.27
#2005-07-22|1062.00
#2005-07-25|1056.25
#2005-07-26|1047.79
#2005-07-27|1058.07
#2005-07-28|1055.11
#2005-07-29|1055.97
#2005-08-01|1059.05
#2005-08-02|1069.62
#2005-08-03|1075.26
#2005-08-04|1063.83
#2005-08-05|1041.55
#2005-08-08|1048.09
#2005-08-09|1059.73
#2005-08-10|1090.03
#2005-08-11|1101.70
#2005-08-12|1101.66
#2005-08-15|1106.34
#2005-08-16|1119.56
#2005-08-17|1120.93
#2005-08-18|1111.71
#2005-08-19|1101.84
#2005-08-22|1129.30
#2005-08-23|1129.01
#2005-08-24|1122.44
#2005-08-25|1122.66
#2005-08-26|1133.09
#2005-08-29|1108.10
#2005-08-30|1113.05
#2005-08-31|1115.65
#2005-09-01|1131.14
#2005-09-02|1142.46
#2005-09-05| .
#2005-09-06|1142.00
#2005-09-07|1129.56
#2005-09-08|1116.39
#2005-09-09|1141.80
#2005-09-12|1152.74
#2005-09-13|1150.23
#2005-09-14|1153.31
#2005-09-15|1160.12
#2005-09-16|1144.02
#2005-09-19|1144.72
#2005-09-20|1159.41
#2005-09-21|1166.96
#2005-09-22|1163.76
#2005-09-23|1157.45
#2005-09-26|1185.67
#2005-09-27|1169.95
#2005-09-28|1184.33
#2005-09-29|1194.22
#2005-09-30|1175.84
#2005-10-03|1167.54
#2005-10-04|1186.72
#2005-10-05|1185.32
#2005-10-06|1158.92
#2005-10-07|1155.28
#2005-10-10|1150.25
#2005-10-11|1170.70
#2005-10-12|1164.91
#2005-10-13|1151.77
#2005-10-14|1156.30
#2005-10-17|1150.31
#2005-10-18|1132.70
#2005-10-19|1120.32
#2005-10-20|1129.50
#2005-10-21|1136.12
#2005-10-24|1136.36
#2005-10-25|1162.46
#2005-10-26|1164.91
#2005-10-27|1175.76
#2005-10-28|1176.53
#2005-10-31|1193.08
#2005-11-01|1201.22
#2005-11-02|1204.76
#2005-11-03|1201.99
#2005-11-04|1193.85
#2005-11-07|1192.09
#2005-11-08|1192.00
#2005-11-09|1206.56
#2005-11-10|1206.88
#2005-11-11|1205.76
#2005-11-14|1199.45
#2005-11-15|1194.70
#2005-11-16|1200.94
#2005-11-17|1227.32
#2005-11-18|1240.39
#2005-11-21|1254.43
#2005-11-22|1252.14
#2005-11-23|1258.04
#2005-11-24| .
#2005-11-25|1256.09
#2005-11-28|1269.75
#2005-11-29|1271.58
#2005-11-30|1282.96
#2005-12-01|1303.68
#2005-12-02|1315.38
#2005-12-05|1330.30
#2005-12-06|1311.76
#2005-12-07|1310.54
#2005-12-08|1297.10
#2005-12-09|1315.72
#2005-12-12|1350.40
#2005-12-13|1350.92
#2005-12-14|1361.22
#2005-12-15|1357.09
#2005-12-16|1368.76
#2005-12-19|1380.39
#2005-12-20|1376.60
#2005-12-21|1393.33
#2005-12-22|1405.65
#2005-12-23|1409.31
#2005-12-26| .
#2005-12-27|1399.44
#2005-12-28|1421.93
#2005-12-29|1423.60
#2005-12-30|1412.93
#2006-01-02| .
#2006-01-03|1430.12
#2006-01-04|1461.56
#2006-01-05|1477.54
#2006-01-06|1513.63
#2006-01-09|1517.97
#2006-01-10|1508.61
#2006-01-11|1518.71
#2006-01-12|1545.71
#2006-01-13|1550.47
#2006-01-16| .
#2006-01-17|1487.20
#2006-01-18|1438.83
#2006-01-19|1476.06
#2006-01-20|1477.81
#2006-01-23|1460.33
#2006-01-24|1472.64
#2006-01-25|1475.07
#2006-01-26|1507.96
#2006-01-27|1524.21
#2006-01-30|1531.06
#2006-01-31|1551.84
#2006-02-01|1547.82
#2006-02-02|1565.36
#2006-02-03|1547.13
#2006-02-06|1561.40
#2006-02-07|1563.17
#2006-02-08|1506.68
#2006-02-09|1508.07
#2006-02-10|1488.07
#2006-02-13|1443.81
#2006-02-14|1461.30
#2006-02-15|1446.62
#2006-02-16|1462.75
#2006-02-17|1417.40
#2006-02-20| .
#2006-02-21|1410.08
#2006-02-22|1418.49
#2006-02-23|1478.57
#2006-02-24|1485.22
#2006-02-27|1509.27
#2006-02-28|1506.61
#2006-03-01|1471.84
#2006-03-02|1459.41
#2006-03-03|1428.73
#2006-03-06|1424.78
#2006-03-07|1414.30
#2006-03-08|1394.38
#2006-03-09|1437.54
#2006-03-10|1435.35
#2006-03-13|1466.83
#2006-03-14|1475.66
#2006-03-15|1474.81
#2006-03-16|1463.79
#2006-03-17|1488.72
#2006-03-20|1509.71
#2006-03-21|1499.80
#2006-03-22|1505.20
#2006-03-23|1486.70
#2006-03-24|1485.48
#2006-03-27|1517.18
#2006-03-28|1519.04
#2006-03-29|1509.97
#2006-03-30|1531.04
#2006-03-31|1520.37
#2006-04-03|1546.34
#2006-04-04|1554.95
#2006-04-05|1545.71
#2006-04-06|1566.17
#2006-04-07|1564.49
#2006-04-10|1557.78
#2006-04-11|1541.22
#2006-04-12|1528.61
#2006-04-13|1532.83
#2006-04-14| .
#2006-04-17|1527.62
#2006-04-18|1542.23
#2006-04-19|1553.66
#2006-04-20|1571.66
#2006-04-21|1579.96
#2006-04-24|1562.36
#2006-04-25|1561.17
#2006-04-26|1581.92
#2006-04-27|1595.10
#2006-04-28|1579.70
#2006-05-01|1609.56
#2006-05-02|1624.93
#2006-05-03|1619.48
#2006-05-04|1620.60
#2006-05-05|1637.66
#2006-05-08|1668.70
#2006-05-09|1653.95
#2006-05-10|1651.40
#2006-05-11|1630.14
#2006-05-12|1604.44
#2006-05-15|1610.86
#2006-05-16|1584.46
#2006-05-17|1604.71
#2006-05-18|1572.20
#2006-05-19|1547.98
#2006-05-22|1522.49
#2006-05-23|1494.68
#2006-05-24|1511.39
#2006-05-25|1501.09
#2006-05-26|1521.28
#2006-05-29| .
#2006-05-30|1520.80
#2006-05-31|1498.70
#2006-06-01|1494.03
#2006-06-02|1518.50
#2006-06-05|1500.47
#2006-06-06|1442.50
#2006-06-07|1396.22
#2006-06-08|1339.42
#2006-06-09|1360.91
#2006-06-12|1364.13
#2006-06-13|1296.51
#2006-06-14|1306.06
#2006-06-15|1333.15
#2006-06-16|1381.78
#2006-06-19|1366.34
#2006-06-20|1361.10
#2006-06-21|1351.78
#2006-06-22|1380.17
#2006-06-23|1390.19
#2006-06-26|1390.03
#2006-06-27|1402.26
#2006-06-28|1362.91
#2006-06-29|1382.52
#2006-06-30|1442.47
#2006-07-03|1434.70
#2006-07-04| .
#2006-07-05|1413.63
#2006-07-06|1394.60
#2006-07-07|1400.31
#2006-07-10|1410.67
#2006-07-11|1399.07
#2006-07-12|1358.66
#2006-07-13|1354.23
#2006-07-14|1317.42
#2006-07-17|1307.90
#2006-07-18|1255.95
#2006-07-19|1278.54
#2006-07-20|1317.99
#2006-07-21|1314.89
#2006-07-24|1298.11
#2006-07-25|1320.44
#2006-07-26|1307.91
#2006-07-27|1342.15
#2006-07-28|1368.81
#2006-07-31|1393.48
#2006-08-01|1374.74
#2006-08-02|1390.64
#2006-08-03|1386.03
#2006-08-04|1406.86
#2006-08-07|1365.58
#2006-08-08|1386.06
#2006-08-09|1390.73
#2006-08-10|1386.44
#2006-08-11|1373.35
#2006-08-14|1377.66
#2006-08-15|1392.20
#2006-08-16|1422.30
#2006-08-17|1431.57
#2006-08-18|1438.84
#2006-08-21|1425.34
#2006-08-22|1432.67
#2006-08-23|1438.56
#2006-08-24|1430.20
#2006-08-25|1414.22
#2006-08-28|1396.29
#2006-08-29|1407.67
#2006-08-30|1401.88
#2006-08-31|1418.22
#2006-09-01|1416.84
#2006-09-04| .
#2006-09-05|1437.77
#2006-09-06|1421.14
#2006-09-07|1397.31
#2006-09-08|1401.29
#2006-09-11|1365.94
#2006-09-12|1349.93
#2006-09-13|1352.19
#2006-09-14|1377.82
#2006-09-15|1376.71
#2006-09-18|1372.49
#2006-09-19|1380.04
#2006-09-20|1370.35
#2006-09-21|1395.42
#2006-09-22|1381.99
#2006-09-25|1379.36
#2006-09-26|1366.18
#2006-09-27|1392.54
#2006-09-28|1390.44
#2006-09-29|1393.89
#2006-10-02|1412.56
#2006-10-03|1398.17
#2006-10-04|1373.93
#2006-10-05|1404.16
#2006-10-06|1373.94
#2006-10-09|1372.17
#2006-10-10|1365.50
#2006-10-11|1339.36
#2006-10-12|1340.43
#2006-10-13|1359.57
#2006-10-16|1390.70
#2006-10-17|1396.39
#2006-10-18|1392.93
#2006-10-19|1397.86
#2006-10-20|1398.46
#2006-10-23|1401.35
#2006-10-24|1401.59
#2006-10-25|1409.98
#2006-10-26|1424.73
#2006-10-27|1422.28
#2006-10-30|1391.60
#2006-10-31|1390.87
#2006-11-01|1406.38
#2006-11-02|1410.42
#2006-11-03|1399.74
#2006-11-06|1401.86
#2006-11-07|1409.39
#2006-11-08|1377.60
#2006-11-09|1366.87
#2006-11-10|1370.55
#2006-11-13|1350.01
#2006-11-14|1377.31
#2006-11-15|1366.75
#2006-11-16|1357.30
#2006-11-17|1338.38
#2006-11-20|1293.47
#2006-11-21|1293.82
#2006-11-22|1330.19
#2006-11-23| .
#2006-11-24|1334.37
#2006-11-27|1342.84
#2006-11-28|1345.10
#2006-11-29|1363.62
#2006-11-30|1386.45
#2006-12-01|1398.28
#2006-12-04|1406.91
#2006-12-05|1398.29
#2006-12-06|1415.48
#2006-12-07|1424.47
#2006-12-08|1424.67
#2006-12-11|1421.56
#2006-12-12|1415.32
#2006-12-13|1419.16
#2006-12-14|1423.55
#2006-12-15|1425.20
#2006-12-18|1427.62
#2006-12-19|1408.59
#2006-12-20|1426.23
#2006-12-21|1425.58
#2006-12-22|1409.68
#2006-12-25| .
#2006-12-26|1415.74
#2006-12-27|1425.98
#2006-12-28|1421.99
#2006-12-29|1419.28
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1418.08
#2007-01-04|1432.16
#2007-01-05|1418.01
#2007-01-08|1419.48
#2007-01-09|1418.12
#2007-01-10|1392.19
#2007-01-11|1378.87
#2007-01-12|1400.33
#2007-01-15| .
#2007-01-16|1421.90
#2007-01-17|1439.32
#2007-01-18|1437.20
#2007-01-19|1432.31
#2007-01-22|1442.15
#2007-01-23|1452.23
#2007-01-24|1451.87
#2007-01-25|1438.74
#2007-01-26|1430.95
#2007-01-29|1427.27
#2007-01-30|1431.14
#2007-01-31|1422.88
#2007-02-01|1448.77
#2007-02-02|1441.54
#2007-02-05|1440.62
#2007-02-06|1453.74
#2007-02-07|1441.65
#2007-02-08|1416.72
#2007-02-09|1426.09
#2007-02-12|1423.69
#2007-02-13|1436.21
#2007-02-14|1452.34
#2007-02-15|1484.06
#2007-02-16|1483.46
#2007-02-19| .
#2007-02-20|1460.79
#2007-02-21|1455.45
#2007-02-22|1471.19
#2007-02-23|1478.74
#2007-02-26|1484.61
#2007-02-27|1497.01
#2007-02-28|1452.84
#2007-03-01|1459.71
#2007-03-02|1448.68
#2007-03-05|1402.09
#2007-03-06|1428.80
#2007-03-07|1417.61
#2007-03-08|1432.27
#2007-03-09|1420.32
#2007-03-12|1434.39
#2007-03-13|1433.53
#2007-03-14|1405.00
#2007-03-15|1409.62
#2007-03-16|1404.78
#2007-03-19|1418.40
#2007-03-20|1444.25
#2007-03-21|1437.84
#2007-03-22|1463.69
#2007-03-23|1457.54
#2007-03-26|1458.07
#2007-03-27|1447.98
#2007-03-28|1458.22
#2007-03-29|1447.66
#2007-03-30|1442.95
#2007-04-02|1410.72
#2007-04-03|1410.36
#2007-04-04|1435.78
#2007-04-05|1438.29
#2007-04-06| .
#2007-04-09|1454.24
#2007-04-10|1456.75
#2007-04-11|1454.11
#2007-04-12|1452.86
#2007-04-13|1436.13
#2007-04-16|1447.30
#2007-04-17|1439.41
#2007-04-18|1460.06
#2007-04-19|1434.77
#2007-04-20|1430.63
#2007-04-23|1414.15
#2007-04-24|1401.29
#2007-04-25|1381.39
#2007-04-26|1404.41
#2007-04-27|1405.79
#2007-04-30|1405.11
#2007-05-01|1399.77
#2007-05-02|1407.13
#2007-05-03|1405.13
#2007-05-04|1406.18
#2007-05-07|1427.55
#2007-05-08|1422.69
#2007-05-09|1428.48
#2007-05-10|1410.64
#2007-05-11|1403.75
#2007-05-14|1400.05
#2007-05-15|1378.75
#2007-05-16|1371.04
#2007-05-17|1370.93
#2007-05-18|1369.34
#2007-05-21|1374.93
#2007-05-22|1386.50
#2007-05-23|1388.42
#2007-05-24|1377.06
#2007-05-25|1357.86
#2007-05-28| .
#2007-05-29|1373.51
#2007-05-30|1374.82
#2007-05-31|1394.56
#2007-06-01|1407.44
#2007-06-04|1413.96
#2007-06-05|1424.36
#2007-06-06|1434.55
#2007-06-07|1437.41
#2007-06-08|1416.97
#2007-06-11|1421.65
#2007-06-12|1409.71
#2007-06-13|1395.65
#2007-06-14|1401.89
#2007-06-15|1411.73
#2007-06-18|1422.29
#2007-06-19|1420.32
#2007-06-20|1426.53
#2007-06-21|1437.91
#2007-06-22|1439.02
#2007-06-25|1434.14
#2007-06-26|1440.10
#2007-06-27|1430.08
#2007-06-28|1435.52
#2007-06-29|1448.69
#2007-07-02|1469.21
#2007-07-03|1469.30
#2007-07-04| .
#2007-07-05|1468.32
#2007-07-06|1469.95
#2007-07-09|1487.09
#2007-07-10|1497.98
#2007-07-11|1493.05
#2007-07-12|1480.93
#2007-07-13|1500.82
#2007-07-16|1503.12
#2007-07-17|1508.77
#2007-07-18|1496.49
#2007-07-19|1508.33
#2007-07-20|1520.73
#2007-07-23|1519.47
#2007-07-24|1527.85
#2007-07-25|1522.92
#2007-07-26|1521.69
#2007-07-27|1492.42
#2007-07-30|1509.56
#2007-07-31|1509.18
#2007-08-01|1499.10
#2007-08-02|1497.62
#2007-08-03|1500.43
#2007-08-06|1507.48
#2007-08-07|1495.05
#2007-08-08|1476.97
#2007-08-09|1488.09
#2007-08-10|1475.41
#2007-08-13|1468.61
#2007-08-14|1474.98
#2007-08-15|1457.42
#2007-08-16|1463.57
#2007-08-17|1378.16
#2007-08-20|1403.76
#2007-08-21|1433.01
#2007-08-22|1432.49
#2007-08-23|1446.65
#2007-08-24|1438.81
#2007-08-27|1442.08
#2007-08-28|1459.37
#2007-08-29|1432.85
#2007-08-30|1440.08
#2007-08-31|1484.63
#2007-09-03| .
#2007-09-04|1470.23
#2007-09-05|1459.42
#2007-09-06|1476.39
#2007-09-07|1490.31
#2007-09-10|1466.61
#2007-09-11|1459.14
#2007-09-12|1439.24
#2007-09-13|1420.35
#2007-09-14|1427.90
#2007-09-17|1427.96
#2007-09-18|1410.60
#2007-09-19|1448.64
#2007-09-20|1473.80
#2007-09-21|1462.86
#2007-09-24|1468.02
#2007-09-25|1478.42
#2007-09-26|1476.27
#2007-09-27|1511.39
#2007-09-28|1517.52
#2007-10-01|1508.04
#2007-10-02|1523.55
#2007-10-03|1528.25
#2007-10-04|1512.46
#2007-10-05|1499.36
#2007-10-08|1487.79
#2007-10-09|1512.52
#2007-10-10|1517.37
#2007-10-11|1529.53
#2007-10-12|1512.36
#2007-10-15|1512.09
#2007-10-16|1508.78
#2007-10-17|1507.25
#2007-10-18|1545.63
#2007-10-19|1522.75
#2007-10-22|1502.72
#2007-10-23|1503.63
#2007-10-24|1507.20
#2007-10-25|1485.42
#2007-10-26|1500.67
#2007-10-29|1500.72
#2007-10-30|1501.58
#2007-10-31|1498.74
#2007-11-01|1503.92
#2007-11-02|1485.76
#2007-11-05|1453.08
#2007-11-06|1462.63
#2007-11-07|1455.05
#2007-11-08|1430.70
#2007-11-09|1443.46
#2007-11-12|1430.49
#2007-11-13|1397.89
#2007-11-14|1411.57
#2007-11-15|1413.97
#2007-11-16|1393.70
#2007-11-19|1381.45
#2007-11-20|1383.86
#2007-11-21|1382.31
#2007-11-22| .
#2007-11-23|1392.28
#2007-11-26|1401.27
#2007-11-27|1388.61
#2007-11-28|1380.62
#2007-11-29|1418.12
#2007-11-30|1416.13
#2007-12-03|1416.44
#2007-12-04|1407.05
#2007-12-05|1396.28
#2007-12-06|1413.34
#2007-12-07|1433.44
#2007-12-10|1430.56
#2007-12-11|1443.51
#2007-12-12|1434.23
#2007-12-13|1406.42
#2007-12-14|1375.75
#2007-12-17|1354.66
#2007-12-18|1358.44
#2007-12-19|1346.37
#2007-12-20|1344.00
#2007-12-21|1357.70
#2007-12-24|1351.90
#2007-12-25| .
#2007-12-26|1386.94
#2007-12-27|1383.63
#2007-12-28|1380.15
#2007-12-31|1398.21
#2008-01-01| .
#2008-01-02|1421.97
#2008-01-03|1424.59
#2008-01-04|1385.42
#2008-01-07|1365.25
#2008-01-08|1354.60
#2008-01-09|1364.78
#2008-01-10|1340.04
#2008-01-11|1312.70
#2008-01-14|1322.72
#2008-01-15|1304.03
#2008-01-16|1236.35
#2008-01-17|1260.58
#2008-01-18|1288.09
#2008-01-21| .
#2008-01-22|1167.55
#2008-01-23|1212.37
#2008-01-24|1244.36
#2008-01-25|1282.04
#2008-01-28|1230.22
#2008-01-29|1243.78
#2008-01-30|1208.64
#2008-01-31|1245.61
#2008-02-01|1239.06
#2008-02-04|1259.13
#2008-02-05|1233.77
#2008-02-06|1171.25
#2008-02-07|1172.93
#2008-02-08|1129.39
#2008-02-11|1136.40
#2008-02-12|1114.05
#2008-02-13|1117.54
#2008-02-14|1161.98
#2008-02-15|1174.47
#2008-02-18| .
