Table Data - NASDAQ DM Asia Chemicals Large Mid Cap NTR Index
| Title | NASDAQ DM Asia Chemicals Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQDMASIA5520LMN |
| 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 2026-01-14 |
| Last Updated | 2026-01-14 10:43 PM CST |
| Notes | For more information about this series, see: NQDMASIA5520LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 676.34 |
| 2001-04-02 | 671.30 |
| 2001-04-03 | 696.85 |
| 2001-04-04 | 713.90 |
| 2001-04-05 | 729.21 |
| 2001-04-06 | 734.04 |
| 2001-04-09 | 711.78 |
| 2001-04-10 | 712.09 |
| 2001-04-11 | 720.42 |
| 2001-04-12 | 739.25 |
| 2001-04-13 | . |
| 2001-04-16 | 723.58 |
| 2001-04-17 | 736.77 |
| 2001-04-18 | 754.67 |
| 2001-04-19 | 766.74 |
| 2001-04-20 | 761.99 |
| 2001-04-23 | 771.09 |
| 2001-04-24 | 776.32 |
| 2001-04-25 | 777.77 |
| 2001-04-26 | 783.09 |
| 2001-04-27 | 782.29 |
| 2001-04-30 | 783.87 |
| 2001-05-01 | 818.14 |
| 2001-05-02 | 811.68 |
| 2001-05-03 | 818.05 |
| 2001-05-04 | 818.18 |
| 2001-05-07 | 810.34 |
| 2001-05-08 | 796.78 |
| 2001-05-09 | 778.82 |
| 2001-05-10 | 781.03 |
| 2001-05-11 | 781.87 |
| 2001-05-14 | 763.90 |
| 2001-05-15 | 770.17 |
| 2001-05-16 | 752.51 |
| 2001-05-17 | 762.77 |
| 2001-05-18 | 756.48 |
| 2001-05-21 | 775.01 |
| 2001-05-22 | 770.75 |
| 2001-05-23 | 789.07 |
| 2001-05-24 | 792.04 |
| 2001-05-25 | 773.39 |
| 2001-05-28 | . |
| 2001-05-29 | 776.28 |
| 2001-05-30 | 767.31 |
| 2001-05-31 | 763.61 |
| 2001-06-01 | 763.89 |
| 2001-06-04 | 760.90 |
| 2001-06-05 | 745.65 |
| 2001-06-06 | 739.30 |
| 2001-06-07 | 755.19 |
| 2001-06-08 | 750.80 |
| 2001-06-11 | 741.10 |
| 2001-06-12 | 712.92 |
| 2001-06-13 | 714.12 |
| 2001-06-14 | 719.25 |
| 2001-06-15 | 709.69 |
| 2001-06-18 | 703.14 |
| 2001-06-19 | 700.46 |
| 2001-06-20 | 698.59 |
| 2001-06-21 | 708.77 |
| 2001-06-22 | 720.68 |
| 2001-06-25 | 711.54 |
| 2001-06-26 | 714.56 |
| 2001-06-27 | 716.62 |
| 2001-06-28 | 700.07 |
| 2001-06-29 | 701.85 |
| 2001-07-02 | 700.37 |
| 2001-07-03 | 700.65 |
| 2001-07-04 | . |
| 2001-07-05 | 674.96 |
| 2001-07-06 | 664.14 |
| 2001-07-09 | 665.67 |
| 2001-07-10 | 670.47 |
| 2001-07-11 | 660.12 |
| 2001-07-12 | 666.74 |
| 2001-07-13 | 663.65 |
| 2001-07-16 | 663.85 |
| 2001-07-17 | 650.12 |
| 2001-07-18 | 640.08 |
| 2001-07-19 | 651.29 |
| 2001-07-20 | 653.37 |
| 2001-07-23 | 622.86 |
| 2001-07-24 | 621.60 |
| 2001-07-25 | 632.56 |
| 2001-07-26 | 626.26 |
| 2001-07-27 | 615.62 |
| 2001-07-30 | 604.37 |
| 2001-07-31 | 618.46 |
| 2001-08-01 | 623.97 |
| 2001-08-02 | 646.55 |
| 2001-08-03 | 645.19 |
| 2001-08-06 | 647.24 |
| 2001-08-07 | 646.44 |
| 2001-08-08 | 650.68 |
| 2001-08-09 | 627.37 |
| 2001-08-10 | 630.04 |
| 2001-08-13 | 615.60 |
| 2001-08-14 | 629.30 |
| 2001-08-15 | 634.49 |
| 2001-08-16 | 628.42 |
| 2001-08-17 | 620.16 |
| 2001-08-20 | 615.67 |
| 2001-08-21 | 627.32 |
| 2001-08-22 | 625.00 |
| 2001-08-23 | 618.19 |
| 2001-08-24 | 614.91 |
| 2001-08-27 | 611.60 |
| 2001-08-28 | 597.97 |
| 2001-08-29 | 596.08 |
| 2001-08-30 | 586.64 |
| 2001-08-31 | 581.30 |
| 2001-09-03 | . |
| 2001-09-04 | 555.60 |
| 2001-09-05 | 548.34 |
| 2001-09-06 | 534.71 |
| 2001-09-07 | 529.95 |
| 2001-09-10 | 516.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 492.60 |
| 2001-09-18 | 506.32 |
| 2001-09-19 | 534.44 |
| 2001-09-20 | 519.69 |
| 2001-09-21 | 500.65 |
| 2001-09-24 | 496.94 |
| 2001-09-25 | 511.17 |
| 2001-09-26 | 507.56 |
| 2001-09-27 | 502.91 |
| 2001-09-28 | 517.50 |
| 2001-10-01 | 536.51 |
| 2001-10-02 | 539.06 |
| 2001-10-03 | 525.26 |
| 2001-10-04 | 540.82 |
| 2001-10-05 | 544.49 |
| 2001-10-08 | 546.37 |
| 2001-10-09 | 526.40 |
| 2001-10-10 | 515.20 |
| 2001-10-11 | 533.98 |
| 2001-10-12 | 552.02 |
| 2001-10-15 | 556.97 |
| 2001-10-16 | 561.71 |
| 2001-10-17 | 569.99 |
| 2001-10-18 | 555.51 |
| 2001-10-19 | 556.00 |
| 2001-10-22 | 570.47 |
| 2001-10-23 | 577.43 |
| 2001-10-24 | 576.74 |
| 2001-10-25 | 586.51 |
| 2001-10-26 | 587.26 |
| 2001-10-29 | 576.13 |
| 2001-10-30 | 559.21 |
| 2001-10-31 | 556.21 |
| 2001-11-01 | 561.53 |
| 2001-11-02 | 568.48 |
| 2001-11-05 | 577.91 |
| 2001-11-06 | 593.12 |
| 2001-11-07 | 572.50 |
| 2001-11-08 | 587.37 |
| 2001-11-09 | 581.34 |
| 2001-11-12 | 570.52 |
| 2001-11-13 | 554.46 |
| 2001-11-14 | 553.39 |
| 2001-11-15 | 576.83 |
| 2001-11-16 | 586.37 |
| 2001-11-19 | 588.37 |
| 2001-11-20 | 587.35 |
| 2001-11-21 | 579.53 |
| 2001-11-22 | . |
| 2001-11-23 | 583.28 |
| 2001-11-26 | 607.34 |
| 2001-11-27 | 608.00 |
| 2001-11-28 | 593.94 |
| 2001-11-29 | 596.54 |
| 2001-11-30 | 597.47 |
| 2001-12-03 | 585.41 |
| 2001-12-04 | 592.03 |
| 2001-12-05 | 606.25 |
| 2001-12-06 | 606.15 |
| 2001-12-07 | 599.62 |
| 2001-12-10 | 587.32 |
| 2001-12-11 | 582.88 |
| 2001-12-12 | 602.97 |
| 2001-12-13 | 582.78 |
| 2001-12-14 | 578.79 |
| 2001-12-17 | 565.47 |
| 2001-12-18 | 570.87 |
| 2001-12-19 | 575.38 |
| 2001-12-20 | 571.86 |
| 2001-12-21 | 553.42 |
| 2001-12-24 | 551.70 |
| 2001-12-25 | . |
| 2001-12-26 | 549.10 |
| 2001-12-27 | 558.64 |
| 2001-12-28 | 576.05 |
| 2001-12-31 | 576.66 |
| 2002-01-01 | . |
| 2002-01-02 | 572.04 |
| 2002-01-03 | 573.88 |
| 2002-01-04 | 580.36 |
| 2002-01-07 | 588.87 |
| 2002-01-08 | 569.42 |
| 2002-01-09 | 568.82 |
| 2002-01-10 | 562.62 |
| 2002-01-11 | 561.19 |
| 2002-01-14 | 562.81 |
| 2002-01-15 | 544.28 |
| 2002-01-16 | 549.13 |
| 2002-01-17 | 542.40 |
| 2002-01-18 | 560.37 |
| 2002-01-21 | . |
| 2002-01-22 | 542.14 |
| 2002-01-23 | 533.50 |
| 2002-01-24 | 536.51 |
| 2002-01-25 | 539.41 |
| 2002-01-28 | 549.53 |
| 2002-01-29 | 540.61 |
| 2002-01-30 | 532.47 |
| 2002-01-31 | 529.82 |
| 2002-02-01 | 520.30 |
| 2002-02-04 | 520.43 |
| 2002-02-05 | 513.49 |
| 2002-02-06 | 516.61 |
| 2002-02-07 | 523.43 |
| 2002-02-08 | 525.03 |
| 2002-02-11 | 529.71 |
| 2002-02-12 | 540.19 |
| 2002-02-13 | 551.29 |
| 2002-02-14 | 565.66 |
| 2002-02-15 | 564.40 |
| 2002-02-18 | . |
| 2002-02-19 | 547.23 |
| 2002-02-20 | 544.10 |
| 2002-02-21 | 567.09 |
| 2002-02-22 | 568.85 |
| 2002-02-25 | 568.47 |
| 2002-02-26 | 564.09 |
| 2002-02-27 | 582.83 |
| 2002-02-28 | 592.81 |
| 2002-03-01 | 610.12 |
| 2002-03-04 | 657.34 |
| 2002-03-05 | 642.15 |
| 2002-03-06 | 643.50 |
| 2002-03-07 | 657.02 |
| 2002-03-08 | 662.98 |
| 2002-03-11 | 673.29 |
| 2002-03-12 | 650.89 |
| 2002-03-13 | 628.87 |
| 2002-03-14 | 637.73 |
| 2002-03-15 | 657.90 |
| 2002-03-18 | 645.87 |
| 2002-03-19 | 663.28 |
| 2002-03-20 | 657.46 |
| 2002-03-21 | 654.74 |
| 2002-03-22 | 631.38 |
| 2002-03-25 | 624.67 |
| 2002-03-26 | 623.69 |
| 2002-03-27 | 642.77 |
| 2002-03-28 | 646.35 |
| 2002-03-29 | . |
| 2002-04-01 | 623.53 |
| 2002-04-02 | 639.83 |
| 2002-04-03 | 661.44 |
| 2002-04-04 | 677.29 |
| 2002-04-05 | 676.67 |
| 2002-04-08 | 674.50 |
| 2002-04-09 | 654.92 |
| 2002-04-10 | 656.82 |
| 2002-04-11 | 645.63 |
| 2002-04-12 | 642.99 |
| 2002-04-15 | 661.59 |
| 2002-04-16 | 668.63 |
| 2002-04-17 | 680.40 |
| 2002-04-18 | 687.57 |
| 2002-04-19 | 686.37 |
| 2002-04-22 | 688.35 |
| 2002-04-23 | 697.00 |
| 2002-04-24 | 704.25 |
| 2002-04-25 | 712.64 |
| 2002-04-26 | 703.56 |
| 2002-04-29 | 702.27 |
| 2002-04-30 | 682.68 |
| 2002-05-01 | 689.09 |
| 2002-05-02 | 692.03 |
| 2002-05-03 | 697.40 |
| 2002-05-06 | 695.21 |
| 2002-05-07 | 680.43 |
| 2002-05-08 | 679.61 |
| 2002-05-09 | 687.35 |
| 2002-05-10 | 688.44 |
| 2002-05-13 | 671.27 |
| 2002-05-14 | 662.14 |
| 2002-05-15 | 687.72 |
| 2002-05-16 | 692.20 |
| 2002-05-17 | 701.20 |
| 2002-05-20 | 702.46 |
| 2002-05-21 | 716.18 |
| 2002-05-22 | 720.19 |
| 2002-05-23 | 711.04 |
| 2002-05-24 | 717.12 |
| 2002-05-27 | . |
| 2002-05-28 | 705.28 |
| 2002-05-29 | 692.99 |
| 2002-05-30 | 694.01 |
| 2002-05-31 | 689.41 |
| 2002-06-03 | 700.75 |
| 2002-06-04 | 688.02 |
| 2002-06-05 | 687.18 |
| 2002-06-06 | 685.99 |
| 2002-06-07 | 674.03 |
| 2002-06-10 | 674.67 |
| 2002-06-11 | 675.47 |
| 2002-06-12 | 661.27 |
| 2002-06-13 | 656.78 |
| 2002-06-14 | 664.17 |
| 2002-06-17 | 642.63 |
| 2002-06-18 | 659.83 |
| 2002-06-19 | 637.57 |
| 2002-06-20 | 660.14 |
| 2002-06-21 | 660.25 |
| 2002-06-24 | 658.21 |
| 2002-06-25 | 664.37 |
| 2002-06-26 | 652.80 |
| 2002-06-27 | 661.07 |
| 2002-06-28 | 686.75 |
| 2002-07-01 | 674.49 |
| 2002-07-02 | 670.25 |
| 2002-07-03 | 683.11 |
| 2002-07-04 | . |
| 2002-07-05 | 673.51 |
| 2002-07-08 | 678.15 |
| 2002-07-09 | 687.54 |
| 2002-07-10 | 679.45 |
| 2002-07-11 | 668.31 |
| 2002-07-12 | 673.56 |
| 2002-07-15 | 666.97 |
| 2002-07-16 | 658.64 |
| 2002-07-17 | 667.60 |
| 2002-07-18 | 697.54 |
| 2002-07-19 | 670.02 |
| 2002-07-22 | 658.37 |
| 2002-07-23 | 662.55 |
| 2002-07-24 | 651.74 |
| 2002-07-25 | 644.17 |
| 2002-07-26 | 604.59 |
| 2002-07-29 | 595.53 |
| 2002-07-30 | 607.43 |
| 2002-07-31 | 605.23 |
| 2002-08-01 | 597.35 |
| 2002-08-02 | 581.08 |
| 2002-08-05 | 576.03 |
| 2002-08-06 | 560.20 |
| 2002-08-07 | 595.62 |
| 2002-08-08 | 586.70 |
| 2002-08-09 | 599.50 |
| 2002-08-12 | 588.11 |
| 2002-08-13 | 583.27 |
| 2002-08-14 | 597.51 |
| 2002-08-15 | 600.76 |
| 2002-08-16 | 605.49 |
| 2002-08-19 | 582.52 |
| 2002-08-20 | 582.11 |
| 2002-08-21 | 596.10 |
| 2002-08-22 | 612.60 |
| 2002-08-23 | 615.72 |
| 2002-08-26 | 633.24 |
| 2002-08-27 | 628.61 |
| 2002-08-28 | 611.11 |
| 2002-08-29 | 604.40 |
| 2002-08-30 | 602.52 |
| 2002-09-02 | . |
| 2002-09-03 | 578.30 |
| 2002-09-04 | 557.53 |
| 2002-09-05 | 562.16 |
| 2002-09-06 | 551.90 |
| 2002-09-09 | 566.20 |
| 2002-09-10 | 571.63 |
| 2002-09-11 | 575.09 |
| 2002-09-12 | 577.90 |
| 2002-09-13 | 570.18 |
| 2002-09-16 | 564.79 |
| 2002-09-17 | 569.56 |
| 2002-09-18 | 567.07 |
| 2002-09-19 | 573.75 |
| 2002-09-20 | 552.65 |
| 2002-09-23 | 550.35 |
| 2002-09-24 | 551.18 |
| 2002-09-25 | 540.47 |
| 2002-09-26 | 551.41 |
| 2002-09-27 | 561.16 |
| 2002-09-30 | 559.27 |
| 2002-10-01 | 539.48 |
| 2002-10-02 | 529.57 |
| 2002-10-03 | 516.46 |
| 2002-10-04 | 517.48 |
| 2002-10-07 | 487.18 |
| 2002-10-08 | 492.42 |
| 2002-10-09 | 482.40 |
| 2002-10-10 | 478.07 |
| 2002-10-11 | 483.28 |
| 2002-10-14 | 482.96 |
| 2002-10-15 | 496.71 |
| 2002-10-16 | 505.69 |
| 2002-10-17 | 502.96 |
| 2002-10-18 | 508.45 |
| 2002-10-21 | 505.43 |
| 2002-10-22 | 487.14 |
| 2002-10-23 | 484.52 |
| 2002-10-24 | 475.60 |
| 2002-10-25 | 492.84 |
| 2002-10-28 | 493.09 |
| 2002-10-29 | 497.73 |
| 2002-10-30 | 505.44 |
| 2002-10-31 | 501.48 |
| 2002-11-01 | 501.94 |
| 2002-11-04 | 501.04 |
| 2002-11-05 | 534.75 |
| 2002-11-06 | 531.49 |
| 2002-11-07 | 533.91 |
| 2002-11-08 | 529.52 |
| 2002-11-11 | 523.07 |
| 2002-11-12 | 513.72 |
| 2002-11-13 | 505.72 |
| 2002-11-14 | 504.74 |
| 2002-11-15 | 516.65 |
| 2002-11-18 | 509.33 |
| 2002-11-19 | 512.82 |
| 2002-11-20 | 515.82 |
| 2002-11-21 | 530.93 |
| 2002-11-22 | 537.27 |
| 2002-11-25 | 552.90 |
| 2002-11-26 | 543.89 |
| 2002-11-27 | 539.45 |
| 2002-11-28 | . |
| 2002-11-29 | 566.91 |
| 2002-12-02 | 550.56 |
| 2002-12-03 | 552.29 |
| 2002-12-04 | 534.38 |
| 2002-12-05 | 527.87 |
| 2002-12-06 | 533.58 |
| 2002-12-09 | 540.35 |
| 2002-12-10 | 543.83 |
| 2002-12-11 | 544.13 |
| 2002-12-12 | 541.15 |
| 2002-12-13 | 535.50 |
| 2002-12-16 | 536.30 |
| 2002-12-17 | 537.91 |
| 2002-12-18 | 524.47 |
| 2002-12-19 | 529.28 |
| 2002-12-20 | 530.55 |
| 2002-12-23 | 532.14 |
| 2002-12-24 | 540.03 |
| 2002-12-25 | . |
| 2002-12-26 | 551.77 |
| 2002-12-27 | 557.46 |
| 2002-12-30 | 560.86 |
| 2002-12-31 | 560.18 |
| 2003-01-01 | . |
| 2003-01-02 | 554.92 |
| 2003-01-03 | 554.99 |
| 2003-01-06 | 563.42 |
| 2003-01-07 | 557.87 |
| 2003-01-08 | 547.95 |
| 2003-01-09 | 550.93 |
| 2003-01-10 | 549.84 |
| 2003-01-13 | 552.59 |
| 2003-01-14 | 570.87 |
| 2003-01-15 | 579.94 |
| 2003-01-16 | 576.98 |
| 2003-01-17 | 579.73 |
| 2003-01-20 | . |
| 2003-01-21 | 578.19 |
| 2003-01-22 | 570.65 |
| 2003-01-23 | 581.64 |
| 2003-01-24 | 582.72 |
| 2003-01-27 | 567.35 |
| 2003-01-28 | 564.32 |
| 2003-01-29 | 555.20 |
| 2003-01-30 | 551.98 |
| 2003-01-31 | 552.22 |
| 2003-02-03 | 552.60 |
| 2003-02-04 | 554.43 |
| 2003-02-05 | 559.20 |
| 2003-02-06 | 550.70 |
| 2003-02-07 | 551.32 |
| 2003-02-10 | 544.70 |
| 2003-02-11 | 543.02 |
| 2003-02-12 | 549.79 |
| 2003-02-13 | 544.67 |
| 2003-02-14 | 548.72 |
| 2003-02-17 | . |
| 2003-02-18 | 558.64 |
| 2003-02-19 | 558.14 |
| 2003-02-20 | 557.96 |
| 2003-02-21 | 552.62 |
| 2003-02-24 | 561.70 |
| 2003-02-25 | 552.90 |
| 2003-02-26 | 558.78 |
| 2003-02-27 | 549.44 |
| 2003-02-28 | 547.40 |
| 2003-03-03 | 549.41 |
| 2003-03-04 | 556.19 |
| 2003-03-05 | 559.29 |
| 2003-03-06 | 554.13 |
| 2003-03-07 | 541.76 |
| 2003-03-10 | 532.92 |
| 2003-03-11 | 517.13 |
| 2003-03-12 | 516.90 |
| 2003-03-13 | 507.44 |
| 2003-03-14 | 515.36 |
| 2003-03-17 | 514.25 |
| 2003-03-18 | 525.03 |
| 2003-03-19 | 527.99 |
| 2003-03-20 | 542.67 |
| 2003-03-21 | 536.88 |
| 2003-03-24 | 557.51 |
| 2003-03-25 | 543.68 |
| 2003-03-26 | 557.32 |
| 2003-03-27 | 551.08 |
| 2003-03-28 | 545.46 |
| 2003-03-31 | 530.70 |
| 2003-04-01 | 515.37 |
| 2003-04-02 | 528.68 |
| 2003-04-03 | 523.02 |
| 2003-04-04 | 516.19 |
| 2003-04-07 | 527.53 |
| 2003-04-08 | 519.96 |
| 2003-04-09 | 511.76 |
| 2003-04-10 | 510.44 |
| 2003-04-11 | 501.20 |
| 2003-04-14 | 496.70 |
| 2003-04-15 | 502.61 |
| 2003-04-16 | 507.49 |
| 2003-04-17 | 511.69 |
| 2003-04-18 | . |
| 2003-04-21 | 515.61 |
| 2003-04-22 | 506.33 |
| 2003-04-23 | 502.11 |
| 2003-04-24 | 505.86 |
| 2003-04-25 | 497.37 |
| 2003-04-28 | 499.01 |
| 2003-04-29 | 499.70 |
| 2003-04-30 | 522.56 |
| 2003-05-01 | 521.15 |
| 2003-05-02 | 524.31 |
| 2003-05-05 | 525.55 |
| 2003-05-06 | 539.08 |
| 2003-05-07 | 548.10 |
| 2003-05-08 | 541.88 |
| 2003-05-09 | 548.87 |
| 2003-05-12 | 561.92 |
| 2003-05-13 | 550.78 |
| 2003-05-14 | 553.65 |
| 2003-05-15 | 542.94 |
| 2003-05-16 | 543.93 |
| 2003-05-19 | 530.52 |
| 2003-05-20 | 531.36 |
| 2003-05-21 | 524.04 |
| 2003-05-22 | 524.94 |
| 2003-05-23 | 538.15 |
| 2003-05-26 | . |
| 2003-05-27 | 534.58 |
| 2003-05-28 | 530.40 |
| 2003-05-29 | 536.84 |
| 2003-05-30 | 533.66 |
| 2003-06-02 | 546.56 |
| 2003-06-03 | 546.27 |
| 2003-06-04 | 545.12 |
| 2003-06-05 | 559.87 |
| 2003-06-06 | 561.54 |
| 2003-06-09 | 573.38 |
| 2003-06-10 | 568.92 |
| 2003-06-11 | 571.60 |
| 2003-06-12 | 573.20 |
| 2003-06-13 | 576.15 |
| 2003-06-16 | 572.12 |
| 2003-06-17 | 580.49 |
| 2003-06-18 | 583.59 |
| 2003-06-19 | 577.17 |
| 2003-06-20 | 586.16 |
| 2003-06-23 | 597.07 |
| 2003-06-24 | 578.95 |
| 2003-06-25 | 582.37 |
| 2003-06-26 | 578.17 |
| 2003-06-27 | 592.64 |
| 2003-06-30 | 585.19 |
| 2003-07-01 | 592.25 |
| 2003-07-02 | 618.10 |
| 2003-07-03 | 627.06 |
| 2003-07-04 | . |
| 2003-07-07 | 628.56 |
| 2003-07-08 | 629.17 |
| 2003-07-09 | 644.41 |
| 2003-07-10 | 643.59 |
| 2003-07-11 | 624.54 |
| 2003-07-14 | 638.22 |
| 2003-07-15 | 642.62 |
| 2003-07-16 | 628.26 |
| 2003-07-17 | 612.86 |
| 2003-07-18 | 615.73 |
| 2003-07-21 | 617.97 |
| 2003-07-22 | 617.41 |
| 2003-07-23 | 622.28 |
| 2003-07-24 | 622.31 |
| 2003-07-25 | 620.23 |
| 2003-07-28 | 625.79 |
| 2003-07-29 | 619.17 |