#2008-02-19|1185.62
#2008-02-20|1130.64
#2008-02-21|1162.21
#2008-02-22|1169.81
#2008-02-25|1190.32
#2008-02-26|1190.86
#2008-02-27|1229.20
#2008-02-28|1232.63
#2008-02-29|1239.92
#2008-03-03|1182.98
#2008-03-04|1188.99
#2008-03-05|1169.14
#2008-03-06|1210.56
#2008-03-07|1170.63
#2008-03-10|1142.92
#2008-03-11|1145.01
#2008-03-12|1163.80
#2008-03-13|1152.81
#2008-03-14|1132.92
#2008-03-17|1127.69
#2008-03-18|1125.89
#2008-03-19|1135.77
#2008-03-20|1140.91
#2008-03-21| .
#2008-03-24|1156.22
#2008-03-25|1193.22
#2008-03-26|1200.29
#2008-03-27|1179.56
#2008-03-28|1199.93
#2008-03-31|1179.64
#2008-04-01|1164.95
#2008-04-02|1192.59
#2008-04-03|1223.00
#2008-04-04|1222.86
#2008-04-07|1220.82
#2008-04-08|1191.60
#2008-04-09|1183.63
#2008-04-10|1170.61
#2008-04-11|1210.77
#2008-04-14|1183.82
#2008-04-15|1177.14
#2008-04-16|1190.58
#2008-04-17|1201.15
#2008-04-18|1192.56
#2008-04-21|1234.13
#2008-04-22|1214.26
#2008-04-23|1218.48
#2008-04-24|1202.03
#2008-04-25|1230.32
#2008-04-28|1233.77
#2008-04-29|1246.19
#2008-04-30|1233.34
#2008-05-01|1237.54
#2008-05-02|1264.15
#2008-05-05|1265.39
#2008-05-06|1272.93
#2008-05-07|1270.42
#2008-05-08|1269.90
#2008-05-09|1242.38
#2008-05-12|1231.47
#2008-05-13|1233.10
#2008-05-14|1242.21
#2008-05-15|1259.14
#2008-05-16|1271.91
#2008-05-19|1276.39
#2008-05-20|1289.46
#2008-05-21|1274.79
#2008-05-22|1278.51
#2008-05-23|1288.29
#2008-05-26| .
#2008-05-27|1258.06
#2008-05-28|1238.69
#2008-05-29|1265.66
#2008-05-30|1285.97
#2008-06-02|1300.29
#2008-06-03|1276.39
#2008-06-04|1299.53
#2008-06-05|1296.56
#2008-06-06|1299.03
#2008-06-09|1256.76
#2008-06-10|1223.11
#2008-06-11|1238.48
#2008-06-12|1191.35
#2008-06-13|1196.75
#2008-06-16|1216.44
#2008-06-17|1221.50
#2008-06-18|1227.09
#2008-06-19|1198.21
#2008-06-20|1188.81
#2008-06-23|1175.41
#2008-06-24|1166.72
#2008-06-25|1174.47
#2008-06-26|1172.00
#2008-06-27|1174.81
#2008-06-30|1179.32
#2008-07-01|1182.13
#2008-07-02|1170.77
#2008-07-03|1149.47
#2008-07-04| .
#2008-07-07|1148.51
#2008-07-08|1119.78
#2008-07-09|1119.26
#2008-07-10|1117.43
#2008-07-11|1116.69
#2008-07-14|1107.95
#2008-07-15|1115.72
#2008-07-16|1109.16
#2008-07-17|1109.51
#2008-07-18|1100.99
#2008-07-21|1099.91
#2008-07-22|1124.61
#2008-07-23|1139.99
#2008-07-24|1167.94
#2008-07-25|1137.77
#2008-07-28|1132.87
#2008-07-29|1104.78
#2008-07-30|1122.90
#2008-07-31|1137.35
#2008-08-01|1118.47
#2008-08-04|1076.65
#2008-08-05|1074.37
#2008-08-06|1104.63
#2008-08-07|1089.52
#2008-08-08|1072.29
#2008-08-11|1105.17
#2008-08-12|1082.19
#2008-08-13|1071.03
#2008-08-14|1061.31
#2008-08-15|1063.30
#2008-08-18|1081.44
#2008-08-19|1064.82
#2008-08-20|1064.00
#2008-08-21|1076.76
#2008-08-22|1041.55
#2008-08-25|1062.61
#2008-08-26|1055.97
#2008-08-27|1054.13
#2008-08-28|1051.90
#2008-08-29|1084.54
#2008-09-01| .
#2008-09-02|1038.40
#2008-09-03|1034.86
#2008-09-04|1026.85
#2008-09-05|1009.94
#2008-09-08|1022.65
#2008-09-09|1006.48
#2008-09-10| 981.76
#2008-09-11| 969.23
#2008-09-12| 967.98
#2008-09-15| 976.66
#2008-09-16| 954.56
#2008-09-17| 966.65
#2008-09-18| 952.04
#2008-09-19| 972.27
#2008-09-22| 990.98
#2008-09-23|1000.20
#2008-09-24| 991.10
#2008-09-25| 978.47
#2008-09-26| 956.98
#2008-09-29| 937.22
#2008-09-30| 900.40
#2008-10-01| 897.47
#2008-10-02| 862.94
#2008-10-03| 834.00
#2008-10-06| 819.16
#2008-10-07| 800.49
#2008-10-08| 735.60
#2008-10-09| 738.68
#2008-10-10| 709.99
#2008-10-13| 703.44
#2008-10-14| 791.32
#2008-10-15| 798.07
#2008-10-16| 717.84
#2008-10-17| 733.94
#2008-10-20| 771.29
#2008-10-21| 790.96
#2008-10-22| 741.93
#2008-10-23| 750.63
#2008-10-24| 718.68
#2008-10-27| 661.99
#2008-10-28| 717.75
#2008-10-29| 747.73
#2008-10-30| 825.62
#2008-10-31| 788.65
#2008-11-03| 784.52
#2008-11-04| 813.41
#2008-11-05| 850.56
#2008-11-06| 808.56
#2008-11-07| 783.15
#2008-11-10| 821.88
#2008-11-11| 801.67
#2008-11-12| 798.55
#2008-11-13| 756.07
#2008-11-14| 765.62
#2008-11-17| 772.86
#2008-11-18| 745.44
#2008-11-19| 745.46
#2008-11-20| 716.80
#2008-11-21| 734.35
#2008-11-24| 724.76
#2008-11-25| 762.75
#2008-11-26| 751.60
#2008-11-27| .
#2008-11-28| 771.31
#2008-12-01| 775.24
#2008-12-02| 730.50
#2008-12-03| 744.95
#2008-12-04| 732.68
#2008-12-05| 734.65
#2008-12-08| 769.05
#2008-12-09| 773.72
#2008-12-10| 792.22
#2008-12-11| 815.71
#2008-12-12| 777.99
#2008-12-15| 819.79
#2008-12-16| 808.38
#2008-12-17| 828.80
#2008-12-18| 799.46
#2008-12-19| 791.08
#2008-12-22| 795.04
#2008-12-23| 793.05
#2008-12-24| 778.66
#2008-12-25| .
#2008-12-26| 809.15
#2008-12-29| 829.38
#2008-12-30| 836.71
#2008-12-31| 833.00
#2009-01-01| .
#2009-01-02| 830.30
#2009-01-05| 833.76
#2009-01-06| 842.33
#2009-01-07| 882.48
#2009-01-08| 848.23
#2009-01-09| 841.14
#2009-01-12| 849.66
#2009-01-13| 806.88
#2009-01-14| 829.55
#2009-01-15| 797.95
#2009-01-16| 824.71
#2009-01-19| .
#2009-01-20| 809.32
#2009-01-21| 807.27
#2009-01-22| 805.19
#2009-01-23| 774.04
#2009-01-26| 773.93
#2009-01-27| 813.01
#2009-01-28| 811.15
#2009-01-29| 823.41
#2009-01-30| 798.65
#2009-02-02| 784.04
#2009-02-03| 788.27
#2009-02-04| 812.69
#2009-02-05| 794.68
#2009-02-06| 783.61
#2009-02-09| 768.17
#2009-02-10| 762.08
#2009-02-11| 768.99
#2009-02-12| 754.22
#2009-02-13| 747.47
#2009-02-16| .
#2009-02-17| 730.56
#2009-02-18| 722.20
#2009-02-19| 715.73
#2009-02-20| 707.33
#2009-02-23| 715.14
#2009-02-24| 694.10
#2009-02-25| 701.58
#2009-02-26| 695.31
#2009-02-27| 711.26
#2009-03-02| 688.31
#2009-03-03| 676.54
#2009-03-04| 679.63
#2009-03-05| 712.56
#2009-03-06| 698.22
#2009-03-09| 690.71
#2009-03-10| 679.92
#2009-03-11| 714.91
#2009-03-12| 699.51
#2009-03-13| 723.36
#2009-03-16| 747.04
#2009-03-17| 747.82
#2009-03-18| 757.16
#2009-03-19| 783.72
#2009-03-20| 764.79
#2009-03-23| 783.55
#2009-03-24| 801.07
#2009-03-25| 802.51
#2009-03-26| 809.40
#2009-03-27| 817.11
#2009-03-30| 780.30
#2009-03-31| 762.42
#2009-04-01| 778.26
#2009-04-02| 805.64
#2009-04-03| 813.18
#2009-04-06| 812.68
#2009-04-07| 805.32
#2009-04-08| 781.11
#2009-04-09| 815.29
#2009-04-10| .
#2009-04-13| 824.19
#2009-04-14| 832.77
#2009-04-15| 813.90
#2009-04-16| 807.84
#2009-04-17| 837.38
#2009-04-20| 860.14
#2009-04-21| 837.41
#2009-04-22| 841.70
#2009-04-23| 841.05
#2009-04-24| 837.93
#2009-04-27| 843.78
#2009-04-28| 811.75
#2009-04-29| 808.74
#2009-04-30| 814.91
#2009-05-01| 824.00
#2009-05-04| 824.20
#2009-05-05| 828.03
#2009-05-06| 830.26
#2009-05-07| 864.15
#2009-05-08| 872.94
#2009-05-11| 889.05
#2009-05-12| 891.79
#2009-05-13| 905.34
#2009-05-14| 892.28
#2009-05-15| 909.24
#2009-05-18| 900.86
#2009-05-19| 918.08
#2009-05-20| 935.06
#2009-05-21| 941.37
#2009-05-22| 925.11
#2009-05-25| .
#2009-05-26| 921.50
#2009-05-27| 923.35
#2009-05-28| 918.62
#2009-05-29| 944.12
#2009-06-01| 941.89
#2009-06-02| 951.60
#2009-06-03| 965.62
#2009-06-04| 954.86
#2009-06-05| 936.57
#2009-06-08| 934.32
#2009-06-09| 935.69
#2009-06-10| 941.85
#2009-06-11| 949.85
#2009-06-12| 949.43
#2009-06-15| 945.46
#2009-06-16| 925.61
#2009-06-17| 955.51
#2009-06-18| 938.29
#2009-06-19| 939.62
#2009-06-22| 951.20
#2009-06-23| 924.62
#2009-06-24| 927.12
#2009-06-25| 939.13
#2009-06-26| 958.75
#2009-06-29| 943.49
#2009-06-30| 966.50
#2009-07-01| 961.81
#2009-07-02| 980.46
#2009-07-03| .
#2009-07-06| 977.01
#2009-07-07| 968.54
#2009-07-08| 953.08
#2009-07-09| 949.03
#2009-07-10| 956.86
#2009-07-13| 931.38
#2009-07-14| 947.50
#2009-07-15| 951.83
#2009-07-16| 956.16
#2009-07-17| 951.05
#2009-07-20| 947.03
#2009-07-21| 987.76
#2009-07-22|1003.94
#2009-07-23| 999.24
#2009-07-24|1015.77
#2009-07-27|1010.57
#2009-07-28|1020.18
#2009-07-29|1021.17
#2009-07-30|1012.31
#2009-07-31|1034.44
#2009-08-03|1037.65
#2009-08-04|1026.31
#2009-08-05|1017.95
#2009-08-06|1021.71
#2009-08-07|1004.62
#2009-08-10|1025.62
#2009-08-11|1051.64
#2009-08-12|1042.44
#2009-08-13|1065.87
#2009-08-14|1077.11
#2009-08-17|1060.82
#2009-08-18|1049.51
#2009-08-19|1054.31
#2009-08-20|1062.29
#2009-08-21|1043.94
#2009-08-24|1070.93
#2009-08-25|1074.71
#2009-08-26|1092.46
#2009-08-27|1083.58
#2009-08-28|1091.91
#2009-08-31|1089.96
#2009-09-01|1091.89
#2009-09-02|1082.21
#2009-09-03|1079.47
#2009-09-04|1066.46
#2009-09-07| .
#2009-09-08|1098.87
#2009-09-09|1102.67
#2009-09-10|1115.47
#2009-09-11|1121.48
#2009-09-14|1096.03
#2009-09-15|1083.11
#2009-09-16|1099.25
#2009-09-17|1117.08
#2009-09-18|1108.38
#2009-09-21|1098.00
#2009-09-22|1110.83
#2009-09-23|1107.81
#2009-09-24|1136.90
#2009-09-25|1123.30
#2009-09-28|1084.51
#2009-09-29|1074.33
#2009-09-30|1085.19
#2009-10-01|1059.30
#2009-10-02|1036.80
#2009-10-05|1010.56
#2009-10-06|1037.76
#2009-10-07|1062.19
#2009-10-08|1068.16
#2009-10-09|1073.86
#2009-10-12|1069.97
#2009-10-13|1079.26
#2009-10-14|1060.29
#2009-10-15|1059.51
#2009-10-16|1056.28
#2009-10-19|1066.19
#2009-10-20|1069.30
#2009-10-21|1060.17
#2009-10-22|1054.60
#2009-10-23|1052.69
#2009-10-26|1053.29
#2009-10-27|1032.25
#2009-10-28|1022.81
#2009-10-29|1002.52
#2009-10-30|1033.00
#2009-11-02|1011.58
#2009-11-03|1012.43
#2009-11-04|1009.12
#2009-11-05|1006.29
#2009-11-06|1023.43
#2009-11-09|1020.35
#2009-11-10|1027.37
#2009-11-11|1023.06
#2009-11-12|1004.69
#2009-11-13|1004.23
#2009-11-16| 996.87
#2009-11-17| 978.53
#2009-11-18| 981.09
#2009-11-19| 975.44
#2009-11-20| 981.42
#2009-11-23| 981.33
#2009-11-24| 973.94
#2009-11-25| 986.79
#2009-11-26| .
#2009-11-27| 966.22
#2009-11-30|1010.67
#2009-12-01|1034.58
#2009-12-02|1021.66
#2009-12-03|1055.71
#2009-12-04|1040.17
#2009-12-07|1056.97
#2009-12-08|1073.76
#2009-12-09|1068.64
#2009-12-10|1045.31
#2009-12-11|1061.17
#2009-12-14|1073.03
#2009-12-15|1052.54
#2009-12-16|1061.98
#2009-12-17|1052.48
#2009-12-18|1046.19
#2009-12-21|1042.85
#2009-12-22|1049.60
#2009-12-23|1053.97
#2009-12-24|1070.20
#2009-12-25| .
#2009-12-28|1074.56
#2009-12-29|1067.97
#2009-12-30|1048.62
#2009-12-31|1045.40
#2010-01-01| .
#2010-01-04|1065.80
#2010-01-05|1079.98
#2010-01-06|1068.67
#2010-01-07|1061.99
#2010-01-08|1071.03
#2010-01-11|1082.59
#2010-01-12|1105.05
#2010-01-13|1088.22
#2010-01-14|1112.87
#2010-01-15|1122.93
#2010-01-18| .
#2010-01-19|1094.61
#2010-01-20|1091.75
#2010-01-21|1105.81
#2010-01-22|1092.15
#2010-01-25|1075.11
#2010-01-26|1064.40
#2010-01-27|1053.65
#2010-01-28|1054.12
#2010-01-29|1034.97
#2010-02-01|1017.73
#2010-02-02|1042.20
#2010-02-03|1051.60
#2010-02-04|1060.27
#2010-02-05|1047.48
#2010-02-08|1043.67
#2010-02-09|1034.05
#2010-02-10|1039.39
#2010-02-11|1040.53
#2010-02-12|1044.56
#2010-02-15| .
#2010-02-16|1028.87
#2010-02-17|1046.46
#2010-02-18|1047.00
#2010-02-19|1020.56
#2010-02-22|1052.65
#2010-02-23|1061.95
#2010-02-24|1046.71
#2010-02-25|1049.62
#2010-02-26|1050.11
#2010-03-01|1047.43
#2010-03-02|1058.70
#2010-03-03|1069.03
#2010-03-04|1057.22
#2010-03-05|1059.96
#2010-03-08|1085.69
#2010-03-09|1089.62
#2010-03-10|1077.16
#2010-03-11|1089.26
#2010-03-12|1100.46
#2010-03-15|1098.52
#2010-03-16|1096.52
#2010-03-17|1116.28
#2010-03-18|1103.97
#2010-03-19|1115.34
#2010-03-22|1122.94
#2010-03-23|1113.96
#2010-03-24|1095.38
#2010-03-25|1093.60
#2010-03-26|1120.18
#2010-03-29|1116.15
#2010-03-30|1133.33
#2010-03-31|1122.02
#2010-04-01|1128.42
#2010-04-02| .
#2010-04-05|1137.39
#2010-04-06|1128.98
#2010-04-07|1141.57
#2010-04-08|1139.70
#2010-04-09|1142.77
#2010-04-12|1145.76
#2010-04-13|1132.68
#2010-04-14|1132.81
#2010-04-15|1142.52
#2010-04-16|1132.58
#2010-04-19|1109.26
#2010-04-20|1101.58
#2010-04-21|1124.26
#2010-04-22|1113.58
#2010-04-23|1099.82
#2010-04-26|1126.56
#2010-04-27|1140.29
#2010-04-28|1110.53
#2010-04-29|1108.01
#2010-04-30|1125.57
#2010-05-03|1119.56
#2010-05-04|1119.31
#2010-05-05|1119.22
#2010-05-06|1092.52
#2010-05-07|1088.22
#2010-05-10|1089.23
#2010-05-11|1078.24
#2010-05-12|1074.82
#2010-05-13|1104.79
#2010-05-14|1099.68
#2010-05-17|1073.76
#2010-05-18|1057.39
#2010-05-19|1060.57
#2010-05-20|1065.35
#2010-05-21|1038.54
#2010-05-24|1033.99
#2010-05-25|1003.82
#2010-05-26| 996.12
#2010-05-27|1011.52
#2010-05-28|1023.27
#2010-05-31| .
#2010-06-01|1019.75
#2010-06-02| 997.32
#2010-06-03|1023.76
#2010-06-04|1024.25
#2010-06-07| 995.67
#2010-06-08|1002.85
#2010-06-09| 988.92
#2010-06-10| 995.22
#2010-06-11|1007.49
#2010-06-14|1029.92
#2010-06-15|1038.22
#2010-06-16|1053.10
#2010-06-17|1053.20
#2010-06-18|1049.76
#2010-06-21|1065.31
#2010-06-22|1055.17
#2010-06-23|1039.79
#2010-06-24|1045.20
#2010-06-25|1025.33
#2010-06-28|1016.58
#2010-06-29|1009.94
#2010-06-30| 990.32
#2010-07-01| 993.31
#2010-07-02| 990.85
#2010-07-05| .
#2010-07-06|1014.82
#2010-07-07|1013.73
#2010-07-08|1021.72
#2010-07-09|1022.51
#2010-07-12|1018.16
#2010-07-13|1020.38
#2010-07-14|1044.17
#2010-07-15|1039.46
#2010-07-16|1020.50
#2010-07-19|1017.54
#2010-07-20|1008.01
#2010-07-21|1004.87
#2010-07-22| 997.90
#2010-07-23|1014.07
#2010-07-26|1026.76
#2010-07-27|1018.89
#2010-07-28|1048.12
#2010-07-29|1052.99
#2010-07-30|1043.27
#2010-08-02|1047.27
#2010-08-03|1069.63
#2010-08-04|1042.56
#2010-08-05|1061.46
#2010-08-06|1070.01
#2010-08-09|1058.80
#2010-08-10|1052.31
#2010-08-11|1026.43
#2010-08-12|1007.03
#2010-08-13|1009.82
#2010-08-16|1014.18
#2010-08-17|1004.53
#2010-08-18|1014.11
#2010-08-19|1030.62
#2010-08-20| 999.23
#2010-08-23| 997.97
#2010-08-24| 996.88
#2010-08-25| 978.49
#2010-08-26| 985.02
#2010-08-27| 995.77
#2010-08-30|1009.27
#2010-08-31| 985.20
#2010-09-01| 986.66
#2010-09-02|1005.08
#2010-09-03|1019.87
#2010-09-06| .
#2010-09-07|1044.60
#2010-09-08|1022.64
#2010-09-09|1034.92
#2010-09-10|1045.76
#2010-09-13|1057.73
#2010-09-14|1059.67
#2010-09-15|1051.14
#2010-09-16|1047.82
#2010-09-17|1063.09
#2010-09-20|1063.67
#2010-09-21|1065.70
#2010-09-22|1072.74
#2010-09-23|1074.96
#2010-09-24|1053.41
#2010-09-27|1071.02
#2010-09-28|1067.60
#2010-09-29|1081.55
#2010-09-30|1061.16
#2010-10-01|1054.63
#2010-10-04|1051.47
#2010-10-05|1074.04
#2010-10-06|1097.37
#2010-10-07|1105.09
#2010-10-08|1101.32
#2010-10-11|1099.32
#2010-10-12|1079.45
#2010-10-13|1085.70
#2010-10-14|1110.38
#2010-10-15|1107.43
#2010-10-18|1113.16
#2010-10-19|1115.53
#2010-10-20|1109.08
#2010-10-21|1098.02
#2010-10-22|1104.81
#2010-10-25|1110.50
#2010-10-26|1098.60
#2010-10-27|1088.64
#2010-10-28|1089.77
#2010-10-29|1089.50
#2010-11-01|1074.30
#2010-11-02|1075.02
#2010-11-03|1067.98
#2010-11-04|1098.40
#2010-11-05|1113.78
#2010-11-08|1122.96
#2010-11-09|1126.42
#2010-11-10|1102.28
#2010-11-11|1108.21
#2010-11-12|1096.35
#2010-11-15|1089.14
#2010-11-16|1078.69
#2010-11-17|1082.13
#2010-11-18|1101.76
#2010-11-19|1102.20
#2010-11-22|1115.86
#2010-11-23|1121.50
#2010-11-24|1108.57
#2010-11-25| .
#2010-11-26|1107.73
#2010-11-29|1112.03
#2010-11-30|1098.63
#2010-12-01|1098.66
#2010-12-02|1119.40
#2010-12-03|1137.58
#2010-12-06|1146.49
#2010-12-07|1142.97
#2010-12-08|1138.27
#2010-12-09|1146.05
#2010-12-10|1145.61
#2010-12-13|1162.92
#2010-12-14|1172.31
#2010-12-15|1165.78
#2010-12-16|1163.22
#2010-12-17|1164.15
#2010-12-20|1163.97
#2010-12-21|1175.67
#2010-12-22|1179.58
#2010-12-23|1187.57
#2010-12-24| .
#2010-12-27|1191.40
#2010-12-28|1201.78
#2010-12-29|1215.71
#2010-12-30|1208.89
#2010-12-31|1220.19
#2011-01-03|1211.16
#2011-01-04|1229.97
#2011-01-05|1215.80
#2011-01-06|1238.12
#2011-01-07|1244.57
#2011-01-10|1249.03
#2011-01-11|1245.43
#2011-01-12|1243.37
#2011-01-13|1261.20
#2011-01-14|1253.15
#2011-01-17| .
#2011-01-18|1271.65
#2011-01-19|1300.27
#2011-01-20|1263.04
#2011-01-21|1238.37
#2011-01-24|1259.89
#2011-01-25|1276.96
#2011-01-26|1271.51
#2011-01-27|1274.01
#2011-01-28|1267.04
#2011-01-31|1258.03
#2011-02-01|1277.68
#2011-02-02|1293.28
#2011-02-03|1300.75
#2011-02-04|1313.95
#2011-02-07|1319.35
#2011-02-08|1330.15
#2011-02-09|1311.51
#2011-02-10|1294.99
#2011-02-11|1291.86
#2011-02-14|1302.05
#2011-02-15|1305.06
#2011-02-16|1309.93
#2011-02-17|1322.75
#2011-02-18|1322.26
#2011-02-21| .
#2011-02-22|1289.60
#2011-02-23|1283.66
#2011-02-24|1264.29
#2011-02-25|1281.26
#2011-02-28|1299.98
#2011-03-01|1322.01
#2011-03-02|1293.84
#2011-03-03|1294.85
#2011-03-04|1297.49
#2011-03-07|1274.33
#2011-03-08|1260.50
#2011-03-09|1268.09
#2011-03-10|1243.33
#2011-03-11|1233.33
#2011-03-14|1121.26
#2011-03-15|1009.61
#2011-03-16|1115.43
#2011-03-17|1125.78
#2011-03-18|1133.91
#2011-03-21|1135.06
#2011-03-22|1196.75
#2011-03-23|1187.37
#2011-03-24|1179.53
#2011-03-25|1179.86
#2011-03-28|1174.25
#2011-03-29|1160.19
#2011-03-30|1197.21
#2011-03-31|1206.99
#2011-04-01|1182.11
#2011-04-04|1183.19
#2011-04-05|1153.88
#2011-04-06|1135.40
#2011-04-07|1128.37
#2011-04-08|1143.67
#2011-04-11|1141.75
#2011-04-12|1133.72
#2011-04-13|1140.95
#2011-04-14|1165.26
#2011-04-15|1159.53
#2011-04-18|1172.71
#2011-04-19|1157.64
#2011-04-20|1178.48
#2011-04-21|1192.81
#2011-04-22| .
#2011-04-25|1196.14
#2011-04-26|1192.95
#2011-04-27|1199.97
#2011-04-28|1231.42
#2011-04-29|1235.60
#2011-05-02|1270.65
#2011-05-03|1274.26
#2011-05-04|1276.35
#2011-05-05|1286.22
#2011-05-06|1253.49
#2011-05-09|1249.07
#2011-05-10|1261.84
#2011-05-11|1248.70
#2011-05-12|1239.48
#2011-05-13|1222.82
#2011-05-16|1202.39
#2011-05-17|1193.70
#2011-05-18|1212.23
#2011-05-19|1196.90
#2011-05-20|1196.79
#2011-05-23|1177.88
#2011-05-24|1167.73
#2011-05-25|1163.26
#2011-05-26|1190.26
#2011-05-27|1190.78
#2011-05-30| .
#2011-05-31|1216.27
#2011-06-01|1224.36
#2011-06-02|1202.59
#2011-06-03|1189.54
#2011-06-06|1186.90
#2011-06-07|1194.06
#2011-06-08|1208.95
#2011-06-09|1203.77
#2011-06-10|1206.19
#2011-06-13|1200.31
#2011-06-14|1210.36
#2011-06-15|1209.70
#2011-06-16|1188.44
#2011-06-17|1183.14
#2011-06-20|1176.16
#2011-06-21|1182.65
#2011-06-22|1200.90
#2011-06-23|1176.99
#2011-06-24|1189.24
#2011-06-27|1170.72
#2011-06-28|1178.95
#2011-06-29|1196.13
#2011-06-30|1209.20
#2011-07-01|1208.67
#2011-07-04| .
#2011-07-05|1212.09
#2011-07-06|1233.75
#2011-07-07|1229.43
#2011-07-08|1243.27
#2011-07-11|1240.42
#2011-07-12|1234.07
#2011-07-13|1242.72
#2011-07-14|1237.83
#2011-07-15|1245.46
#2011-07-18|1243.94
#2011-07-19|1248.84
#2011-07-20|1252.40
#2011-07-21|1253.74
#2011-07-22|1261.94
#2011-07-25|1259.31
#2011-07-26|1269.38
#2011-07-27|1260.58
#2011-07-28|1248.17
#2011-07-29|1251.54
#2011-08-01|1269.78
#2011-08-02|1249.23
#2011-08-03|1230.14
#2011-08-04|1197.24
#2011-08-05|1168.16
#2011-08-08|1152.99
#2011-08-09|1136.31
#2011-08-10|1166.11
#2011-08-11|1146.93
#2011-08-12|1138.41
#2011-08-15|1150.82
#2011-08-16|1166.29
#2011-08-17|1159.91
#2011-08-18|1134.35
#2011-08-19|1105.01
#2011-08-22|1079.42
#2011-08-23|1086.22
#2011-08-24|1074.63
#2011-08-25|1092.32
#2011-08-26|1111.74
#2011-08-29|1123.38
#2011-08-30|1138.38
#2011-08-31|1143.89
#2011-09-01|1153.70
#2011-09-02|1138.98
#2011-09-05| .
#2011-09-06|1080.44
#2011-09-07|1106.15
#2011-09-08|1109.89
#2011-09-09|1092.27
#2011-09-12|1082.25
#2011-09-13|1102.48
#2011-09-14|1080.33
#2011-09-15|1101.81
#2011-09-16|1140.25
#2011-09-19|1146.51
#2011-09-20|1128.93
#2011-09-21|1131.80
#2011-09-22|1100.10
#2011-09-23|1100.56
#2011-09-26|1068.48
#2011-09-27|1100.57
#2011-09-28|1107.77
#2011-09-29|1112.87
#2011-09-30|1103.75
#2011-10-03|1072.31
#2011-10-04|1053.24
#2011-10-05|1034.05
#2011-10-06|1068.55
#2011-10-07|1094.02
#2011-10-10|1093.46
#2011-10-11|1119.11
#2011-10-12|1110.86
#2011-10-13|1134.39
#2011-10-14|1105.24
#2011-10-17|1133.20
#2011-10-18|1114.62
#2011-10-19|1105.19
#2011-10-20|1088.15
#2011-10-21|1098.55
#2011-10-24|1123.15
#2011-10-25|1118.63
#2011-10-26|1111.62
#2011-10-27|1136.83
#2011-10-28|1155.10
#2011-10-31|1105.11
#2011-11-01|1068.39
#2011-11-02|1052.42
#2011-11-03|1052.39
#2011-11-04|1068.08
#2011-11-07|1066.85
#2011-11-08|1056.84
#2011-11-09|1056.83
#2011-11-10|1032.21
#2011-11-11|1041.27
#2011-11-14|1052.28
#2011-11-15|1039.20
#2011-11-16|1024.40
#2011-11-17|1027.81
#2011-11-18|1024.44
#2011-11-21|1028.44
#2011-11-22|1030.89
#2011-11-23|1023.91
#2011-11-24| .
#2011-11-25|1001.70
#2011-11-28|1013.25
#2011-11-29|1045.83
#2011-11-30|1047.24
#2011-12-01|1072.91
#2011-12-02|1075.36
#2011-12-05|1077.67
#2011-12-06|1057.06
#2011-12-07|1071.13
#2011-12-08|1061.56
#2011-12-09|1054.61
#2011-12-12|1065.67
#2011-12-13|1051.73
#2011-12-14|1045.06
#2011-12-15|1026.22
#2011-12-16|1026.34
#2011-12-19|1007.02
#2011-12-20|1014.90
#2011-12-21|1024.37
#2011-12-22|1018.01
#2011-12-23|1018.36
#2011-12-26| .
#2011-12-27|1025.22
#2011-12-28|1020.00
#2011-12-29|1021.74
#2011-12-30|1040.67
#2012-01-02| .
#2012-01-03|1043.72
#2012-01-04|1065.85
#2012-01-05|1051.88
#2012-01-06|1033.85
#2012-01-09|1037.12
#2012-01-10|1031.52
#2012-01-11|1037.40
#2012-01-12|1032.40
#2012-01-13|1041.53
#2012-01-16| .
#2012-01-17|1038.09
#2012-01-18|1057.92
#2012-01-19|1077.93
#2012-01-20|1097.80
#2012-01-23|1094.12
#2012-01-24|1076.10
#2012-01-25|1085.74
#2012-01-26|1095.57
#2012-01-27|1099.48
#2012-01-30|1093.08
#2012-01-31|1090.26
#2012-02-01|1101.84
#2012-02-02|1108.85
#2012-02-03|1098.94
#2012-02-06|1107.37
#2012-02-07|1115.29
#2012-02-08|1128.03
#2012-02-09|1124.35
#2012-02-10|1112.44
#2012-02-13|1116.98
#2012-02-14|1102.50
#2012-02-15|1118.41
#2012-02-16|1112.18
#2012-02-17|1124.09
#2012-02-20| .
#2012-02-21|1121.62
#2012-02-22|1125.66
#2012-02-23|1133.00
#2012-02-24|1129.66
#2012-02-27|1137.42
#2012-02-28|1132.96
#2012-02-29|1122.44
#2012-03-01|1110.27
#2012-03-02|1112.58
#2012-03-05|1107.15
#2012-03-06|1102.75
#2012-03-07|1102.38
#2012-03-08|1110.71
#2012-03-09|1116.60
#2012-03-12|1121.41
#2012-03-13|1110.76
#2012-03-14|1108.04
#2012-03-15|1121.76
#2012-03-16|1128.57
#2012-03-19|1127.27
#2012-03-20|1122.23
#2012-03-21|1112.72
#2012-03-22|1125.47
#2012-03-23|1115.96
#2012-03-26|1111.51
#2012-03-27|1134.82
#2012-03-28|1128.22
#2012-03-29|1123.39
#2012-03-30|1121.50
#2012-04-02|1121.79
#2012-04-03|1116.04
#2012-04-04|1094.84
#2012-04-05|1093.68
#2012-04-06| .
#2012-04-09|1082.38
#2012-04-10|1083.34
#2012-04-11|1076.49
#2012-04-12|1092.83
#2012-04-13|1094.13
#2012-04-16|1087.26
#2012-04-17|1086.53
#2012-04-18|1109.90
#2012-04-19|1097.36
#2012-04-20|1091.12
#2012-04-23|1096.66
#2012-04-24|1089.48
#2012-04-25|1083.73
#2012-04-26|1094.54
#2012-04-27|1100.29
#2012-04-30|1108.84
#2012-05-01|1089.99
#2012-05-02|1091.10
#2012-05-03|1088.06
#2012-05-04|1093.90
#2012-05-07|1062.47
#2012-05-08|1067.30
#2012-05-09|1055.13
#2012-05-10|1054.43
#2012-05-11|1043.81
#2012-05-14|1031.21
#2012-05-15|1013.97
#2012-05-16| 997.28
#2012-05-17|1024.42
#2012-05-18| 993.86
#2012-05-21| 991.34
#2012-05-22| 998.90
#2012-05-23| 985.53
#2012-05-24| 979.95
#2012-05-25| 967.78
#2012-05-28| .
#2012-05-29| 980.77
#2012-05-30| 979.19
#2012-05-31| 977.25
#2012-06-01| 956.59
#2012-06-04| 933.19
#2012-06-05| 949.28
#2012-06-06| 963.57
#2012-06-07| 971.11
#2012-06-08| 949.39
#2012-06-11| 976.61
#2012-06-12| 962.85
#2012-06-13| 967.75
#2012-06-14| 970.55
#2012-06-15| 978.17
#2012-06-18| 999.71
#2012-06-19| 987.73
#2012-06-20|1003.16
#2012-06-21|1001.25
#2012-06-22| 993.39
#2012-06-25| 996.13
#2012-06-26| 978.90
#2012-06-27| 984.38
#2012-06-28| 993.95
#2012-06-29|1003.67
#2012-07-02|1012.93
#2012-07-03|1012.75
#2012-07-04| .
#2012-07-05|1016.10
#2012-07-06|1019.06
#2012-07-09|1004.61
#2012-07-10|1000.10
#2012-07-11| 988.07
#2012-07-12| 974.68
#2012-07-13| 980.72
#2012-07-16| 985.65
#2012-07-17| 971.76
#2012-07-18| 967.53
#2012-07-19| 985.52
#2012-07-20| 973.71
#2012-07-23| 953.52
#2012-07-24| 951.68
#2012-07-25| 935.15
#2012-07-26| 938.55
#2012-07-27| 950.70
#2012-07-30| 963.98
#2012-07-31| 970.31
#2012-08-01| 952.51
#2012-08-02| 945.12
#2012-08-03| 932.47
#2012-08-06| 952.91
#2012-08-07| 967.84
#2012-08-08| 979.19
#2012-08-09| 986.61
#2012-08-10| 981.35
#2012-08-13| 979.25
#2012-08-14| 975.10
#2012-08-15| 972.40
#2012-08-16| 984.61
#2012-08-17| 995.59
#2012-08-20| 996.50
#2012-08-21| 990.01
#2012-08-22| 987.39
#2012-08-23|1001.27
#2012-08-24| 984.21
#2012-08-27| 982.64
#2012-08-28| 968.02
#2012-08-29| 972.38
#2012-08-30| 965.65
#2012-08-31| 950.77
#2012-09-03| .
#2012-09-04| 945.95
#2012-09-05| 931.37
#2012-09-06| 920.58
#2012-09-07| 960.36
#2012-09-10| 957.00
#2012-09-11| 953.58
#2012-09-12| 967.75
#2012-09-13| 983.36
#2012-09-14| 991.28
#2012-09-17| 986.28
#2012-09-18| 999.67
#2012-09-19|1009.07
#2012-09-20| 990.61
#2012-09-21| 996.13
#2012-09-24| 989.76
#2012-09-25|1002.12
#2012-09-26| 971.47
#2012-09-27| 968.66
#2012-09-28| 958.20
#2012-10-01| 937.20
#2012-10-02| 938.09
#2012-10-03| 923.31
#2012-10-04| 934.55
#2012-10-05| 943.34
#2012-10-08| 950.29
#2012-10-09| 935.51
#2012-10-10| 917.86
#2012-10-11| 917.19
#2012-10-12| 926.22
#2012-10-15| 931.66
#2012-10-16| 951.80
#2012-10-17| 965.13
#2012-10-18| 970.98
#2012-10-19| 973.78
#2012-10-22| 966.59
#2012-10-23| 966.31
#2012-10-24| 953.02
#2012-10-25| 960.82
#2012-10-26| 950.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 960.59
#2012-11-01| 972.08
#2012-11-02| 979.86
#2012-11-05| 980.49
#2012-11-06| 975.89
#2012-11-07| 980.30
#2012-11-08| 967.47
#2012-11-09| 960.06
#2012-11-12| 954.44
#2012-11-13| 953.93
#2012-11-14| 940.25
#2012-11-15| 955.14
#2012-11-16| 972.08
#2012-11-19| 978.93
#2012-11-20| 974.65
#2012-11-21| 980.20
#2012-11-22| .
#2012-11-23|1000.20
#2012-11-26|1006.05
#2012-11-27|1001.30
#2012-11-28| 988.68
#2012-11-29| 999.12
#2012-11-30|1000.00
#2012-12-03|1000.95
#2012-12-04|1005.79
#2012-12-05|1001.57
#2012-12-06|1012.84
#2012-12-07|1012.33
#2012-12-10|1013.86
#2012-12-11|1006.40
#2012-12-12|1004.95
#2012-12-13|1012.11
#2012-12-14|1010.56
#2012-12-17|1006.13
#2012-12-18|1006.08
#2012-12-19|1033.36
#2012-12-20|1038.42
#2012-12-21|1028.09
#2012-12-24|1019.62
#2012-12-25|1026.37
#2012-12-26|1033.10
#2012-12-27|1034.47
#2012-12-28|1045.21
#2012-12-31|1041.13
#2013-01-01|1041.13
#2013-01-02|1033.36
#2013-01-03|1037.59
#2013-01-04|1059.99
#2013-01-07|1050.31
#2013-01-08|1041.40
#2013-01-09|1037.90
#2013-01-10|1054.03
#2013-01-11|1048.57
#2013-01-14|1047.73
#2013-01-15|1059.33
#2013-01-16|1037.13
#2013-01-17|1026.67
#2013-01-18|1050.96
#2013-01-21|1043.52
#2013-01-22|1054.48
#2013-01-23|1028.64
#2013-01-24|1021.65
#2013-01-25|1044.91
#2013-01-28|1036.75
#2013-01-29|1038.95
#2013-01-30|1053.78
#2013-01-31|1050.96
#2013-02-01|1036.52
#2013-02-04|1040.44
#2013-02-05|1018.72
#2013-02-06|1050.76
#2013-02-07|1056.16
#2013-02-08|1051.19
#2013-02-11|1043.62
#2013-02-12|1059.56
#2013-02-13|1035.99
#2013-02-14|1040.11
#2013-02-15|1019.90
#2013-02-18|1039.53
#2013-02-19|1042.94
#2013-02-20|1060.31
#2013-02-21|1058.84
#2013-02-22|1059.56
#2013-02-25|1073.26
#2013-02-26|1077.86
#2013-02-27|1070.86
#2013-02-28|1081.82
#2013-03-01|1066.43
#2013-03-04|1067.31
#2013-03-05|1062.61
#2013-03-06|1073.11
#2013-03-07|1069.59
#2013-03-08|1067.25
#2013-03-11| .
#2013-03-12|1078.44
#2013-03-13|1075.78
#2013-03-14|1086.32
#2013-03-15|1120.25
#2013-03-18|1099.69
#2013-03-19|1123.66
#2013-03-20|1116.57
#2013-03-21|1141.28
#2013-03-22|1119.42
#2013-03-25|1123.76
#2013-03-26|1125.35
#2013-03-27|1119.87
#2013-03-28|1113.05
#2013-03-29| .