| 2003-07-30 | 600.52 |
| 2003-07-31 | 599.04 |
| 2003-08-01 | 599.99 |
| 2003-08-04 | 597.21 |
| 2003-08-05 | 599.24 |
| 2003-08-06 | 598.37 |
| 2003-08-07 | 604.64 |
| 2003-08-08 | 610.97 |
| 2003-08-11 | 623.59 |
| 2003-08-12 | 627.76 |
| 2003-08-13 | 642.99 |
| 2003-08-14 | 655.65 |
| 2003-08-15 | 658.30 |
| 2003-08-18 | 670.92 |
| 2003-08-19 | 679.96 |
| 2003-08-20 | 702.09 |
| 2003-08-21 | 703.79 |
| 2003-08-22 | 696.82 |
| 2003-08-25 | 692.19 |
| 2003-08-26 | 701.17 |
| 2003-08-27 | 699.20 |
| 2003-08-28 | 704.27 |
| 2003-08-29 | 722.97 |
| 2003-09-01 | . |
| 2003-09-02 | 753.67 |
| 2003-09-03 | 747.56 |
| 2003-09-04 | 726.83 |
| 2003-09-05 | 736.13 |
| 2003-09-08 | 736.16 |
| 2003-09-09 | 745.91 |
| 2003-09-10 | 736.32 |
| 2003-09-11 | 715.48 |
| 2003-09-12 | 731.48 |
| 2003-09-15 | 730.73 |
| 2003-09-16 | 735.78 |
| 2003-09-17 | 738.05 |
| 2003-09-18 | 753.44 |
| 2003-09-19 | 748.01 |
| 2003-09-22 | 735.53 |
| 2003-09-23 | 738.53 |
| 2003-09-24 | 747.08 |
| 2003-09-25 | 733.72 |
| 2003-09-26 | 721.43 |
| 2003-09-29 | 707.20 |
| 2003-09-30 | 715.81 |
| 2003-10-01 | 729.57 |
| 2003-10-02 | 746.48 |
| 2003-10-03 | 764.14 |
| 2003-10-06 | 761.27 |
| 2003-10-07 | 775.27 |
| 2003-10-08 | 764.80 |
| 2003-10-09 | 767.99 |
| 2003-10-10 | 783.47 |
| 2003-10-13 | 780.77 |
| 2003-10-14 | 787.74 |
| 2003-10-15 | 795.52 |
| 2003-10-16 | 799.47 |
| 2003-10-17 | 813.73 |
| 2003-10-20 | 816.98 |
| 2003-10-21 | 817.80 |
| 2003-10-22 | 814.79 |
| 2003-10-23 | 770.81 |
| 2003-10-24 | 777.87 |
| 2003-10-27 | 786.93 |
| 2003-10-28 | 784.56 |
| 2003-10-29 | 796.99 |
| 2003-10-30 | 800.87 |
| 2003-10-31 | 783.98 |
| 2003-11-03 | 774.99 |
| 2003-11-04 | 806.55 |
| 2003-11-05 | 807.25 |
| 2003-11-06 | 784.24 |
| 2003-11-07 | 800.86 |
| 2003-11-10 | 811.05 |
| 2003-11-11 | 793.84 |
| 2003-11-12 | 784.38 |
| 2003-11-13 | 800.03 |
| 2003-11-14 | 784.46 |
| 2003-11-17 | 747.72 |
| 2003-11-18 | 758.28 |
| 2003-11-19 | 732.24 |
| 2003-11-20 | 743.43 |
| 2003-11-21 | 747.66 |
| 2003-11-24 | 744.82 |
| 2003-11-25 | 747.06 |
| 2003-11-26 | 767.45 |
| 2003-11-27 | . |
| 2003-11-28 | 761.73 |
| 2003-12-01 | 784.16 |
| 2003-12-02 | 788.34 |
| 2003-12-03 | 788.00 |
| 2003-12-04 | 791.52 |
| 2003-12-05 | 791.34 |
| 2003-12-08 | 772.72 |
| 2003-12-09 | 775.19 |
| 2003-12-10 | 748.60 |
| 2003-12-11 | 755.61 |
| 2003-12-12 | 776.35 |
| 2003-12-15 | 797.83 |
| 2003-12-16 | 792.24 |
| 2003-12-17 | 783.03 |
| 2003-12-18 | 771.84 |
| 2003-12-19 | 790.88 |
| 2003-12-22 | 805.85 |
| 2003-12-23 | 806.26 |
| 2003-12-24 | 805.00 |
| 2003-12-25 | . |
| 2003-12-26 | 811.65 |
| 2003-12-29 | 821.43 |
| 2003-12-30 | 836.05 |
| 2003-12-31 | 834.21 |
| 2004-01-01 | . |
| 2004-01-02 | 835.38 |
| 2004-01-05 | 854.68 |
| 2004-01-06 | 847.73 |
| 2004-01-07 | 840.71 |
| 2004-01-08 | 847.89 |
| 2004-01-09 | 843.76 |
| 2004-01-12 | 843.29 |
| 2004-01-13 | 834.35 |
| 2004-01-14 | 839.48 |
| 2004-01-15 | 830.54 |
| 2004-01-16 | 828.50 |
| 2004-01-19 | . |
| 2004-01-20 | 831.83 |
| 2004-01-21 | 833.70 |
| 2004-01-22 | 835.27 |
| 2004-01-23 | 844.03 |
| 2004-01-26 | 828.94 |
| 2004-01-27 | 833.40 |
| 2004-01-28 | 821.88 |
| 2004-01-29 | 810.44 |
| 2004-01-30 | 820.10 |
| 2004-02-02 | 817.52 |
| 2004-02-03 | 819.84 |
| 2004-02-04 | 800.60 |
| 2004-02-05 | 795.91 |
| 2004-02-06 | 797.18 |
| 2004-02-09 | 799.34 |
| 2004-02-10 | 791.86 |
| 2004-02-11 | 791.86 |
| 2004-02-12 | 784.34 |
| 2004-02-13 | 781.53 |
| 2004-02-16 | . |
| 2004-02-17 | 800.68 |
| 2004-02-18 | 788.25 |
| 2004-02-19 | 787.80 |
| 2004-02-20 | 774.23 |
| 2004-02-23 | 787.74 |
| 2004-02-24 | 776.78 |
| 2004-02-25 | 763.13 |
| 2004-02-26 | 763.07 |
| 2004-02-27 | 783.22 |
| 2004-03-01 | 807.65 |
| 2004-03-02 | 810.38 |
| 2004-03-03 | 800.28 |
| 2004-03-04 | 798.77 |
| 2004-03-05 | 796.84 |
| 2004-03-08 | 790.74 |
| 2004-03-09 | 803.67 |
| 2004-03-10 | 793.01 |
| 2004-03-11 | 782.00 |
| 2004-03-12 | 780.07 |
| 2004-03-15 | 783.83 |
| 2004-03-16 | 792.30 |
| 2004-03-17 | 808.89 |
| 2004-03-18 | 822.76 |
| 2004-03-19 | 808.48 |
| 2004-03-22 | 803.12 |
| 2004-03-23 | 806.80 |
| 2004-03-24 | 817.69 |
| 2004-03-25 | 838.55 |
| 2004-03-26 | 878.82 |
| 2004-03-29 | 883.31 |
| 2004-03-30 | 877.46 |
| 2004-03-31 | 892.83 |
| 2004-04-01 | 881.83 |
| 2004-04-02 | 888.74 |
| 2004-04-05 | 896.41 |
| 2004-04-06 | 899.74 |
| 2004-04-07 | 905.85 |
| 2004-04-08 | 894.36 |
| 2004-04-09 | . |
| 2004-04-12 | 883.49 |
| 2004-04-13 | 881.50 |
| 2004-04-14 | 864.20 |
| 2004-04-15 | 849.77 |
| 2004-04-16 | 857.51 |
| 2004-04-19 | 855.87 |
| 2004-04-20 | 883.74 |
| 2004-04-21 | 878.22 |
| 2004-04-22 | 876.86 |
| 2004-04-23 | 895.40 |
| 2004-04-26 | 908.60 |
| 2004-04-27 | 889.66 |
| 2004-04-28 | 882.82 |
| 2004-04-29 | 880.93 |
| 2004-04-30 | 853.99 |
| 2004-05-03 | 853.64 |
| 2004-05-04 | 857.87 |
| 2004-05-05 | 867.43 |
| 2004-05-06 | 845.27 |
| 2004-05-07 | 825.82 |
| 2004-05-10 | 784.74 |
| 2004-05-11 | 791.84 |
| 2004-05-12 | 815.59 |
| 2004-05-13 | 791.88 |
| 2004-05-14 | 784.67 |
| 2004-05-17 | 753.67 |
| 2004-05-18 | 777.99 |
| 2004-05-19 | 803.52 |
| 2004-05-20 | 789.69 |
| 2004-05-21 | 797.18 |
| 2004-05-24 | 799.02 |
| 2004-05-25 | 792.50 |
| 2004-05-26 | 811.93 |
| 2004-05-27 | 806.79 |
| 2004-05-28 | 812.43 |
| 2004-05-31 | . |
| 2004-06-01 | 813.97 |
| 2004-06-02 | 803.21 |
| 2004-06-03 | 780.95 |
| 2004-06-04 | 781.43 |
| 2004-06-07 | 809.31 |
| 2004-06-08 | 811.56 |
| 2004-06-09 | 812.80 |
| 2004-06-10 | 810.01 |
| 2004-06-11 | . |
| 2004-06-14 | 794.21 |
| 2004-06-15 | 797.85 |
| 2004-06-16 | 804.25 |
| 2004-06-17 | 808.78 |
| 2004-06-18 | 797.35 |
| 2004-06-21 | 808.01 |
| 2004-06-22 | 804.92 |
| 2004-06-23 | 810.46 |
| 2004-06-24 | 834.74 |
| 2004-06-25 | 827.92 |
| 2004-06-28 | 835.28 |
| 2004-06-29 | 826.52 |
| 2004-06-30 | 825.54 |
| 2004-07-01 | 836.66 |
| 2004-07-02 | 825.24 |
| 2004-07-05 | . |
| 2004-07-06 | 816.01 |
| 2004-07-07 | 819.70 |
| 2004-07-08 | 810.89 |
| 2004-07-09 | 806.30 |
| 2004-07-12 | 814.34 |
| 2004-07-13 | 804.85 |
| 2004-07-14 | 782.09 |
| 2004-07-15 | 779.36 |
| 2004-07-16 | 798.09 |
| 2004-07-19 | 801.15 |
| 2004-07-20 | 776.05 |
| 2004-07-21 | 783.18 |
| 2004-07-22 | 776.85 |
| 2004-07-23 | 760.77 |
| 2004-07-26 | 754.24 |
| 2004-07-27 | 736.52 |
| 2004-07-28 | 745.31 |
| 2004-07-29 | 734.87 |
| 2004-07-30 | 744.66 |
| 2004-08-02 | 757.73 |
| 2004-08-03 | 757.61 |
| 2004-08-04 | 742.63 |
| 2004-08-05 | 748.59 |
| 2004-08-06 | 755.88 |
| 2004-08-09 | 744.40 |
| 2004-08-10 | 746.27 |
| 2004-08-11 | 754.75 |
| 2004-08-12 | 744.73 |
| 2004-08-13 | 735.57 |
| 2004-08-16 | 724.89 |
| 2004-08-17 | 734.06 |
| 2004-08-18 | 740.30 |
| 2004-08-19 | 762.74 |
| 2004-08-20 | 767.61 |
| 2004-08-23 | 775.15 |
| 2004-08-24 | 779.35 |
| 2004-08-25 | 780.31 |
| 2004-08-26 | 779.92 |
| 2004-08-27 | 782.23 |
| 2004-08-30 | 781.96 |
| 2004-08-31 | 773.47 |
| 2004-09-01 | 780.77 |
| 2004-09-02 | 788.56 |
| 2004-09-03 | 770.23 |
| 2004-09-06 | . |
| 2004-09-07 | 798.87 |
| 2004-09-08 | 806.61 |
| 2004-09-09 | 788.89 |
| 2004-09-10 | 783.74 |
| 2004-09-13 | 789.65 |
| 2004-09-14 | 802.03 |
| 2004-09-15 | 786.96 |
| 2004-09-16 | 787.02 |
| 2004-09-17 | 784.03 |
| 2004-09-20 | 785.53 |
| 2004-09-21 | 787.35 |
| 2004-09-22 | 782.55 |
| 2004-09-23 | 784.72 |
| 2004-09-24 | 775.95 |
| 2004-09-27 | 774.51 |
| 2004-09-28 | 771.91 |
| 2004-09-29 | 775.35 |
| 2004-09-30 | 792.65 |
| 2004-10-01 | 802.62 |
| 2004-10-04 | 813.78 |
| 2004-10-05 | 813.25 |
| 2004-10-06 | 813.14 |
| 2004-10-07 | 811.69 |
| 2004-10-08 | 822.72 |
| 2004-10-11 | 826.68 |
| 2004-10-12 | 812.28 |
| 2004-10-13 | 804.67 |
| 2004-10-14 | 798.47 |
| 2004-10-15 | 803.36 |
| 2004-10-18 | 801.64 |
| 2004-10-19 | 808.61 |
| 2004-10-20 | 791.52 |
| 2004-10-21 | 793.96 |
| 2004-10-22 | 795.91 |
| 2004-10-25 | 793.20 |
| 2004-10-26 | 800.49 |
| 2004-10-27 | 808.92 |
| 2004-10-28 | 823.40 |
| 2004-10-29 | 820.83 |
| 2004-11-01 | 819.56 |
| 2004-11-02 | 833.45 |
| 2004-11-03 | 834.15 |
| 2004-11-04 | 837.74 |
| 2004-11-05 | 846.07 |
| 2004-11-08 | 841.63 |
| 2004-11-09 | 833.50 |
| 2004-11-10 | 828.53 |
| 2004-11-11 | 815.24 |
| 2004-11-12 | 827.93 |
| 2004-11-15 | 841.74 |
| 2004-11-16 | 842.22 |
| 2004-11-17 | 849.42 |
| 2004-11-18 | 849.72 |
| 2004-11-19 | 869.46 |
| 2004-11-22 | 854.71 |
| 2004-11-23 | 852.07 |
| 2004-11-24 | 854.63 |
| 2004-11-25 | . |
| 2004-11-26 | 853.47 |
| 2004-11-29 | 871.92 |
| 2004-11-30 | 867.08 |
| 2004-12-01 | 856.28 |
| 2004-12-02 | 873.72 |
| 2004-12-03 | 884.59 |
| 2004-12-06 | 874.98 |
| 2004-12-07 | 865.00 |
| 2004-12-08 | 850.14 |
| 2004-12-09 | 832.66 |
| 2004-12-10 | 821.30 |
| 2004-12-13 | 838.43 |
| 2004-12-14 | 844.00 |
| 2004-12-15 | 856.89 |
| 2004-12-16 | 857.45 |
| 2004-12-17 | 864.84 |
| 2004-12-20 | 867.83 |
| 2004-12-21 | 866.12 |
| 2004-12-22 | 875.95 |
| 2004-12-23 | 879.92 |
| 2004-12-24 | . |
| 2004-12-27 | 895.65 |
| 2004-12-28 | 894.52 |
| 2004-12-29 | 881.25 |
| 2004-12-30 | 896.13 |
| 2004-12-31 | 901.07 |
| 2005-01-03 | 897.53 |
| 2005-01-04 | 888.27 |
| 2005-01-05 | 889.58 |
| 2005-01-06 | 877.49 |
| 2005-01-07 | 876.49 |
| 2005-01-10 | 879.64 |
| 2005-01-11 | 890.45 |
| 2005-01-12 | 902.26 |
| 2005-01-13 | 893.94 |
| 2005-01-14 | 895.26 |
| 2005-01-17 | . |
| 2005-01-18 | 899.26 |
| 2005-01-19 | 895.03 |
| 2005-01-20 | 882.95 |
| 2005-01-21 | 882.81 |
| 2005-01-24 | 887.97 |
| 2005-01-25 | 874.18 |
| 2005-01-26 | 892.49 |
| 2005-01-27 | 890.59 |
#2005-01-28| 884.31
#2005-01-31| 892.66
#2005-02-01| 891.71
#2005-02-02| 894.06
#2005-02-03| 870.43
#2005-02-04| 879.47
#2005-02-07| 880.69
#2005-02-08| 877.09
#2005-02-09| 875.28
#2005-02-10| 876.39
#2005-02-11| 875.64
#2005-02-14| 885.87
#2005-02-15| 892.05
#2005-02-16| 884.28
#2005-02-17| 880.09
#2005-02-18| 887.33
#2005-02-21| .
#2005-02-22| 903.12
#2005-02-23| 885.51
#2005-02-24| 889.80
#2005-02-25| 905.88
#2005-02-28| 921.14
#2005-03-01| 921.93
#2005-03-02| 925.75
#2005-03-03| 929.77
#2005-03-04| 928.36
#2005-03-07| 926.25
#2005-03-08| 931.05
#2005-03-09| 935.50
#2005-03-10| 926.66
#2005-03-11| 930.25
#2005-03-14| 917.59
#2005-03-15| 924.58
#2005-03-16| 923.38
#2005-03-17| 911.29
#2005-03-18| 913.32
#2005-03-21| 911.84
#2005-03-22| 907.86
#2005-03-23| 899.12
#2005-03-24| 887.64
#2005-03-25| .
#2005-03-28| 895.85
#2005-03-29| 875.99
#2005-03-30| 868.21
#2005-03-31| 879.91
#2005-04-01| 887.03
#2005-04-04| 877.29
#2005-04-05| 886.03
#2005-04-06| 889.97
#2005-04-07| 899.77
#2005-04-08| 899.29
#2005-04-11| 895.22
#2005-04-12| 882.94
#2005-04-13| 887.91
#2005-04-14| 874.83
#2005-04-15| 871.15
#2005-04-18| 838.08
#2005-04-19| 851.59
#2005-04-20| 861.69
#2005-04-21| 851.80
#2005-04-22| 869.08
#2005-04-25| 872.90
#2005-04-26| 866.03
#2005-04-27| 868.16
#2005-04-28| 872.11
#2005-04-29| 880.92
#2005-05-02| 881.87
#2005-05-03| 881.75
#2005-05-04| 889.06
#2005-05-05| 887.70
#2005-05-06| 901.43
#2005-05-09| 894.63
#2005-05-10| 890.24
#2005-05-11| 888.57
#2005-05-12| 883.27
#2005-05-13| 870.36
#2005-05-16| 868.04
#2005-05-17| 863.49
#2005-05-18| 863.97
#2005-05-19| 877.27
#2005-05-20| 870.74
#2005-05-23| 880.42
#2005-05-24| 877.53
#2005-05-25| 857.16
#2005-05-26| 855.25
#2005-05-27| 869.84
#2005-05-30| .
#2005-05-31| 876.10
#2005-06-01| 873.50
#2005-06-02| 878.58
#2005-06-03| 880.27
#2005-06-06| 884.42
#2005-06-07| 884.41
#2005-06-08| 888.88
#2005-06-09| 872.69
#2005-06-10| 872.02
#2005-06-13| 861.14
#2005-06-14| 868.39
#2005-06-15| 873.93
#2005-06-16| 884.59
#2005-06-17| 895.40
#2005-06-20| 895.18
#2005-06-21| 898.54
#2005-06-22| 904.96
#2005-06-23| 911.34
#2005-06-24| 904.40
#2005-06-27| 890.39
#2005-06-28| 894.17
#2005-06-29| 893.52
#2005-06-30| 890.33
#2005-07-01| 886.19
#2005-07-04| .
#2005-07-05| 886.05
#2005-07-06| 885.27
#2005-07-07| 882.49
#2005-07-08| 880.85
#2005-07-11| 888.54
#2005-07-12| 898.51
#2005-07-13| 887.62
#2005-07-14| 894.48
#2005-07-15| 894.15
#2005-07-18| 898.15
#2005-07-19| 889.37
#2005-07-20| 886.60
#2005-07-21| 905.79
#2005-07-22| 895.53
#2005-07-25| 890.75
#2005-07-26| 882.28
#2005-07-27| 890.41
#2005-07-28| 888.26
#2005-07-29| 887.37
#2005-08-01| 888.54
#2005-08-02| 900.19
#2005-08-03| 905.14
#2005-08-04| 894.81
#2005-08-05| 877.38
#2005-08-08| 883.74
#2005-08-09| 891.06
#2005-08-10| 917.85
#2005-08-11| 929.08
#2005-08-12| 931.01
#2005-08-15| 934.38
#2005-08-16| 946.14
#2005-08-17| 948.34
#2005-08-18| 939.73
#2005-08-19| 930.28
#2005-08-22| 958.09
#2005-08-23| 959.70
#2005-08-24| 953.49
#2005-08-25| 953.70
#2005-08-26| 962.78
#2005-08-29| 937.31
#2005-08-30| 944.48
#2005-08-31| 946.38
#2005-09-01| 959.56
#2005-09-02| 970.40
#2005-09-05| .
#2005-09-06| 969.44
#2005-09-07| 958.87
#2005-09-08| 949.45
#2005-09-09| 972.88
#2005-09-12| 981.80
#2005-09-13| 983.11
#2005-09-14| 983.77
#2005-09-15| 989.52
#2005-09-16| 973.46
#2005-09-19| 974.07
#2005-09-20| 987.43
#2005-09-21| 993.68
#2005-09-22| 990.96
#2005-09-23| 985.39
#2005-09-26|1012.42
#2005-09-27|1002.11
#2005-09-28|1013.83
#2005-09-29|1025.40
#2005-09-30|1010.05
#2005-10-03|1003.35
#2005-10-04|1023.59
#2005-10-05|1021.89
#2005-10-06| 995.51
#2005-10-07| 993.96
#2005-10-10| 989.96
#2005-10-11|1009.52
#2005-10-12|1002.89
#2005-10-13| 990.14
#2005-10-14| 993.88
#2005-10-17| 990.32
#2005-10-18| 974.23
#2005-10-19| 961.42
#2005-10-20| 971.19
#2005-10-21| 979.06
#2005-10-24| 981.10
#2005-10-25|1005.65
#2005-10-26|1009.36
#2005-10-27|1017.30
#2005-10-28|1018.06
#2005-10-31|1034.35
#2005-11-01|1042.08
#2005-11-02|1046.83
#2005-11-03|1044.15
#2005-11-04|1035.69
#2005-11-07|1032.79
#2005-11-08|1031.01
#2005-11-09|1047.22
#2005-11-10|1048.06
#2005-11-11|1046.89
#2005-11-14|1040.61
#2005-11-15|1036.66
#2005-11-16|1042.52
#2005-11-17|1067.95
#2005-11-18|1081.39
#2005-11-21|1094.82
#2005-11-22|1090.88
#2005-11-23|1095.75
#2005-11-24| .
#2005-11-25|1095.85
#2005-11-28|1108.10
#2005-11-29|1108.53
#2005-11-30|1120.29
#2005-12-01|1138.66
#2005-12-02|1150.27
#2005-12-05|1161.74
#2005-12-06|1143.28
#2005-12-07|1140.32
#2005-12-08|1129.20
#2005-12-09|1147.61
#2005-12-12|1179.43
#2005-12-13|1178.10
#2005-12-14|1185.11
#2005-12-15|1180.67
#2005-12-16|1189.34
#2005-12-19|1202.01
#2005-12-20|1197.34
#2005-12-21|1214.12
#2005-12-22|1226.86
#2005-12-23|1230.19
#2005-12-26| .
#2005-12-27|1221.65
#2005-12-28|1243.48
#2005-12-29|1244.37
#2005-12-30|1234.43
#2006-01-02| .
#2006-01-03|1249.08
#2006-01-04|1277.80
#2006-01-05|1290.75
#2006-01-06|1319.72
#2006-01-09|1323.41
#2006-01-10|1312.29
#2006-01-11|1322.03
#2006-01-12|1346.09
#2006-01-13|1350.98
#2006-01-16| .
#2006-01-17|1294.08
#2006-01-18|1254.76
#2006-01-19|1284.31
#2006-01-20|1285.94
#2006-01-23|1273.37
#2006-01-24|1281.70
#2006-01-25|1282.78
#2006-01-26|1315.94
#2006-01-27|1329.53
#2006-01-30|1336.08
#2006-01-31|1357.68
#2006-02-01|1357.57
#2006-02-02|1374.17
#2006-02-03|1359.59
#2006-02-06|1373.67
#2006-02-07|1371.50
#2006-02-08|1318.70
#2006-02-09|1321.03
#2006-02-10|1301.83
#2006-02-13|1265.80
#2006-02-14|1282.59
#2006-02-15|1267.52
#2006-02-16|1289.85
#2006-02-17|1250.12
#2006-02-20| .