#2013-04-01|1082.56
#2013-04-02|1060.17
#2013-04-03|1074.09
#2013-04-04|1062.16
#2013-04-05|1071.60
#2013-04-08|1081.32
#2013-04-09|1081.61
#2013-04-10|1086.88
#2013-04-11|1113.98
#2013-04-12|1118.13
#2013-04-15|1110.25
#2013-04-16|1101.49
#2013-04-17|1121.20
#2013-04-18|1099.98
#2013-04-19|1089.64
#2013-04-22|1109.31
#2013-04-23|1116.24
#2013-04-24|1159.47
#2013-04-25|1161.72
#2013-04-26|1168.56
#2013-04-29|1162.92
#2013-04-30|1170.92
#2013-05-01|1162.83
#2013-05-02|1146.97
#2013-05-03|1136.59
#2013-05-06|1132.53
#2013-05-07|1178.72
#2013-05-08|1176.36
#2013-05-09|1159.54
#2013-05-10|1164.28
#2013-05-13|1178.53
#2013-05-14|1172.68
#2013-05-15|1200.61
#2013-05-16|1204.37
#2013-05-17|1206.49
#2013-05-20|1234.02
#2013-05-21|1251.87
#2013-05-22|1241.52
#2013-05-23|1173.06
#2013-05-24|1193.74
#2013-05-27|1144.50
#2013-05-28|1144.74
#2013-05-29|1170.67
#2013-05-30|1119.41
#2013-05-31|1129.59
#2013-06-03|1118.01
#2013-06-04|1118.54
#2013-06-05|1124.94
#2013-06-06|1084.21
#2013-06-07|1080.07
#2013-06-10|1115.02
#2013-06-11|1133.87
#2013-06-12|1140.06
#2013-06-13|1091.90
#2013-06-14|1104.64
#2013-06-17|1144.81
#2013-06-18|1133.02
#2013-06-19|1157.35
#2013-06-20|1107.10
#2013-06-21|1114.18
#2013-06-24|1110.31
#2013-06-25|1093.11
#2013-06-26|1095.36
#2013-06-27|1113.37
#2013-06-28|1135.11
#2013-07-01|1136.37
#2013-07-02|1144.51
#2013-07-03|1156.03
#2013-07-04|1149.25
#2013-07-05|1161.64
#2013-07-08|1139.87
#2013-07-09|1157.17
#2013-07-10|1167.55
#2013-07-11|1175.98
#2013-07-12|1177.12
#2013-07-15|1172.45
#2013-07-16|1185.48
#2013-07-17|1184.07
#2013-07-18|1185.88
#2013-07-19|1166.29
#2013-07-22|1180.60
#2013-07-23|1187.35
#2013-07-24|1176.94
#2013-07-25|1170.09
#2013-07-26|1163.11
#2013-07-29|1116.65
#2013-07-30|1133.00
#2013-07-31|1115.05
#2013-08-01|1136.95
#2013-08-02|1179.64
#2013-08-05|1176.65
#2013-08-06|1204.73
#2013-08-07|1179.11
#2013-08-08|1171.39
#2013-08-09|1167.69
#2013-08-12|1167.52
#2013-08-13|1173.64
#2013-08-14|1182.75
#2013-08-15|1159.28
#2013-08-16|1151.68
#2013-08-19|1146.47
#2013-08-20|1130.40
#2013-08-21|1118.57
#2013-08-22|1112.43
#2013-08-23|1135.68
#2013-08-26|1131.31
#2013-08-27|1147.54
#2013-08-28|1121.26
#2013-08-29|1122.67
#2013-08-30|1110.81
#2013-09-02|1103.96
#2013-09-03|1129.11
#2013-09-04|1145.55
#2013-09-05|1140.16
#2013-09-06|1142.28
#2013-09-09|1150.75
#2013-09-10|1145.49
#2013-09-11|1146.33
#2013-09-12|1152.28
#2013-09-13|1145.57
#2013-09-16|1151.91
#2013-09-17|1150.71
#2013-09-18|1167.60
#2013-09-19|1186.03
#2013-09-20|1181.22
#2013-09-23|1192.45
#2013-09-24|1196.15
#2013-09-25|1209.35
#2013-09-26|1196.11
#2013-09-27|1198.19
#2013-09-30|1181.51
#2013-10-01|1178.04
#2013-10-02|1161.24
#2013-10-03|1152.14
#2013-10-04|1142.00
#2013-10-07|1120.73
#2013-10-08|1128.38
#2013-10-09|1142.37
#2013-10-10|1136.09
#2013-10-11|1151.98
#2013-10-14|1154.12
#2013-10-15|1154.04
#2013-10-16|1149.44
#2013-10-17|1174.44
#2013-10-18|1166.09
#2013-10-21|1167.76
#2013-10-22|1169.70
#2013-10-23|1151.87
#2013-10-24|1155.58
#2013-10-25|1129.44
#2013-10-28|1144.42
#2013-10-29|1130.45
#2013-10-30|1150.03
#2013-10-31|1141.13
#2013-11-01|1124.02
#2013-11-04|1126.49
#2013-11-05|1123.71
#2013-11-06|1138.87
#2013-11-07|1132.23
#2013-11-08|1128.37
#2013-11-11|1149.73
#2013-11-12|1158.09
#2013-11-13|1156.20
#2013-11-14|1163.59
#2013-11-15|1171.45
#2013-11-18|1174.24
#2013-11-19|1169.91
#2013-11-20|1175.40
#2013-11-21|1171.96
#2013-11-22|1173.31
#2013-11-25|1174.00
#2013-11-26|1175.87
#2013-11-27|1160.33
#2013-11-28|1168.12
#2013-11-29|1166.36
#2013-12-02|1159.47
#2013-12-03|1172.90
#2013-12-04|1150.94
#2013-12-05|1143.80
#2013-12-06|1144.36
#2013-12-09|1160.27
#2013-12-10|1165.34
#2013-12-11|1161.96
#2013-12-12|1129.81
#2013-12-13|1130.44
#2013-12-16|1117.05
#2013-12-17|1133.46
#2013-12-18|1143.33
#2013-12-19|1138.04
#2013-12-20|1141.04
#2013-12-23|1142.25
#2013-12-24|1133.57
#2013-12-25|1128.21
#2013-12-26|1140.94
#2013-12-27|1142.19
#2013-12-30|1152.81
#2013-12-31|1152.04
#2014-01-01|1152.04
#2014-01-02|1152.65
#2014-01-03|1158.29
#2014-01-06|1153.57
#2014-01-07|1140.54
#2014-01-08|1151.46
#2014-01-09|1141.99
#2014-01-10|1151.10
#2014-01-13|1159.38
#2014-01-14|1135.34
#2014-01-15|1145.98
#2014-01-16|1152.94
#2014-01-17|1161.85
#2014-01-20|1159.18
#2014-01-21|1155.13
#2014-01-22|1160.77
#2014-01-23|1152.43
#2014-01-24|1155.72
#2014-01-27|1120.47
#2014-01-28|1111.25
#2014-01-29|1155.59
#2014-01-30|1125.66
#2014-01-31|1128.53
#2014-02-03|1124.27
#2014-02-04|1060.13
#2014-02-05|1065.57
#2014-02-06|1067.97
#2014-02-07|1101.52
#2014-02-10|1111.54
#2014-02-11|1107.57
#2014-02-12|1119.56
#2014-02-13|1108.47
#2014-02-14|1097.96
#2014-02-17|1100.52
#2014-02-18|1118.34
#2014-02-19|1118.21
#2014-02-20|1094.00
#2014-02-21|1121.39
#2014-02-24|1119.32
#2014-02-25|1130.64
#2014-02-26|1125.04
#2014-02-27|1117.21
#2014-02-28|1113.74
#2014-03-03|1108.20
#2014-03-04|1109.89
#2014-03-05|1115.32
#2014-03-06|1116.41
#2014-03-07|1122.97
#2014-03-10|1116.71
#2014-03-11|1125.85
#2014-03-12|1099.82
#2014-03-13|1103.94
#2014-03-14|1073.86
#2014-03-17|1065.89
#2014-03-18|1079.93
#2014-03-19|1080.04
#2014-03-20|1048.81
#2014-03-21|1048.66
#2014-03-24|1070.44
#2014-03-25|1076.89
#2014-03-26|1079.55
#2014-03-27|1092.31
#2014-03-28|1087.15
#2014-03-31|1098.84
#2014-04-01|1094.98
#2014-04-02|1097.66
#2014-04-03|1097.31
#2014-04-04|1103.70
#2014-04-07|1095.35
#2014-04-08|1094.67
#2014-04-09|1077.37
#2014-04-10|1087.49
#2014-04-11|1073.99
#2014-04-14|1068.35
#2014-04-15|1077.55
#2014-04-16|1097.20
#2014-04-17|1100.03
#2014-04-18|1105.71
#2014-04-21|1105.30
#2014-04-22|1103.19
#2014-04-23|1109.91
#2014-04-24|1099.04
#2014-04-25|1102.48
#2014-04-28|1085.08
#2014-04-29|1085.19
#2014-04-30|1082.91
#2014-05-01|1094.54
#2014-05-02|1091.72
#2014-05-05|1092.97
#2014-05-06|1098.90
#2014-05-07|1067.80
#2014-05-08|1077.53
#2014-05-09|1075.87
#2014-05-12|1066.08
#2014-05-13|1090.09
#2014-05-14|1101.35
#2014-05-15|1098.90
#2014-05-16|1087.42
#2014-05-19|1082.97
#2014-05-20|1085.91
#2014-05-21|1081.38
#2014-05-22|1100.31
#2014-05-23|1103.87
#2014-05-26|1114.56
#2014-05-27|1115.16
#2014-05-28|1118.85
#2014-05-29|1117.49
#2014-05-30|1117.28
#2014-06-02|1128.91
#2014-06-03|1125.66
#2014-06-04|1122.27
#2014-06-05|1120.94
#2014-06-06|1123.80
#2014-06-09|1121.87
#2014-06-10|1115.52
#2014-06-11|1125.73
#2014-06-12|1126.73
#2014-06-13|1128.84
#2014-06-16|1126.37
#2014-06-17|1128.69
#2014-06-18|1142.91
#2014-06-19|1164.72
#2014-06-20|1155.31
#2014-06-23|1169.05
#2014-06-24|1173.97
#2014-06-25|1165.72
#2014-06-26|1169.40
#2014-06-27|1163.24
#2014-06-30|1176.78
#2014-07-01|1189.21
#2014-07-02|1188.07
#2014-07-03|1178.92
#2014-07-04|1186.84
#2014-07-07|1183.21
#2014-07-08|1182.36
#2014-07-09|1176.63
#2014-07-10|1170.82
#2014-07-11|1167.18
#2014-07-14|1175.03
#2014-07-15|1184.53
#2014-07-16|1183.13
#2014-07-17|1185.02
#2014-07-18|1174.78
#2014-07-21|1175.98
#2014-07-22|1186.88
#2014-07-23|1191.21
#2014-07-24|1188.77
#2014-07-25|1202.15
#2014-07-28|1208.75
#2014-07-29|1213.19
#2014-07-30|1203.59
#2014-07-31|1203.26
#2014-08-01|1197.88
#2014-08-04|1205.09
#2014-08-05|1187.98
#2014-08-06|1179.15
#2014-08-07|1183.15
#2014-08-08|1160.66
#2014-08-11|1184.48
#2014-08-12|1183.11
#2014-08-13|1185.02
#2014-08-14|1189.83
#2014-08-15|1189.11
#2014-08-18|1189.10
#2014-08-19|1195.89
#2014-08-20|1195.62
#2014-08-21|1200.71
#2014-08-22|1195.08
#2014-08-25|1202.20
#2014-08-26|1198.15
#2014-08-27|1205.27
#2014-08-28|1206.13
#2014-08-29|1203.49
#2014-09-01|1215.04
#2014-09-02|1216.48
#2014-09-03|1219.30
#2014-09-04|1211.09
#2014-09-05|1208.30
#2014-09-08|1207.32
#2014-09-09|1202.37
#2014-09-10|1198.42
#2014-09-11|1201.71
#2014-09-12|1192.05
#2014-09-15|1193.39
#2014-09-16|1196.25
#2014-09-17|1188.46
#2014-09-18|1186.10
#2014-09-19|1205.25
#2014-09-22|1203.63
#2014-09-23|1204.95
#2014-09-24|1206.39
#2014-09-25|1224.38
#2014-09-26|1202.72
#2014-09-29|1203.03
#2014-09-30|1190.24
#2014-10-01|1187.11
#2014-10-02|1165.49
#2014-10-03|1160.03
#2014-10-06|1182.60
#2014-10-07|1185.53
#2014-10-08|1172.57
#2014-10-09|1166.96
#2014-10-10|1144.62
#2014-10-13|1150.40
#2014-10-14|1129.12
#2014-10-15|1148.08
#2014-10-16|1125.17
#2014-10-17|1102.46
#2014-10-20|1137.74
#2014-10-21|1120.05
#2014-10-22|1139.39
#2014-10-23|1132.31
#2014-10-24|1139.17
#2014-10-27|1162.64
#2014-10-28|1156.40
#2014-10-29|1164.12
#2014-10-30|1160.80
#2014-10-31|1169.15
#2014-11-03|1148.18
#2014-11-04|1172.16
#2014-11-05|1172.96
#2014-11-06|1171.37
#2014-11-07|1175.76
#2014-11-10|1183.58
#2014-11-11|1179.95
#2014-11-12|1188.01
#2014-11-13|1194.69
#2014-11-14|1203.54
#2014-11-17|1181.97
#2014-11-18|1213.09
#2014-11-19|1202.12
#2014-11-20|1209.75
#2014-11-21|1223.19
#2014-11-24|1215.34
#2014-11-25|1242.86
#2014-11-26|1243.14
#2014-11-27|1229.72
#2014-11-28|1240.96
#2014-12-01|1259.72
#2014-12-02|1261.22
#2014-12-03|1261.30
#2014-12-04|1283.35
#2014-12-05|1280.17
#2014-12-08|1290.85
#2014-12-09|1307.95
#2014-12-10|1266.50
#2014-12-11|1256.85
#2014-12-12|1265.64
#2014-12-15|1237.78
#2014-12-16|1225.14
#2014-12-17|1226.53
#2014-12-18|1232.33
#2014-12-19|1245.36
#2014-12-22|1241.56
#2014-12-23|1233.70
#2014-12-24|1255.12
#2014-12-25|1251.17
#2014-12-26|1260.17
#2014-12-29|1259.81
#2014-12-30|1256.77
#2014-12-31|1251.29
#2015-01-01|1251.29
#2015-01-02|1248.45
#2015-01-05|1250.41
#2015-01-06|1221.33
#2015-01-07|1222.53
#2015-01-08|1234.15
#2015-01-09|1244.89
#2015-01-12|1246.78
#2015-01-13|1249.04
#2015-01-14|1257.83
#2015-01-15|1276.87
#2015-01-16|1244.60
#2015-01-19|1262.34
#2015-01-20|1267.40
#2015-01-21|1269.66
#2015-01-22|1263.76
#2015-01-23|1285.35
#2015-01-26|1282.90
#2015-01-27|1312.05
#2015-01-28|1321.43
#2015-01-29|1301.18
#2015-01-30|1315.69
#2015-02-02|1324.83
#2015-02-03|1294.74
#2015-02-04|1320.99
#2015-02-05|1300.17
#2015-02-06|1295.47
#2015-02-09|1307.64
#2015-02-10|1300.49
#2015-02-11|1289.04
#2015-02-12|1320.07
#2015-02-13|1319.82
#2015-02-16|1318.02
#2015-02-17|1306.09
#2015-02-18|1321.55
#2015-02-19|1341.07
#2015-02-20|1352.76
#2015-02-23|1358.39
#2015-02-24|1353.18
#2015-02-25|1358.06
#2015-02-26|1363.75
#2015-02-27|1369.20
#2015-03-02|1364.50
#2015-03-03|1368.99
#2015-03-04|1358.96
#2015-03-05|1358.83
#2015-03-06|1368.15
#2015-03-09|1356.52
#2015-03-10|1346.28
#2015-03-11|1338.03
#2015-03-12|1364.16
#2015-03-13|1369.97
#2015-03-16|1362.97
#2015-03-17|1373.25
#2015-03-18|1384.27
#2015-03-19|1380.56
#2015-03-20|1386.96
#2015-03-23|1402.90
#2015-03-24|1385.78
#2015-03-25|1406.42
#2015-03-26|1385.80
#2015-03-27|1372.35
#2015-03-30|1364.92
#2015-03-31|1359.21
#2015-04-01|1338.36
#2015-04-02|1356.67
#2015-04-03|1370.92
#2015-04-06|1365.02
#2015-04-07|1371.01
#2015-04-08|1389.72
#2015-04-09|1386.02
#2015-04-10|1376.27
#2015-04-13|1368.94
#2015-04-14|1385.64
#2015-04-15|1377.93
#2015-04-16|1379.34
#2015-04-17|1369.79
#2015-04-20|1358.81
#2015-04-21|1382.46
#2015-04-22|1387.41
#2015-04-23|1381.53
#2015-04-24|1397.77
#2015-04-27|1401.80
#2015-04-28|1412.66
#2015-04-29|1411.06
#2015-04-30|1364.51
#2015-05-01|1356.07
#2015-05-04|1355.93
#2015-05-05|1356.56
#2015-05-06|1361.88
#2015-05-07|1356.62
#2015-05-08|1367.03
#2015-05-11|1377.63
#2015-05-12|1370.59
#2015-05-13|1386.24
#2015-05-14|1371.56
#2015-05-15|1389.96
#2015-05-18|1393.28
#2015-05-19|1386.45
#2015-05-20|1391.63
#2015-05-21|1395.64
#2015-05-22|1395.90
#2015-05-25|1399.06
#2015-05-26|1380.61
#2015-05-27|1376.83
#2015-05-28|1378.75
#2015-05-29|1378.33
#2015-06-01|1384.48
#2015-06-02|1387.32
#2015-06-03|1375.31
#2015-06-04|1372.35
#2015-06-05|1358.88
#2015-06-08|1361.22
#2015-06-09|1348.31
#2015-06-10|1352.71
#2015-06-11|1352.40
#2015-06-12|1355.76
#2015-06-15|1347.36
#2015-06-16|1345.05
#2015-06-17|1328.83
#2015-06-18|1327.37
#2015-06-19|1347.97
#2015-06-22|1358.46
#2015-06-23|1379.11
#2015-06-24|1372.34
#2015-06-25|1369.75
#2015-06-26|1377.64
#2015-06-29|1357.35
#2015-06-30|1360.62
#2015-07-01|1350.07
#2015-07-02|1359.05
#2015-07-03|1366.95
#2015-07-06|1336.44
#2015-07-07|1356.10
#2015-07-08|1307.67
#2015-07-09|1305.33
#2015-07-10|1280.54
#2015-07-13|1291.27
#2015-07-14|1312.66
#2015-07-15|1312.17
#2015-07-16|1326.78
#2015-07-17|1327.07
#2015-07-20|1324.27
#2015-07-21|1331.60
#2015-07-22|1314.64
#2015-07-23|1317.84
#2015-07-24|1329.32
#2015-07-27|1305.91
#2015-07-28|1281.46
#2015-07-29|1284.07
#2015-07-30|1298.25
#2015-07-31|1311.09
#2015-08-03|1296.19
#2015-08-04|1281.06
#2015-08-05|1287.75
#2015-08-06|1310.42
#2015-08-07|1325.30
#2015-08-10|1325.91
#2015-08-11|1321.55
#2015-08-12|1314.09
#2015-08-13|1312.02
#2015-08-14|1309.01
#2015-08-17|1320.73
#2015-08-18|1324.74
#2015-08-19|1297.06
#2015-08-20|1291.86
#2015-08-21|1264.59
#2015-08-24|1233.21
#2015-08-25|1170.92
#2015-08-26|1219.45
#2015-08-27|1218.50
#2015-08-28|1265.47
#2015-08-31|1243.55
#2015-09-01|1206.78
#2015-09-02|1186.06
#2015-09-03|1182.44
#2015-09-04|1170.11
#2015-09-07|1170.00
#2015-09-08|1148.85
#2015-09-09|1213.24
#2015-09-10|1199.23
#2015-09-11|1191.32
#2015-09-14|1191.93
#2015-09-15|1196.90
#2015-09-16|1204.58
#2015-09-17|1217.53
#2015-09-18|1196.90
#2015-09-21|1186.50
#2015-09-22|1190.83
#2015-09-23|1185.06
#2015-09-24|1168.98
#2015-09-25|1166.19
#2015-09-28|1164.76
#2015-09-29|1122.35
#2015-09-30|1164.14
#2015-10-01|1194.28
#2015-10-02|1205.03
#2015-10-05|1223.59
#2015-10-06|1224.95
#2015-10-07|1244.67
#2015-10-08|1236.78
#2015-10-09|1264.50
#2015-10-12|1272.20
#2015-10-13|1269.09
#2015-10-14|1244.82
#2015-10-15|1259.57
#2015-10-16|1267.56
#2015-10-19|1246.91
#2015-10-20|1244.77
#2015-10-21|1269.71
#2015-10-22|1256.37
#2015-10-23|1272.97
#2015-10-26|1285.89
#2015-10-27|1278.47
#2015-10-28|1290.47
#2015-10-29|1282.63
#2015-10-30|1287.86
#2015-11-02|1273.70
#2015-11-03|1271.89
#2015-11-04|1274.55
#2015-11-05|1283.62
#2015-11-06|1271.97
#2015-11-09|1288.99
#2015-11-10|1278.26
#2015-11-11|1289.06
#2015-11-12|1283.56
#2015-11-13|1278.72
#2015-11-16|1263.13
#2015-11-17|1289.60
#2015-11-18|1284.83
#2015-11-19|1307.01
#2015-11-20|1316.96
#2015-11-23|1314.10
#2015-11-24|1330.91
#2015-11-25|1325.77
#2015-11-26|1325.02
#2015-11-27|1311.88
#2015-11-30|1304.53
#2015-12-01|1333.81
#2015-12-02|1314.59
#2015-12-03|1314.19
#2015-12-04|1296.52
#2015-12-07|1299.33
#2015-12-08|1282.82
#2015-12-09|1279.11
#2015-12-10|1274.30
#2015-12-11|1294.33
#2015-12-14|1285.06
#2015-12-15|1250.24
#2015-12-16|1281.39
#2015-12-17|1290.91
#2015-12-18|1278.23
#2015-12-21|1282.24
#2015-12-22|1287.64
#2015-12-23|1290.09
#2015-12-24|1292.51
#2015-12-25|1287.68
#2015-12-28|1308.01
#2015-12-29|1313.89
#2015-12-30|1308.28
#2015-12-31|1310.99
#2016-01-01|1310.99
#2016-01-04|1288.41
#2016-01-05|1285.77
#2016-01-06|1280.17
#2016-01-07|1240.28
#2016-01-08|1241.15
#2016-01-11|1237.96
#2016-01-12|1202.04
#2016-01-13|1236.93
#2016-01-14|1207.91
#2016-01-15|1207.95
#2016-01-18|1191.27
#2016-01-19|1187.17
#2016-01-20|1155.94
#2016-01-21|1125.94
#2016-01-22|1175.15
#2016-01-25|1191.66
#2016-01-26|1155.54
#2016-01-27|1184.87
#2016-01-28|1175.97
#2016-01-29|1188.25
#2016-02-01|1204.43
#2016-02-02|1178.00
#2016-02-03|1154.57
#2016-02-04|1186.20
#2016-02-05|1167.63
#2016-02-08|1200.85
#2016-02-09|1145.43
#2016-02-10|1124.31
#2016-02-11|1137.67
#2016-02-12|1052.21
#2016-02-15|1116.23
#2016-02-16|1129.68
#2016-02-17|1107.26
#2016-02-18|1150.90
#2016-02-19|1139.74
#2016-02-22|1137.82
#2016-02-23|1142.15
#2016-02-24|1136.22
#2016-02-25|1138.99
#2016-02-26|1125.85
#2016-02-29|1120.97
#2016-03-01|1114.69
#2016-03-02|1161.25
#2016-03-03|1171.74
#2016-03-04|1180.23
#2016-03-07|1180.84
#2016-03-08|1181.96
#2016-03-09|1161.22
#2016-03-10|1176.67
#2016-03-11|1184.06
#2016-03-14|1209.97
#2016-03-15|1203.86
#2016-03-16|1189.00
#2016-03-17|1214.64
#2016-03-18|1210.91
#2016-03-21|1208.63
#2016-03-22|1226.08
#2016-03-23|1207.62
#2016-03-24|1196.67
#2016-03-25|1209.22
#2016-03-28|1215.29
#2016-03-29|1215.13
#2016-03-30|1224.20
#2016-03-31|1218.98
#2016-04-01|1177.37
#2016-04-04|1194.51
#2016-04-05|1168.05
#2016-04-06|1165.86
#2016-04-07|1190.02
#2016-04-08|1195.09
#2016-04-11|1196.51
#2016-04-12|1204.46
#2016-04-13|1228.89
#2016-04-14|1263.41
#2016-04-15|1260.18
#2016-04-18|1232.20
#2016-04-19|1261.85
#2016-04-20|1267.68
#2016-04-21|1291.69
#2016-04-22|1270.96
#2016-04-25|1271.25
#2016-04-26|1258.97
#2016-04-27|1264.59
#2016-04-28|1255.44
#2016-04-29|1267.26
#2016-05-02|1247.12
#2016-05-03|1249.70
#2016-05-04|1236.91
#2016-05-05|1232.11
#2016-05-06|1229.30
#2016-05-09|1206.21
#2016-05-10|1233.29
#2016-05-11|1246.45
#2016-05-12|1252.60
#2016-05-13|1236.51
#2016-05-16|1243.68
#2016-05-17|1255.87
#2016-05-18|1243.31
#2016-05-19|1231.93
#2016-05-20|1236.35
#2016-05-23|1239.73
#2016-05-24|1219.13
#2016-05-25|1233.47
#2016-05-26|1244.18
#2016-05-27|1249.47
#2016-05-30|1243.38
#2016-05-31|1261.84
#2016-06-01|1260.40
#2016-06-02|1239.36
#2016-06-03|1255.85
#2016-06-06|1248.52
#2016-06-07|1262.76
#2016-06-08|1280.62
#2016-06-09|1272.42
#2016-06-10|1258.42
#2016-06-13|1219.25
#2016-06-14|1211.58
#2016-06-15|1217.07
#2016-06-16|1198.81
#2016-06-17|1212.97
#2016-06-20|1243.49
#2016-06-21|1242.20
#2016-06-22|1227.72
#2016-06-23|1231.13
#2016-06-24|1174.89
#2016-06-27|1189.72
#2016-06-28|1176.64
#2016-06-29|1202.70
#2016-06-30|1208.65
#2016-07-01|1219.10
#2016-07-04|1229.31
#2016-07-05|1236.93
#2016-07-06|1210.60
#2016-07-07|1205.97
#2016-07-08|1200.21
#2016-07-11|1227.68
#2016-07-12|1236.90
#2016-07-13|1254.98
#2016-07-14|1256.22
#2016-07-15|1266.14
#2016-07-18|1266.12
#2016-07-19|1267.31
#2016-07-20|1249.84
#2016-07-21|1271.78
#2016-07-22|1252.46
#2016-07-25|1257.75
#2016-07-26|1251.10
#2016-07-27|1301.75
#2016-07-28|1307.63
#2016-07-29|1337.65
#2016-08-01|1331.95
#2016-08-02|1326.89
#2016-08-03|1299.02
#2016-08-04|1338.66
#2016-08-05|1316.85
#2016-08-08|1337.07
#2016-08-09|1364.09
#2016-08-10|1366.17
#2016-08-11|1362.98
#2016-08-12|1379.84
#2016-08-15|1369.56
#2016-08-16|1369.76
#2016-08-17|1390.05
#2016-08-18|1378.79
#2016-08-19|1401.52
#2016-08-22|1411.46
#2016-08-23|1399.35
#2016-08-24|1402.90
#2016-08-25|1399.10
#2016-08-26|1399.08
#2016-08-29|1407.33
#2016-08-30|1401.39
#2016-08-31|1418.62
#2016-09-01|1408.56
#2016-09-02|1391.97
#2016-09-05|1401.50
#2016-09-06|1417.42
#2016-09-07|1424.98
#2016-09-08|1410.03
#2016-09-09|1398.00
#2016-09-12|1376.27
#2016-09-13|1372.68
#2016-09-14|1354.62
#2016-09-15|1354.38
#2016-09-16|1356.63
#2016-09-19|1361.42
#2016-09-20|1371.39
#2016-09-21|1419.87
#2016-09-22|1421.36
#2016-09-23|1414.31
#2016-09-26|1409.36
#2016-09-27|1438.13
#2016-09-28|1415.50
#2016-09-29|1422.57
#2016-09-30|1402.03
#2016-10-03|1408.05
#2016-10-04|1412.59
#2016-10-05|1411.21
#2016-10-06|1410.13
#2016-10-07|1417.42
#2016-10-10|1413.87
#2016-10-11|1419.78
#2016-10-12|1399.69
#2016-10-13|1402.05
#2016-10-14|1392.18
#2016-10-17|1405.53
#2016-10-18|1425.57
#2016-10-19|1434.81
#2016-10-20|1429.09
#2016-10-21|1433.96
#2016-10-24|1444.75
#2016-10-25|1451.59
#2016-10-26|1460.35
#2016-10-27|1446.02
#2016-10-28|1454.54
#2016-10-31|1459.20
#2016-11-01|1459.13
#2016-11-02|1446.34
#2016-11-03|1450.84
#2016-11-04|1441.11
#2016-11-07|1442.34
#2016-11-08|1442.40
#2016-11-09|1362.40
#2016-11-10|1428.45
#2016-11-11|1412.49
#2016-11-14|1416.52
#2016-11-15|1406.48
#2016-11-16|1408.31
#2016-11-17|1409.97
#2016-11-18|1397.17
#2016-11-21|1398.44
#2016-11-22|1404.68
#2016-11-23|1387.08
#2016-11-24|1375.48
#2016-11-25|1386.90
#2016-11-28|1399.56
#2016-11-29|1398.84
#2016-11-30|1392.45
#2016-12-01|1406.51
#2016-12-02|1403.27
#2016-12-05|1395.88
#2016-12-06|1421.25
#2016-12-07|1439.51
#2016-12-08|1469.19
#2016-12-09|1464.78
#2016-12-12|1458.58
#2016-12-13|1467.88
#2016-12-14|1465.10
#2016-12-15|1428.67
#2016-12-16|1435.20
#2016-12-19|1455.76
#2016-12-20|1446.91
#2016-12-21|1443.22
#2016-12-22|1450.87
#2016-12-23|1455.02
#2016-12-26|1450.04
#2016-12-27|1446.92
#2016-12-28|1445.60
#2016-12-29|1440.96
#2016-12-30|1438.14
#2017-01-02|1438.76
#2017-01-03|1427.29
#2017-01-04|1471.31
#2017-01-05|1482.51
#2017-01-06|1471.29
#2017-01-09|1469.88
#2017-01-10|1478.93
#2017-01-11|1483.41
#2017-01-12|1512.19
#2017-01-13|1505.26
#2017-01-16|1505.14
#2017-01-17|1502.94
#2017-01-18|1505.33
#2017-01-19|1493.58
#2017-01-20|1500.85
#2017-01-23|1518.70
#2017-01-24|1513.45
#2017-01-25|1531.59
#2017-01-26|1553.37
#2017-01-27|1543.79
#2017-01-30|1549.73
#2017-01-31|1545.98
#2017-02-01|1558.10
#2017-02-02|1560.39
#2017-02-03|1553.73
#2017-02-06|1552.60
#2017-02-07|1551.93
#2017-02-08|1572.20
#2017-02-09|1548.97
#2017-02-10|1576.65
#2017-02-13|1580.19
#2017-02-14|1569.43
#2017-02-15|1586.91
#2017-02-16|1601.56
#2017-02-17|1604.90
#2017-02-20|1596.11
#2017-02-21|1599.45
#2017-02-22|1606.00
#2017-02-23|1616.64
#2017-02-24|1604.34
#2017-02-27|1586.96
#2017-02-28|1595.04
#2017-03-01|1592.55
#2017-03-02|1594.67
#2017-03-03|1577.45
#2017-03-06|1582.60
#2017-03-07|1581.61
#2017-03-08|1562.62
#2017-03-09|1562.52
#2017-03-10|1569.22
#2017-03-13|1581.75
#2017-03-14|1578.41
#2017-03-15|1561.74
#2017-03-16|1595.14
#2017-03-17|1593.98
#2017-03-20|1597.35
#2017-03-21|1616.44
#2017-03-22|1582.79
#2017-03-23|1583.65
#2017-03-24|1603.71
#2017-03-27|1593.99
#2017-03-28|1628.52
#2017-03-29|1624.65
#2017-03-30|1611.65
#2017-03-31|1593.23
#2017-04-03|1606.60
#2017-04-04|1585.60
#2017-04-05|1581.34
#2017-04-06|1555.90
#2017-04-07|1566.23
#2017-04-10|1571.17
#2017-04-11|1581.41
#2017-04-12|1562.34
#2017-04-13|1555.84
#2017-04-14|1550.34
#2017-04-17|1556.13
#2017-04-18|1559.99
#2017-04-19|1561.55
#2017-04-20|1564.38
#2017-04-21|1583.99
#2017-04-24|1584.51
#2017-04-25|1593.32
#2017-04-26|1609.54
#2017-04-27|1621.95
#2017-04-28|1605.10
#2017-05-01|1613.42
#2017-05-02|1613.42
#2017-05-03|1610.81
#2017-05-04|1606.15
#2017-05-05|1606.75
#2017-05-08|1643.60
#2017-05-09|1615.57
#2017-05-10|1609.47
#2017-05-11|1624.03
#2017-05-12|1623.31
#2017-05-15|1593.71
#2017-05-16|1611.39
#2017-05-17|1626.62
#2017-05-18|1595.06
#2017-05-19|1605.42
#2017-05-22|1620.94
#2017-05-23|1617.48
#2017-05-24|1616.28
#2017-05-25|1616.40
#2017-05-26|1614.86
#2017-05-29|1617.94
#2017-05-30|1626.96
#2017-05-31|1634.06
#2017-06-01|1644.57
#2017-06-02|1669.13
#2017-06-05|1666.82
#2017-06-06|1679.63
#2017-06-07|1678.64
#2017-06-08|1662.63
#2017-06-09|1659.69
#2017-06-12|1668.36
#2017-06-13|1663.21
#2017-06-14|1666.44
#2017-06-15|1632.93
#2017-06-16|1642.10
#2017-06-19|1646.35
#2017-06-20|1662.61
#2017-06-21|1657.74
#2017-06-22|1665.23
#2017-06-23|1668.63
#2017-06-26|1669.88
#2017-06-27|1671.86
#2017-06-28|1680.94
#2017-06-29|1686.05
#2017-06-30|1683.71
#2017-07-03|1684.95
#2017-07-04|1670.92
#2017-07-05|1684.48
#2017-07-06|1675.63
#2017-07-07|1665.91
#2017-07-10|1672.66
#2017-07-11|1690.62
#2017-07-12|1708.10
#2017-07-13|1712.63
#2017-07-14|1740.59
#2017-07-17|1740.69
#2017-07-18|1757.41
#2017-07-19|1763.34
#2017-07-20|1788.24
#2017-07-21|1797.32
#2017-07-24|1799.57
#2017-07-25|1779.33
#2017-07-26|1761.76
#2017-07-27|1770.25
#2017-07-28|1750.04
#2017-07-31|1769.91
#2017-08-01|1786.79
#2017-08-02|1798.47
#2017-08-03|1796.63
#2017-08-04|1779.58
#2017-08-07|1795.95
#2017-08-08|1785.68
#2017-08-09|1753.52
#2017-08-10|1764.59
#2017-08-11|1765.66
#2017-08-14|1759.71
#2017-08-15|1758.73
#2017-08-16|1764.48
#2017-08-17|1779.22
#2017-08-18|1773.48
#2017-08-21|1782.50
#2017-08-22|1780.97
#2017-08-23|1792.94
#2017-08-24|1796.34
#2017-08-25|1808.42
#2017-08-28|1815.12
#2017-08-29|1817.28
#2017-08-30|1809.36
#2017-08-31|1818.79
#2017-09-01|1817.56
#2017-09-04|1804.07
#2017-09-05|1793.69
#2017-09-06|1806.18
#2017-09-07|1822.15
#2017-09-08|1829.59
#2017-09-11|1846.11
#2017-09-12|1839.95
#2017-09-13|1850.54
#2017-09-14|1849.50
#2017-09-15|1852.40
#2017-09-18|1844.92
#2017-09-19|1870.84
#2017-09-20|1855.95
#2017-09-21|1832.71
#2017-09-22|1812.30
#2017-09-25|1817.49
#2017-09-26|1809.56
#2017-09-27|1810.33
#2017-09-28|1831.53
#2017-09-29|1830.65
#2017-10-02|1826.16
#2017-10-03|1834.02
#2017-10-04|1834.59
#2017-10-05|1824.90
#2017-10-06|1826.66
#2017-10-09|1828.02
#2017-10-10|1855.25
#2017-10-11|1837.82
#2017-10-12|1828.80
#2017-10-13|1837.75
#2017-10-16|1838.63
#2017-10-17|1845.78
#2017-10-18|1839.54
#2017-10-19|1854.05
#2017-10-20|1853.49
#2017-10-23|1889.18
#2017-10-24|1895.09
#2017-10-25|1902.82
#2017-10-26|1904.96
#2017-10-27|1925.38
#2017-10-30|1940.38
#2017-10-31|1935.89
#2017-11-01|1960.34
#2017-11-02|1975.49
#2017-11-03|1967.71
#2017-11-06|1970.20
#2017-11-07|1989.65
#2017-11-08|2012.18
#2017-11-09|2009.20
#2017-11-10|2005.21
#2017-11-13|1972.43
#2017-11-14|1973.13
#2017-11-15|1941.64
#2017-11-16|1974.48
#2017-11-17|1982.71
#2017-11-20|1965.76
#2017-11-21|1995.26
#2017-11-22|2008.58
#2017-11-23|2016.84
#2017-11-24|2024.24
#2017-11-27|2017.78
#2017-11-28|1993.96
#2017-11-29|1995.76
#2017-11-30|1984.76
#2017-12-01|1985.29
#2017-12-04|1978.76
#2017-12-05|1962.64
#2017-12-06|1932.49
#2017-12-07|1949.55
#2017-12-08|1959.53
#2017-12-11|1977.11
#2017-12-12|1961.30
#2017-12-13|1937.41
#2017-12-14|1953.21
#2017-12-15|1948.37
#2017-12-18|1993.88
#2017-12-19|1980.22
#2017-12-20|1988.63
#2017-12-21|1978.11
#2017-12-22|1981.63
#2017-12-25|1991.05
#2017-12-26|1984.02
#2017-12-27|1985.84
#2017-12-28|1995.85
#2017-12-29|1992.91
#2018-01-01|1992.91
#2018-01-02|2005.56
#2018-01-03|2002.43
#2018-01-04|2051.38
#2018-01-05|2066.03
#2018-01-08|2079.64
#2018-01-09|2102.48
#2018-01-10|2102.86
#2018-01-11|2092.82
#2018-01-12|2091.88
#2018-01-15|2109.41
#2018-01-16|2117.03
#2018-01-17|2100.01
#2018-01-18|2067.24
#2018-01-19|2084.80
#2018-01-22|2086.64
#2018-01-23|2108.62
#2018-01-24|2119.83
#2018-01-25|2115.11
#2018-01-26|2119.36
#2018-01-29|2142.32
#2018-01-30|2102.60
#2018-01-31|2081.45
#2018-02-01|2097.17
#2018-02-02|2047.58
#2018-02-05|1988.39
#2018-02-06|1908.63
#2018-02-07|1904.25
#2018-02-08|1925.16
#2018-02-09|1883.20
#2018-02-12|1890.61
#2018-02-13|1894.35
#2018-02-14|1905.16
#2018-02-15|1916.57
#2018-02-16|1944.20
#2018-02-19|1988.47
#2018-02-20|1960.28
#2018-02-21|1965.39
#2018-02-22|1950.43
#2018-02-23|1988.27
#2018-02-26|1998.64
#2018-02-27|2006.58
#2018-02-28|1994.02
#2018-03-01|1949.81
#2018-03-02|1939.36
#2018-03-05|1896.46
#2018-03-06|1930.04
#2018-03-07|1910.30
#2018-03-08|1920.06
#2018-03-09|1932.92
#2018-03-12|1977.34
#2018-03-13|1980.36
#2018-03-14|1975.65
#2018-03-15|1977.37
#2018-03-16|1961.01
#2018-03-19|1940.50
#2018-03-20|1923.33
#2018-03-21|1922.57
#2018-03-22|1947.91
#2018-03-23|1860.98
#2018-03-26|1882.71
#2018-03-27|1925.36
#2018-03-28|1895.81
#2018-03-29|1893.32
#2018-03-30|1910.09
#2018-04-02|1909.23
#2018-04-03|1894.63
#2018-04-04|1864.92
#2018-04-05|1874.19
#2018-04-06|1855.55
#2018-04-09|1858.61
#2018-04-10|1881.58
#2018-04-11|1892.94
#2018-04-12|1879.40
#2018-04-13|1895.66
#2018-04-16|1893.50
#2018-04-17|1891.68
#2018-04-18|1919.73
#2018-04-19|1938.67
#2018-04-20|1907.94
#2018-04-23|1893.77
#2018-04-24|1896.11
#2018-04-25|1872.27
#2018-04-26|1871.55
#2018-04-27|1869.40
#2018-04-30|1871.12
#2018-05-01|1865.27
#2018-05-02|1868.67
#2018-05-03|1885.83
#2018-05-04|1880.09
#2018-05-07|1864.59
#2018-05-08|1863.96
#2018-05-09|1868.25
#2018-05-10|1885.88
#2018-05-11|1904.31
#2018-05-14|1905.95