#2006-02-21|1244.01
#2006-02-22|1252.19
#2006-02-23|1305.75
#2006-02-24|1311.77
#2006-02-27|1333.47
#2006-02-28|1331.41
#2006-03-01|1299.49
#2006-03-02|1287.05
#2006-03-03|1259.21
#2006-03-06|1252.67
#2006-03-07|1244.26
#2006-03-08|1225.83
#2006-03-09|1267.40
#2006-03-10|1267.01
#2006-03-13|1295.97
#2006-03-14|1300.91
#2006-03-15|1299.67
#2006-03-16|1288.36
#2006-03-17|1309.79
#2006-03-20|1330.08
#2006-03-21|1321.45
#2006-03-22|1322.11
#2006-03-23|1304.48
#2006-03-24|1302.55
#2006-03-27|1330.41
#2006-03-28|1340.44
#2006-03-29|1331.13
#2006-03-30|1350.88
#2006-03-31|1340.86
#2006-04-03|1365.66
#2006-04-04|1372.84
#2006-04-05|1365.37
#2006-04-06|1384.02
#2006-04-07|1380.65
#2006-04-10|1374.70
#2006-04-11|1359.46
#2006-04-12|1348.64
#2006-04-13|1351.55
#2006-04-14| .
#2006-04-17|1348.43
#2006-04-18|1360.93
#2006-04-19|1373.62
#2006-04-20|1393.42
#2006-04-21|1399.68
#2006-04-24|1383.00
#2006-04-25|1379.91
#2006-04-26|1399.18
#2006-04-27|1409.91
#2006-04-28|1395.65
#2006-05-01|1423.29
#2006-05-02|1438.30
#2006-05-03|1432.99
#2006-05-04|1434.06
#2006-05-05|1449.31
#2006-05-08|1477.13
#2006-05-09|1461.63
#2006-05-10|1460.89
#2006-05-11|1441.15
#2006-05-12|1417.71
#2006-05-15|1426.86
#2006-05-16|1405.45
#2006-05-17|1423.70
#2006-05-18|1393.62
#2006-05-19|1370.34
#2006-05-22|1344.27
#2006-05-23|1317.58
#2006-05-24|1337.12
#2006-05-25|1323.49
#2006-05-26|1342.70
#2006-05-29| .
#2006-05-30|1340.00
#2006-05-31|1322.54
#2006-06-01|1319.07
#2006-06-02|1343.64
#2006-06-05|1327.56
#2006-06-06|1273.40
#2006-06-07|1230.68
#2006-06-08|1181.61
#2006-06-09|1199.26
#2006-06-12|1199.07
#2006-06-13|1134.34
#2006-06-14|1141.67
#2006-06-15|1165.12
#2006-06-16|1210.52
#2006-06-19|1195.39
#2006-06-20|1189.63
#2006-06-21|1182.54
#2006-06-22|1208.18
#2006-06-23|1221.65
#2006-06-26|1222.42
#2006-06-27|1235.85
#2006-06-28|1196.40
#2006-06-29|1214.57
#2006-06-30|1270.69
#2006-07-03|1262.46
#2006-07-04| .
#2006-07-05|1243.29
#2006-07-06|1223.11
#2006-07-07|1228.02
#2006-07-10|1240.37
#2006-07-11|1229.93
#2006-07-12|1193.30
#2006-07-13|1190.07
#2006-07-14|1157.26
#2006-07-17|1149.36
#2006-07-18|1103.26
#2006-07-19|1126.47
#2006-07-20|1160.64
#2006-07-21|1157.97
#2006-07-24|1143.04
#2006-07-25|1165.80
#2006-07-26|1155.29
#2006-07-27|1188.94
#2006-07-28|1214.34
#2006-07-31|1235.43
#2006-08-01|1216.61
#2006-08-02|1230.80
#2006-08-03|1227.81
#2006-08-04|1246.61
#2006-08-07|1209.82
#2006-08-08|1227.88
#2006-08-09|1232.07
#2006-08-10|1225.60
#2006-08-11|1210.03
#2006-08-14|1214.66
#2006-08-15|1226.09
#2006-08-16|1254.32
#2006-08-17|1262.81
#2006-08-18|1269.48
#2006-08-21|1256.13
#2006-08-22|1264.41
#2006-08-23|1270.25
#2006-08-24|1260.46
#2006-08-25|1246.69
#2006-08-28|1231.52
#2006-08-29|1242.43
#2006-08-30|1235.02
#2006-08-31|1250.28
#2006-09-01|1248.40
#2006-09-04| .
#2006-09-05|1265.66
#2006-09-06|1247.72
#2006-09-07|1225.08
#2006-09-08|1229.55
#2006-09-11|1197.90
#2006-09-12|1183.01
#2006-09-13|1187.62
#2006-09-14|1212.06
#2006-09-15|1210.46
#2006-09-18|1206.16
#2006-09-19|1213.30
#2006-09-20|1203.84
#2006-09-21|1229.07
#2006-09-22|1215.40
#2006-09-25|1212.66
#2006-09-26|1208.27
#2006-09-27|1234.11
#2006-09-28|1230.16
#2006-09-29|1234.00
#2006-10-02|1250.29
#2006-10-03|1238.19
#2006-10-04|1216.73
#2006-10-05|1245.51
#2006-10-06|1220.10
#2006-10-09|1218.56
#2006-10-10|1213.84
#2006-10-11|1188.90
#2006-10-12|1191.97
#2006-10-13|1208.49
#2006-10-16|1235.79
#2006-10-17|1240.57
#2006-10-18|1236.31
#2006-10-19|1238.61
#2006-10-20|1239.70
#2006-10-23|1242.39
#2006-10-24|1242.90
#2006-10-25|1251.86
#2006-10-26|1266.72
#2006-10-27|1263.58
#2006-10-30|1234.70
#2006-10-31|1232.72
#2006-11-01|1245.68
#2006-11-02|1248.49
#2006-11-03|1239.26
#2006-11-06|1241.87
#2006-11-07|1248.90
#2006-11-08|1220.28
#2006-11-09|1210.97
#2006-11-10|1215.86
#2006-11-13|1199.82
#2006-11-14|1223.39
#2006-11-15|1215.57
#2006-11-16|1204.87
#2006-11-17|1187.47
#2006-11-20|1148.09
#2006-11-21|1148.28
#2006-11-22|1180.21
#2006-11-23| .
#2006-11-24|1184.40
#2006-11-27|1191.01
#2006-11-28|1191.86
#2006-11-29|1207.95
#2006-11-30|1230.12
#2006-12-01|1239.55
#2006-12-04|1249.30
#2006-12-05|1240.19
#2006-12-06|1256.20
#2006-12-07|1265.80
#2006-12-08|1267.09
#2006-12-11|1264.64
#2006-12-12|1257.90
#2006-12-13|1260.43
#2006-12-14|1265.42
#2006-12-15|1266.24
#2006-12-18|1267.55
#2006-12-19|1250.44
#2006-12-20|1267.30
#2006-12-21|1267.61
#2006-12-22|1252.64
#2006-12-25| .
#2006-12-26|1260.16
#2006-12-27|1269.37
#2006-12-28|1266.14
#2006-12-29|1263.31
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1262.63
#2007-01-04|1275.71
#2007-01-05|1262.61
#2007-01-08|1263.90
#2007-01-09|1262.92
#2007-01-10|1239.76
#2007-01-11|1226.86
#2007-01-12|1246.00
#2007-01-15| .
#2007-01-16|1265.17
#2007-01-17|1281.55
#2007-01-18|1277.66
#2007-01-19|1272.28
#2007-01-22|1281.72
#2007-01-23|1290.52
#2007-01-24|1289.20
#2007-01-25|1277.01
#2007-01-26|1268.42
#2007-01-29|1266.22
#2007-01-30|1268.64
#2007-01-31|1260.00
#2007-02-01|1285.61
#2007-02-02|1279.81
#2007-02-05|1275.68
#2007-02-06|1288.05
#2007-02-07|1277.20
#2007-02-08|1254.04
#2007-02-09|1261.24
#2007-02-12|1258.76
#2007-02-13|1270.45
#2007-02-14|1285.48
#2007-02-15|1316.09
#2007-02-16|1314.64
#2007-02-19| .
#2007-02-20|1292.88
#2007-02-21|1287.15
#2007-02-22|1303.82
#2007-02-23|1309.57
#2007-02-26|1311.15
#2007-02-27|1323.04
#2007-02-28|1284.41
#2007-03-01|1289.13
#2007-03-02|1279.95
#2007-03-05|1238.94
#2007-03-06|1262.41
#2007-03-07|1252.68
#2007-03-08|1265.84
#2007-03-09|1252.84
#2007-03-12|1264.04
#2007-03-13|1263.90
#2007-03-14|1239.09
#2007-03-15|1242.68
#2007-03-16|1236.92
#2007-03-19|1252.30
#2007-03-20|1275.46
#2007-03-21|1269.68
#2007-03-22|1292.61
#2007-03-23|1286.59
#2007-03-26|1286.83
#2007-03-27|1285.75
#2007-03-28|1294.68
#2007-03-29|1284.71
#2007-03-30|1278.12
#2007-04-02|1248.42
#2007-04-03|1248.52
#2007-04-04|1272.79
#2007-04-05|1274.77
#2007-04-06| .
#2007-04-09|1290.76
#2007-04-10|1293.26
#2007-04-11|1290.13
#2007-04-12|1288.44
#2007-04-13|1273.88
#2007-04-16|1284.42
#2007-04-17|1277.93
#2007-04-18|1294.48
#2007-04-19|1271.49
#2007-04-20|1268.96
#2007-04-23|1251.84
#2007-04-24|1237.62
#2007-04-25|1218.23
#2007-04-26|1240.69
#2007-04-27|1240.49
#2007-04-30|1240.08
#2007-05-01|1235.75
#2007-05-02|1242.02
#2007-05-03|1240.37
#2007-05-04|1241.08
#2007-05-07|1260.25
#2007-05-08|1258.06
#2007-05-09|1262.90
#2007-05-10|1246.33
#2007-05-11|1242.33
#2007-05-14|1241.71
#2007-05-15|1222.78
#2007-05-16|1216.27
#2007-05-17|1217.80
#2007-05-18|1218.76
#2007-05-21|1223.50
#2007-05-22|1232.82
#2007-05-23|1234.70
#2007-05-24|1223.11
#2007-05-25|1206.05
#2007-05-28| .
#2007-05-29|1219.96
#2007-05-30|1219.98
#2007-05-31|1239.26
#2007-06-01|1252.85
#2007-06-04|1259.61
#2007-06-05|1270.94
#2007-06-06|1280.80
#2007-06-07|1285.25
#2007-06-08|1264.79
#2007-06-11|1269.62
#2007-06-12|1258.57
#2007-06-13|1245.34
#2007-06-14|1250.41
#2007-06-15|1258.00
#2007-06-18|1266.69
#2007-06-19|1265.61
#2007-06-20|1272.31
#2007-06-21|1281.87
#2007-06-22|1284.24
#2007-06-25|1280.30
#2007-06-26|1285.96
#2007-06-27|1276.44
#2007-06-28|1280.80
#2007-06-29|1293.49
#2007-07-02|1311.19
#2007-07-03|1311.35
#2007-07-04| .
#2007-07-05|1309.80
#2007-07-06|1313.41
#2007-07-09|1329.90
#2007-07-10|1340.46
#2007-07-11|1335.72
#2007-07-12|1326.47
#2007-07-13|1345.64
#2007-07-16|1347.96
#2007-07-17|1354.24
#2007-07-18|1341.35
#2007-07-19|1354.63
#2007-07-20|1364.65
#2007-07-23|1365.40
#2007-07-24|1371.21
#2007-07-25|1366.82
#2007-07-26|1365.77
#2007-07-27|1338.79
#2007-07-30|1352.69
#2007-07-31|1352.56
#2007-08-01|1345.75
#2007-08-02|1344.65
#2007-08-03|1344.65
#2007-08-06|1349.32
#2007-08-07|1338.60
#2007-08-08|1325.53
#2007-08-09|1332.85
#2007-08-10|1328.21
#2007-08-13|1322.96
#2007-08-14|1326.96
#2007-08-15|1312.59
#2007-08-16|1319.19
#2007-08-17|1243.66
#2007-08-20|1268.99
#2007-08-21|1296.50
#2007-08-22|1299.37
#2007-08-23|1310.81
#2007-08-24|1301.60
#2007-08-27|1302.71
#2007-08-28|1317.59
#2007-08-29|1294.08
#2007-08-30|1302.68
#2007-08-31|1343.59
#2007-09-03| .
#2007-09-04|1328.82
#2007-09-05|1320.30
#2007-09-06|1338.82
#2007-09-07|1349.96
#2007-09-10|1327.33
#2007-09-11|1320.57
#2007-09-12|1301.10
#2007-09-13|1283.71
#2007-09-14|1289.42
#2007-09-17|1289.55
#2007-09-18|1276.94
#2007-09-19|1312.84
#2007-09-20|1335.80
#2007-09-21|1328.37
#2007-09-24|1332.64
#2007-09-25|1351.33
#2007-09-26|1347.83
#2007-09-27|1382.42
#2007-09-28|1386.44
#2007-10-01|1378.13
#2007-10-02|1392.16
#2007-10-03|1397.90
#2007-10-04|1381.64
#2007-10-05|1367.60
#2007-10-08|1357.36
#2007-10-09|1383.09
#2007-10-10|1388.06
#2007-10-11|1397.66
#2007-10-12|1381.91
#2007-10-15|1379.76
#2007-10-16|1380.50
#2007-10-17|1380.96
#2007-10-18|1415.80
#2007-10-19|1391.23
#2007-10-22|1373.61
#2007-10-23|1373.75
#2007-10-24|1376.66
#2007-10-25|1351.31
#2007-10-26|1366.66
#2007-10-29|1362.44
#2007-10-30|1364.70
#2007-10-31|1357.78
#2007-11-01|1362.58
#2007-11-02|1346.91
#2007-11-05|1318.29
#2007-11-06|1326.69
#2007-11-07|1321.08
#2007-11-08|1299.99
#2007-11-09|1315.65
#2007-11-12|1306.68
#2007-11-13|1276.71
#2007-11-14|1289.64
#2007-11-15|1286.25
#2007-11-16|1266.04
#2007-11-19|1258.80
#2007-11-20|1259.70
#2007-11-21|1256.88
#2007-11-22| .
#2007-11-23|1269.27
#2007-11-26|1276.89
#2007-11-27|1259.96
#2007-11-28|1254.28
#2007-11-29|1285.34
#2007-11-30|1282.01
#2007-12-03|1280.60
#2007-12-04|1273.19
#2007-12-05|1262.75
#2007-12-06|1281.59
#2007-12-07|1303.31
#2007-12-10|1301.74
#2007-12-11|1313.23
#2007-12-12|1304.21
#2007-12-13|1280.19
#2007-12-14|1249.45
#2007-12-17|1234.59
#2007-12-18|1237.75
#2007-12-19|1227.07
#2007-12-20|1226.56
#2007-12-21|1240.46
#2007-12-24|1235.20
#2007-12-25| .
#2007-12-26|1267.82
#2007-12-27|1264.77
#2007-12-28|1263.51
#2007-12-31|1280.41
#2008-01-01| .
#2008-01-02|1302.21
#2008-01-03|1304.66
#2008-01-04|1268.73
#2008-01-07|1252.71
#2008-01-08|1242.39
#2008-01-09|1249.03
#2008-01-10|1226.49
#2008-01-11|1201.42
#2008-01-14|1210.51
#2008-01-15|1197.50
#2008-01-16|1131.39
#2008-01-17|1149.34
#2008-01-18|1175.97
#2008-01-21| .
#2008-01-22|1065.22
#2008-01-23|1106.28
#2008-01-24|1136.83
#2008-01-25|1175.42
#2008-01-28|1122.06
#2008-01-29|1132.29
#2008-01-30|1096.20
#2008-01-31|1126.86
#2008-02-01|1121.31
#2008-02-04|1139.28
#2008-02-05|1112.11
#2008-02-06|1053.65
#2008-02-07|1056.12
#2008-02-08|1012.93
#2008-02-11|1019.43
#2008-02-12| 999.16
#2008-02-13|1005.97
#2008-02-14|1045.82
#2008-02-15|1057.53
#2008-02-18| .
#2008-02-19|1065.06
#2008-02-20|1012.76
#2008-02-21|1039.00
#2008-02-22|1046.67
#2008-02-25|1065.26
#2008-02-26|1069.22
#2008-02-27|1104.51
#2008-02-28|1106.39
#2008-02-29|1110.75
#2008-03-03|1055.72
#2008-03-04|1061.40
#2008-03-05|1045.27
#2008-03-06|1082.94
#2008-03-07|1046.75
#2008-03-10|1018.68
#2008-03-11|1022.45
#2008-03-12|1038.81
#2008-03-13|1030.99
#2008-03-14|1011.61
#2008-03-17|1002.22
#2008-03-18|1003.96
#2008-03-19|1013.59
#2008-03-20|1018.03
#2008-03-21| .
#2008-03-24|1031.66
#2008-03-25|1066.85
#2008-03-26|1083.00
#2008-03-27|1060.77
#2008-03-28|1079.02
#2008-03-31|1058.61
#2008-04-01|1046.95
#2008-04-02|1073.49
#2008-04-03|1104.21
#2008-04-04|1107.61
#2008-04-07|1100.54
#2008-04-08|1070.70
#2008-04-09|1066.12
#2008-04-10|1055.76
#2008-04-11|1095.81
#2008-04-14|1066.97
#2008-04-15|1059.62
#2008-04-16|1068.19
#2008-04-17|1081.86
#2008-04-18|1074.54
#2008-04-21|1115.62
#2008-04-22|1093.56
#2008-04-23|1098.32
#2008-04-24|1080.91
#2008-04-25|1109.63
#2008-04-28|1112.18
#2008-04-29|1123.65
#2008-04-30|1106.13
#2008-05-01|1113.79
#2008-05-02|1145.29
#2008-05-05|1146.24
#2008-05-06|1152.14
#2008-05-07|1150.37
#2008-05-08|1142.55
#2008-05-09|1118.97
#2008-05-12|1104.63
#2008-05-13|1104.66
#2008-05-14|1105.49
#2008-05-15|1116.06
#2008-05-16|1131.97
#2008-05-19|1138.95
#2008-05-20|1149.61
#2008-05-21|1137.51
#2008-05-22|1140.94
#2008-05-23|1148.30
#2008-05-26| .
#2008-05-27|1124.79
#2008-05-28|1109.08
#2008-05-29|1135.83
#2008-05-30|1151.43
#2008-06-02|1161.22
#2008-06-03|1141.09
#2008-06-04|1165.02
#2008-06-05|1160.76
#2008-06-06|1164.91
#2008-06-09|1125.15
#2008-06-10|1092.61
#2008-06-11|1106.93
#2008-06-12|1060.40
#2008-06-13|1066.80
#2008-06-16|1087.18
#2008-06-17|1092.28
#2008-06-18|1091.53
#2008-06-19|1066.64
#2008-06-20|1058.76
#2008-06-23|1041.87
#2008-06-24|1033.16
#2008-06-25|1037.09
#2008-06-26|1033.83
#2008-06-27|1037.06
#2008-06-30|1041.47
#2008-07-01|1047.42
#2008-07-02|1040.64
#2008-07-03|1023.70
#2008-07-04| .
#2008-07-07|1020.23
#2008-07-08| 995.46
#2008-07-09| 994.22
#2008-07-10| 994.63
#2008-07-11| 988.31
#2008-07-14| 980.98
#2008-07-15| 986.07
#2008-07-16| 983.45
#2008-07-17| 981.24
#2008-07-18| 979.25
#2008-07-21| 978.48
#2008-07-22|1001.21
#2008-07-23|1016.65
#2008-07-24|1041.76
#2008-07-25|1012.82
#2008-07-28|1007.01
#2008-07-29| 978.55
#2008-07-30| 990.99
#2008-07-31|1003.01
#2008-08-01| 991.17
#2008-08-04| 956.16
#2008-08-05| 955.93
#2008-08-06| 981.21
#2008-08-07| 968.79
#2008-08-08| 950.42
#2008-08-11| 981.71
#2008-08-12| 960.29
#2008-08-13| 950.58
#2008-08-14| 941.67
#2008-08-15| 942.12
#2008-08-18| 959.82
#2008-08-19| 946.56
#2008-08-20| 944.18
#2008-08-21| 955.82
#2008-08-22| 921.43
#2008-08-25| 939.31
#2008-08-26| 932.97
#2008-08-27| 930.01
#2008-08-28| 927.60
#2008-08-29| 955.71
#2008-09-01| .
#2008-09-02| 916.07
#2008-09-03| 909.73
#2008-09-04| 905.21
#2008-09-05| 885.31
#2008-09-08| 897.09
#2008-09-09| 884.45
#2008-09-10| 858.93
#2008-09-11| 848.34
#2008-09-12| 847.35
#2008-09-15| 855.15
#2008-09-16| 829.50
#2008-09-17| 844.54
#2008-09-18| 826.94
#2008-09-19| 853.71
#2008-09-22| 871.63
#2008-09-23| 879.86
#2008-09-24| 870.39
#2008-09-25| 872.04
#2008-09-26| 853.01
#2008-09-29| 833.77
#2008-09-30| 798.77
#2008-10-01| 796.99
#2008-10-02| 768.41
#2008-10-03| 746.63
#2008-10-06| 738.17
#2008-10-07| 724.71
#2008-10-08| 663.37
#2008-10-09| 663.54
#2008-10-10| 640.59
#2008-10-13| 634.72
#2008-10-14| 716.36
#2008-10-15| 718.55
#2008-10-16| 645.38
#2008-10-17| 658.47
#2008-10-20| 696.04
#2008-10-21| 714.79
#2008-10-22| 665.27
#2008-10-23| 679.62
#2008-10-24| 649.97
#2008-10-27| 603.29
#2008-10-28| 653.39
#2008-10-29| 680.25
#2008-10-30| 755.02
#2008-10-31| 715.67
#2008-11-03| 711.46
#2008-11-04| 730.31
#2008-11-05| 758.30
#2008-11-06| 718.83
#2008-11-07| 695.37
#2008-11-10| 725.75
#2008-11-11| 709.59
#2008-11-12| 705.04
#2008-11-13| 664.36
#2008-11-14| 676.65
#2008-11-17| 686.61
#2008-11-18| 656.21
#2008-11-19| 657.02
#2008-11-20| 627.04
#2008-11-21| 639.56
#2008-11-24| 630.41
#2008-11-25| 665.58
#2008-11-26| 655.00
#2008-11-27| .
#2008-11-28| 673.01
#2008-12-01| 677.03
#2008-12-02| 635.13
#2008-12-03| 644.82
#2008-12-04| 629.01
#2008-12-05| 629.61
#2008-12-08| 663.97
#2008-12-09| 670.98
#2008-12-10| 692.73
#2008-12-11| 712.99
#2008-12-12| 675.98
#2008-12-15| 711.07
#2008-12-16| 699.21
#2008-12-17| 719.29
#2008-12-18| 688.93
#2008-12-19| 683.53
#2008-12-22| 682.45
#2008-12-23| 681.07
#2008-12-24| 671.08
#2008-12-25| .
#2008-12-26| 696.76
#2008-12-29| 712.60
#2008-12-30| 720.87
#2008-12-31| 717.43
#2009-01-01| .
#2009-01-02| 714.99
#2009-01-05| 723.15
#2009-01-06| 732.06
#2009-01-07| 777.05
#2009-01-08| 740.99
#2009-01-09| 737.43
#2009-01-12| 745.29
#2009-01-13| 707.45
#2009-01-14| 729.15
#2009-01-15| 698.26
#2009-01-16| 726.55
#2009-01-19| .
#2009-01-20| 715.26
#2009-01-21| 710.05
#2009-01-22| 707.55
#2009-01-23| 675.41
#2009-01-26| 677.40
#2009-01-27| 712.60
#2009-01-28| 710.03
#2009-01-29| 722.66
#2009-01-30| 700.00
#2009-02-02| 686.61
#2009-02-03| 693.59
#2009-02-04| 716.89
#2009-02-05| 697.10
#2009-02-06| 688.13
#2009-02-09| 673.35
#2009-02-10| 667.53
#2009-02-11| 673.60
#2009-02-12| 659.86
#2009-02-13| 653.48
#2009-02-16| .
#2009-02-17| 636.25
#2009-02-18| 628.59
#2009-02-19| 620.67
#2009-02-20| 613.73
#2009-02-23| 621.33
#2009-02-24| 603.73
#2009-02-25| 611.20
#2009-02-26| 605.09
#2009-02-27| 621.44
#2009-03-02| 600.71
#2009-03-03| 590.09
#2009-03-04| 591.11
#2009-03-05| 621.84
#2009-03-06| 607.78
#2009-03-09| 601.76
#2009-03-10| 593.68
#2009-03-11| 629.66
#2009-03-12| 617.06
#2009-03-13| 641.84
#2009-03-16| 662.24
#2009-03-17| 664.95
#2009-03-18| 675.57
#2009-03-19| 697.95
#2009-03-20| 680.89
#2009-03-23| 695.78
#2009-03-24| 710.60
#2009-03-25| 710.85
#2009-03-26| 727.25
#2009-03-27| 730.72
#2009-03-30| 696.21
#2009-03-31| 678.28
#2009-04-01| 691.70
#2009-04-02| 716.42
#2009-04-03| 726.03
#2009-04-06| 723.90
#2009-04-07| 717.03
#2009-04-08| 691.44
#2009-04-09| 722.93
#2009-04-10| .