#2018-05-15|1891.69
#2018-05-16|1887.83
#2018-05-17|1902.14
#2018-05-18|1916.49
#2018-05-21|1908.82
#2018-05-22|1907.10
#2018-05-23|1907.33
#2018-05-24|1890.08
#2018-05-25|1887.38
#2018-05-28|1898.28
#2018-05-29|1888.78
#2018-05-30|1846.99
#2018-05-31|1869.18
#2018-06-01|1851.51
#2018-06-04|1886.78
#2018-06-05|1887.84
#2018-06-06|1881.11
#2018-06-07|1906.58
#2018-06-08|1901.49
#2018-06-11|1894.22
#2018-06-12|1880.46
#2018-06-13|1879.64
#2018-06-14|1849.46
#2018-06-15|1825.24
#2018-06-18|1795.26
#2018-06-19|1755.33
#2018-06-20|1754.29
#2018-06-21|1749.63
#2018-06-22|1752.99
#2018-06-25|1745.91
#2018-06-26|1760.61
#2018-06-27|1740.46
#2018-06-28|1745.10
#2018-06-29|1748.00
#2018-07-02|1713.64
#2018-07-03|1710.41
#2018-07-04|1704.40
#2018-07-05|1694.93
#2018-07-06|1721.71
#2018-07-09|1741.96
#2018-07-10|1745.09
#2018-07-11|1724.69
#2018-07-12|1707.71
#2018-07-13|1734.54
#2018-07-16|1731.38
#2018-07-17|1740.67
#2018-07-18|1748.13
#2018-07-19|1748.46
#2018-07-20|1757.18
#2018-07-23|1748.90
#2018-07-24|1752.36
#2018-07-25|1791.73
#2018-07-26|1815.30
#2018-07-27|1836.10
#2018-07-30|1832.66
#2018-07-31|1810.80
#2018-08-01|1836.19
#2018-08-02|1827.92
#2018-08-03|1825.30
#2018-08-06|1801.03
#2018-08-07|1813.19
#2018-08-08|1804.37
#2018-08-09|1819.43
#2018-08-10|1787.89
#2018-08-13|1740.27
#2018-08-14|1764.14
#2018-08-15|1753.01
#2018-08-16|1733.85
#2018-08-17|1741.62
#2018-08-20|1736.17
#2018-08-21|1741.24
#2018-08-22|1757.01
#2018-08-23|1744.17
#2018-08-24|1751.65
#2018-08-27|1783.80
#2018-08-28|1792.67
#2018-08-29|1794.47
#2018-08-30|1794.06
#2018-08-31|1785.86
#2018-09-03|1758.87
#2018-09-04|1745.32
#2018-09-05|1726.56
#2018-09-06|1721.80
#2018-09-07|1697.41
#2018-09-10|1690.43
#2018-09-11|1683.94
#2018-09-12|1663.27
#2018-09-13|1668.99
#2018-09-14|1701.85
#2018-09-17|1700.31
#2018-09-18|1734.10
#2018-09-19|1757.37
#2018-09-20|1747.69
#2018-09-21|1770.06
#2018-09-24|1769.45
#2018-09-25|1788.44
#2018-09-26|1792.81
#2018-09-27|1767.60
#2018-09-28|1782.66
#2018-10-01|1789.40
#2018-10-02|1795.58
#2018-10-03|1770.33
#2018-10-04|1764.51
#2018-10-05|1730.79
#2018-10-08|1738.06
#2018-10-09|1706.39
#2018-10-10|1688.01
#2018-10-11|1623.22
#2018-10-12|1642.60
#2018-10-15|1624.66
#2018-10-16|1630.84
#2018-10-17|1653.55
#2018-10-18|1619.46
#2018-10-19|1610.90
#2018-10-22|1617.34
#2018-10-23|1572.24
#2018-10-24|1551.37
#2018-10-25|1503.92
#2018-10-26|1499.64
#2018-10-29|1501.83
#2018-10-30|1523.46
#2018-10-31|1551.83
#2018-11-01|1555.48
#2018-11-02|1604.06
#2018-11-05|1579.90
#2018-11-06|1578.53
#2018-11-07|1574.38
#2018-11-08|1587.55
#2018-11-09|1584.78
#2018-11-12|1593.04
#2018-11-13|1547.85
#2018-11-14|1569.26
#2018-11-15|1577.12
#2018-11-16|1559.75
#2018-11-19|1585.87
#2018-11-20|1574.24
#2018-11-21|1577.44
#2018-11-22|1575.36
#2018-11-23|1573.38
#2018-11-26|1572.67
#2018-11-27|1580.08
#2018-11-28|1591.60
#2018-11-29|1604.99
#2018-11-30|1611.44
#2018-12-03|1638.43
#2018-12-04|1607.82
#2018-12-05|1583.86
#2018-12-06|1560.39
#2018-12-07|1550.17
#2018-12-10|1510.91
#2018-12-11|1484.59
#2018-12-12|1514.73
#2018-12-13|1524.42
#2018-12-14|1502.34
#2018-12-17|1508.31
#2018-12-18|1491.59
#2018-12-19|1498.62
#2018-12-20|1457.41
#2018-12-21|1448.20
#2018-12-24|1455.02
#2018-12-25|1401.33
#2018-12-26|1419.96
#2018-12-27|1470.69
#2018-12-28|1477.43
#2018-12-31|1485.58
#2019-01-01|1485.58
#2019-01-02|1484.56
#2019-01-03|1496.94
#2019-01-04|1455.67
#2019-01-07|1505.12
#2019-01-08|1510.44
#2019-01-09|1530.10
#2019-01-10|1515.53
#2019-01-11|1525.97
#2019-01-14|1524.59
#2019-01-15|1542.14
#2019-01-16|1531.10
#2019-01-17|1527.54
#2019-01-18|1532.80
#2019-01-21|1549.23
#2019-01-22|1532.52
#2019-01-23|1532.53
#2019-01-24|1542.25
#2019-01-25|1570.95
#2019-01-28|1570.14
#2019-01-29|1566.89
#2019-01-30|1564.53
#2019-01-31|1581.17
#2019-02-01|1568.52
#2019-02-04|1575.12
#2019-02-05|1586.55
#2019-02-06|1585.10
#2019-02-07|1560.17
#2019-02-08|1510.07
#2019-02-11|1502.06
#2019-02-12|1542.35
#2019-02-13|1563.50
#2019-02-14|1567.77
#2019-02-15|1551.66
#2019-02-18|1586.49
#2019-02-19|1592.17
#2019-02-20|1602.31
#2019-02-21|1598.70
#2019-02-22|1593.64
#2019-02-25|1600.77
#2019-02-26|1595.08
#2019-02-27|1597.49
#2019-02-28|1573.64
#2019-03-01|1566.66
#2019-03-04|1582.77
#2019-03-05|1565.97
#2019-03-06|1563.56
#2019-03-07|1542.14
#2019-03-08|1513.11
#2019-03-11|1523.92
#2019-03-12|1547.29
#2019-03-13|1540.75
#2019-03-14|1514.18
#2019-03-15|1534.44
#2019-03-18|1546.78
#2019-03-19|1541.72
#2019-03-20|1542.70
#2019-03-21|1554.53
#2019-03-22|1568.88
#2019-03-25|1523.24
#2019-03-26|1552.20
#2019-03-27|1548.18
#2019-03-28|1517.43
#2019-03-29|1522.33
#2019-04-01|1557.86
#2019-04-02|1568.99
#2019-04-03|1592.34
#2019-04-04|1595.31
#2019-04-05|1613.08
#2019-04-08|1607.72
#2019-04-09|1607.15
#2019-04-10|1606.42
#2019-04-11|1598.78
#2019-04-12|1586.61
#2019-04-15|1612.49
#2019-04-16|1604.09
#2019-04-17|1603.21
#2019-04-18|1584.80
#2019-04-19|1592.10
#2019-04-22|1588.68
#2019-04-23|1584.40
#2019-04-24|1563.59
#2019-04-25|1569.43
#2019-04-26|1560.17
#2019-04-29|1561.36
#2019-04-30|1562.76
#2019-05-01|1565.19
#2019-05-02|1562.01
#2019-05-03|1564.96
#2019-05-06|1568.57
#2019-05-07|1537.93
#2019-05-08|1509.25
#2019-05-09|1477.12
#2019-05-10|1466.75
#2019-05-13|1455.51
#2019-05-14|1460.64
#2019-05-15|1477.99
#2019-05-16|1461.66
#2019-05-17|1468.27
#2019-05-20|1454.96
#2019-05-21|1441.09
#2019-05-22|1444.01
#2019-05-23|1438.19
#2019-05-24|1449.49
#2019-05-27|1445.72
#2019-05-28|1448.06
#2019-05-29|1437.66
#2019-05-30|1443.38
#2019-05-31|1438.23
#2019-06-03|1427.35
#2019-06-04|1446.80
#2019-06-05|1479.67
#2019-06-06|1474.48
#2019-06-07|1481.36
#2019-06-10|1498.22
#2019-06-11|1513.03
#2019-06-12|1511.64
#2019-06-13|1500.87
#2019-06-14|1498.46
#2019-06-17|1483.61
#2019-06-18|1478.58
#2019-06-19|1512.16
#2019-06-20|1524.33
#2019-06-21|1523.18
#2019-06-24|1534.07
#2019-06-25|1537.27
#2019-06-26|1518.38
#2019-06-27|1549.37
#2019-06-28|1547.74
#2019-07-01|1570.76
#2019-07-02|1571.52
#2019-07-03|1556.63
#2019-07-04|1565.52
#2019-07-05|1554.71
#2019-07-08|1531.57
#2019-07-09|1505.27
#2019-07-10|1488.94
#2019-07-11|1503.94
#2019-07-12|1508.59
#2019-07-15|1513.57
#2019-07-16|1507.94
#2019-07-17|1516.68
#2019-07-18|1484.40
#2019-07-19|1521.47
#2019-07-22|1515.13
#2019-07-23|1527.65
#2019-07-24|1538.46
#2019-07-25|1549.02
#2019-07-26|1533.03
#2019-07-29|1523.48
#2019-07-30|1538.43
#2019-07-31|1543.66
#2019-08-01|1531.45
#2019-08-02|1506.05
#2019-08-05|1471.14
#2019-08-06|1457.19
#2019-08-07|1451.71
#2019-08-08|1455.73
#2019-08-09|1470.92
#2019-08-12|1473.72
#2019-08-13|1441.65
#2019-08-14|1481.69
#2019-08-15|1464.73
#2019-08-16|1455.26
#2019-08-19|1465.35
#2019-08-20|1476.96
#2019-08-21|1463.46
#2019-08-22|1460.38
#2019-08-23|1472.05
#2019-08-26|1437.92
#2019-08-27|1452.17
#2019-08-28|1456.76
#2019-08-29|1453.95
#2019-08-30|1483.15
#2019-09-02|1470.98
#2019-09-03|1485.35
#2019-09-04|1470.74
#2019-09-05|1502.15
#2019-09-06|1513.86
#2019-09-09|1519.31
#2019-09-10|1537.31
#2019-09-11|1560.01
#2019-09-12|1576.78
#2019-09-13|1589.30
#2019-09-16|1592.04
#2019-09-17|1567.26
#2019-09-18|1568.83
#2019-09-19|1582.88
#2019-09-20|1589.43
#2019-09-23|1592.63
#2019-09-24|1605.42
#2019-09-25|1580.21
#2019-09-26|1589.67
#2019-09-27|1561.24
#2019-09-30|1548.55
#2019-10-01|1577.43
#2019-10-02|1566.22
#2019-10-03|1541.72
#2019-10-04|1546.38
#2019-10-07|1541.52
#2019-10-08|1558.25
#2019-10-09|1554.31
#2019-10-10|1563.65
#2019-10-11|1579.98
#2019-10-14|1585.28
#2019-10-15|1605.29
#2019-10-16|1611.04
#2019-10-17|1610.26
#2019-10-18|1622.62
#2019-10-21|1622.60
#2019-10-22|1624.07
#2019-10-23|1626.19
#2019-10-24|1629.51
#2019-10-25|1630.71
#2019-10-28|1616.36
#2019-10-29|1643.43
#2019-10-30|1634.47
#2019-10-31|1644.39
#2019-11-01|1638.20
#2019-11-04|1636.22
#2019-11-05|1668.24
#2019-11-06|1677.57
#2019-11-07|1670.34
#2019-11-08|1673.71
#2019-11-11|1675.94
#2019-11-12|1683.77
#2019-11-13|1679.37
#2019-11-14|1651.06
#2019-11-15|1670.27
#2019-11-18|1661.83
#2019-11-19|1644.31
#2019-11-20|1628.16
#2019-11-21|1617.41
#2019-11-22|1623.72
#2019-11-25|1634.82
#2019-11-26|1633.62
#2019-11-27|1630.52
#2019-11-28|1623.53
#2019-11-29|1609.38
#2019-12-02|1631.04
#2019-12-03|1629.40
#2019-12-04|1611.43
#2019-12-05|1619.47
#2019-12-06|1620.50
#2019-12-09|1632.12
#2019-12-10|1628.98
#2019-12-11|1627.87
#2019-12-12|1627.21
#2019-12-13|1666.96
#2019-12-16|1647.85
#2019-12-17|1658.33
#2019-12-18|1645.66
#2019-12-19|1647.68
#2019-12-20|1648.52
#2019-12-23|1642.09
#2019-12-24|1644.24
#2019-12-25|1633.56
#2019-12-26|1645.92
#2019-12-27|1649.52
#2019-12-30|1643.61
#2019-12-31|1647.80
#2020-01-01|1647.80
#2020-01-02|1650.82
#2020-01-03|1652.36
#2020-01-06|1618.12
#2020-01-07|1633.63
#2020-01-08|1590.75
#2020-01-09|1609.10
#2020-01-10|1613.81
#2020-01-13|1612.40
#2020-01-14|1632.88
#2020-01-15|1628.76
#2020-01-16|1624.90
#2020-01-17|1639.95
#2020-01-20|1657.22
#2020-01-21|1637.11
#2020-01-22|1655.69
#2020-01-23|1637.24
#2020-01-24|1638.20
#2020-01-27|1611.23
#2020-01-28|1589.85
#2020-01-29|1607.25
#2020-01-30|1596.10
#2020-01-31|1611.57
#2020-02-03|1597.67
#2020-02-04|1612.29
#2020-02-05|1624.43
#2020-02-06|1665.44
#2020-02-07|1654.53
#2020-02-10|1640.80
#2020-02-11|1647.95
#2020-02-12|1639.58
#2020-02-13|1643.13
#2020-02-14|1642.43
#2020-02-17|1630.68
#2020-02-18|1610.59
#2020-02-19|1588.85
#2020-02-20|1585.77
#2020-02-21|1584.84
#2020-02-24|1589.38
#2020-02-25|1555.21
#2020-02-26|1541.98
#2020-02-27|1509.73
#2020-02-28|1472.75
#2020-03-02|1479.52
#2020-03-03|1471.24
#2020-03-04|1470.02
#2020-03-05|1497.47
#2020-03-06|1470.83
#2020-03-09|1425.65
#2020-03-10|1416.60
#2020-03-11|1376.40
#2020-03-12|1298.88
#2020-03-13|1209.52
#2020-03-16|1183.13
#2020-03-17|1178.48
#2020-03-18|1154.64
#2020-03-19|1116.62
#2020-03-20|1126.70
#2020-03-23|1121.90
#2020-03-24|1184.35
#2020-03-25|1273.78
#2020-03-26|1268.55
#2020-03-27|1350.42
#2020-03-30|1337.87
#2020-03-31|1317.79
#2020-04-01|1272.07
#2020-04-02|1240.33
#2020-04-03|1229.43
#2020-04-06|1275.67
#2020-04-07|1310.85
#2020-04-08|1324.70
#2020-04-09|1325.83
#2020-04-10|1343.36
#2020-04-13|1318.87
#2020-04-14|1356.83
#2020-04-15|1348.25
#2020-04-16|1341.61
#2020-04-17|1379.65
#2020-04-20|1373.01
#2020-04-21|1350.08
#2020-04-22|1335.45
#2020-04-23|1375.54
#2020-04-24|1362.51
#2020-04-27|1399.68
#2020-04-28|1402.40
#2020-04-29|1411.33
#2020-04-30|1429.62
#2020-05-01|1394.87
#2020-05-04|1385.23
#2020-05-05|1388.86
#2020-05-06|1397.26
#2020-05-07|1394.59
#2020-05-08|1420.79
#2020-05-11|1427.43
#2020-05-12|1423.93
#2020-05-13|1433.22
#2020-05-14|1405.45
#2020-05-15|1414.32
#2020-05-18|1409.72
#2020-05-19|1438.19
#2020-05-20|1455.30
#2020-05-21|1459.36
#2020-05-22|1441.32
#2020-05-25|1462.68
#2020-05-26|1517.45
#2020-05-27|1523.53
#2020-05-28|1540.35
#2020-05-29|1517.91
#2020-06-01|1530.28
#2020-06-02|1531.14
#2020-06-03|1549.52
#2020-06-04|1551.92
#2020-06-05|1562.65
#2020-06-08|1589.46
#2020-06-09|1590.58
#2020-06-10|1609.13
#2020-06-11|1587.79
#2020-06-12|1553.21
#2020-06-15|1499.90
#2020-06-16|1588.02
#2020-06-17|1578.56
#2020-06-18|1582.59
#2020-06-19|1581.28
#2020-06-22|1578.90
#2020-06-23|1590.97
#2020-06-24|1574.55
#2020-06-25|1547.92
#2020-06-26|1563.70
#2020-06-29|1536.19
#2020-06-30|1558.55
#2020-07-01|1543.19
#2020-07-02|1534.65
#2020-07-03|1553.01
#2020-07-06|1579.56
#2020-07-07|1566.92
#2020-07-08|1557.14
#2020-07-09|1572.63
#2020-07-10|1550.74
#2020-07-13|1594.53
#2020-07-14|1592.63
#2020-07-15|1621.97
#2020-07-16|1602.25
#2020-07-17|1584.67
#2020-07-20|1595.64
#2020-07-21|1609.85
#2020-07-22|1613.79
#2020-07-23|1616.80
#2020-07-24|1625.47
#2020-07-27|1645.00
#2020-07-28|1642.65
#2020-07-29|1611.55
#2020-07-30|1607.04
#2020-07-31|1554.06
#2020-08-03|1591.58
#2020-08-04|1639.70
#2020-08-05|1669.89
#2020-08-06|1674.88
#2020-08-07|1671.50
#2020-08-10|1672.37
#2020-08-11|1712.93
#2020-08-12|1723.20
#2020-08-13|1732.36
#2020-08-14|1719.18
#2020-08-17|1704.63
#2020-08-18|1707.44
#2020-08-19|1705.46
#2020-08-20|1669.20
#2020-08-21|1692.11
#2020-08-24|1709.63
#2020-08-25|1738.11
#2020-08-26|1750.68
#2020-08-27|1738.47
#2020-08-28|1745.23
#2020-08-31|1737.72
#2020-09-01|1739.68
#2020-09-02|1746.57
#2020-09-03|1778.12
#2020-09-04|1769.46
#2020-09-07|1768.33
#2020-09-08|1783.17
#2020-09-09|1765.53
#2020-09-10|1798.60
#2020-09-11|1800.52
#2020-09-14|1837.81
#2020-09-15|1838.47
#2020-09-16|1823.32
#2020-09-17|1809.11
#2020-09-18|1842.64
#2020-09-21|1823.63
#2020-09-22|1813.69
#2020-09-23|1792.44
#2020-09-24|1760.83
#2020-09-25|1773.92
#2020-09-28|1797.31
#2020-09-29|1798.17
#2020-09-30|1761.49
#2020-10-01|1760.03
#2020-10-02|1744.80
#2020-10-05|1779.83
#2020-10-06|1802.75
#2020-10-07|1804.93
#2020-10-08|1832.17
#2020-10-09|1829.47
#2020-10-12|1833.06
#2020-10-13|1819.89
#2020-10-14|1814.91
#2020-10-15|1813.91
#2020-10-16|1796.15
#2020-10-19|1804.19
#2020-10-20|1797.67
#2020-10-21|1842.15
#2020-10-22|1829.45
#2020-10-23|1837.50
#2020-10-26|1843.61
#2020-10-27|1836.92
#2020-10-28|1833.12
#2020-10-29|1819.77
#2020-10-30|1768.05
#2020-11-02|1795.44
#2020-11-03|1814.31
#2020-11-04|1829.54
#2020-11-05|1854.45
#2020-11-06|1893.67
#2020-11-09|1907.01
#2020-11-10|1912.99
#2020-11-11|1919.18
#2020-11-12|1924.89
#2020-11-13|1917.79
#2020-11-16|1937.95
#2020-11-17|1950.56
#2020-11-18|1965.77
#2020-11-19|1970.19
#2020-11-20|1978.03
#2020-11-23|1977.64
#2020-11-24|2030.56
#2020-11-25|2042.90
#2020-11-26|2064.49
#2020-11-27|2078.82
#2020-11-30|2039.68
#2020-12-01|2078.92
#2020-12-02|2107.20
#2020-12-03|2125.14
#2020-12-04|2138.31
#2020-12-07|2114.68
#2020-12-08|2097.49
#2020-12-09|2138.22
#2020-12-10|2112.70
#2020-12-11|2111.39
#2020-12-14|2108.94
#2020-12-15|2118.21
#2020-12-16|2136.16
#2020-12-17|2136.11
#2020-12-18|2128.76
#2020-12-21|2137.26
#2020-12-22|2091.87
#2020-12-23|2093.23
#2020-12-24|2114.97
#2020-12-25|2134.54
#2020-12-28|2140.31
#2020-12-29|2186.69
#2020-12-30|2185.96
#2020-12-31|2186.28
#2021-01-01|2186.28
#2021-01-04|2194.22
#2021-01-05|2205.16
#2021-01-06|2187.29
#2021-01-07|2255.43
#2021-01-08|2302.15
#2021-01-11|2287.10
#2021-01-12|2298.93
#2021-01-13|2329.56
#2021-01-14|2329.13
#2021-01-15|2289.35
#2021-01-18|2264.91
#2021-01-19|2299.38
#2021-01-20|2332.91
#2021-01-21|2349.02
#2021-01-22|2339.74
#2021-01-25|2382.47
#2021-01-26|2357.18
#2021-01-27|2348.98
#2021-01-28|2317.53
#2021-01-29|2260.35
#2021-02-01|2294.60
#2021-02-02|2322.01
#2021-02-03|2359.07
#2021-02-04|2327.84
#2021-02-05|2336.64
#2021-02-08|2348.72
#2021-02-09|2357.33
#2021-02-10|2354.28
#2021-02-11|2353.16
#2021-02-12|2348.43
#2021-02-15|2378.28
#2021-02-16|2368.02
#2021-02-17|2351.11
#2021-02-18|2323.65
#2021-02-19|2325.58
#2021-02-22|2330.21
#2021-02-23|2319.45
#2021-02-24|2256.79
#2021-02-25|2296.24
#2021-02-26|2197.87
#2021-03-01|2235.03
#2021-03-02|2244.64
#2021-03-03|2251.69
#2021-03-04|2225.47
#2021-03-05|2242.01
#2021-03-08|2220.68
#2021-03-09|2224.66
#2021-03-10|2237.00
#2021-03-11|2276.76
#2021-03-12|2319.50
#2021-03-15|2330.72
#2021-03-16|2310.80
#2021-03-17|2307.46
#2021-03-18|2344.96
#2021-03-19|2342.00
#2021-03-22|2317.73
#2021-03-23|2289.25
#2021-03-24|2252.45
#2021-03-25|2289.68
#2021-03-26|2302.67
#2021-03-29|2312.26
#2021-03-30|2292.13
#2021-03-31|2261.96
#2021-04-01|2273.02
#2021-04-02|2294.94
#2021-04-05|2307.95
#2021-04-06|2297.01
#2021-04-07|2314.59
#2021-04-08|2315.40
#2021-04-09|2314.90
#2021-04-12|2293.67
#2021-04-13|2314.78
#2021-04-14|2325.86
#2021-04-15|2338.48
#2021-04-16|2346.83
#2021-04-19|2379.84
#2021-04-20|2354.03
#2021-04-21|2296.79
#2021-04-22|2345.39
#2021-04-23|2323.08
#2021-04-26|2333.12
#2021-04-27|2305.20
#2021-04-28|2281.46
#2021-04-29|2300.39
#2021-04-30|2275.44
#2021-05-03|2262.74
#2021-05-04|2264.19
#2021-05-05|2264.00
#2021-05-06|2314.33
#2021-05-07|2322.99
#2021-05-10|2346.08
#2021-05-11|2297.84
#2021-05-12|2222.57
#2021-05-13|2206.22
#2021-05-14|2241.68
#2021-05-17|2233.93
#2021-05-18|2269.10
#2021-05-19|2247.58
#2021-05-20|2256.32
#2021-05-21|2258.68
#2021-05-24|2278.82
#2021-05-25|2287.45
#2021-05-26|2271.44
#2021-05-27|2219.71
#2021-05-28|2276.55
#2021-05-31|2245.44
#2021-06-01|2263.86
#2021-06-02|2284.59
#2021-06-03|2279.82
#2021-06-04|2294.08
#2021-06-07|2297.15
#2021-06-08|2269.90
#2021-06-09|2238.73
#2021-06-10|2241.46
#2021-06-11|2252.42
#2021-06-14|2252.88
#2021-06-15|2261.20
#2021-06-16|2263.94
#2021-06-17|2250.57
#2021-06-18|2244.18
#2021-06-21|2172.34
#2021-06-22|2223.31
#2021-06-23|2207.48
#2021-06-24|2208.08
#2021-06-25|2240.59
#2021-06-28|2246.59
#2021-06-29|2234.09
#2021-06-30|2227.60
#2021-07-01|2216.37
#2021-07-02|2227.67
#2021-07-05|2237.86
#2021-07-06|2249.14
#2021-07-07|2206.55
#2021-07-08|2192.12
#2021-07-09|2162.29
#2021-07-12|2216.12
#2021-07-13|2235.40
#2021-07-14|2224.33
#2021-07-15|2200.57
#2021-07-16|2204.67
#2021-07-19|2183.42
#2021-07-20|2143.25
#2021-07-21|2160.04
#2021-07-22|2172.12
#2021-07-23|2166.27
#2021-07-26|2190.11
#2021-07-27|2215.25
#2021-07-28|2196.95
#2021-07-29|2220.48
#2021-07-30|2197.95
#2021-08-02|2263.28
#2021-08-03|2261.90
#2021-08-04|2235.77
#2021-08-05|2233.88
#2021-08-06|2218.49
#2021-08-09|2221.74
#2021-08-10|2215.42
#2021-08-11|2227.21
#2021-08-12|2267.00
#2021-08-13|2262.70
#2021-08-16|2239.36
#2021-08-17|2220.80
#2021-08-18|2233.15
#2021-08-19|2197.48
#2021-08-20|2173.73
#2021-08-23|2179.57
#2021-08-24|2199.52
#2021-08-25|2193.31
#2021-08-26|2180.74
#2021-08-27|2175.17
#2021-08-30|2201.07
#2021-08-31|2224.71
#2021-09-01|2223.10
#2021-09-02|2230.75
#2021-09-03|2286.03
#2021-09-06|2309.46
#2021-09-07|2333.63
#2021-09-08|2350.86
#2021-09-09|2351.36
#2021-09-10|2392.05
#2021-09-13|2415.67
#2021-09-14|2442.40
#2021-09-15|2414.89
#2021-09-16|2407.11
#2021-09-17|2401.81
#2021-09-20|2409.53
#2021-09-21|2385.90
#2021-09-22|2342.53
#2021-09-23|2349.05
#2021-09-24|2361.84
#2021-09-27|2352.75
#2021-09-28|2337.45
#2021-09-29|2279.15
#2021-09-30|2262.23
#2021-10-01|2214.01
#2021-10-04|2190.82
#2021-10-05|2153.03
#2021-10-06|2166.98
#2021-10-07|2153.72
#2021-10-08|2168.19
#2021-10-11|2185.01
#2021-10-12|2189.81
#2021-10-13|2181.41
#2021-10-14|2209.79
#2021-10-15|2246.17
#2021-10-18|2241.68
#2021-10-19|2249.28
#2021-10-20|2239.67
#2021-10-21|2213.75
#2021-10-22|2214.32
#2021-10-25|2215.04
#2021-10-26|2224.82
#2021-10-27|2243.90
#2021-10-28|2257.29
#2021-10-29|2241.51
#2021-11-01|2260.54
#2021-11-02|2242.24
#2021-11-03|2224.61
#2021-11-04|2257.34
#2021-11-05|2227.54
#2021-11-08|2229.65
#2021-11-09|2203.92
#2021-11-10|2168.34
#2021-11-11|2186.26
#2021-11-12|2223.53
#2021-11-15|2222.09
#2021-11-16|2200.83
#2021-11-17|2197.03
#2021-11-18|2195.03
#2021-11-19|2212.68
#2021-11-22|2192.52
#2021-11-23|2180.64
#2021-11-24|2154.30
#2021-11-25|2168.60
#2021-11-26|2141.24
#2021-11-29|2092.84
#2021-11-30|2072.05
#2021-12-01|2106.00
#2021-12-02|2090.52
#2021-12-03|2119.22
#2021-12-06|2121.19
#2021-12-07|2151.27
#2021-12-08|2173.47
#2021-12-09|2165.88
#2021-12-10|2146.79
#2021-12-13|2147.20
#2021-12-14|2132.86
#2021-12-15|2125.45
#2021-12-16|2156.69
#2021-12-17|2135.15
#2021-12-20|2072.09
#2021-12-21|2089.83
#2021-12-22|2076.58
#2021-12-23|2101.34
#2021-12-24|2101.07
#2021-12-27|2082.06
#2021-12-28|2113.35
#2021-12-29|2103.49
#2021-12-30|2090.46
#2021-12-31|2090.79
#2022-01-03|2084.22
#2022-01-04|2110.47
#2022-01-05|2123.33
#2022-01-06|2091.13
#2022-01-07|2113.35
#2022-01-10|2117.37
#2022-01-11|2105.01
#2022-01-12|2179.42
#2022-01-13|2183.59
#2022-01-14|2141.98
#2022-01-17|2125.96
#2022-01-18|2109.03
#2022-01-19|2061.10
#2022-01-20|2100.53
#2022-01-21|2080.42
#2022-01-24|2066.16
#2022-01-25|2012.60
#2022-01-26|2002.55
#2022-01-27|1923.27
#2022-01-28|2003.42
#2022-01-31|2007.82
#2022-02-01|1992.23
#2022-02-02|2045.64
#2022-02-03|2026.43
#2022-02-04|2037.27
#2022-02-07|2007.97
#2022-02-08|1982.76
#2022-02-09|2006.66
#2022-02-10|2027.41
#2022-02-11|2017.69
#2022-02-14|1987.15
#2022-02-15|1955.47
#2022-02-16|2016.71
#2022-02-17|1996.57
#2022-02-18|1977.27
#2022-02-21|1947.27
#2022-02-22|1904.30
#2022-02-23|1906.93
#2022-02-24|1875.67
#2022-02-25|1903.58
#2022-02-28|1930.13
#2022-03-01|1942.28
#2022-03-02|1894.82
#2022-03-03|1910.53
#2022-03-04|1868.60
#2022-03-07|1780.71
#2022-03-08|1735.71
#2022-03-09|1730.10
#2022-03-10|1831.05
#2022-03-11|1780.63
#2022-03-14|1776.43
#2022-03-15|1792.39
#2022-03-16|1806.20
#2022-03-17|1861.00
#2022-03-18|1872.80
#2022-03-21|1871.44
#2022-03-22|1864.43
#2022-03-23|1900.48
#2022-03-24|1898.32
#2022-03-25|1913.21
#2022-03-28|1867.88
#2022-03-29|1898.71
#2022-03-30|1883.71
#2022-03-31|1887.65
#2022-04-01|1857.09
#2022-04-04|1861.55
#2022-04-05|1848.36
#2022-04-06|1804.66
#2022-04-07|1772.35
#2022-04-08|1777.83
#2022-04-11|1757.22
#2022-04-12|1725.39
#2022-04-13|1748.80
#2022-04-14|1767.81
#2022-04-15|1747.32
#2022-04-18|1713.30
#2022-04-19|1716.54
#2022-04-20|1739.33
#2022-04-21|1748.35
#2022-04-22|1727.10
#2022-04-25|1707.12
#2022-04-26|1707.32
#2022-04-27|1662.97
#2022-04-28|1695.79
#2022-04-29|1724.75
#2022-05-02|1713.63
#2022-05-03|1714.64
#2022-05-04|1716.41
#2022-05-05|1713.65
#2022-05-06|1736.82
#2022-05-09|1709.12
#2022-05-10|1709.60
#2022-05-11|1708.57
#2022-05-12|1703.21
#2022-05-13|1716.28
#2022-05-16|1707.75
#2022-05-17|1719.41
#2022-05-18|1748.58
#2022-05-19|1733.15
#2022-05-20|1753.67
#2022-05-23|1759.49
#2022-05-24|1748.55
#2022-05-25|1741.85
#2022-05-26|1737.28
#2022-05-27|1764.08
#2022-05-30|1800.88
#2022-05-31|1799.68
#2022-06-01|1809.13
#2022-06-02|1793.96
#2022-06-03|1798.51
#2022-06-06|1793.01
#2022-06-07|1774.26
#2022-06-08|1782.49
#2022-06-09|1773.35
#2022-06-10|1756.94
#2022-06-13|1700.21
#2022-06-14|1685.57
#2022-06-15|1677.90
#2022-06-16|1705.27
#2022-06-17|1632.31
#2022-06-20|1581.74
#2022-06-21|1594.99
#2022-06-22|1570.92
#2022-06-23|1550.02
#2022-06-24|1569.64
#2022-06-27|1606.43
#2022-06-28|1611.59
#2022-06-29|1577.58
#2022-06-30|1559.99
#2022-07-01|1558.35
#2022-07-04|1561.26
#2022-07-05|1571.53
#2022-07-06|1547.86
#2022-07-07|1573.36
#2022-07-08|1578.63
#2022-07-11|1567.88
#2022-07-12|1530.47
#2022-07-13|1536.75
#2022-07-14|1526.31
#2022-07-15|1517.54
#2022-07-18|1528.07
#2022-07-19|1552.81
#2022-07-20|1595.65
#2022-07-21|1608.46
#2022-07-22|1621.62
#2022-07-25|1596.06
#2022-07-26|1602.20
#2022-07-27|1598.91
#2022-07-28|1654.08
#2022-07-29|1660.35
#2022-08-01|1711.84
#2022-08-02|1684.55
#2022-08-03|1659.66
#2022-08-04|1666.92
#2022-08-05|1659.47
#2022-08-08|1674.51
#2022-08-09|1675.53
#2022-08-10|1698.57
#2022-08-11|1702.32
#2022-08-12|1717.07
#2022-08-15|1740.05
#2022-08-16|1716.84
#2022-08-17|1714.13
#2022-08-18|1691.90
#2022-08-19|1667.59
#2022-08-22|1654.65
#2022-08-23|1651.21
#2022-08-24|1649.58
#2022-08-25|1654.07
#2022-08-26|1655.77
#2022-08-29|1605.70
#2022-08-30|1618.33
#2022-08-31|1621.33
#2022-09-01|1579.00
#2022-09-02|1573.12
#2022-09-05|1571.84
#2022-09-06|1559.47
#2022-09-07|1532.86
#2022-09-08|1575.72
#2022-09-09|1593.85
#2022-09-12|1600.23
#2022-09-13|1594.06
#2022-09-14|1569.33
#2022-09-15|1561.55
#2022-09-16|1537.35
#2022-09-19|1527.88
#2022-09-20|1530.74
#2022-09-21|1512.31
#2022-09-22|1522.31
#2022-09-23|1502.35
#2022-09-26|1423.29
#2022-09-27|1427.72
#2022-09-28|1403.63
#2022-09-29|1404.61
#2022-09-30|1386.80
#2022-10-03|1409.39
#2022-10-04|1447.25
#2022-10-05|1463.06
#2022-10-06|1477.59
#2022-10-07|1460.74
#2022-10-10|1455.62
#2022-10-11|1423.24
#2022-10-12|1403.28
#2022-10-13|1387.67
#2022-10-14|1408.99
#2022-10-17|1391.34
#2022-10-18|1417.40
#2022-10-19|1414.74
#2022-10-20|1391.99
#2022-10-21|1375.33
#2022-10-24|1400.78
#2022-10-25|1408.55
#2022-10-26|1432.51
#2022-10-27|1442.04
#2022-10-28|1420.53
#2022-10-31|1428.83
#2022-11-01|1453.83
#2022-11-02|1448.97
#2022-11-03|1442.08
#2022-11-04|1445.56
#2022-11-07|1471.47
#2022-11-08|1502.51
#2022-11-09|1520.20
#2022-11-10|1529.25
#2022-11-11|1618.92
#2022-11-14|1606.36
#2022-11-15|1625.46
#2022-11-16|1623.77
#2022-11-17|1599.59
#2022-11-18|1603.59
#2022-11-21|1585.78
#2022-11-22|1596.21
#2022-11-23|1618.30
#2022-11-24|1664.49
#2022-11-25|1659.14
#2022-11-28|1644.42
#2022-11-29|1643.76
#2022-11-30|1644.20
#2022-12-01|1690.67
#2022-12-02|1660.30
#2022-12-05|1649.13
#2022-12-06|1632.25
#2022-12-07|1622.43
#2022-12-08|1615.86
#2022-12-09|1615.01
#2022-12-12|1602.91
#2022-12-13|1625.12
#2022-12-14|1666.73
#2022-12-15|1633.51
#2022-12-16|1617.88
#2022-12-19|1601.56
#2022-12-20|1632.53
#2022-12-21|1607.90
#2022-12-22|1618.23
#2022-12-23|1589.35
#2022-12-26|1605.91
#2022-12-27|1597.47
#2022-12-28|1575.62
#2022-12-29|1568.64
#2022-12-30|1577.18
#2023-01-02|1577.37
#2023-01-03|1587.39
#2023-01-04|1553.91
#2023-01-05|1538.75
#2023-01-06|1563.40
#2023-01-09|1587.72
#2023-01-10|1605.87
#2023-01-11|1614.82
#2023-01-12|1645.50
#2023-01-13|1661.07
#2023-01-16|1632.46
#2023-01-17|1647.97
#2023-01-18|1665.05
#2023-01-19|1653.95
#2023-01-20|1645.46
#2023-01-23|1657.45
#2023-01-24|1679.13
#2023-01-25|1701.60
#2023-01-26|1711.77
#2023-01-27|1737.19
#2023-01-30|1755.29
#2023-01-31|1757.52
#2023-02-01|1769.26
#2023-02-02|1760.82
#2023-02-03|1729.21
#2023-02-06|1711.20
#2023-02-07|1743.01
#2023-02-08|1736.56
#2023-02-09|1759.96
#2023-02-10|1754.15
#2023-02-13|1723.07
#2023-02-14|1735.37
#2023-02-15|1718.40
#2023-02-16|1749.58
#2023-02-17|1730.25
#2023-02-20|1738.09
#2023-02-21|1747.05
#2023-02-22|1714.87
#2023-02-23|1715.38
#2023-02-24|1708.28
#2023-02-27|1714.89
#2023-02-28|1711.41
#2023-03-01|1718.86
#2023-03-02|1715.55
#2023-03-03|1761.20
#2023-03-06|1794.61
#2023-03-07|1792.06
#2023-03-08|1776.44
#2023-03-09|1790.71
#2023-03-10|1795.48
#2023-03-13|1803.09
#2023-03-14|1745.55
#2023-03-15|1792.37
#2023-03-16|1770.06
#2023-03-17|1774.98
#2023-03-20|1757.06
#2023-03-21|1753.96
#2023-03-22|1789.86
#2023-03-23|1819.39
#2023-03-24|1819.22
#2023-03-27|1817.45
#2023-03-28|1824.39
#2023-03-29|1838.85
#2023-03-30|1824.91
#2023-03-31|1850.78
#2023-04-03|1854.91
#2023-04-04|1855.72
#2023-04-05|1843.09
#2023-04-06|1798.69
#2023-04-07|1820.67
#2023-04-10|1832.54
#2023-04-11|1861.08
#2023-04-12|1849.45
#2023-04-13|1867.75
#2023-04-14|1871.78
#2023-04-17|1864.36
#2023-04-18|1878.12
#2023-04-19|1849.82
#2023-04-20|1847.54
#2023-04-21|1834.96
#2023-04-24|1826.85
#2023-04-25|1824.81
#2023-04-26|1809.40
#2023-04-27|1826.20
#2023-04-28|1798.90
#2023-05-01|1810.12
#2023-05-02|1818.98
#2023-05-03|1817.38
#2023-05-04|1838.29
#2023-05-05|1828.04
#2023-05-08|1816.99
#2023-05-09|1818.45
#2023-05-10|1817.34
#2023-05-11|1804.50
#2023-05-12|1787.99
#2023-05-15|1783.53
#2023-05-16|1788.92
#2023-05-17|1786.53
#2023-05-18|1798.89
#2023-05-19|1813.83
#2023-05-22|1824.41
#2023-05-23|1830.59
#2023-05-24|1818.44
#2023-05-25|1813.42
#2023-05-26|1798.88
#2023-05-29|1813.35
#2023-05-30|1811.18
#2023-05-31|1783.89
#2023-06-01|1794.50
#2023-06-02|1824.28
#2023-06-05|1861.30
#2023-06-06|1874.24
#2023-06-07|1878.16
#2023-06-08|1871.32
#2023-06-09|1895.89
#2023-06-12|1906.96
#2023-06-13|1937.67
#2023-06-14|1943.88
#2023-06-15|1937.40
#2023-06-16|1947.10
#2023-06-19|1934.81
#2023-06-20|1932.97
#2023-06-21|1909.04
#2023-06-22|1890.15
#2023-06-23|1856.45
#2023-06-26|1881.37
#2023-06-27|1875.62