#2009-04-13| 729.68
#2009-04-14| 736.75
#2009-04-15| 719.37
#2009-04-16| 714.44
#2009-04-17| 746.79
#2009-04-20| 766.62
#2009-04-21| 744.28
#2009-04-22| 749.13
#2009-04-23| 745.59
#2009-04-24| 743.33
#2009-04-27| 748.69
#2009-04-28| 719.49
#2009-04-29| 716.03
#2009-04-30| 722.57
#2009-05-01| 736.16
#2009-05-04| 735.96
#2009-05-05| 739.56
#2009-05-06| 741.34
#2009-05-07| 773.72
#2009-05-08| 779.86
#2009-05-11| 792.32
#2009-05-12| 790.32
#2009-05-13| 804.42
#2009-05-14| 792.38
#2009-05-15| 807.58
#2009-05-18| 796.82
#2009-05-19| 815.95
#2009-05-20| 828.14
#2009-05-21| 834.01
#2009-05-22| 816.95
#2009-05-25| .
#2009-05-26| 812.21
#2009-05-27| 814.68
#2009-05-28| 810.36
#2009-05-29| 830.61
#2009-06-01| 825.39
#2009-06-02| 833.92
#2009-06-03| 845.18
#2009-06-04| 831.22
#2009-06-05| 814.56
#2009-06-08| 812.75
#2009-06-09| 812.72
#2009-06-10| 818.00
#2009-06-11| 827.61
#2009-06-12| 827.38
#2009-06-15| 823.90
#2009-06-16| 807.87
#2009-06-17| 833.88
#2009-06-18| 813.15
#2009-06-19| 817.63
#2009-06-22| 825.80
#2009-06-23| 802.77
#2009-06-24| 802.09
#2009-06-25| 811.06
#2009-06-26| 827.69
#2009-06-29| 811.40
#2009-06-30| 833.94
#2009-07-01| 828.45
#2009-07-02| 846.24
#2009-07-03| .
#2009-07-06| 840.91
#2009-07-07| 832.67
#2009-07-08| 820.49
#2009-07-09| 815.57
#2009-07-10| 819.74
#2009-07-13| 803.34
#2009-07-14| 817.51
#2009-07-15| 823.78
#2009-07-16| 823.79
#2009-07-17| 819.67
#2009-07-20| 815.92
#2009-07-21| 851.41
#2009-07-22| 867.85
#2009-07-23| 861.38
#2009-07-24| 875.94
#2009-07-27| 867.28
#2009-07-28| 875.01
#2009-07-29| 874.37
#2009-07-30| 869.54
#2009-07-31| 890.25
#2009-08-03| 890.54
#2009-08-04| 878.48
#2009-08-05| 871.18
#2009-08-06| 875.93
#2009-08-07| 858.87
#2009-08-10| 880.25
#2009-08-11| 901.45
#2009-08-12| 892.92
#2009-08-13| 914.58
#2009-08-14| 922.83
#2009-08-17| 906.80
#2009-08-18| 893.76
#2009-08-19| 898.51
#2009-08-20| 906.11
#2009-08-21| 890.60
#2009-08-24| 910.77
#2009-08-25| 912.24
#2009-08-26| 926.74
#2009-08-27| 918.01
#2009-08-28| 926.46
#2009-08-31| 925.17
#2009-09-01| 924.78
#2009-09-02| 913.12
#2009-09-03| 913.98
#2009-09-04| 903.46
#2009-09-07| .
#2009-09-08| 934.07
#2009-09-09| 939.04
#2009-09-10| 947.91
#2009-09-11| 954.06
#2009-09-14| 932.26
#2009-09-15| 919.15
#2009-09-16| 936.88
#2009-09-17| 952.91
#2009-09-18| 948.83
#2009-09-21| 939.33
#2009-09-22| 949.41
#2009-09-23| 946.64
#2009-09-24| 973.88
#2009-09-25| 963.26
#2009-09-28| 929.98
#2009-09-29| 925.78
#2009-09-30| 932.83
#2009-10-01| 910.13
#2009-10-02| 892.89
#2009-10-05| 868.90
#2009-10-06| 894.70
#2009-10-07| 913.86
#2009-10-08| 919.37
#2009-10-09| 923.67
#2009-10-12| 920.17
#2009-10-13| 928.02
#2009-10-14| 910.43
#2009-10-15| 908.78
#2009-10-16| 905.36
#2009-10-19| 913.93
#2009-10-20| 917.24
#2009-10-21| 907.95
#2009-10-22| 905.58
#2009-10-23| 902.47
#2009-10-26| 900.36
#2009-10-27| 880.78
#2009-10-28| 868.49
#2009-10-29| 850.36
#2009-10-30| 873.76
#2009-11-02| 854.30
#2009-11-03| 854.91
#2009-11-04| 853.56
#2009-11-05| 852.48
#2009-11-06| 869.67
#2009-11-09| 864.39
#2009-11-10| 872.07
#2009-11-11| 869.64
#2009-11-12| 856.46
#2009-11-13| 855.96
#2009-11-16| 851.70
#2009-11-17| 836.45
#2009-11-18| 840.01
#2009-11-19| 831.53
#2009-11-20| 837.69
#2009-11-23| 837.58
#2009-11-24| 830.68
#2009-11-25| 841.17
#2009-11-26| .
#2009-11-27| 821.48
#2009-11-30| 860.82
#2009-12-01| 881.12
#2009-12-02| 868.43
#2009-12-03| 898.25
#2009-12-04| 887.32
#2009-12-07| 901.08
#2009-12-08| 914.49
#2009-12-09| 910.74
#2009-12-10| 889.89
#2009-12-11| 906.11
#2009-12-14| 915.77
#2009-12-15| 896.95
#2009-12-16| 904.65
#2009-12-17| 898.60
#2009-12-18| 892.79
#2009-12-21| 890.97
#2009-12-22| 897.13
#2009-12-23| 901.19
#2009-12-24| 918.22
#2009-12-25| .
#2009-12-28| 923.26
#2009-12-29| 916.84
#2009-12-30| 900.24
#2009-12-31| 897.70
#2010-01-01| .
#2010-01-04| 916.06
#2010-01-05| 929.30
#2010-01-06| 918.69
#2010-01-07| 912.70
#2010-01-08| 920.42
#2010-01-11| 930.21
#2010-01-12| 949.67
#2010-01-13| 934.61
#2010-01-14| 958.56
#2010-01-15| 968.88
#2010-01-18| .
#2010-01-19| 940.50
#2010-01-20| 937.84
#2010-01-21| 950.82
#2010-01-22| 936.47
#2010-01-25| 918.29
#2010-01-26| 909.63
#2010-01-27| 901.50
#2010-01-28| 902.05
#2010-01-29| 882.87
#2010-02-01| 869.51
#2010-02-02| 890.31
#2010-02-03| 899.92
#2010-02-04| 907.05
#2010-02-05| 894.41
#2010-02-08| 891.62
#2010-02-09| 882.49
#2010-02-10| 887.72
#2010-02-11| 888.70
#2010-02-12| 891.44
#2010-02-15| .
#2010-02-16| 875.24
#2010-02-17| 892.21
#2010-02-18| 893.01
#2010-02-19| 870.30
#2010-02-22| 898.31
#2010-02-23| 907.67
#2010-02-24| 894.15
#2010-02-25| 896.47
#2010-02-26| 895.71
#2010-03-01| 893.50
#2010-03-02| 903.98
#2010-03-03| 912.28
#2010-03-04| 902.02
#2010-03-05| 905.40
#2010-03-08| 929.74
#2010-03-09| 932.76
#2010-03-10| 921.63
#2010-03-11| 932.11
#2010-03-12| 943.87
#2010-03-15| 941.02
#2010-03-16| 939.07
#2010-03-17| 957.81
#2010-03-18| 945.57
#2010-03-19| 955.56
#2010-03-22| 962.62
#2010-03-23| 955.67
#2010-03-24| 940.36
#2010-03-25| 941.38
#2010-03-26| 966.66
#2010-03-29| 968.65
#2010-03-30| 981.85
#2010-03-31| 970.98
#2010-04-01| 977.90
#2010-04-02| .
#2010-04-05| 987.56
#2010-04-06| 978.48
#2010-04-07| 990.38
#2010-04-08| 988.63
#2010-04-09| 991.92
#2010-04-12| 994.45
#2010-04-13| 983.65
#2010-04-14| 985.49
#2010-04-15| 994.32
#2010-04-16| 983.74
#2010-04-19| 964.08
#2010-04-20| 959.40
#2010-04-21| 977.85
#2010-04-22| 965.11
#2010-04-23| 951.25
#2010-04-26| 975.26
#2010-04-27| 989.51
#2010-04-28| 964.13
#2010-04-29| 961.62
#2010-04-30| 978.78
#2010-05-03| 973.65
#2010-05-04| 973.53
#2010-05-05| 973.32
#2010-05-06| 947.93
#2010-05-07| 944.26
#2010-05-10| 944.28
#2010-05-11| 931.99
#2010-05-12| 930.49
#2010-05-13| 958.26
#2010-05-14| 949.93
#2010-05-17| 927.15
#2010-05-18| 912.60
#2010-05-19| 914.92
#2010-05-20| 916.14
#2010-05-21| 895.01
#2010-05-24| 891.48
#2010-05-25| 863.53
#2010-05-26| 857.91
#2010-05-27| 871.56
#2010-05-28| 882.03
#2010-05-31| .
#2010-06-01| 876.05
#2010-06-02| 856.02
#2010-06-03| 881.02
#2010-06-04| 880.04
#2010-06-07| 854.98
#2010-06-08| 860.56
#2010-06-09| 847.88
#2010-06-10| 852.14
#2010-06-11| 862.34
#2010-06-14| 882.85
#2010-06-15| 890.98
#2010-06-16| 904.06
#2010-06-17| 904.70
#2010-06-18| 901.06
#2010-06-21| 916.29
#2010-06-22| 905.41
#2010-06-23| 891.17
#2010-06-24| 895.21
#2010-06-25| 876.77
#2010-06-28| 869.28
#2010-06-29| 862.55
#2010-06-30| 843.48
#2010-07-01| 846.25
#2010-07-02| 842.59
#2010-07-05| .
#2010-07-06| 863.14
#2010-07-07| 862.73
#2010-07-08| 871.03
#2010-07-09| 869.52
#2010-07-12| 864.57
#2010-07-13| 868.42
#2010-07-14| 891.46
#2010-07-15| 886.12
#2010-07-16| 868.55
#2010-07-19| 866.13
#2010-07-20| 858.52
#2010-07-21| 856.75
#2010-07-22| 851.98
#2010-07-23| 867.50
#2010-07-26| 877.11
#2010-07-27| 870.66
#2010-07-28| 895.41
#2010-07-29| 901.74
#2010-07-30| 894.75
#2010-08-02| 898.53
#2010-08-03| 918.01
#2010-08-04| 893.45
#2010-08-05| 909.48
#2010-08-06| 914.23
#2010-08-09| 902.82
#2010-08-10| 898.75
#2010-08-11| 876.91
#2010-08-12| 859.46
#2010-08-13| 861.88
#2010-08-16| 864.33
#2010-08-17| 854.06
#2010-08-18| 862.65
#2010-08-19| 879.47
#2010-08-20| 851.91
#2010-08-23| 850.75
#2010-08-24| 849.40
#2010-08-25| 830.96
#2010-08-26| 835.77
#2010-08-27| 844.87
#2010-08-30| 856.65
#2010-08-31| 836.32
#2010-09-01| 839.69
#2010-09-02| 857.42
#2010-09-03| 871.82
#2010-09-06| .
#2010-09-07| 891.57
#2010-09-08| 872.04
#2010-09-09| 882.20
#2010-09-10| 892.97
#2010-09-13| 904.28
#2010-09-14| 905.24
#2010-09-15| 901.54
#2010-09-16| 897.68
#2010-09-17| 909.96
#2010-09-20| 910.33
#2010-09-21| 912.10
#2010-09-22| 918.18
#2010-09-23| 920.03
#2010-09-24| 899.00
#2010-09-27| 914.30
#2010-09-28| 918.52
#2010-09-29| 930.21
#2010-09-30| 912.88
#2010-10-01| 905.08
#2010-10-04| 904.56
#2010-10-05| 926.13
#2010-10-06| 947.28
#2010-10-07| 953.13
#2010-10-08| 949.34
#2010-10-11| 947.88
#2010-10-12| 931.57
#2010-10-13| 934.04
#2010-10-14| 956.87
#2010-10-15| 956.10
#2010-10-18| 961.12
#2010-10-19| 963.86
#2010-10-20| 956.94
#2010-10-21| 946.89
#2010-10-22| 952.62
#2010-10-25| 955.63
#2010-10-26| 947.35
#2010-10-27| 938.42
#2010-10-28| 940.45
#2010-10-29| 938.79
#2010-11-01| 923.06
#2010-11-02| 925.87
#2010-11-03| 920.05
#2010-11-04| 946.47
#2010-11-05| 959.52
#2010-11-08| 968.32
#2010-11-09| 969.91
#2010-11-10| 952.69
#2010-11-11| 959.10
#2010-11-12| 948.24
#2010-11-15| 943.22
#2010-11-16| 933.71
#2010-11-17| 935.67
#2010-11-18| 955.59
#2010-11-19| 956.83
#2010-11-22| 970.77
#2010-11-23| 976.01
#2010-11-24| 964.44
#2010-11-25| .
#2010-11-26| 961.69
#2010-11-29| 966.02
#2010-11-30| 953.15
#2010-12-01| 953.75
#2010-12-02| 972.60
#2010-12-03| 987.42
#2010-12-06| 994.42
#2010-12-07| 991.51
#2010-12-08| 986.78
#2010-12-09| 994.40
#2010-12-10| 994.30
#2010-12-13|1008.87
#2010-12-14|1015.14
#2010-12-15|1009.21
#2010-12-16|1006.41
#2010-12-17|1006.50
#2010-12-20|1007.37
#2010-12-21|1019.31
#2010-12-22|1025.34
#2010-12-23|1033.15
#2010-12-24| .
#2010-12-27|1039.00
#2010-12-28|1047.68
#2010-12-29|1058.24
#2010-12-30|1051.13
#2010-12-31|1061.67
#2011-01-03|1053.44
#2011-01-04|1070.10
#2011-01-05|1057.47
#2011-01-06|1077.74
#2011-01-07|1085.00
#2011-01-10|1089.31
#2011-01-11|1086.18
#2011-01-12|1084.14
#2011-01-13|1100.13
#2011-01-14|1092.51
#2011-01-17| .
#2011-01-18|1108.88
#2011-01-19|1137.69
#2011-01-20|1102.52
#2011-01-21|1081.54
#2011-01-24|1100.99
#2011-01-25|1115.50
#2011-01-26|1110.81
#2011-01-27|1114.52
#2011-01-28|1109.33
#2011-01-31|1100.01
#2011-02-01|1121.54
#2011-02-02|1135.84
#2011-02-03|1147.65
#2011-02-04|1160.27
#2011-02-07|1162.60
#2011-02-08|1174.06
#2011-02-09|1153.46
#2011-02-10|1135.40
#2011-02-11|1132.87
#2011-02-14|1145.52
#2011-02-15|1149.63
#2011-02-16|1158.05
#2011-02-17|1168.83
#2011-02-18|1169.55
#2011-02-21| .
#2011-02-22|1139.03
#2011-02-23|1132.66
#2011-02-24|1113.21
#2011-02-25|1129.44
#2011-02-28|1148.28
#2011-03-01|1170.40
#2011-03-02|1145.19
#2011-03-03|1145.38
#2011-03-04|1148.22
#2011-03-07|1124.82
#2011-03-08|1110.54
#2011-03-09|1117.64
#2011-03-10|1095.82
#2011-03-11|1086.37
#2011-03-14| 994.20
#2011-03-15| 901.49
#2011-03-16| 999.52
#2011-03-17|1003.15
#2011-03-18|1008.04
#2011-03-21|1009.21
#2011-03-22|1063.92
#2011-03-23|1052.82
#2011-03-24|1044.17
#2011-03-25|1042.97
#2011-03-28|1036.66
#2011-03-29|1032.85
#2011-03-30|1065.96
#2011-03-31|1075.48
#2011-04-01|1058.01
#2011-04-04|1059.39
#2011-04-05|1034.58
#2011-04-06|1020.55
#2011-04-07|1014.37
#2011-04-08|1027.00
#2011-04-11|1024.60
#2011-04-12|1017.84
#2011-04-13|1024.46
#2011-04-14|1046.65
#2011-04-15|1039.26
#2011-04-18|1049.83
#2011-04-19|1035.92
#2011-04-20|1058.16
#2011-04-21|1071.28
#2011-04-22| .
#2011-04-25|1073.35
#2011-04-26|1071.82
#2011-04-27|1081.52
#2011-04-28|1105.67
#2011-04-29|1109.05
#2011-05-02|1147.08
#2011-05-03|1149.93
#2011-05-04|1151.79
#2011-05-05|1160.37
#2011-05-06|1127.21
#2011-05-09|1123.38
#2011-05-10|1135.68
#2011-05-11|1122.42
#2011-05-12|1112.75
#2011-05-13|1099.81
#2011-05-16|1081.79
#2011-05-17|1076.38
#2011-05-18|1091.62
#2011-05-19|1077.27
#2011-05-20|1077.51
#2011-05-23|1059.63
#2011-05-24|1050.70
#2011-05-25|1046.59
#2011-05-26|1072.80
#2011-05-27|1071.39
#2011-05-30| .
#2011-05-31|1095.13
#2011-06-01|1101.70
#2011-06-02|1079.10
#2011-06-03|1066.36
#2011-06-06|1064.43
#2011-06-07|1070.44
#2011-06-08|1085.11
#2011-06-09|1081.96
#2011-06-10|1084.14
#2011-06-13|1079.15
#2011-06-14|1087.67
#2011-06-15|1086.51
#2011-06-16|1064.79
#2011-06-17|1060.61
#2011-06-20|1051.93
#2011-06-21|1055.97
#2011-06-22|1070.88
#2011-06-23|1047.55
#2011-06-24|1056.31
#2011-06-27|1038.63
#2011-06-28|1045.98
#2011-06-29|1061.91
#2011-06-30|1072.91
#2011-07-01|1073.02
#2011-07-04| .
#2011-07-05|1076.60
#2011-07-06|1098.98
#2011-07-07|1093.01
#2011-07-08|1106.81
#2011-07-11|1103.76
#2011-07-12|1096.49
#2011-07-13|1103.37
#2011-07-14|1098.44
#2011-07-15|1104.96
#2011-07-18|1103.55
#2011-07-19|1108.60
#2011-07-20|1112.18
#2011-07-21|1114.46
#2011-07-22|1121.57
#2011-07-25|1120.46
#2011-07-26|1127.69
#2011-07-27|1118.39
#2011-07-28|1107.65
#2011-07-29|1110.94
#2011-08-01|1123.87
#2011-08-02|1106.21
#2011-08-03|1088.57
#2011-08-04|1059.17
#2011-08-05|1032.84
#2011-08-08|1021.50
#2011-08-09|1004.62
#2011-08-10|1030.37
#2011-08-11|1010.76
#2011-08-12|1001.04
#2011-08-15|1014.03
#2011-08-16|1029.53
#2011-08-17|1021.92
#2011-08-18| 998.59
#2011-08-19| 969.85
#2011-08-22| 948.16
#2011-08-23| 953.40
#2011-08-24| 942.42
#2011-08-25| 959.57
#2011-08-26| 976.21
#2011-08-29| 987.18
#2011-08-30| 998.72
#2011-08-31|1002.77
#2011-09-01|1014.08
#2011-09-02| 999.30
#2011-09-05| .
#2011-09-06| 945.49
#2011-09-07| 970.39
#2011-09-08| 973.45
#2011-09-09| 956.88
#2011-09-12| 948.41
#2011-09-13| 966.51
#2011-09-14| 944.41
#2011-09-15| 963.90
#2011-09-16|1001.95
#2011-09-19|1007.55
#2011-09-20| 996.11
#2011-09-21|1001.92
#2011-09-22| 969.36
#2011-09-23| 969.66
#2011-09-26| 942.61
#2011-09-27| 971.29
#2011-09-28| 983.23
#2011-09-29| 987.24
#2011-09-30| 978.42
#2011-10-03| 952.48
#2011-10-04| 935.78
#2011-10-05| 921.64
#2011-10-06| 955.70
#2011-10-07| 978.66
#2011-10-10| 978.09
#2011-10-11|1000.18
#2011-10-12| 990.65
#2011-10-13|1012.25
#2011-10-14| 986.07
#2011-10-17|1009.44
#2011-10-18| 993.29
#2011-10-19| 982.22
#2011-10-20| 969.23
#2011-10-21| 978.29
#2011-10-24|1001.14
#2011-10-25| 995.84
#2011-10-26| 990.71
#2011-10-27|1013.92
#2011-10-28|1031.33
#2011-10-31| 982.45
#2011-11-01| 947.28
#2011-11-02| 933.88
#2011-11-03| 933.67
#2011-11-04| 949.10
#2011-11-07| 948.10
#2011-11-08| 942.12
#2011-11-09| 938.44
#2011-11-10| 918.71
#2011-11-11| 926.23
#2011-11-14| 935.88
#2011-11-15| 924.86
#2011-11-16| 913.63
#2011-11-17| 917.12
#2011-11-18| 914.64
#2011-11-21| 918.63
#2011-11-22| 920.76
#2011-11-23| 914.35
#2011-11-24| .
#2011-11-25| 893.53
#2011-11-28| 906.27
#2011-11-29| 934.13
#2011-11-30| 935.60
#2011-12-01| 959.52
#2011-12-02| 961.95
#2011-12-05| 961.65
#2011-12-06| 944.28
#2011-12-07| 954.24
#2011-12-08| 942.59
#2011-12-09| 936.66
#2011-12-12| 946.27
#2011-12-13| 932.86
#2011-12-14| 927.13
#2011-12-15| 910.07
#2011-12-16| 911.69
#2011-12-19| 893.49
#2011-12-20| 900.43
#2011-12-21| 908.19
#2011-12-22| 903.72
#2011-12-23| 904.20
#2011-12-26| .
#2011-12-27| 911.60
#2011-12-28| 906.18
#2011-12-29| 907.31
#2011-12-30| 921.83
#2012-01-02| .
#2012-01-03| 924.60
#2012-01-04| 943.90
#2012-01-05| 932.23
#2012-01-06| 915.31
#2012-01-09| 918.35
#2012-01-10| 911.63
#2012-01-11| 918.27
#2012-01-12| 912.83
#2012-01-13| 922.27
#2012-01-16| .
#2012-01-17| 919.08
#2012-01-18| 939.98
#2012-01-19| 960.50
#2012-01-20| 977.71
#2012-01-23| 973.86
#2012-01-24| 957.43
#2012-01-25| 965.03
#2012-01-26| 972.77
#2012-01-27| 976.65
#2012-01-30| 970.86
#2012-01-31| 968.69
#2012-02-01| 980.69
#2012-02-02| 989.73
#2012-02-03| 977.94
#2012-02-06| 984.64
#2012-02-07| 994.64
#2012-02-08|1001.84
#2012-02-09| 997.13
#2012-02-10| 987.28
#2012-02-13| 993.53
#2012-02-14| 979.02
#2012-02-15| 993.24
#2012-02-16| 990.46
#2012-02-17|1002.62
#2012-02-20| .
#2012-02-21|1001.68
#2012-02-22|1002.20
#2012-02-23|1009.35
#2012-02-24|1007.04
#2012-02-27|1013.20
#2012-02-28|1008.56
#2012-02-29|1001.37
#2012-03-01| 991.03
#2012-03-02| 991.18
#2012-03-05| 987.14
#2012-03-06| 981.46
#2012-03-07| 980.16
#2012-03-08| 988.85
#2012-03-09| 995.85
#2012-03-12|1002.86
#2012-03-13| 993.36
#2012-03-14| 991.43
#2012-03-15|1006.67
#2012-03-16|1013.60
#2012-03-19|1013.88
#2012-03-20|1008.98
#2012-03-21|1000.95
#2012-03-22|1013.84
#2012-03-23|1003.98
#2012-03-26|1001.48
#2012-03-27|1021.78
#2012-03-28|1026.76
#2012-03-29|1020.65
#2012-03-30|1017.57
#2012-04-02|1021.08
#2012-04-03|1015.53
#2012-04-04| 996.13
#2012-04-05| 995.59
#2012-04-06| .
#2012-04-09| 984.34
#2012-04-10| 986.67
#2012-04-11| 980.97
#2012-04-12| 995.97
#2012-04-13| 997.99
#2012-04-16| 987.00
#2012-04-17| 988.15
#2012-04-18|1011.23
#2012-04-19|1000.59
#2012-04-20| 994.81
#2012-04-23| 997.55
#2012-04-24| 990.30
#2012-04-25| 982.93
#2012-04-26| 990.63
#2012-04-27|1002.29
#2012-04-30|1010.36
#2012-05-01| 993.60
#2012-05-02| 991.06
#2012-05-03| 988.02
#2012-05-04| 993.97
#2012-05-07| 965.01
#2012-05-08| 967.36
#2012-05-09| 955.01
#2012-05-10| 950.35
#2012-05-11| 942.22
#2012-05-14| 934.05
#2012-05-15| 916.84
#2012-05-16| 904.13
#2012-05-17| 929.97
#2012-05-18| 900.21
#2012-05-21| 896.70
#2012-05-22| 905.93
#2012-05-23| 892.42
#2012-05-24| 886.07
#2012-05-25| 875.60
#2012-05-28| .
#2012-05-29| 888.84
#2012-05-30| 886.46
#2012-05-31| 882.43
#2012-06-01| 863.84
#2012-06-04| 841.77
#2012-06-05| 855.49
#2012-06-06| 867.59
#2012-06-07| 874.98
#2012-06-08| 853.18
#2012-06-11| 881.59
#2012-06-12| 867.14
#2012-06-13| 871.87
#2012-06-14| 875.72
#2012-06-15| 883.46
#2012-06-18| 904.57
#2012-06-19| 891.50
#2012-06-20| 905.88
#2012-06-21| 904.65
#2012-06-22| 895.88
#2012-06-25| 896.80
#2012-06-26| 877.74
#2012-06-27| 882.79
#2012-06-28| 889.43
#2012-06-29| 897.04
#2012-07-02| 906.31
#2012-07-03| 905.07
#2012-07-04| .
#2012-07-05| 910.43
#2012-07-06| 913.70
#2012-07-09| 900.08
#2012-07-10| 895.79
#2012-07-11| 883.24
#2012-07-12| 869.87
#2012-07-13| 874.64
#2012-07-16| 879.59
#2012-07-17| 866.05
#2012-07-18| 862.92
#2012-07-19| 878.35
#2012-07-20| 867.64
#2012-07-23| 850.44
#2012-07-24| 846.72
#2012-07-25| 832.06
#2012-07-26| 832.23
#2012-07-27| 843.11
#2012-07-30| 854.63
#2012-07-31| 860.69
#2012-08-01| 843.47
#2012-08-02| 836.19
#2012-08-03| 824.54
#2012-08-06| 843.97
#2012-08-07| 859.78
#2012-08-08| 868.60
#2012-08-09| 877.52
#2012-08-10| 872.19
#2012-08-13| 869.72
#2012-08-14| 861.78
#2012-08-15| 860.14
#2012-08-16| 873.10
#2012-08-17| 884.83
#2012-08-20| 887.95
#2012-08-21| 880.89
#2012-08-22| 878.45
#2012-08-23| 892.06
#2012-08-24| 875.03
#2012-08-27| 873.96
#2012-08-28| 861.00
#2012-08-29| 867.71
#2012-08-30| 861.33
#2012-08-31| 846.21
#2012-09-03| .
#2012-09-04| 843.12
#2012-09-05| 827.87
#2012-09-06| 817.56
#2012-09-07| 859.79
#2012-09-10| 857.39
#2012-09-11| 853.64
#2012-09-12| 867.12
#2012-09-13| 883.22
#2012-09-14| 893.95
#2012-09-17| 889.90
#2012-09-18| 901.45
#2012-09-19| 910.07
#2012-09-20| 893.04
#2012-09-21| 897.65
#2012-09-24| 888.70
#2012-09-25| 900.81
#2012-09-26| 881.40
#2012-09-27| 878.28
#2012-09-28| 867.51
#2012-10-01| 846.41
#2012-10-02| 848.69
#2012-10-03| 833.08
#2012-10-04| 842.48
#2012-10-05| 851.02
#2012-10-08| 856.84
#2012-10-09| 840.66
#2012-10-10| 824.52
#2012-10-11| 825.49
#2012-10-12| 834.44
#2012-10-15| 839.58
#2012-10-16| 860.17
#2012-10-17| 871.26
#2012-10-18| 876.28
#2012-10-19| 880.17
#2012-10-22| 873.15
#2012-10-23| 873.86
#2012-10-24| 859.07
#2012-10-25| 866.42
#2012-10-26| 856.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 869.17
#2012-11-01| 878.67
#2012-11-02| 887.09
#2012-11-05| 887.71
#2012-11-06| 883.63
#2012-11-07| 886.91
#2012-11-08| 874.69
#2012-11-09| 867.60
#2012-11-12| 862.81
#2012-11-13| 863.53
#2012-11-14| 849.18
#2012-11-15| 864.39
#2012-11-16| 880.73
#2012-11-19| 886.65
#2012-11-20| 883.39
#2012-11-21| 889.92
#2012-11-22| .
#2012-11-23| 908.64
#2012-11-26| 914.22
#2012-11-27| 910.19
#2012-11-28| 898.80
#2012-11-29| 909.92
#2012-11-30| 910.03
#2012-12-03| 911.08
#2012-12-04| 913.75
#2012-12-05| 909.58
#2012-12-06| 921.50
#2012-12-07| 920.89
#2012-12-10| 924.00
#2012-12-11| 917.27
#2012-12-12| 914.57
#2012-12-13| 922.82
#2012-12-14| 920.86
#2012-12-17| 914.07
#2012-12-18| 912.89
#2012-12-19| 939.90
#2012-12-20| 945.90
#2012-12-21| 933.51
#2012-12-24| 926.08
#2012-12-25| 932.73
#2012-12-26| 939.12
#2012-12-27| 939.42
#2012-12-28| 950.04
#2012-12-31| 945.97
#2013-01-01| 945.97
#2013-01-02| 938.32
#2013-01-03| 941.89
#2013-01-04| 963.65
#2013-01-07| 951.68
#2013-01-08| 943.00
#2013-01-09| 939.48
#2013-01-10| 954.85
#2013-01-11| 950.17
#2013-01-14| 948.36
#2013-01-15| 959.53
#2013-01-16| 938.26
#2013-01-17| 929.80
#2013-01-18| 954.29
#2013-01-21| 944.24
#2013-01-22| 953.90
#2013-01-23| 929.15
#2013-01-24| 924.46
#2013-01-25| 948.13
#2013-01-28| 938.44
#2013-01-29| 941.32
#2013-01-30| 955.41
#2013-01-31| 952.39
#2013-02-01| 939.65
#2013-02-04| 942.14
#2013-02-05| 923.39
#2013-02-06| 955.63
#2013-02-07| 957.29
#2013-02-08| 952.29
#2013-02-11| 945.20
#2013-02-12| 961.12
#2013-02-13| 939.35
#2013-02-14| 941.40
#2013-02-15| 925.53
#2013-02-18| 941.70
#2013-02-19| 942.09
#2013-02-20| 962.04
#2013-02-21| 959.57
#2013-02-22| 961.13
#2013-02-25| 974.56
#2013-02-26| 978.73
#2013-02-27| 971.75
#2013-02-28| 979.74
#2013-03-01| 965.53
#2013-03-04| 965.05
#2013-03-05| 958.70
#2013-03-06| 969.47
#2013-03-07| 969.10
#2013-03-08| 965.39
#2013-03-11| 974.89
#2013-03-12| 978.08
#2013-03-13| 975.85
#2013-03-14| 988.34
#2013-03-15|1022.38
#2013-03-18|1002.13
#2013-03-19|1025.89
#2013-03-20|1019.40
#2013-03-21|1041.90
#2013-03-22|1019.45
#2013-03-25|1023.65
#2013-03-26|1026.67
#2013-03-27|1027.52
#2013-03-28|1022.77
#2013-03-29|1025.92
#2013-04-01| 995.04
#2013-04-02| 977.30
#2013-04-03| 988.01
#2013-04-04| 981.70
#2013-04-05| 990.70
#2013-04-08|1001.09
#2013-04-09| 998.58
#2013-04-10|1002.79
#2013-04-11|1035.28
#2013-04-12|1037.79
#2013-04-15|1029.52
#2013-04-16|1022.10
#2013-04-17|1041.91
#2013-04-18|1021.60
#2013-04-19|1011.24
#2013-04-22|1028.81
#2013-04-23|1033.75
#2013-04-24|1070.09
#2013-04-25|1068.91
#2013-04-26|1072.70
#2013-04-29|1067.41
#2013-04-30|1073.09
#2013-05-01|1065.49
#2013-05-02|1048.48
#2013-05-03|1039.01
#2013-05-06|1035.40
#2013-05-07|1076.39
#2013-05-08|1075.13
#2013-05-09|1053.85
#2013-05-10|1061.56
#2013-05-13|1076.89
#2013-05-14|1071.59
#2013-05-15|1103.79
#2013-05-16|1114.07
#2013-05-17|1112.02
#2013-05-20|1133.64
#2013-05-21|1145.23
#2013-05-22|1133.81
#2013-05-23|1070.30
#2013-05-24|1088.06
#2013-05-27|1046.11
#2013-05-28|1047.64
#2013-05-29|1067.57
#2013-05-30|1023.42
#2013-05-31|1035.12
#2013-06-03|1024.77
#2013-06-04|1025.70
#2013-06-05|1029.07
#2013-06-06| 996.22
#2013-06-07| 993.30
#2013-06-10|1021.59
#2013-06-11|1039.44
#2013-06-12|1046.26
#2013-06-13| 997.85
#2013-06-14|1013.38
#2013-06-17|1047.70
#2013-06-18|1034.86
#2013-06-19|1055.71
#2013-06-20|1006.13
#2013-06-21|1012.10
#2013-06-24|1007.15
#2013-06-25| 990.62
#2013-06-26| 996.74
#2013-06-27|1016.78
#2013-06-28|1033.70
#2013-07-01|1034.26
#2013-07-02|1040.08
#2013-07-03|1051.96
#2013-07-04|1046.73
#2013-07-05|1058.42
#2013-07-08|1037.49
#2013-07-09|1051.74
#2013-07-10|1060.79
#2013-07-11|1066.31
#2013-07-12|1065.17
#2013-07-15|1060.83
#2013-07-16|1071.80
#2013-07-17|1069.67
#2013-07-18|1073.06
#2013-07-19|1055.69
#2013-07-22|1064.81
#2013-07-23|1070.29
#2013-07-24|1060.23
#2013-07-25|1049.81
#2013-07-26|1044.25
#2013-07-29|1000.78
#2013-07-30|1010.86
#2013-07-31| 994.91
#2013-08-01|1018.08
#2013-08-02|1057.16
#2013-08-05|1055.69
#2013-08-06|1080.06
#2013-08-07|1052.25
#2013-08-08|1047.99
#2013-08-09|1044.53
#2013-08-12|1045.24
#2013-08-13|1049.74
#2013-08-14|1056.87
#2013-08-15|1033.86
#2013-08-16|1025.78
#2013-08-19|1020.78
#2013-08-20|1005.06
#2013-08-21| 992.60
#2013-08-22| 987.80
#2013-08-23|1009.77
#2013-08-26|1003.64
#2013-08-27|1018.51
#2013-08-28| 995.43
#2013-08-29| 998.51
#2013-08-30| 985.73
#2013-09-02| 976.90
#2013-09-03|1001.94
#2013-09-04|1015.71
#2013-09-05|1011.33
#2013-09-06|1014.76
#2013-09-09|1021.97
#2013-09-10|1015.45
#2013-09-11|1011.18
#2013-09-12|1014.45
#2013-09-13|1005.75
#2013-09-16|1011.49
#2013-09-17|1010.71
#2013-09-18|1029.47
#2013-09-19|1045.13
#2013-09-20|1041.07
#2013-09-23|1050.88
#2013-09-24|1055.68
#2013-09-25|1074.90
#2013-09-26|1063.34
#2013-09-27|1065.73
#2013-09-30|1048.85
#2013-10-01|1042.36
#2013-10-02|1026.26
#2013-10-03|1017.10
#2013-10-04|1005.08
#2013-10-07| 983.93
#2013-10-08| 990.06
#2013-10-09|1002.12
#2013-10-10| 996.24
#2013-10-11|1007.29
#2013-10-14|1009.25
#2013-10-15|1010.63
#2013-10-16|1006.67
#2013-10-17|1029.67
#2013-10-18|1021.57
#2013-10-21|1022.37
#2013-10-22|1024.29
#2013-10-23|1006.17
#2013-10-24|1009.00
#2013-10-25| 983.29
#2013-10-28| 995.30
#2013-10-29| 982.91
#2013-10-30|1000.22
#2013-10-31| 994.18
#2013-11-01| 980.32
#2013-11-04| 982.06
#2013-11-05| 980.81
#2013-11-06| 994.26
#2013-11-07| 990.81
#2013-11-08| 989.43
#2013-11-11|1011.86
#2013-11-12|1018.71
#2013-11-13|1013.66
#2013-11-14|1019.39
#2013-11-15|1025.74
#2013-11-18|1029.93
#2013-11-19|1025.20
#2013-11-20|1031.26
#2013-11-21|1029.11
#2013-11-22|1032.68
#2013-11-25|1031.96
#2013-11-26|1031.72
#2013-11-27|1016.38
#2013-11-28|1021.63
#2013-11-29|1020.93
#2013-12-02|1013.73
#2013-12-03|1025.69
#2013-12-04|1005.51
#2013-12-05|1000.03
#2013-12-06|1001.85
#2013-12-09|1016.50
#2013-12-10|1021.09
#2013-12-11|1018.45
#2013-12-12| 982.04
#2013-12-13| 983.89
#2013-12-16| 973.82
#2013-12-17| 988.08
#2013-12-18| 998.93
#2013-12-19| 996.45
#2013-12-20|1000.45
#2013-12-23|1001.41
#2013-12-24| 995.49
#2013-12-25| 989.44
#2013-12-26| 999.56
#2013-12-27| 999.78
#2013-12-30|1006.20
#2013-12-31|1005.53
#2014-01-01|1005.53
#2014-01-02|1006.30
#2014-01-03|1011.59
#2014-01-06|1007.44
#2014-01-07| 995.32
#2014-01-08|1004.42
#2014-01-09| 992.69
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 987.29
#2014-01-15| 995.52
#2014-01-16| 998.65
#2014-01-17|1006.69
#2014-01-20|1003.91
#2014-01-21|1000.27
#2014-01-22|1006.06
#2014-01-23| 999.92
#2014-01-24|1006.27
#2014-01-27| 976.70
#2014-01-28| 967.71
#2014-01-29|1005.90
#2014-01-30| 982.08
#2014-01-31| 987.07
#2014-02-03| 985.45
#2014-02-04| 928.80
#2014-02-05| 930.00
#2014-02-06| 929.31
#2014-02-07| 961.48
#2014-02-10| 969.41
#2014-02-11| 966.05
#2014-02-12| 977.06
#2014-02-13| 968.51
#2014-02-14| 959.73
#2014-02-17| 958.93
#2014-02-18| 974.82
#2014-02-19| 976.31
#2014-02-20| 955.96
#2014-02-21| 979.59
#2014-02-24| 977.79
#2014-02-25| 987.79
#2014-02-26| 984.87
#2014-02-27| 977.08
#2014-02-28| 974.92
#2014-03-03| 968.43
#2014-03-04| 967.69
#2014-03-05| 969.88
#2014-03-06| 968.70
#2014-03-07| 975.29
#2014-03-10| 971.46
#2014-03-11| 979.65
#2014-03-12| 955.80
#2014-03-13| 960.49
#2014-03-14| 934.79
#2014-03-17| 928.59
#2014-03-18| 938.63
#2014-03-19| 940.06
#2014-03-20| 913.50
#2014-03-21| 913.63
#2014-03-24| 934.90
#2014-03-25| 943.83
#2014-03-26| 947.80
#2014-03-27| 969.28
#2014-03-28| 963.29
#2014-03-31| 972.10
#2014-04-01| 966.91
#2014-04-02| 969.12
#2014-04-03| 969.55
#2014-04-04| 977.97
#2014-04-07| 970.39
#2014-04-08| 971.48
#2014-04-09| 956.59
#2014-04-10| 967.78
#2014-04-11| 956.31
#2014-04-14| 950.78
#2014-04-15| 957.99
#2014-04-16| 975.82
#2014-04-17| 978.48
#2014-04-18| 984.51
#2014-04-21| 985.11
#2014-04-22| 985.56
#2014-04-23| 988.95
#2014-04-24| 976.80
#2014-04-25| 979.29
#2014-04-28| 965.05
#2014-04-29| 965.43
#2014-04-30| 963.93
#2014-05-01| 973.66
#2014-05-02| 972.16
#2014-05-05| 973.39
#2014-05-06| 978.76
#2014-05-07| 951.49
#2014-05-08| 961.05
#2014-05-09| 956.96
#2014-05-12| 948.86
#2014-05-13| 975.52
#2014-05-14| 984.83
#2014-05-15| 984.48
#2014-05-16| 976.48
#2014-05-19| 972.50
#2014-05-20| 973.66
#2014-05-21| 969.94
#2014-05-22| 987.17
#2014-05-23| 991.04
#2014-05-26| 997.58
#2014-05-27| 997.31
#2014-05-28| 999.98
#2014-05-29| 997.84
#2014-05-30| 999.91
#2014-06-02|1009.86
#2014-06-03|1006.87
#2014-06-04|1004.51
#2014-06-05|1003.83
#2014-06-06|1006.73
#2014-06-09|1003.69
#2014-06-10| 995.84
#2014-06-11|1003.63
#2014-06-12|1004.91
#2014-06-13|1006.35
#2014-06-16|1005.44
#2014-06-17|1007.65
#2014-06-18|1021.95
#2014-06-19|1042.01
#2014-06-20|1029.93
#2014-06-23|1042.74
#2014-06-24|1046.86
#2014-06-25|1037.27
#2014-06-26|1038.88
#2014-06-27|1034.64
#2014-06-30|1045.01
#2014-07-01|1060.60
#2014-07-02|1060.55
#2014-07-03|1052.13
#2014-07-04|1059.26
#2014-07-07|1055.86
#2014-07-08|1053.80
#2014-07-09|1050.13
#2014-07-10|1045.21
#2014-07-11|1042.48
#2014-07-14|1050.50
#2014-07-15|1060.11
#2014-07-16|1059.90
#2014-07-17|1062.24
#2014-07-18|1053.26
#2014-07-21|1053.99
#2014-07-22|1064.90
#2014-07-23|1070.48
#2014-07-24|1066.84
#2014-07-25|1078.81
#2014-07-28|1085.77
#2014-07-29|1087.80
#2014-07-30|1080.47
#2014-07-31|1081.45
#2014-08-01|1076.77
#2014-08-04|1086.77
#2014-08-05|1072.91
#2014-08-06|1064.73
#2014-08-07|1068.62
#2014-08-08|1047.22
#2014-08-11|1070.41
#2014-08-12|1069.70
#2014-08-13|1069.53
#2014-08-14|1073.96
#2014-08-15|1072.92
#2014-08-18|1073.89
#2014-08-19|1081.66
#2014-08-20|1083.93
#2014-08-21|1088.21
#2014-08-22|1083.03
#2014-08-25|1088.95
#2014-08-26|1086.30
#2014-08-27|1092.94
#2014-08-28|1094.80
#2014-08-29|1091.27
#2014-09-01|1101.11
#2014-09-02|1104.65
#2014-09-03|1108.22
#2014-09-04|1101.10
#2014-09-05|1097.11
#2014-09-08|1096.93
#2014-09-09|1092.01
#2014-09-10|1087.37
#2014-09-11|1090.86
#2014-09-12|1082.20
#2014-09-15|1083.51
#2014-09-16|1087.75
#2014-09-17|1082.51
#2014-09-18|1081.43
#2014-09-19|1102.92
#2014-09-22|1102.70
#2014-09-23|1104.02
#2014-09-24|1105.11
#2014-09-25|1121.44
#2014-09-26|1105.73
#2014-09-29|1108.41
#2014-09-30|1097.80
#2014-10-01|1094.44
#2014-10-02|1073.17
#2014-10-03|1067.86
#2014-10-06|1088.52
#2014-10-07|1091.34
#2014-10-08|1079.09
#2014-10-09|1075.57
#2014-10-10|1055.44
#2014-10-13|1060.95
#2014-10-14|1043.35
#2014-10-15|1061.12
#2014-10-16|1041.15
#2014-10-17|1017.50
#2014-10-20|1050.69
#2014-10-21|1036.22
#2014-10-22|1050.96
#2014-10-23|1045.98
#2014-10-24|1050.77
#2014-10-27|1074.54
#2014-10-28|1069.87
#2014-10-29|1072.22
#2014-10-30|1069.02
#2014-10-31|1077.44
#2014-11-03|1057.77
#2014-11-04|1083.06
#2014-11-05|1086.85
#2014-11-06|1086.48
#2014-11-07|1091.44
#2014-11-10|1097.26
#2014-11-11|1096.46
#2014-11-12|1108.38
#2014-11-13|1115.52
#2014-11-14|1125.31
#2014-11-17|1106.03
#2014-11-18|1138.44
#2014-11-19|1127.80
#2014-11-20|1137.48
#2014-11-21|1149.97
#2014-11-24|1141.91
#2014-11-25|1169.30
#2014-11-26|1166.35
#2014-11-27|1154.96
#2014-11-28|1168.41
#2014-12-01|1188.03
#2014-12-02|1189.39
#2014-12-03|1189.68
#2014-12-04|1213.13
#2014-12-05|1215.19
#2014-12-08|1224.01
#2014-12-09|1240.11
#2014-12-10|1197.73
#2014-12-11|1189.51
#2014-12-12|1201.32
#2014-12-15|1173.64
#2014-12-16|1159.72
#2014-12-17|1159.67
#2014-12-18|1164.40
#2014-12-19|1176.61
#2014-12-22|1172.10
#2014-12-23|1164.48
#2014-12-24|1183.97
#2014-12-25|1180.59
#2014-12-26|1188.42
#2014-12-29|1187.58
#2014-12-30|1183.20
#2014-12-31|1178.07
#2015-01-01|1178.07
#2015-01-02|1175.03
#2015-01-05|1175.63
#2015-01-06|1146.54
#2015-01-07|1148.98
#2015-01-08|1159.22
#2015-01-09|1168.54
#2015-01-12|1170.71
#2015-01-13|1174.74
#2015-01-14|1184.11
#2015-01-15|1204.72
#2015-01-16|1175.09
#2015-01-19|1192.54
#2015-01-20|1196.69
#2015-01-21|1199.96
#2015-01-22|1193.20
#2015-01-23|1211.64
#2015-01-26|1209.54
#2015-01-27|1236.51
#2015-01-28|1243.46
#2015-01-29|1225.65
#2015-01-30|1239.57
#2015-02-02|1254.44
#2015-02-03|1221.69
#2015-02-04|1252.73
#2015-02-05|1230.04
#2015-02-06|1225.43
#2015-02-09|1238.75
#2015-02-10|1233.77
#2015-02-11|1222.44
#2015-02-12|1253.59
#2015-02-13|1253.64
#2015-02-16|1247.81
#2015-02-17|1233.23
#2015-02-18|1250.39
#2015-02-19|1270.89
#2015-02-20|1284.59
#2015-02-23|1292.46
#2015-02-24|1283.21
#2015-02-25|1286.89
#2015-02-26|1290.22
#2015-02-27|1298.17
#2015-03-02|1294.42
#2015-03-03|1300.86
#2015-03-04|1287.56
#2015-03-05|1289.46
#2015-03-06|1303.79
#2015-03-09|1293.24
#2015-03-10|1282.54
#2015-03-11|1274.09
#2015-03-12|1299.37
#2015-03-13|1305.84
#2015-03-16|1298.22
#2015-03-17|1309.77
#2015-03-18|1320.01
#2015-03-19|1316.69
#2015-03-20|1320.52
#2015-03-23|1334.61
#2015-03-24|1316.28
#2015-03-25|1339.95
#2015-03-26|1317.54
#2015-03-27|1312.42
#2015-03-30|1303.98
#2015-03-31|1295.60
#2015-04-01|1273.14
#2015-04-02|1290.94
#2015-04-03|1304.70
#2015-04-06|1297.69
#2015-04-07|1305.06
#2015-04-08|1323.06
#2015-04-09|1316.51
#2015-04-10|1304.31
#2015-04-13|1295.42
#2015-04-14|1308.61
#2015-04-15|1301.99
#2015-04-16|1298.82
#2015-04-17|1286.68
#2015-04-20|1277.78