#2023-06-28|1883.89
#2023-06-29|1876.09
#2023-06-30|1882.99
#2023-07-03|1950.73
#2023-07-04|1927.90
#2023-07-05|1936.23
#2023-07-06|1907.13
#2023-07-07|1908.23
#2023-07-10|1912.32
#2023-07-11|1926.19
#2023-07-12|1924.39
#2023-07-13|1961.76
#2023-07-14|1967.76
#2023-07-17|1960.93
#2023-07-18|1997.26
#2023-07-19|2000.06
#2023-07-20|1972.16
#2023-07-21|1952.85
#2023-07-24|1987.58
#2023-07-25|2014.90
#2023-07-26|2010.93
#2023-07-27|1939.14
#2023-07-28|1962.15
#2023-07-31|1994.10
#2023-08-01|1982.60
#2023-08-02|1932.13
#2023-08-03|1934.46
#2023-08-04|1922.69
#2023-08-07|1908.00
#2023-08-08|1891.46
#2023-08-09|1902.93
#2023-08-10|1916.90
#2023-08-11|1901.08
#2023-08-14|1867.69
#2023-08-15|1869.96
#2023-08-16|1825.42
#2023-08-17|1835.55
#2023-08-18|1826.17
#2023-08-21|1828.35
#2023-08-22|1857.72
#2023-08-23|1857.46
#2023-08-24|1864.21
#2023-08-25|1841.59
#2023-08-28|1866.07
#2023-08-29|1866.08
#2023-08-30|1885.69
#2023-08-31|1905.80
#2023-09-01|1896.00
#2023-09-04|1906.31
#2023-09-05|1900.59
#2023-09-06|1894.28
#2023-09-07|1879.09
#2023-09-08|1854.50
#2023-09-11|1852.62
#2023-09-12|1855.55
#2023-09-13|1830.81
#2023-09-14|1865.67
#2023-09-15|1876.31
#2023-09-18|1878.53
#2023-09-19|1865.78
#2023-09-20|1855.31
#2023-09-21|1839.32
#2023-09-22|1822.94
#2023-09-25|1802.98
#2023-09-26|1789.45
#2023-09-27|1784.01
#2023-09-28|1754.95
#2023-09-29|1750.20
#2023-10-02|1740.50
#2023-10-03|1723.01
#2023-10-04|1673.60
#2023-10-05|1706.48
#2023-10-06|1699.40
#2023-10-09|1706.76
#2023-10-10|1722.63
#2023-10-11|1741.49
#2023-10-12|1776.59
#2023-10-13|1753.70
#2023-10-16|1730.33
#2023-10-17|1739.09
#2023-10-18|1734.19
#2023-10-19|1706.92
#2023-10-20|1681.57
#2023-10-23|1665.19
#2023-10-24|1682.19
#2023-10-25|1665.60
#2023-10-26|1614.31
#2023-10-27|1659.22
#2023-10-30|1681.02
#2023-10-31|1653.80
#2023-11-01|1689.35
#2023-11-02|1738.95
#2023-11-03|1760.73
#2023-11-06|1844.38
#2023-11-07|1812.72
#2023-11-08|1763.97
#2023-11-09|1767.50
#2023-11-10|1763.31
#2023-11-13|1753.14
#2023-11-14|1772.86
#2023-11-15|1816.54
#2023-11-16|1823.22
#2023-11-17|1850.06
#2023-11-20|1856.32
#2023-11-21|1865.03
#2023-11-22|1848.28
#2023-11-23|1854.79
#2023-11-24|1860.71
#2023-11-27|1859.36
#2023-11-28|1872.12
#2023-11-29|1881.61
#2023-11-30|1888.90
#2023-12-01|1873.37
#2023-12-04|1857.13
#2023-12-05|1828.38
#2023-12-06|1856.44
#2023-12-07|1858.65
#2023-12-08|1835.92
#2023-12-11|1821.40
#2023-12-12|1826.97
#2023-12-13|1823.64
#2023-12-14|1877.04
#2023-12-15|1929.11
#2023-12-18|1920.68
#2023-12-19|1916.05
#2023-12-20|1960.92
#2023-12-21|1958.31
#2023-12-22|1969.48
#2023-12-25|1960.43
#2023-12-26|1955.04
#2023-12-27|1978.46
#2023-12-28|2011.99
#2023-12-29|2012.33
#2024-01-01|2012.33
#2024-01-02|1994.33
#2024-01-03|1964.61
#2024-01-04|1959.24
#2024-01-05|1948.11
#2024-01-08|1945.19
#2024-01-09|1934.54
#2024-01-10|1919.41
#2024-01-11|1935.14
#2024-01-12|1948.10
#2024-01-15|1965.09
#2024-01-16|1930.53
#2024-01-17|1871.58
#2024-01-18|1864.52
#2024-01-19|1875.59
#2024-01-22|1886.24
#2024-01-23|1876.21
#2024-01-24|1887.35
#2024-01-25|1886.75
#2024-01-26|1869.70
#2024-01-29|1878.60
#2024-01-30|1893.94
#2024-01-31|1921.65
#2024-02-01|1916.82
#2024-02-02|1926.52
#2024-02-05|1918.35
#2024-02-06|1905.84
#2024-02-07|1917.32
#2024-02-08|1915.45
#2024-02-09|1907.49
#2024-02-12|1906.18
#2024-02-13|1929.05
#2024-02-14|1910.17
#2024-02-15|1951.37
#2024-02-16|1979.10
#2024-02-19|1981.75
#2024-02-20|1979.96
#2024-02-21|1975.87
#2024-02-22|1995.80
#2024-02-23|1987.36
#2024-02-26|1999.26
#2024-02-27|1997.90
#2024-02-28|1989.09
#2024-02-29|1998.05
#2024-03-01|2024.40
#2024-03-04|2034.83
#2024-03-05|2026.56
#2024-03-06|2035.69
#2024-03-07|2031.44
#2024-03-08|2064.05
#2024-03-11|2030.53
#2024-03-12|2042.81
#2024-03-13|2047.90
#2024-03-14|2043.87
#2024-03-15|2026.57
#2024-03-18|2066.96
#2024-03-19|2063.46
#2024-03-20|2051.63
#2024-03-21|2089.44
#2024-03-22|2093.83
#2024-03-25|2065.07
#2024-03-26|2073.89
#2024-03-27|2080.38
#2024-03-28|2031.53
#2024-03-29|2032.08
#2024-04-01|1984.13
#2024-04-02|1984.98
#2024-04-03|1975.65
#2024-04-04|1997.00
#2024-04-05|1974.64
#2024-04-08|1976.68
#2024-04-09|2013.75
#2024-04-10|2010.43
#2024-04-11|2004.25
#2024-04-12|2002.83
#2024-04-15|1981.59
#2024-04-16|1929.44
#2024-04-17|1925.98
#2024-04-18|1948.75
#2024-04-19|1896.38
#2024-04-22|1905.66
#2024-04-23|1909.11
#2024-04-24|1944.92
#2024-04-25|1908.12
#2024-04-26|1864.08
#2024-04-29|1877.68
#2024-04-30|1903.90
#2024-05-01|1884.85
#2024-05-02|1905.05
#2024-05-03|1918.24
#2024-05-06|1906.85
#2024-05-07|1896.91
#2024-05-08|1867.51
#2024-05-09|1884.54
#2024-05-10|1877.76
#2024-05-13|1881.22
#2024-05-14|1871.93
#2024-05-15|1876.48
#2024-05-16|1883.93
#2024-05-17|1868.31
#2024-05-20|1899.30
#2024-05-21|1879.99
#2024-05-22|1849.46
#2024-05-23|1860.51
#2024-05-24|1847.49
#2024-05-27|1863.40
#2024-05-28|1869.28
#2024-05-29|1835.31
#2024-05-30|1819.42
#2024-05-31|1847.63
#2024-06-03|1873.20
#2024-06-04|1882.47
#2024-06-05|1856.30
#2024-06-06|1873.88
#2024-06-07|1885.43
#2024-06-10|1899.36
#2024-06-11|1895.44
#2024-06-12|1905.73
#2024-06-13|1885.45
#2024-06-14|1880.59
#2024-06-17|1837.61
#2024-06-18|1856.52
#2024-06-19|1865.51
#2024-06-20|1865.35
#2024-06-21|1842.39
#2024-06-24|1834.20
#2024-06-25|1850.43
#2024-06-26|1853.14
#2024-06-27|1850.50
#2024-06-28|1857.01
#2024-07-01|1852.14
#2024-07-02|1851.60
#2024-07-03|1875.99
#2024-07-04|1890.19
#2024-07-05|1878.35
#2024-07-08|1885.41
#2024-07-09|1909.24
#2024-07-10|1914.05
#2024-07-11|1958.88
#2024-07-12|1951.14
#2024-07-15|1946.44
#2024-07-16|1937.58
#2024-07-17|1982.32
#2024-07-18|1955.61
#2024-07-19|1950.51
#2024-07-22|1918.89
#2024-07-23|1927.43
#2024-07-24|1919.05
#2024-07-25|1870.68
#2024-07-26|1879.56
#2024-07-29|1958.59
#2024-07-30|1937.99
#2024-07-31|2003.04
#2024-08-01|1954.67
#2024-08-02|1855.59
#2024-08-05|1666.17
#2024-08-06|1839.03
#2024-08-07|1815.06
#2024-08-08|1798.79
#2024-08-09|1826.99
#2024-08-12|1813.47
#2024-08-13|1875.23
#2024-08-14|1884.82
#2024-08-15|1853.07
#2024-08-16|1929.48
#2024-08-19|1912.18
#2024-08-20|1944.53
#2024-08-21|1925.38
#2024-08-22|1942.39
#2024-08-23|1967.68
#2024-08-26|1980.26
#2024-08-27|1983.05
#2024-08-28|1969.50
#2024-08-29|1965.11
#2024-08-30|1973.92
#2024-09-02|1968.10
#2024-09-03|1987.36
#2024-09-04|1907.06
#2024-09-05|1902.00
#2024-09-06|1897.56
#2024-09-09|1869.15
#2024-09-10|1859.29
#2024-09-11|1856.52
#2024-09-12|1907.88
#2024-09-13|1919.33
#2024-09-16|1922.06
#2024-09-17|1899.75
#2024-09-18|1896.55
#2024-09-19|1925.00
#2024-09-20|1938.73
#2024-09-23|1954.12
#2024-09-24|1974.11
#2024-09-25|1974.62
#2024-09-26|2021.77
#2024-09-27|2087.49
#2024-09-30|2006.09
#2024-10-01|2029.20
#2024-10-02|1960.10
#2024-10-03|1971.04
#2024-10-04|1947.39
#2024-10-07|1982.62
#2024-10-08|1960.18
#2024-10-09|1958.08
#2024-10-10|1967.66
#2024-10-11|1945.23
#2024-10-14|1933.71
#2024-10-15|1933.49
#2024-10-16|1902.01
#2024-10-17|1879.69
#2024-10-18|1884.49
#2024-10-21|1868.20
#2024-10-22|1836.02
#2024-10-23|1808.18
#2024-10-24|1815.64
#2024-10-25|1803.17
#2024-10-28|1791.97
#2024-10-29|1798.76
#2024-10-30|1810.17
#2024-10-31|1835.78
#2024-11-01|1784.59
#2024-11-04|1802.69
#2024-11-05|1832.67
#2024-11-06|1823.42
#2024-11-07|1852.02
#2024-11-08|1853.33
#2024-11-11|1816.38
#2024-11-12|1802.52
#2024-11-13|1767.80
#2024-11-14|1737.81
#2024-11-15|1742.34
#2024-11-18|1735.27
#2024-11-19|1755.37
#2024-11-20|1736.55
#2024-11-21|1742.80
#2024-11-22|1757.00
#2024-11-25|1788.21
#2024-11-26|1779.41
#2024-11-27|1773.16
#2024-11-28|1773.56
#2024-11-29|1774.37
#2024-12-02|1781.24
#2024-12-03|1811.62
#2024-12-04|1782.70
#2024-12-05|1772.74
#2024-12-06|1769.87
#2024-12-09|1752.57
#2024-12-10|1755.69
#2024-12-11|1748.11
#2024-12-12|1758.82
#2024-12-13|1717.56
#2024-12-16|1709.06
#2024-12-17|1704.12
#2024-12-18|1696.98
#2024-12-19|1646.82
#2024-12-20|1647.39
#2024-12-23|1658.31
#2024-12-24|1658.51
#2024-12-25|1660.74
#2024-12-26|1662.29
#2024-12-27|1684.00
#2024-12-30|1682.31
#2024-12-31|1682.66
#2025-01-01|1682.66
#2025-01-02|1680.11
#2025-01-03|1687.00
#2025-01-06|1675.16
#2025-01-07|1685.01
#2025-01-08|1676.19
#2025-01-09|1673.11
#2025-01-10|1667.20
#2025-01-13|1663.95
#2025-01-14|1644.16
#2025-01-15|1657.66
#2025-01-16|1674.65
#2025-01-17|1657.90
#2025-01-20|1685.59
#2025-01-21|1689.47
#2025-01-22|1693.89
#2025-01-23|1688.57
#2025-01-24|1695.87
#2025-01-27|1712.12
#2025-01-28|1680.56
#2025-01-29|1674.14
#2025-01-30|1679.67
#2025-01-31|1667.54
#2025-02-03|1605.59
#2025-02-04|1616.22
#2025-02-05|1648.68
#2025-02-06|1674.45
#2025-02-07|1674.81
#2025-02-10|1684.08
#2025-02-11|1673.68
#2025-02-12|1629.47
#2025-02-13|1681.32
#2025-02-14|1668.66
#2025-02-17|1667.20
#2025-02-18|1660.24
#2025-02-19|1674.68
#2025-02-20|1682.50
#2025-02-21|1697.45
#2025-02-24|1703.22
#2025-02-25|1692.65
#2025-02-26|1686.04
#2025-02-27|1689.52
#2025-02-28|1643.30
#2025-03-03|1660.23
#2025-03-04|1656.31
#2025-03-05|1665.44
#2025-03-06|1702.04
#2025-03-07|1692.73
#2025-03-10|1696.34
#2025-03-11|1668.03
#2025-03-12|1672.63
#2025-03-13|1680.53
#2025-03-14|1676.65
#2025-03-17|1688.08
#2025-03-18|1687.28
#2025-03-19|1694.08
#2025-03-20|1704.81
#2025-03-21|1689.01
#2025-03-24|1664.79
#2025-03-25|1679.45
#2025-03-26|1677.02
#2025-03-27|1675.93
#2025-03-28|1640.55
#2025-03-31|1586.58
#2025-04-01|1593.13
#2025-04-02|1579.46
#2025-04-03|1532.73
#2025-04-04|1517.98
#2025-04-07|1374.06
#2025-04-08|1460.54
#2025-04-09|1414.08
#2025-04-10|1545.32
#2025-04-11|1508.48
#2025-04-14|1540.43
#2025-04-15|1545.70
#2025-04-16|1522.02
#2025-04-17|1538.26
#2025-04-18|1538.88
#2025-04-21|1531.50
#2025-04-22|1529.61
#2025-04-23|1539.14
#2025-04-24|1564.45
#2025-04-25|1578.08
#2025-04-28|1608.89
#2025-04-29|1614.64
#2025-04-30|1621.10
#2025-05-01|1607.31
#2025-05-02|1644.25
#2025-05-05|1646.50
#2025-05-06|1656.28
#2025-05-07|1630.13
#2025-05-08|1617.67
#2025-05-09|1635.04
#2025-05-12|1623.68
#2025-05-13|1662.17
#2025-05-14|1655.58
#2025-05-15|1661.28
#2025-05-16|1660.08
#2025-05-19|1654.69
#2025-05-20|1651.23
#2025-05-21|1660.28
#2025-05-22|1652.30
#2025-05-23|1668.69
#2025-05-26|1679.61
#2025-05-27|1671.90
#2025-05-28|1674.12
#2025-05-29|1700.62
#2025-05-30|1704.22
#2025-06-02|1703.64
#2025-06-03|1693.14
#2025-06-04|1705.90
#2025-06-05|1695.28
#2025-06-06|1682.24
#2025-06-09|1682.48
#2025-06-10|1689.57
#2025-06-11|1712.25
#2025-06-12|1708.44
#2025-06-13|1669.15
#2025-06-16|1671.18
#2025-06-17|1676.27
#2025-06-18|1689.43
#2025-06-19|1660.63
#2025-06-20|1664.08
#2025-06-23|1637.76
#2025-06-24|1678.50
#2025-06-25|1684.32
#2025-06-26|1722.24
#2025-06-27|1736.73
#2025-06-30|1752.86
#2025-07-01|1755.29
#2025-07-02|1757.27
#2025-07-03|1768.11
#2025-07-04|1772.97
#2025-07-07|1738.11
#2025-07-08|1732.58
#2025-07-09|1741.99
#2025-07-10|1736.76
#2025-07-11|1742.86
#2025-07-14|1737.99
#2025-07-15|1721.92
#2025-07-16|1716.97
#2025-07-17|1724.43
#2025-07-18|1730.47
#2025-07-21|1746.21
#2025-07-22|1762.93
#2025-07-23|1808.15
#2025-07-24|1834.51
#2025-07-25|1772.30
#2025-07-28|1767.98
#2025-07-29|1741.75
#2025-07-30|1749.36
#2025-07-31|1732.39
#2025-08-01|1749.02
#2025-08-04|1750.10
#2025-08-05|1758.24
#2025-08-06|1771.16
#2025-08-07|1780.88
#2025-08-08|1776.57
#2025-08-11|1780.71
#2025-08-12|1788.40
#2025-08-13|1816.02
#2025-08-14|1809.85
#2025-08-15|1833.24
#2025-08-18|1825.96
#2025-08-19|1827.11
#2025-08-20|1828.18
#2025-08-21|1832.18
#2025-08-22|1833.30
#2025-08-25|1848.52
#2025-08-26|1841.99
#2025-08-27|1837.48
#2025-08-28|1847.10
#2025-08-29|1839.73
#2025-09-01|1826.34
#2025-09-02|1820.46
#2025-09-03|1809.00
#2025-09-04|1798.70
#2025-09-05|1836.55
#2025-09-08|1844.47
#2025-09-09|1847.82
#2025-09-10|1838.82
#2025-09-11|1846.81
#2025-09-12|1853.16
#2025-09-15|1858.11
#2025-09-16|1884.12
#2025-09-17|1875.11
#2025-09-18|1874.37
#2025-09-19|1867.86
#2025-09-22|1894.68
#2025-09-23|1895.82
#2025-09-24|1868.65
#2025-09-25|1869.40
#2025-09-26|1870.43
#2025-09-29|1858.42
#2025-09-30|1870.28
#2025-10-01|1864.46
#2025-10-02|1871.44
#2025-10-03|1901.31
#2025-10-06|1912.84
#2025-10-07|1912.28
#2025-10-08|1879.14
#2025-10-09|1891.22
#2025-10-10|1840.83
#2025-10-13|1843.14
#2025-10-14|1830.01
#2025-10-15|1856.86
#2025-10-16|1875.83
#2025-10-17|1873.48
#2025-10-20|1887.59
#2025-10-21|1883.45
#2025-10-22|1901.17
#2025-10-23|1886.32
#2025-10-24|1916.34
#2025-10-27|1919.25
#2025-10-28|1890.11
#2025-10-29|1882.65
#2025-10-30|1849.81
#2025-10-31|1854.25
#2025-11-03|1860.58
#2025-11-04|1864.94
#2025-11-05|1823.72
#2025-11-06|1842.40
#2025-11-07|1839.78
#2025-11-10|1852.85
#2025-11-11|1849.03
#2025-11-12|1863.77
#2025-11-13|1886.13
#2025-11-14|1882.92
#2025-11-17|1860.63
#2025-11-18|1800.18
#2025-11-19|1777.81
#2025-11-20|1790.74
#2025-11-21|1800.18
#2025-11-24|1792.83
#2025-11-25|1795.89
#2025-11-26|1841.27
#2025-11-27|1862.00
#2025-11-28|1884.36
#2025-12-01|1879.73
#2025-12-02|1877.23
#2025-12-03|1875.41
#2025-12-04|1906.53
#2025-12-05|1887.33
#2025-12-08|1911.35
#2025-12-09|1904.18
#2025-12-10|1916.55
#2025-12-11|1890.89
#2025-12-12|1931.32
#2025-12-15|1954.46
#2025-12-16|1903.32
#2025-12-17|1894.74
#2025-12-18|1880.38
#2025-12-19|1869.69
#2025-12-22|1901.10
#2025-12-23|1919.31
#2025-12-24|1927.72
#2025-12-25|1929.31
#2025-12-26|1917.96
#2025-12-29|1929.62
#2025-12-30|1905.18
#2025-12-31|1900.96
#2026-01-01|1900.96
#2026-01-02|1899.83
#2026-01-05|1924.90
#2026-01-06|1978.38
#2026-01-07|1983.43
#2026-01-08|1944.66
#2026-01-09|1944.17
#2026-01-12|1949.78
#2026-01-13|1994.67
#2026-01-14|2027.95
#2026-01-15|2047.53
#2026-01-16|2068.97