#2015-04-21|1304.01
#2015-04-22|1307.54
#2015-04-23|1301.88
#2015-04-24|1319.47
#2015-04-27|1321.43
#2015-04-28|1334.60
#2015-04-29|1333.08
#2015-04-30|1282.15
#2015-05-01|1277.19
#2015-05-04|1276.76
#2015-05-05|1278.36
#2015-05-06|1285.11
#2015-05-07|1278.04
#2015-05-08|1288.84
#2015-05-11|1298.80
#2015-05-12|1290.51
#2015-05-13|1307.23
#2015-05-14|1290.57
#2015-05-15|1312.53
#2015-05-18|1315.95
#2015-05-19|1308.00
#2015-05-20|1314.60
#2015-05-21|1320.84
#2015-05-22|1320.33
#2015-05-25|1322.84
#2015-05-26|1304.36
#2015-05-27|1299.08
#2015-05-28|1304.72
#2015-05-29|1302.00
#2015-06-01|1309.01
#2015-06-02|1313.46
#2015-06-03|1297.59
#2015-06-04|1294.20
#2015-06-05|1278.18
#2015-06-08|1281.76
#2015-06-09|1269.43
#2015-06-10|1271.59
#2015-06-11|1269.50
#2015-06-12|1273.90
#2015-06-15|1267.57
#2015-06-16|1266.73
#2015-06-17|1250.25
#2015-06-18|1251.03
#2015-06-19|1272.76
#2015-06-22|1284.34
#2015-06-23|1307.84
#2015-06-24|1302.13
#2015-06-25|1301.20
#2015-06-26|1314.67
#2015-06-29|1296.35
#2015-06-30|1299.48
#2015-07-01|1288.77
#2015-07-02|1299.44
#2015-07-03|1309.84
#2015-07-06|1280.75
#2015-07-07|1301.51
#2015-07-08|1253.19
#2015-07-09|1250.23
#2015-07-10|1225.12
#2015-07-13|1235.49
#2015-07-14|1254.79
#2015-07-15|1253.65
#2015-07-16|1270.00
#2015-07-17|1270.83
#2015-07-20|1267.87
#2015-07-21|1274.39
#2015-07-22|1256.08
#2015-07-23|1257.66
#2015-07-24|1273.50
#2015-07-27|1249.11
#2015-07-28|1221.41
#2015-07-29|1224.22
#2015-07-30|1238.68
#2015-07-31|1250.65
#2015-08-03|1230.22
#2015-08-04|1213.21
#2015-08-05|1222.76
#2015-08-06|1246.04
#2015-08-07|1262.19
#2015-08-10|1259.05
#2015-08-11|1249.30
#2015-08-12|1242.72
#2015-08-13|1239.96
#2015-08-14|1237.55
#2015-08-17|1251.22
#2015-08-18|1254.76
#2015-08-19|1225.59
#2015-08-20|1221.54
#2015-08-21|1196.04
#2015-08-24|1167.03
#2015-08-25|1108.57
#2015-08-26|1157.01
#2015-08-27|1157.22
#2015-08-28|1201.03
#2015-08-31|1176.72
#2015-09-01|1138.70
#2015-09-02|1121.04
#2015-09-03|1116.64
#2015-09-04|1103.92
#2015-09-07|1101.99
#2015-09-08|1080.59
#2015-09-09|1147.10
#2015-09-10|1130.08
#2015-09-11|1119.79
#2015-09-14|1123.02
#2015-09-15|1129.87
#2015-09-16|1138.38
#2015-09-17|1151.31
#2015-09-18|1129.14
#2015-09-21|1119.60
#2015-09-22|1123.98
#2015-09-23|1120.37
#2015-09-24|1105.00
#2015-09-25|1101.24
#2015-09-28|1105.35
#2015-09-29|1061.08
#2015-09-30|1106.32
#2015-10-01|1138.57
#2015-10-02|1148.67
#2015-10-05|1166.76
#2015-10-06|1165.39
#2015-10-07|1184.39
#2015-10-08|1175.11
#2015-10-09|1204.21
#2015-10-12|1209.95
#2015-10-13|1207.48
#2015-10-14|1181.92
#2015-10-15|1190.48
#2015-10-16|1201.11
#2015-10-19|1174.41
#2015-10-20|1173.54
#2015-10-21|1197.59
#2015-10-22|1183.21
#2015-10-23|1199.78
#2015-10-26|1213.95
#2015-10-27|1205.87
#2015-10-28|1220.53
#2015-10-29|1213.08
#2015-10-30|1218.49
#2015-11-02|1206.06
#2015-11-03|1203.71
#2015-11-04|1204.32
#2015-11-05|1216.40
#2015-11-06|1205.85
#2015-11-09|1227.72
#2015-11-10|1220.61
#2015-11-11|1230.61
#2015-11-12|1225.10
#2015-11-13|1219.06
#2015-11-16|1201.78
#2015-11-17|1229.59
#2015-11-18|1224.48
#2015-11-19|1244.74
#2015-11-20|1252.95
#2015-11-23|1250.80
#2015-11-24|1267.78
#2015-11-25|1263.68
#2015-11-26|1260.46
#2015-11-27|1247.71
#2015-11-30|1239.01
#2015-12-01|1267.82
#2015-12-02|1247.03
#2015-12-03|1246.33
#2015-12-04|1228.83
#2015-12-07|1232.75
#2015-12-08|1217.09
#2015-12-09|1214.51
#2015-12-10|1212.31
#2015-12-11|1235.09
#2015-12-14|1225.14
#2015-12-15|1187.38
#2015-12-16|1219.06
#2015-12-17|1228.33
#2015-12-18|1213.71
#2015-12-21|1218.15
#2015-12-22|1224.67
#2015-12-23|1226.57
#2015-12-24|1229.61
#2015-12-25|1225.36
#2015-12-28|1246.83
#2015-12-29|1251.62
#2015-12-30|1244.58
#2015-12-31|1247.07
#2016-01-01|1247.07
#2016-01-04|1227.59
#2016-01-05|1224.48
#2016-01-06|1217.28
#2016-01-07|1174.93
#2016-01-08|1174.65
#2016-01-11|1173.08
#2016-01-12|1139.25
#2016-01-13|1173.04
#2016-01-14|1144.06
#2016-01-15|1143.74
#2016-01-18|1127.73
#2016-01-19|1124.99
#2016-01-20|1093.35
#2016-01-21|1065.25
#2016-01-22|1113.69
#2016-01-25|1127.19
#2016-01-26|1091.30
#2016-01-27|1122.20
#2016-01-28|1111.60
#2016-01-29|1122.05
#2016-02-01|1137.43
#2016-02-02|1108.11
#2016-02-03|1085.19
#2016-02-04|1121.88
#2016-02-05|1103.24
#2016-02-08|1135.77
#2016-02-09|1082.45
#2016-02-10|1064.33
#2016-02-11|1079.42
#2016-02-12| 997.02
#2016-02-15|1060.49
#2016-02-16|1075.12
#2016-02-17|1047.89
#2016-02-18|1093.28
#2016-02-19|1082.07
#2016-02-22|1079.29
#2016-02-23|1083.73
#2016-02-24|1076.39
#2016-02-25|1078.19
#2016-02-26|1065.92
#2016-02-29|1057.90
#2016-03-01|1052.69
#2016-03-02|1100.11
#2016-03-03|1109.45
#2016-03-04|1117.45
#2016-03-07|1117.74
#2016-03-08|1117.65
#2016-03-09|1098.14
#2016-03-10|1112.11
#2016-03-11|1119.38
#2016-03-14|1148.42
#2016-03-15|1140.47
#2016-03-16|1127.18
#2016-03-17|1151.08
#2016-03-18|1146.29
#2016-03-21|1144.20
#2016-03-22|1160.95
#2016-03-23|1140.52
#2016-03-24|1130.08
#2016-03-25|1144.52
#2016-03-28|1149.08
#2016-03-29|1156.64
#2016-03-30|1163.86
#2016-03-31|1158.53
#2016-04-01|1116.58
#2016-04-04|1132.15
#2016-04-05|1106.86
#2016-04-06|1104.08
#2016-04-07|1128.90
#2016-04-08|1132.51
#2016-04-11|1133.44
#2016-04-12|1140.39
#2016-04-13|1166.20
#2016-04-14|1200.01
#2016-04-15|1195.78
#2016-04-18|1167.14
#2016-04-19|1196.73
#2016-04-20|1203.68
#2016-04-21|1227.28
#2016-04-22|1206.85
#2016-04-25|1205.64
#2016-04-26|1194.73
#2016-04-27|1201.85
#2016-04-28|1189.09
#2016-04-29|1200.20
#2016-05-02|1183.06
#2016-05-03|1183.94
#2016-05-04|1173.74
#2016-05-05|1169.20
#2016-05-06|1165.83
#2016-05-09|1142.29
#2016-05-10|1169.08
#2016-05-11|1181.19
#2016-05-12|1189.10
#2016-05-13|1172.95
#2016-05-16|1182.50
#2016-05-17|1191.86
#2016-05-18|1177.41
#2016-05-19|1167.00
#2016-05-20|1169.88
#2016-05-23|1171.67
#2016-05-24|1151.11
#2016-05-25|1166.83
#2016-05-26|1178.46
#2016-05-27|1182.23
#2016-05-30|1176.37
#2016-05-31|1195.63
#2016-06-01|1194.23
#2016-06-02|1171.98
#2016-06-03|1186.09
#2016-06-06|1179.68
#2016-06-07|1193.24
#2016-06-08|1212.52
#2016-06-09|1203.23
#2016-06-10|1189.28
#2016-06-13|1151.20
#2016-06-14|1145.60
#2016-06-15|1150.40
#2016-06-16|1133.49
#2016-06-17|1148.92
#2016-06-20|1177.02
#2016-06-21|1174.74
#2016-06-22|1158.51
#2016-06-23|1163.31
#2016-06-24|1109.24
#2016-06-27|1123.52
#2016-06-28|1112.20
#2016-06-29|1139.22
#2016-06-30|1145.33
#2016-07-01|1154.41
#2016-07-04|1166.24
#2016-07-05|1172.42
#2016-07-06|1145.95
#2016-07-07|1139.58
#2016-07-08|1136.27
#2016-07-11|1163.33
#2016-07-12|1173.17
#2016-07-13|1188.03
#2016-07-14|1189.23
#2016-07-15|1200.73
#2016-07-18|1200.56
#2016-07-19|1200.72
#2016-07-20|1182.62
#2016-07-21|1203.80
#2016-07-22|1180.75
#2016-07-25|1187.47
#2016-07-26|1179.53
#2016-07-27|1238.87
#2016-07-28|1243.34
#2016-07-29|1274.22
#2016-08-01|1268.98
#2016-08-02|1260.56
#2016-08-03|1229.43
#2016-08-04|1272.79
#2016-08-05|1251.92
#2016-08-08|1275.88
#2016-08-09|1302.96
#2016-08-10|1306.73
#2016-08-11|1303.42
#2016-08-12|1321.18
#2016-08-15|1309.81
#2016-08-16|1310.39
#2016-08-17|1333.60
#2016-08-18|1321.64
#2016-08-19|1346.46
#2016-08-22|1357.93
#2016-08-23|1342.05
#2016-08-24|1344.58
#2016-08-25|1339.69
#2016-08-26|1339.30
#2016-08-29|1350.66
#2016-08-30|1344.29
#2016-08-31|1362.19
#2016-09-01|1352.70
#2016-09-02|1334.09
#2016-09-05|1339.48
#2016-09-06|1352.25
#2016-09-07|1360.51
#2016-09-08|1343.55
#2016-09-09|1330.45
#2016-09-12|1308.19
#2016-09-13|1303.91
#2016-09-14|1286.85
#2016-09-15|1288.71
#2016-09-16|1289.83
#2016-09-19|1294.00
#2016-09-20|1302.73
#2016-09-21|1348.89
#2016-09-22|1349.35
#2016-09-23|1339.82
#2016-09-26|1335.58
#2016-09-27|1362.04
#2016-09-28|1347.55
#2016-09-29|1351.63
#2016-09-30|1331.76
#2016-10-03|1336.78
#2016-10-04|1341.34
#2016-10-05|1338.37
#2016-10-06|1338.38
#2016-10-07|1347.51
#2016-10-10|1343.35
#2016-10-11|1349.93
#2016-10-12|1330.45
#2016-10-13|1331.54
#2016-10-14|1317.48
#2016-10-17|1332.81
#2016-10-18|1351.71
#2016-10-19|1361.38
#2016-10-20|1358.47
#2016-10-21|1363.20
#2016-10-24|1374.07
#2016-10-25|1383.17
#2016-10-26|1393.03
#2016-10-27|1377.12
#2016-10-28|1386.25
#2016-10-31|1394.96
#2016-11-01|1394.53
#2016-11-02|1384.73
#2016-11-03|1388.25
#2016-11-04|1377.40
#2016-11-07|1376.86
#2016-11-08|1377.91
#2016-11-09|1298.93
#2016-11-10|1367.39
#2016-11-11|1353.07
#2016-11-14|1354.78
#2016-11-15|1346.08
#2016-11-16|1345.56
#2016-11-17|1347.03
#2016-11-18|1331.09
#2016-11-21|1331.37
#2016-11-22|1335.63
#2016-11-23|1319.06
#2016-11-24|1304.04
#2016-11-25|1316.51
#2016-11-28|1329.61
#2016-11-29|1330.82
#2016-11-30|1325.56
#2016-12-01|1339.13
#2016-12-02|1337.39
#2016-12-05|1331.98
#2016-12-06|1356.83
#2016-12-07|1373.62
#2016-12-08|1404.17
#2016-12-09|1398.89
#2016-12-12|1392.75
#2016-12-13|1401.86
#2016-12-14|1399.63
#2016-12-15|1360.01
#2016-12-16|1366.19
#2016-12-19|1390.59
#2016-12-20|1380.58
#2016-12-21|1378.90
#2016-12-22|1385.98
#2016-12-23|1390.18
#2016-12-26|1385.60
#2016-12-27|1381.69
#2016-12-28|1381.67
#2016-12-29|1376.64
#2016-12-30|1371.92
#2017-01-02|1371.15
#2017-01-03|1360.69
#2017-01-04|1405.16
#2017-01-05|1414.03
#2017-01-06|1405.22
#2017-01-09|1404.11
#2017-01-10|1411.52
#2017-01-11|1416.42
#2017-01-12|1442.68
#2017-01-13|1435.06
#2017-01-16|1436.13
#2017-01-17|1432.79
#2017-01-18|1436.26
#2017-01-19|1424.67
#2017-01-20|1430.21
#2017-01-23|1448.29
#2017-01-24|1442.72
#2017-01-25|1460.00
#2017-01-26|1484.36
#2017-01-27|1477.08
#2017-01-30|1480.38
#2017-01-31|1475.52
#2017-02-01|1487.95
#2017-02-02|1492.47
#2017-02-03|1487.10
#2017-02-06|1482.18
#2017-02-07|1481.21
#2017-02-08|1500.43
#2017-02-09|1477.44
#2017-02-10|1504.12
#2017-02-13|1504.13
#2017-02-14|1489.31
#2017-02-15|1505.59
#2017-02-16|1521.77
#2017-02-17|1527.82
#2017-02-20|1519.77
#2017-02-21|1524.44
#2017-02-22|1530.74
#2017-02-23|1542.33
#2017-02-24|1531.07
#2017-02-27|1513.71
#2017-02-28|1518.67
#2017-03-01|1518.08
#2017-03-02|1523.25
#2017-03-03|1506.17
#2017-03-06|1506.46
#2017-03-07|1505.04
#2017-03-08|1484.89
#2017-03-09|1484.27
#2017-03-10|1491.20
#2017-03-13|1505.59
#2017-03-14|1503.40
#2017-03-15|1488.14
#2017-03-16|1518.66
#2017-03-17|1515.58
#2017-03-20|1518.21
#2017-03-21|1540.04
#2017-03-22|1507.22
#2017-03-23|1507.23
#2017-03-24|1526.14
#2017-03-27|1515.95
#2017-03-28|1550.23
#2017-03-29|1555.79
#2017-03-30|1545.31
#2017-03-31|1526.90
#2017-04-03|1541.02
#2017-04-04|1520.89
#2017-04-05|1517.61
#2017-04-06|1493.07
#2017-04-07|1502.88
#2017-04-10|1508.61
#2017-04-11|1519.51
#2017-04-12|1500.50
#2017-04-13|1494.44
#2017-04-14|1490.84
#2017-04-17|1495.54
#2017-04-18|1498.56
#2017-04-19|1499.38
#2017-04-20|1504.70
#2017-04-21|1522.62
#2017-04-24|1523.50
#2017-04-25|1531.11
#2017-04-26|1544.07
#2017-04-27|1555.58
#2017-04-28|1536.67
#2017-05-01|1544.46
#2017-05-02|1545.16
#2017-05-03|1542.66
#2017-05-04|1537.28
#2017-05-05|1537.88
#2017-05-08|1574.45
#2017-05-09|1548.29
#2017-05-10|1540.25
#2017-05-11|1554.05
#2017-05-12|1552.73
#2017-05-15|1518.60
#2017-05-16|1534.79
#2017-05-17|1550.34
#2017-05-18|1518.36
#2017-05-19|1529.93
#2017-05-22|1543.71
#2017-05-23|1539.08
#2017-05-24|1536.08
#2017-05-25|1534.94
#2017-05-26|1534.88
#2017-05-29|1539.88
#2017-05-30|1547.40
#2017-05-31|1553.80
#2017-06-01|1565.51
#2017-06-02|1586.84
#2017-06-05|1583.79
#2017-06-06|1599.72
#2017-06-07|1595.26
#2017-06-08|1577.39
#2017-06-09|1573.47
#2017-06-12|1581.23
#2017-06-13|1575.80
#2017-06-14|1578.24
#2017-06-15|1545.34
#2017-06-16|1555.25
#2017-06-19|1560.12
#2017-06-20|1577.25
#2017-06-21|1573.54
#2017-06-22|1581.19
#2017-06-23|1583.78
#2017-06-26|1583.81
#2017-06-27|1584.09
#2017-06-28|1597.72
#2017-06-29|1602.67
#2017-06-30|1601.80
#2017-07-03|1604.43
#2017-07-04|1591.89
#2017-07-05|1604.85
#2017-07-06|1594.81
#2017-07-07|1585.45
#2017-07-10|1592.03
#2017-07-11|1610.15
#2017-07-12|1629.69
#2017-07-13|1634.49
#2017-07-14|1661.24
#2017-07-17|1660.62
#2017-07-18|1676.23
#2017-07-19|1679.87
#2017-07-20|1705.07
#2017-07-21|1713.31
#2017-07-24|1716.35
#2017-07-25|1699.04
#2017-07-26|1681.03
#2017-07-27|1688.75
#2017-07-28|1667.87
#2017-07-31|1687.25
#2017-08-01|1701.93
#2017-08-02|1713.06
#2017-08-03|1711.23
#2017-08-04|1691.68
#2017-08-07|1706.21
#2017-08-08|1694.13
#2017-08-09|1662.00
#2017-08-10|1674.31
#2017-08-11|1676.70
#2017-08-14|1676.12
#2017-08-15|1671.92
#2017-08-16|1680.55
#2017-08-17|1691.52
#2017-08-18|1685.18
#2017-08-21|1693.90
#2017-08-22|1690.98
#2017-08-23|1702.32
#2017-08-24|1707.29
#2017-08-25|1715.14
#2017-08-28|1722.20
#2017-08-29|1723.72
#2017-08-30|1718.71
#2017-08-31|1728.33
#2017-09-01|1721.74
#2017-09-04|1711.26
#2017-09-05|1702.67
#2017-09-06|1714.33
#2017-09-07|1724.88
#2017-09-08|1733.67
#2017-09-11|1752.22
#2017-09-12|1744.91
#2017-09-13|1756.80
#2017-09-14|1756.64
#2017-09-15|1755.19
#2017-09-18|1747.71
#2017-09-19|1773.21
#2017-09-20|1760.31
#2017-09-21|1738.99
#2017-09-22|1718.28
#2017-09-25|1723.26
#2017-09-26|1712.78
#2017-09-27|1722.69
#2017-09-28|1742.83
#2017-09-29|1739.51
#2017-10-02|1735.28
#2017-10-03|1743.57
#2017-10-04|1744.93
#2017-10-05|1735.55
#2017-10-06|1736.70
#2017-10-09|1737.84
#2017-10-10|1763.60
#2017-10-11|1743.44
#2017-10-12|1735.21
#2017-10-13|1744.85
#2017-10-16|1746.12
#2017-10-17|1755.79
#2017-10-18|1752.16
#2017-10-19|1769.12
#2017-10-20|1769.66
#2017-10-23|1807.26
#2017-10-24|1809.74
#2017-10-25|1818.05
#2017-10-26|1819.21
#2017-10-27|1839.02
#2017-10-30|1855.24
#2017-10-31|1854.04
#2017-11-01|1880.74
#2017-11-02|1898.66
#2017-11-03|1889.72
#2017-11-06|1894.73
#2017-11-07|1917.35
#2017-11-08|1942.10
#2017-11-09|1937.77
#2017-11-10|1933.00
#2017-11-13|1894.98
#2017-11-14|1896.79
#2017-11-15|1867.27
#2017-11-16|1897.24
#2017-11-17|1905.24
#2017-11-20|1882.81
#2017-11-21|1911.48
#2017-11-22|1919.01
#2017-11-23|1926.16
#2017-11-24|1936.62
#2017-11-27|1928.52
#2017-11-28|1904.98
#2017-11-29|1904.34
#2017-11-30|1893.23
#2017-12-01|1897.58
#2017-12-04|1888.73
#2017-12-05|1867.25
#2017-12-06|1838.55
#2017-12-07|1855.03
#2017-12-08|1869.41
#2017-12-11|1886.22
#2017-12-12|1871.30
#2017-12-13|1844.27
#2017-12-14|1857.91
#2017-12-15|1849.84
#2017-12-18|1897.41
#2017-12-19|1885.75
#2017-12-20|1891.70
#2017-12-21|1880.39
#2017-12-22|1881.78
#2017-12-25|1891.32
#2017-12-26|1882.13
#2017-12-27|1882.91
#2017-12-28|1892.72
#2017-12-29|1886.55
#2018-01-01|1886.55
#2018-01-02|1898.34
#2018-01-03|1894.68
#2018-01-04|1946.50
#2018-01-05|1962.92
#2018-01-08|1978.45
#2018-01-09|2001.70
#2018-01-10|1998.10
#2018-01-11|1987.36
#2018-01-12|1985.98
#2018-01-15|2006.74
#2018-01-16|2016.12
#2018-01-17|1998.83
#2018-01-18|1970.74
#2018-01-19|1987.09
#2018-01-22|1990.60
#2018-01-23|2009.53
#2018-01-24|2022.96
#2018-01-25|2017.20
#2018-01-26|2022.04
#2018-01-29|2046.50
#2018-01-30|2005.80
#2018-01-31|1983.10
#2018-02-01|1998.28
#2018-02-02|1945.25
#2018-02-05|1887.89
#2018-02-06|1812.29
#2018-02-07|1807.35
#2018-02-08|1827.35
#2018-02-09|1781.01
#2018-02-12|1789.17
#2018-02-13|1793.81
#2018-02-14|1804.06
#2018-02-15|1816.20
#2018-02-16|1841.93
#2018-02-19|1883.47
#2018-02-20|1855.51
#2018-02-21|1858.75
#2018-02-22|1843.25
#2018-02-23|1882.00
#2018-02-26|1893.16
#2018-02-27|1902.05
#2018-02-28|1889.04
#2018-03-01|1844.29
#2018-03-02|1834.57
#2018-03-05|1796.25
#2018-03-06|1827.66
#2018-03-07|1807.26
#2018-03-08|1818.79
#2018-03-09|1833.32
#2018-03-12|1877.63
#2018-03-13|1881.28
#2018-03-14|1873.10
#2018-03-15|1875.74
#2018-03-16|1860.89
#2018-03-19|1841.22
#2018-03-20|1824.78
#2018-03-21|1823.39
#2018-03-22|1848.67
#2018-03-23|1763.48
#2018-03-26|1786.96
#2018-03-27|1825.43
#2018-03-28|1807.22
#2018-03-29|1803.15
#2018-03-30|1818.45
#2018-04-02|1816.84
#2018-04-03|1801.13
#2018-04-04|1771.53
#2018-04-05|1782.05
#2018-04-06|1761.88
#2018-04-09|1764.95
#2018-04-10|1789.30
#2018-04-11|1800.01
#2018-04-12|1789.03
#2018-04-13|1804.57
#2018-04-16|1798.97
#2018-04-17|1798.09
#2018-04-18|1823.98
#2018-04-19|1843.93
#2018-04-20|1808.23
#2018-04-23|1794.13
#2018-04-24|1797.48
#2018-04-25|1772.24
#2018-04-26|1770.79
#2018-04-27|1769.15
#2018-04-30|1770.27
#2018-05-01|1763.66
#2018-05-02|1766.18
#2018-05-03|1784.31
#2018-05-04|1778.17
#2018-05-07|1762.26
#2018-05-08|1761.76
#2018-05-09|1764.18
#2018-05-10|1778.52
#2018-05-11|1793.35
#2018-05-14|1794.84
#2018-05-15|1782.90
#2018-05-16|1775.30
#2018-05-17|1790.65
#2018-05-18|1805.76
#2018-05-21|1799.34
#2018-05-22|1799.01
#2018-05-23|1796.80
#2018-05-24|1778.65
#2018-05-25|1778.45
#2018-05-28|1788.70
#2018-05-29|1774.32
#2018-05-30|1732.16
#2018-05-31|1753.95
#2018-06-01|1735.82
#2018-06-04|1771.13
#2018-06-05|1772.34
#2018-06-06|1765.08
#2018-06-07|1789.82
#2018-06-08|1784.51
#2018-06-11|1775.06
#2018-06-12|1759.81
#2018-06-13|1759.06
#2018-06-14|1726.28
#2018-06-15|1704.92
#2018-06-18|1675.54
#2018-06-19|1634.74
#2018-06-20|1634.27
#2018-06-21|1630.41
#2018-06-22|1630.93
#2018-06-25|1625.96
#2018-06-26|1639.33
#2018-06-27|1620.31
#2018-06-28|1625.77
#2018-06-29|1629.22
#2018-07-02|1598.13
#2018-07-03|1596.88
#2018-07-04|1591.99
#2018-07-05|1587.68
#2018-07-06|1611.51
#2018-07-09|1629.38
#2018-07-10|1632.23
#2018-07-11|1612.58
#2018-07-12|1595.82
#2018-07-13|1620.04
#2018-07-16|1617.44
#2018-07-17|1622.71
#2018-07-18|1632.73
#2018-07-19|1633.88
#2018-07-20|1642.33
#2018-07-23|1636.54
#2018-07-24|1640.33
#2018-07-25|1683.23
#2018-07-26|1702.67
#2018-07-27|1723.09
#2018-07-30|1719.16
#2018-07-31|1703.31
#2018-08-01|1730.12
#2018-08-02|1724.27
#2018-08-03|1721.43
#2018-08-06|1699.20
#2018-08-07|1708.75
#2018-08-08|1701.10
#2018-08-09|1713.85
#2018-08-10|1683.25
#2018-08-13|1637.79
#2018-08-14|1660.58
#2018-08-15|1651.77
#2018-08-16|1636.12
#2018-08-17|1641.59
#2018-08-20|1638.45
#2018-08-21|1642.83
#2018-08-22|1656.73
#2018-08-23|1640.37
#2018-08-24|1648.23
#2018-08-27|1677.88
#2018-08-28|1687.31
#2018-08-29|1689.08
#2018-08-30|1685.43
#2018-08-31|1675.88
#2018-09-03|1650.97
#2018-09-04|1636.59
#2018-09-05|1618.49
#2018-09-06|1613.34
#2018-09-07|1590.40
#2018-09-10|1583.17
#2018-09-11|1574.32
#2018-09-12|1554.32
#2018-09-13|1558.55
#2018-09-14|1592.31
#2018-09-17|1592.54
#2018-09-18|1624.03
#2018-09-19|1647.26
#2018-09-20|1638.26
#2018-09-21|1658.05
#2018-09-24|1657.34
#2018-09-25|1673.26
#2018-09-26|1689.15
#2018-09-27|1664.72
#2018-09-28|1680.94
#2018-10-01|1693.38
#2018-10-02|1698.07
#2018-10-03|1676.03
#2018-10-04|1668.44
#2018-10-05|1634.55
#2018-10-08|1641.89
#2018-10-09|1610.49
#2018-10-10|1590.21
#2018-10-11|1529.53
#2018-10-12|1548.39
#2018-10-15|1532.54
#2018-10-16|1540.58
#2018-10-17|1559.62
#2018-10-18|1525.01
#2018-10-19|1518.53
#2018-10-22|1524.36
#2018-10-23|1484.44
#2018-10-24|1458.24
#2018-10-25|1416.50
#2018-10-26|1416.42
#2018-10-29|1428.67
#2018-10-30|1449.00
#2018-10-31|1473.11
#2018-11-01|1473.69
#2018-11-02|1519.41
#2018-11-05|1495.63
#2018-11-06|1495.88
#2018-11-07|1496.48
#2018-11-08|1504.44
#2018-11-09|1502.34
#2018-11-12|1512.64
#2018-11-13|1468.50
#2018-11-14|1491.74
#2018-11-15|1497.95
#2018-11-16|1478.96
#2018-11-19|1507.44
#2018-11-20|1498.44
#2018-11-21|1501.72
#2018-11-22|1498.49
#2018-11-23|1496.77
#2018-11-26|1496.15
#2018-11-27|1501.58
#2018-11-28|1511.76
#2018-11-29|1523.09
#2018-11-30|1530.86
#2018-12-03|1555.68
#2018-12-04|1524.96
#2018-12-05|1503.01
#2018-12-06|1479.72
#2018-12-07|1470.42
#2018-12-10|1434.39
#2018-12-11|1411.50
#2018-12-12|1437.83
#2018-12-13|1442.47
#2018-12-14|1419.55
#2018-12-17|1428.22
#2018-12-18|1414.08
#2018-12-19|1419.96
#2018-12-20|1381.32
#2018-12-21|1374.22
#2018-12-24|1380.96
#2018-12-25|1331.96
#2018-12-26|1351.84
#2018-12-27|1395.71
#2018-12-28|1401.05
#2018-12-31|1409.09
#2019-01-01|1409.09
#2019-01-02|1408.77
#2019-01-03|1423.96
#2019-01-04|1382.40
#2019-01-07|1431.02
#2019-01-08|1437.33
#2019-01-09|1454.13
#2019-01-10|1438.10
#2019-01-11|1448.22
#2019-01-14|1447.75
#2019-01-15|1463.84
#2019-01-16|1454.09
#2019-01-17|1450.62
#2019-01-18|1454.37
#2019-01-21|1471.45
#2019-01-22|1455.53
#2019-01-23|1457.87
#2019-01-24|1469.30
#2019-01-25|1499.01
#2019-01-28|1498.25
#2019-01-29|1494.74
#2019-01-30|1493.28
#2019-01-31|1508.60
#2019-02-01|1495.40
#2019-02-04|1498.76
#2019-02-05|1506.18
#2019-02-06|1505.48
#2019-02-07|1476.27
#2019-02-08|1424.94
#2019-02-11|1417.34
#2019-02-12|1459.92
#2019-02-13|1481.73
#2019-02-14|1484.56
#2019-02-15|1468.41
#2019-02-18|1499.95
#2019-02-19|1507.69
#2019-02-20|1517.58
#2019-02-21|1514.12
#2019-02-22|1510.49
#2019-02-25|1515.52
#2019-02-26|1509.94
#2019-02-27|1512.74
#2019-02-28|1489.01
#2019-03-01|1482.60
#2019-03-04|1497.23
#2019-03-05|1482.16
#2019-03-06|1479.80
#2019-03-07|1457.84
#2019-03-08|1431.51
#2019-03-11|1442.69
#2019-03-12|1464.31
#2019-03-13|1460.03
#2019-03-14|1433.00
#2019-03-15|1451.39
#2019-03-18|1462.13
#2019-03-19|1461.69
#2019-03-20|1462.88
#2019-03-21|1476.43
#2019-03-22|1489.24
#2019-03-25|1447.87
#2019-03-26|1472.17
#2019-03-27|1481.52
#2019-03-28|1456.55
#2019-03-29|1460.41
#2019-04-01|1491.89
#2019-04-02|1504.01
#2019-04-03|1527.44
#2019-04-04|1530.53
#2019-04-05|1550.67
#2019-04-08|1546.28
#2019-04-09|1546.92
#2019-04-10|1548.18
#2019-04-11|1542.59
#2019-04-12|1527.74
#2019-04-15|1548.43
#2019-04-16|1540.63
#2019-04-17|1537.74
#2019-04-18|1525.03
#2019-04-19|1531.08
#2019-04-22|1528.75
#2019-04-23|1524.64
#2019-04-24|1506.70
#2019-04-25|1511.80
#2019-04-26|1504.82
#2019-04-29|1504.85
#2019-04-30|1506.55
#2019-05-01|1508.96
#2019-05-02|1504.45
#2019-05-03|1508.67
#2019-05-06|1512.39
#2019-05-07|1481.23
#2019-05-08|1453.86
#2019-05-09|1420.65
#2019-05-10|1408.52
#2019-05-13|1399.43
#2019-05-14|1404.46
#2019-05-15|1418.62
#2019-05-16|1404.92
#2019-05-17|1409.88
#2019-05-20|1397.26
#2019-05-21|1382.52
#2019-05-22|1385.24
#2019-05-23|1380.06
#2019-05-24|1393.98
#2019-05-27|1389.57
#2019-05-28|1392.76
#2019-05-29|1385.26
#2019-05-30|1390.10
#2019-05-31|1384.20
#2019-06-03|1374.50
#2019-06-04|1391.01
#2019-06-05|1420.17
#2019-06-06|1416.50
#2019-06-07|1422.23
#2019-06-10|1440.73
#2019-06-11|1455.15
#2019-06-12|1454.40
#2019-06-13|1445.04
#2019-06-14|1441.13
#2019-06-17|1428.60
#2019-06-18|1425.83
#2019-06-19|1458.57
#2019-06-20|1469.16
#2019-06-21|1470.37
#2019-06-24|1481.86
#2019-06-25|1485.70
#2019-06-26|1470.63
#2019-06-27|1501.16
#2019-06-28|1498.60
#2019-07-01|1519.94
#2019-07-02|1517.50
#2019-07-03|1500.74
#2019-07-04|1508.29
#2019-07-05|1497.88
#2019-07-08|1475.56
#2019-07-09|1449.60
#2019-07-10|1433.74
#2019-07-11|1447.69
#2019-07-12|1452.76
#2019-07-15|1454.84
#2019-07-16|1449.52
#2019-07-17|1460.59
#2019-07-18|1433.14
#2019-07-19|1470.44
#2019-07-22|1464.45
#2019-07-23|1474.88
#2019-07-24|1487.76
#2019-07-25|1502.82
#2019-07-26|1488.96
#2019-07-29|1484.33
#2019-07-30|1500.56
#2019-07-31|1509.23
#2019-08-01|1500.31
#2019-08-02|1480.03
#2019-08-05|1449.81
#2019-08-06|1437.26
#2019-08-07|1428.99
#2019-08-08|1431.44
#2019-08-09|1455.38
#2019-08-12|1458.42
#2019-08-13|1428.41
#2019-08-14|1469.15
#2019-08-15|1452.56
#2019-08-16|1443.60
#2019-08-19|1452.61
#2019-08-20|1461.56
#2019-08-21|1447.24
#2019-08-22|1443.69
#2019-08-23|1458.34
#2019-08-26|1428.21
#2019-08-27|1440.99
#2019-08-28|1445.31
#2019-08-29|1443.85
#2019-08-30|1469.69
#2019-09-02|1456.96
#2019-09-03|1470.48
#2019-09-04|1456.96
#2019-09-05|1488.67
#2019-09-06|1503.13
#2019-09-09|1508.06
#2019-09-10|1523.46
#2019-09-11|1544.11
#2019-09-12|1562.69
#2019-09-13|1575.57
#2019-09-16|1578.10
#2019-09-17|1550.17
#2019-09-18|1555.57
#2019-09-19|1569.93
#2019-09-20|1575.64
#2019-09-23|1579.26
#2019-09-24|1596.33
#2019-09-25|1568.36
#2019-09-26|1575.80
#2019-09-27|1562.62
#2019-09-30|1545.52
#2019-10-01|1574.19
#2019-10-02|1561.18
#2019-10-03|1536.74
#2019-10-04|1543.72
#2019-10-07|1537.40
#2019-10-08|1549.38
#2019-10-09|1546.46
#2019-10-10|1562.41
#2019-10-11|1580.47
#2019-10-14|1584.59
#2019-10-15|1604.45
#2019-10-16|1608.91
#2019-10-17|1608.96
#2019-10-18|1622.56
#2019-10-21|1620.25
#2019-10-22|1620.98
#2019-10-23|1623.30
#2019-10-24|1626.46
#2019-10-25|1625.27
#2019-10-28|1604.23
#2019-10-29|1633.79
#2019-10-30|1624.09
#2019-10-31|1636.81
#2019-11-01|1629.50
#2019-11-04|1626.11
#2019-11-05|1659.57
#2019-11-06|1667.01
#2019-11-07|1662.72
#2019-11-08|1660.87
#2019-11-11|1663.36
#2019-11-12|1668.96
#2019-11-13|1668.10
#2019-11-14|1638.43
#2019-11-15|1656.12
#2019-11-18|1647.84
#2019-11-19|1627.45
#2019-11-20|1613.44
#2019-11-21|1603.12
#2019-11-22|1609.70
#2019-11-25|1619.54
#2019-11-26|1623.75
#2019-11-27|1614.74
#2019-11-28|1611.13
#2019-11-29|1593.37
#2019-12-02|1617.30
#2019-12-03|1619.34
#2019-12-04|1603.19
#2019-12-05|1611.98
#2019-12-06|1609.56
#2019-12-09|1619.22
#2019-12-10|1616.78
#2019-12-11|1614.69
#2019-12-12|1615.80
#2019-12-13|1658.09
#2019-12-16|1635.43
#2019-12-17|1647.01
#2019-12-18|1633.93
#2019-12-19|1635.57
#2019-12-20|1636.22
#2019-12-23|1630.47
#2019-12-24|1632.93
#2019-12-25|1624.30
#2019-12-26|1636.28
#2019-12-27|1641.02
#2019-12-30|1634.60
#2019-12-31|1638.84
#2020-01-01|1638.84
#2020-01-02|1642.08
#2020-01-03|1643.14
#2020-01-06|1610.50
#2020-01-07|1625.08
#2020-01-08|1583.56
#2020-01-09|1601.49
#2020-01-10|1607.87
#2020-01-13|1607.11
#2020-01-14|1635.60
#2020-01-15|1629.85
#2020-01-16|1626.26
#2020-01-17|1640.44
#2020-01-20|1659.87
#2020-01-21|1635.04
#2020-01-22|1656.59
#2020-01-23|1638.08
#2020-01-24|1642.21
#2020-01-27|1611.77
#2020-01-28|1591.50
#2020-01-29|1612.84
#2020-01-30|1606.03
#2020-01-31|1624.97
#2020-02-03|1612.60
#2020-02-04|1630.64
#2020-02-05|1647.35
#2020-02-06|1681.51
#2020-02-07|1669.68
#2020-02-10|1656.41
#2020-02-11|1664.48
#2020-02-12|1655.59
#2020-02-13|1664.07
#2020-02-14|1661.08
#2020-02-17|1655.13
#2020-02-18|1636.89
#2020-02-19|1614.47
#2020-02-20|1614.00
#2020-02-21|1613.88
#2020-02-24|1620.60
#2020-02-25|1590.03
#2020-02-26|1575.99
#2020-02-27|1541.92
#2020-02-28|1502.03
#2020-03-02|1504.25
#2020-03-03|1499.09
#2020-03-04|1493.47
#2020-03-05|1527.17
#2020-03-06|1503.31
#2020-03-09|1461.39
#2020-03-10|1451.01
#2020-03-11|1407.99
#2020-03-12|1329.35
#2020-03-13|1240.95
#2020-03-16|1208.40
#2020-03-17|1197.04
#2020-03-18|1174.69
#2020-03-19|1135.64
#2020-03-20|1144.27
#2020-03-23|1132.52
#2020-03-24|1199.82
#2020-03-25|1296.55
#2020-03-26|1284.08
#2020-03-27|1367.42
#2020-03-30|1366.71
#2020-03-31|1350.00
#2020-04-01|1306.16
#2020-04-02|1273.32
#2020-04-03|1255.01
#2020-04-06|1299.86
#2020-04-07|1340.52
#2020-04-08|1355.15
#2020-04-09|1356.66
#2020-04-10|1373.75
#2020-04-13|1347.43
#2020-04-14|1393.72
#2020-04-15|1390.90
#2020-04-16|1372.78
#2020-04-17|1416.94
#2020-04-20|1406.38
#2020-04-21|1381.46
#2020-04-22|1366.06
#2020-04-23|1406.83
#2020-04-24|1392.46
#2020-04-27|1433.65
#2020-04-28|1434.49
#2020-04-29|1444.16
#2020-04-30|1467.53
#2020-05-01|1427.10
#2020-05-04|1417.21
#2020-05-05|1420.99
#2020-05-06|1428.68
#2020-05-07|1428.61
#2020-05-08|1453.22
#2020-05-11|1460.27
#2020-05-12|1453.68
#2020-05-13|1458.70
#2020-05-14|1430.29
#2020-05-15|1439.64
#2020-05-18|1434.79
#2020-05-19|1467.90
#2020-05-20|1487.95
#2020-05-21|1490.40
#2020-05-22|1473.12
#2020-05-25|1496.20
#2020-05-26|1561.61
#2020-05-27|1559.11
#2020-05-28|1584.59
#2020-05-29|1557.44
#2020-06-01|1572.59
#2020-06-02|1570.17
#2020-06-03|1592.58
#2020-06-04|1596.22
#2020-06-05|1609.02
#2020-06-08|1637.65
#2020-06-09|1635.79
#2020-06-10|1661.49
#2020-06-11|1645.22
#2020-06-12|1612.99
#2020-06-15|1553.59
#2020-06-16|1648.94
#2020-06-17|1638.04
#2020-06-18|1639.72
#2020-06-19|1642.09
#2020-06-22|1636.71
#2020-06-23|1646.25
#2020-06-24|1631.34
#2020-06-25|1603.59
#2020-06-26|1621.04
#2020-06-29|1591.31
#2020-06-30|1616.57
#2020-07-01|1598.58
#2020-07-02|1588.90
#2020-07-03|1612.75
#2020-07-06|1637.06
#2020-07-07|1623.80
#2020-07-08|1613.22
#2020-07-09|1632.17
#2020-07-10|1610.59
#2020-07-13|1654.29
#2020-07-14|1650.27
#2020-07-15|1684.00
#2020-07-16|1658.19
#2020-07-17|1633.77
#2020-07-20|1640.79
#2020-07-21|1653.65
#2020-07-22|1659.24
#2020-07-23|1662.52
#2020-07-24|1670.65
#2020-07-27|1691.59
#2020-07-28|1689.27
#2020-07-29|1652.39
#2020-07-30|1649.87
#2020-07-31|1596.01
#2020-08-03|1643.40
#2020-08-04|1693.80
#2020-08-05|1732.18
#2020-08-06|1738.26
#2020-08-07|1736.60
#2020-08-10|1728.75
#2020-08-11|1780.77
#2020-08-12|1787.42
#2020-08-13|1796.84
#2020-08-14|1786.68
#2020-08-17|1771.73
#2020-08-18|1779.95
#2020-08-19|1772.84
#2020-08-20|1738.02
#2020-08-21|1767.34
#2020-08-24|1786.73
#2020-08-25|1817.68
#2020-08-26|1837.48
#2020-08-27|1826.32
#2020-08-28|1831.51
#2020-08-31|1817.97
#2020-09-01|1823.38
#2020-09-02|1832.37
#2020-09-03|1872.26
#2020-09-04|1859.92
#2020-09-07|1849.55
#2020-09-08|1869.09
#2020-09-09|1849.31
#2020-09-10|1883.95
#2020-09-11|1886.00
#2020-09-14|1926.62
#2020-09-15|1929.55
#2020-09-16|1909.38
#2020-09-17|1888.76
#2020-09-18|1922.39
#2020-09-21|1899.08
#2020-09-22|1895.42
#2020-09-23|1875.74
#2020-09-24|1850.94
#2020-09-25|1869.95
#2020-09-28|1883.25
#2020-09-29|1903.80
#2020-09-30|1867.55
#2020-10-01|1866.00
#2020-10-02|1847.27
#2020-10-05|1879.68
#2020-10-06|1907.93
#2020-10-07|1910.89
#2020-10-08|1934.94
#2020-10-09|1934.15
#2020-10-12|1933.15
#2020-10-13|1916.20
#2020-10-14|1915.73
#2020-10-15|1919.56
#2020-10-16|1902.61
#2020-10-19|1910.81
#2020-10-20|1906.82
#2020-10-21|1946.62
#2020-10-22|1945.63
#2020-10-23|1956.25
#2020-10-26|1968.83
#2020-10-27|1958.50
#2020-10-28|1950.48
#2020-10-29|1935.47
#2020-10-30|1875.22
#2020-11-02|1907.98
#2020-11-03|1931.36
#2020-11-04|1955.11
#2020-11-05|1974.28
#2020-11-06|2022.69
#2020-11-09|2044.07
#2020-11-10|2052.98
#2020-11-11|2063.92
#2020-11-12|2073.44
#2020-11-13|2063.28
#2020-11-16|2079.15
#2020-11-17|2096.46
#2020-11-18|2113.55
#2020-11-19|2117.94
#2020-11-20|2126.54
#2020-11-23|2131.83
#2020-11-24|2210.34
#2020-11-25|2230.58
#2020-11-26|2267.45
#2020-11-27|2270.47
#2020-11-30|2241.79
#2020-12-01|2295.36
#2020-12-02|2334.98
#2020-12-03|2349.74
#2020-12-04|2371.06
#2020-12-07|2332.50
#2020-12-08|2305.36
#2020-12-09|2354.44
#2020-12-10|2321.00
#2020-12-11|2309.59
#2020-12-14|2302.92
#2020-12-15|2315.13
#2020-12-16|2330.30
#2020-12-17|2329.91
#2020-12-18|2314.19
#2020-12-21|2320.81
#2020-12-22|2278.59
#2020-12-23|2281.55
#2020-12-24|2306.82
#2020-12-25|2323.89
#2020-12-28|2332.19
#2020-12-29|2386.19
#2020-12-30|2387.55
#2020-12-31|2387.55
#2021-01-01|2387.55
#2021-01-04|2404.80
#2021-01-05|2420.78
#2021-01-06|2395.62
#2021-01-07|2490.77
#2021-01-08|2561.51
#2021-01-11|2546.06
#2021-01-12|2563.68
#2021-01-13|2589.69
#2021-01-14|2585.82
#2021-01-15|2542.16
#2021-01-18|2515.14
#2021-01-19|2563.72
#2021-01-20|2595.92
#2021-01-21|2610.76
#2021-01-22|2604.38
#2021-01-25|2656.69
#2021-01-26|2615.52
#2021-01-27|2603.96
#2021-01-28|2565.56
#2021-01-29|2495.36
#2021-02-01|2532.67
#2021-02-02|2558.95
#2021-02-03|2603.57
#2021-02-04|2561.96
#2021-02-05|2573.06
#2021-02-08|2573.57
#2021-02-09|2580.70
#2021-02-10|2567.20
#2021-02-11|2566.08
#2021-02-12|2566.41
#2021-02-15|2605.14
#2021-02-16|2596.49
#2021-02-17|2572.54
#2021-02-18|2543.48
#2021-02-19|2545.51
#2021-02-22|2554.43
#2021-02-23|2541.81
#2021-02-24|2464.35
#2021-02-25|2512.87
#2021-02-26|2391.76
#2021-03-01|2430.81
#2021-03-02|2453.30
#2021-03-03|2443.60
#2021-03-04|2411.20
#2021-03-05|2433.56
#2021-03-08|2412.25
#2021-03-09|2413.25
#2021-03-10|2437.20
#2021-03-11|2482.28
#2021-03-12|2537.26
#2021-03-15|2548.91
#2021-03-16|2508.06
#2021-03-17|2495.80
#2021-03-18|2546.68
#2021-03-19|2534.62
#2021-03-22|2497.21
#2021-03-23|2467.79
#2021-03-24|2429.22
#2021-03-25|2468.51
#2021-03-26|2486.34
#2021-03-29|2503.04
#2021-03-30|2499.50
#2021-03-31|2465.91
#2021-04-01|2482.35
#2021-04-02|2506.72
#2021-04-05|2510.79
#2021-04-06|2502.66
#2021-04-07|2511.62
#2021-04-08|2521.20
#2021-04-09|2525.05
#2021-04-12|2489.22
#2021-04-13|2523.00
#2021-04-14|2538.99
#2021-04-15|2551.09
#2021-04-16|2561.12
#2021-04-19|2596.24
#2021-04-20|2569.23
#2021-04-21|2502.05
#2021-04-22|2562.84
#2021-04-23|2536.60
#2021-04-26|2549.81
#2021-04-27|2513.42
#2021-04-28|2491.83
#2021-04-29|2525.51
#2021-04-30|2494.46
#2021-05-03|2478.57
#2021-05-04|2482.69
#2021-05-05|2482.43
#2021-05-06|2540.53
#2021-05-07|2537.65
#2021-05-10|2555.77
#2021-05-11|2508.81
#2021-05-12|2418.12
#2021-05-13|2411.60
#2021-05-14|2449.73
#2021-05-17|2443.97
#2021-05-18|2485.16
#2021-05-19|2466.18
#2021-05-20|2474.64
#2021-05-21|2477.40
#2021-05-24|2501.20
#2021-05-25|2513.63
#2021-05-26|2493.23
#2021-05-27|2427.76
#2021-05-28|2503.73
#2021-05-31|2467.87
#2021-06-01|2490.92
#2021-06-02|2516.61
#2021-06-03|2509.85
#2021-06-04|2526.39
#2021-06-07|2529.44
#2021-06-08|2496.18
#2021-06-09|2453.69
#2021-06-10|2456.26
#2021-06-11|2471.92
#2021-06-14|2475.12
#2021-06-15|2484.84
#2021-06-16|2483.86
#2021-06-17|2472.92
#2021-06-18|2470.17
#2021-06-21|2382.53
#2021-06-22|2439.43
#2021-06-23|2418.89
#2021-06-24|2419.38
#2021-06-25|2456.53
#2021-06-28|2461.11
#2021-06-29|2455.17
#2021-06-30|2445.47
#2021-07-01|2436.73
#2021-07-02|2447.39
#2021-07-05|2462.12
#2021-07-06|2476.53
#2021-07-07|2422.28
#2021-07-08|2408.02
#2021-07-09|2369.26
#2021-07-12|2432.41
#2021-07-13|2445.00
#2021-07-14|2426.48
#2021-07-15|2395.36
#2021-07-16|2397.72
#2021-07-19|2376.07
#2021-07-20|2330.46
#2021-07-21|2349.64
#2021-07-22|2361.87
#2021-07-23|2355.23
#2021-07-26|2375.58
#2021-07-27|2406.37
#2021-07-28|2386.55
#2021-07-29|2410.12
#2021-07-30|2388.00
#2021-08-02|2459.02
#2021-08-03|2454.20
#2021-08-04|2422.32
#2021-08-05|2424.44
#2021-08-06|2395.95
#2021-08-09|2394.83
#2021-08-10|2384.38
#2021-08-11|2394.41
#2021-08-12|2439.04
#2021-08-13|2435.09
#2021-08-16|2410.80
#2021-08-17|2400.94
#2021-08-18|2415.76
#2021-08-19|2383.38
#2021-08-20|2363.14
#2021-08-23|2357.30
#2021-08-24|2377.98
#2021-08-25|2367.41
#2021-08-26|2348.94
#2021-08-27|2338.64
#2021-08-30|2366.79
#2021-08-31|2394.02
#2021-09-01|2390.88
#2021-09-02|2402.14
#2021-09-03|2464.08
#2021-09-06|2490.70
#2021-09-07|2518.60
#2021-09-08|2537.34
#2021-09-09|2537.64
#2021-09-10|2580.51
#2021-09-13|2607.47
#2021-09-14|2632.98
#2021-09-15|2602.35
#2021-09-16|2590.21
#2021-09-17|2585.77
#2021-09-20|2594.07
#2021-09-21|2572.96
#2021-09-22|2523.16
#2021-09-23|2539.28
#2021-09-24|2540.97
#2021-09-27|2533.25
#2021-09-28|2517.81
#2021-09-29|2466.89
#2021-09-30|2445.75
#2021-10-01|2394.22
#2021-10-04|2369.78
#2021-10-05|2330.37
#2021-10-06|2352.41
#2021-10-07|2333.29
#2021-10-08|2354.04
#2021-10-11|2375.55
#2021-10-12|2385.53
#2021-10-13|2372.56
#2021-10-14|2413.07
#2021-10-15|2449.71
#2021-10-18|2439.00
#2021-10-19|2447.72
#2021-10-20|2438.00
#2021-10-21|2408.08
#2021-10-22|2411.65
#2021-10-25|2412.10
#2021-10-26|2425.85
#2021-10-27|2457.36
#2021-10-28|2482.98
#2021-10-29|2461.26
#2021-11-01|2480.18
#2021-11-02|2463.50
#2021-11-03|2434.42
#2021-11-04|2464.66
#2021-11-05|2436.08
#2021-11-08|2439.10
#2021-11-09|2406.23
#2021-11-10|2368.79
#2021-11-11|2384.57
#2021-11-12|2425.13
#2021-11-15|2424.47
#2021-11-16|2410.04
#2021-11-17|2412.04
#2021-11-18|2410.19
#2021-11-19|2426.45
#2021-11-22|2403.12
#2021-11-23|2388.73
#2021-11-24|2356.16
#2021-11-25|2375.66
#2021-11-26|2335.92
#2021-11-29|2288.02
#2021-11-30|2267.81
#2021-12-01|2305.05
#2021-12-02|2288.79
#2021-12-03|2316.00
#2021-12-06|2316.19
#2021-12-07|2341.08
#2021-12-08|2373.59
#2021-12-09|2363.80
#2021-12-10|2342.67
#2021-12-13|2346.52
#2021-12-14|2328.26
#2021-12-15|2319.15
#2021-12-16|2356.86
#2021-12-17|2331.19
#2021-12-20|2257.73
#2021-12-21|2276.45
#2021-12-22|2258.01
#2021-12-23|2288.18
#2021-12-24|2280.89
#2021-12-27|2265.53
#2021-12-28|2293.23
#2021-12-29|2280.00
#2021-12-30|2261.15
#2021-12-31|2261.67
#2022-01-03|2258.31
#2022-01-04|2298.49
#2022-01-05|2315.51
#2022-01-06|2283.31
#2022-01-07|2309.63
#2022-01-10|2316.70
#2022-01-11|2303.86
#2022-01-12|2390.47
#2022-01-13|2392.08
#2022-01-14|2340.35
#2022-01-17|2320.71
#2022-01-18|2304.83
#2022-01-19|2252.03
#2022-01-20|2300.14
#2022-01-21|2276.66
#2022-01-24|2253.81
#2022-01-25|2189.96
#2022-01-26|2184.03
#2022-01-27|2090.09
#2022-01-28|2195.03
#2022-01-31|2197.63
#2022-02-01|2176.31
#2022-02-02|2239.77
#2022-02-03|2210.62
#2022-02-04|2222.15
#2022-02-07|2186.49
#2022-02-08|2160.98
#2022-02-09|2175.07
#2022-02-10|2215.10
#2022-02-11|2201.92
#2022-02-14|2167.42
#2022-02-15|2121.57
#2022-02-16|2190.36
#2022-02-17|2166.77
#2022-02-18|2141.97
#2022-02-21|2105.66
#2022-02-22|2055.16
#2022-02-23|2055.80
#2022-02-24|2023.69
#2022-02-25|2054.63
#2022-02-28|2079.69
#2022-03-01|2096.51
#2022-03-02|2044.07
#2022-03-03|2054.83
#2022-03-04|2005.38
#2022-03-07|1907.37
#2022-03-08|1868.66
#2022-03-09|1864.44
#2022-03-10|1981.39
#2022-03-11|1918.30
#2022-03-14|1913.74
#2022-03-15|1926.83
#2022-03-16|1945.17
#2022-03-17|2007.34
#2022-03-18|2021.78
#2022-03-21|2020.26
#2022-03-22|2014.09
#2022-03-23|2058.99
#2022-03-24|2058.44
#2022-03-25|2078.13
#2022-03-28|2024.06
#2022-03-29|2057.59
#2022-03-30|2058.46
#2022-03-31|2064.80
#2022-04-01|2031.88
#2022-04-04|2032.72
#2022-04-05|2014.89
#2022-04-06|1969.25
#2022-04-07|1932.37
#2022-04-08|1936.52
#2022-04-11|1917.26
#2022-04-12|1876.82
#2022-04-13|1901.64
#2022-04-14|1924.27
#2022-04-15|1905.99
#2022-04-18|1868.05
#2022-04-19|1870.08
#2022-04-20|1897.66
#2022-04-21|1908.10
#2022-04-22|1880.72
#2022-04-25|1865.59
#2022-04-26|1862.78
#2022-04-27|1813.03
#2022-04-28|1852.66
#2022-04-29|1882.88
#2022-05-02|1873.44
#2022-05-03|1872.82
#2022-05-04|1873.56
#2022-05-05|1870.35
#2022-05-06|1904.08
#2022-05-09|1877.07
#2022-05-10|1875.15
#2022-05-11|1877.11
#2022-05-12|1875.33
#2022-05-13|1888.37
#2022-05-16|1877.57
#2022-05-17|1882.75
#2022-05-18|1920.01
#2022-05-19|1896.88
#2022-05-20|1923.92
#2022-05-23|1929.39
#2022-05-24|1922.48
#2022-05-25|1917.45
#2022-05-26|1910.35
#2022-05-27|1941.76
#2022-05-30|1979.84
#2022-05-31|1981.92
#2022-06-01|1989.16
#2022-06-02|1974.17
#2022-06-03|1977.43
#2022-06-06|1969.67
#2022-06-07|1947.03
#2022-06-08|1959.63
#2022-06-09|1946.77
#2022-06-10|1930.30
#2022-06-13|1861.88
#2022-06-14|1846.88
#2022-06-15|1842.49
#2022-06-16|1871.25
#2022-06-17|1784.57
#2022-06-20|1723.94
#2022-06-21|1734.66
#2022-06-22|1709.55
#2022-06-23|1681.40
#2022-06-24|1701.73
#2022-06-27|1744.53
#2022-06-28|1748.12
#2022-06-29|1713.30
#2022-06-30|1694.15
#2022-07-01|1697.32
#2022-07-04|1702.99
#2022-07-05|1713.36
#2022-07-06|1690.21
#2022-07-07|1720.02
#2022-07-08|1725.10
#2022-07-11|1711.27
#2022-07-12|1670.88
#2022-07-13|1679.19
#2022-07-14|1666.92
#2022-07-15|1656.12
#2022-07-18|1665.46
#2022-07-19|1694.69
#2022-07-20|1745.08
#2022-07-21|1761.07
#2022-07-22|1774.61
#2022-07-25|1743.24
#2022-07-26|1749.89
#2022-07-27|1747.90
#2022-07-28|1823.15
#2022-07-29|1831.22
#2022-08-01|1888.41
#2022-08-02|1856.93
#2022-08-03|1825.30
#2022-08-04|1831.53
#2022-08-05|1827.28
#2022-08-08|1844.49
#2022-08-09|1853.63
#2022-08-10|1876.15
#2022-08-11|1879.78
#2022-08-12|1897.10
#2022-08-15|1929.62
#2022-08-16|1902.78
#2022-08-17|1897.20
#2022-08-18|1870.80
#2022-08-19|1843.25
#2022-08-22|1828.61
#2022-08-23|1821.49
#2022-08-24|1811.39
#2022-08-25|1815.01
#2022-08-26|1820.25
#2022-08-29|1763.64
#2022-08-30|1774.96
#2022-08-31|1779.75
#2022-09-01|1735.53
#2022-09-02|1728.97
#2022-09-05|1731.62
#2022-09-06|1715.80
#2022-09-07|1685.62
#2022-09-08|1734.59
#2022-09-09|1754.98
#2022-09-12|1765.15
#2022-09-13|1757.43
#2022-09-14|1729.05
#2022-09-15|1716.17
#2022-09-16|1685.54
#2022-09-19|1679.91
#2022-09-20|1675.68
#2022-09-21|1654.69
#2022-09-22|1663.39
#2022-09-23|1642.02
#2022-09-26|1550.10
#2022-09-27|1554.84
#2022-09-28|1526.45
#2022-09-29|1540.93
#2022-09-30|1518.73
#2022-10-03|1553.30
#2022-10-04|1591.15
#2022-10-05|1617.62
#2022-10-06|1631.42
#2022-10-07|1610.53
#2022-10-10|1605.11
#2022-10-11|1572.99
#2022-10-12|1547.83
#2022-10-13|1531.36
#2022-10-14|1550.11
#2022-10-17|1525.56
#2022-10-18|1562.66
#2022-10-19|1556.50
#2022-10-20|1526.49
#2022-10-21|1509.01
#2022-10-24|1538.95
#2022-10-25|1544.94
#2022-10-26|1577.42
#2022-10-27|1591.74
#2022-10-28|1571.09
#2022-10-31|1581.34
#2022-11-01|1619.15
#2022-11-02|1603.69
#2022-11-03|1597.44
#2022-11-04|1603.37
#2022-11-07|1638.37
#2022-11-08|1668.54
#2022-11-09|1691.28
#2022-11-10|1701.47
#2022-11-11|1822.97
#2022-11-14|1811.57
#2022-11-15|1823.38
#2022-11-16|1829.04
#2022-11-17|1797.20
#2022-11-18|1801.65
#2022-11-21|1783.90
#2022-11-22|1795.69
#2022-11-23|1819.77
#2022-11-24|1875.47
#2022-11-25|1868.27
#2022-11-28|1854.84
#2022-11-29|1850.44
#2022-11-30|1856.33
#2022-12-01|1908.34
#2022-12-02|1874.11
#2022-12-05|1859.40
#2022-12-06|1840.20
#2022-12-07|1822.07
#2022-12-08|1810.80
#2022-12-09|1806.63
#2022-12-12|1792.67
#2022-12-13|1817.91
#2022-12-14|1875.28
#2022-12-15|1836.71
#2022-12-16|1819.65
#2022-12-19|1798.03
#2022-12-20|1833.08
#2022-12-21|1806.39
#2022-12-22|1814.28
#2022-12-23|1778.51
#2022-12-26|1799.10
#2022-12-27|1782.60
#2022-12-28|1763.76
#2022-12-29|1758.03
#2022-12-30|1766.47
#2023-01-02|1768.33
#2023-01-03|1777.60
#2023-01-04|1736.07
#2023-01-05|1717.83
#2023-01-06|1748.04
#2023-01-09|1776.67
#2023-01-10|1805.36
#2023-01-11|1813.44
#2023-01-12|1851.38
#2023-01-13|1870.93
#2023-01-16|1841.03
#2023-01-17|1855.24
#2023-01-18|1878.24
#2023-01-19|1867.09
#2023-01-20|1854.75
#2023-01-23|1870.82
#2023-01-24|1895.49
#2023-01-25|1924.78
#2023-01-26|1941.53
#2023-01-27|1982.58
#2023-01-30|2019.31
#2023-01-31|2018.35
#2023-02-01|2033.57
#2023-02-02|2018.78
#2023-02-03|1985.25
#2023-02-06|1957.48
#2023-02-07|1996.32
#2023-02-08|1984.45
#2023-02-09|2007.23
#2023-02-10|2001.54
#2023-02-13|1961.50
#2023-02-14|1973.62
#2023-02-15|1954.97
#2023-02-16|1991.32
#2023-02-17|1962.79
#2023-02-20|1957.36
#2023-02-21|1963.98
#2023-02-22|1926.82
#2023-02-23|1927.08
#2023-02-24|1918.99
#2023-02-27|1916.55
#2023-02-28|1917.59
#2023-03-01|1922.16
#2023-03-02|1915.91
#2023-03-03|1969.93
#2023-03-06|2016.85
#2023-03-07|2017.11
#2023-03-08|1993.17
#2023-03-09|2013.60
#2023-03-10|2025.43
#2023-03-13|2033.28
#2023-03-14|1977.54
#2023-03-15|2016.20
#2023-03-16|2000.02
#2023-03-17|2002.79
#2023-03-20|1977.27
#2023-03-21|1966.26
#2023-03-22|2013.71
#2023-03-23|2041.52
#2023-03-24|2046.63
#2023-03-27|2045.03
#2023-03-28|2050.75
#2023-03-29|2052.21
#2023-03-30|2049.89
#2023-03-31|2091.05
#2023-04-03|2084.30
#2023-04-04|2089.65
#2023-04-05|2070.38
#2023-04-06|2011.08
#2023-04-07|2020.54
#2023-04-10|2019.00
#2023-04-11|2055.35
#2023-04-12|2069.86
#2023-04-13|2100.85
#2023-04-14|2100.83
#2023-04-17|2094.78
#2023-04-18|2110.08
#2023-04-19|2077.27
#2023-04-20|2075.93
#2023-04-21|2063.95
#2023-04-24|2049.58
#2023-04-25|2051.51
#2023-04-26|2035.71
#2023-04-27|2040.30
#2023-04-28|1988.30
#2023-05-01|2003.73
#2023-05-02|2015.05
#2023-05-03|2021.20
#2023-05-04|2043.41
#2023-05-05|2031.20
#2023-05-08|2019.39
#2023-05-09|2025.16
#2023-05-10|2029.13
#2023-05-11|2017.89
#2023-05-12|2002.50
#2023-05-15|2000.89
#2023-05-16|2004.61
#2023-05-17|2003.93
#2023-05-18|2024.72
#2023-05-19|2051.47
#2023-05-22|2057.19
#2023-05-23|2068.92
#2023-05-24|2052.91
#2023-05-25|2051.09
#2023-05-26|2037.75
#2023-05-29|2058.34
#2023-05-30|2062.16
#2023-05-31|2024.26
#2023-06-01|2037.12
#2023-06-02|2073.57
#2023-06-05|2121.53
#2023-06-06|2145.56
#2023-06-07|2132.74
#2023-06-08|2116.26
#2023-06-09|2145.58
#2023-06-12|2153.71
#2023-06-13|2188.65
#2023-06-14|2209.80
#2023-06-15|2194.27
#2023-06-16|2209.50
#2023-06-19|2188.22
#2023-06-20|2182.96
#2023-06-21|2147.83
#2023-06-22|2119.84
#2023-06-23|2077.47
#2023-06-26|2109.19
#2023-06-27|2108.96
#2023-06-28|2120.85
#2023-06-29|2111.24
#2023-06-30|2112.08
#2023-07-03|2176.77
#2023-07-04|2146.76
#2023-07-05|2138.19
#2023-07-06|2104.67
#2023-07-07|2094.95
#2023-07-10|2100.38
#2023-07-11|2107.31
#2023-07-12|2112.06
#2023-07-13|2161.80
#2023-07-14|2160.63
#2023-07-17|2145.96
#2023-07-18|2166.44
#2023-07-19|2171.23
#2023-07-20|2137.99
#2023-07-21|2103.74
#2023-07-24|2140.67
#2023-07-25|2150.93
#2023-07-26|2163.58
#2023-07-27|2110.79
#2023-07-28|2107.01
#2023-07-31|2123.45
#2023-08-01|2111.01
#2023-08-02|2064.16
#2023-08-03|2064.50
#2023-08-04|2052.19
#2023-08-07|2052.42
#2023-08-08|2036.84
#2023-08-09|2043.19
#2023-08-10|2052.70
#2023-08-11|2040.77
#2023-08-14|2003.34
#2023-08-15|2008.91
#2023-08-16|1970.32
#2023-08-17|1972.62
#2023-08-18|1962.45
#2023-08-21|1950.06
#2023-08-22|1972.94
#2023-08-23|1976.77
#2023-08-24|1975.08
#2023-08-25|1941.64
#2023-08-28|1964.85
#2023-08-29|1969.16
#2023-08-30|1994.28
#2023-08-31|2019.41
#2023-09-01|2014.01
#2023-09-04|2032.74
#2023-09-05|2038.79
#2023-09-06|2032.63
#2023-09-07|2020.46
#2023-09-08|1985.57
#2023-09-11|1991.00
#2023-09-12|2007.11
#2023-09-13|1980.70
#2023-09-14|2019.07
#2023-09-15|2034.70
#2023-09-18|2037.93
#2023-09-19|2016.34
#2023-09-20|2013.24
#2023-09-21|1997.12
#2023-09-22|1978.11
#2023-09-25|1947.51
#2023-09-26|1935.72
#2023-09-27|1923.43
#2023-09-28|1902.43
#2023-09-29|1901.35
#2023-10-02|1893.62
#2023-10-03|1878.69
#2023-10-04|1820.57
#2023-10-05|1856.62
#2023-10-06|1847.13
#2023-10-09|1855.01
#2023-10-10|1868.37
#2023-10-11|1894.05
#2023-10-12|1935.96
#2023-10-13|1910.64
#2023-10-16|1881.93
#2023-10-17|1890.70
#2023-10-18|1882.52
#2023-10-19|1849.89
#2023-10-20|1813.88
#2023-10-23|1796.88
#2023-10-24|1813.40
#2023-10-25|1789.67
#2023-10-26|1726.05
#2023-10-27|1774.28
#2023-10-30|1818.85
#2023-10-31|1779.79
#2023-11-01|1823.06
#2023-11-02|1894.04
#2023-11-03|1917.16
#2023-11-06|2021.47
#2023-11-07|1990.34
#2023-11-08|1936.34
#2023-11-09|1937.05
#2023-11-10|1923.25
#2023-11-13|1906.66
#2023-11-14|1932.93
#2023-11-15|1984.45
#2023-11-16|1998.91
#2023-11-17|2030.75
#2023-11-20|2041.46
#2023-11-21|2049.47
#2023-11-22|2030.34
#2023-11-23|2040.89
#2023-11-24|2045.73
#2023-11-27|2043.73
#2023-11-28|2059.87
#2023-11-29|2073.80
#2023-11-30|2081.53
#2023-12-01|2061.55
#2023-12-04|2037.27
#2023-12-05|2002.87
#2023-12-06|2033.23
#2023-12-07|2026.70
#2023-12-08|2002.99
#2023-12-11|1987.37
#2023-12-12|1997.68
#2023-12-13|1992.55
#2023-12-14|2066.25
#2023-12-15|2142.38
#2023-12-18|2138.32
#2023-12-19|2133.45
#2023-12-20|2190.67
#2023-12-21|2183.96
#2023-12-22|2197.65
#2023-12-25|2184.05
#2023-12-26|2176.96
#2023-12-27|2209.47
#2023-12-28|2253.81
#2023-12-29|2251.98
#2024-01-01|2251.98
#2024-01-02|2230.45
#2024-01-03|2195.06
#2024-01-04|2179.72
#2024-01-05|2165.72
#2024-01-08|2160.84
#2024-01-09|2135.13
#2024-01-10|2118.03
#2024-01-11|2137.80
#2024-01-12|2164.26
#2024-01-15|2188.20
#2024-01-16|2154.10
#2024-01-17|2078.32
#2024-01-18|2070.28
#2024-01-19|2080.81
#2024-01-22|2088.75
#2024-01-23|2076.79
#2024-01-24|2090.30
#2024-01-25|2080.71
#2024-01-26|2063.21
#2024-01-29|2062.73
#2024-01-30|2088.93
#2024-01-31|2124.40
#2024-02-01|2120.32
#2024-02-02|2140.18
#2024-02-05|2125.57
#2024-02-06|2105.42
#2024-02-07|2119.97
#2024-02-08|2128.40
#2024-02-09|2118.25
#2024-02-12|2116.76
#2024-02-13|2130.76
#2024-02-14|2105.88
#2024-02-15|2165.97
#2024-02-16|2195.76
#2024-02-19|2191.85
#2024-02-20|2186.30
#2024-02-21|2177.86
#2024-02-22|2204.76
#2024-02-23|2198.77
#2024-02-26|2216.64
#2024-02-27|2216.12
#2024-02-28|2201.65
#2024-02-29|2219.32
#2024-03-01|2257.90
#2024-03-04|2281.33
#2024-03-05|2266.25
#2024-03-06|2270.68
#2024-03-07|2266.20
#2024-03-08|2308.97
#2024-03-11|2261.97
#2024-03-12|2279.67
#2024-03-13|2292.73
#2024-03-14|2279.95
#2024-03-15|2259.04
#2024-03-18|2307.89
#2024-03-19|2306.72
#2024-03-20|2292.42
#2024-03-21|2338.43
#2024-03-22|2347.93
#2024-03-25|2311.67
#2024-03-26|2330.06
#2024-03-27|2338.51
#2024-03-28|2290.29
#2024-03-29|2282.09
#2024-04-01|2213.59
#2024-04-02|2215.41
#2024-04-03|2188.46
#2024-04-04|2212.83
#2024-04-05|2174.40
#2024-04-08|2175.87
#2024-04-09|2236.95
#2024-04-10|2231.12
#2024-04-11|2226.98
#2024-04-12|2225.45
#2024-04-15|2211.38
#2024-04-16|2152.71
#2024-04-17|2153.72
#2024-04-18|2170.02
#2024-04-19|2104.67
#2024-04-22|2109.74
#2024-04-23|2122.18
#2024-04-24|2175.20
#2024-04-25|2125.53
#2024-04-26|2037.69
#2024-04-29|2044.81
#2024-04-30|2090.23
#2024-05-01|2062.61
#2024-05-02|2084.27
#2024-05-03|2097.35
#2024-05-06|2083.64
#2024-05-07|2058.58
#2024-05-08|2010.32
#2024-05-09|2027.08
#2024-05-10|2015.87
#2024-05-13|2020.85
#2024-05-14|2018.38
#2024-05-15|2024.85
#2024-05-16|2031.08
#2024-05-17|2009.07
#2024-05-20|2056.09
#2024-05-21|2030.13
#2024-05-22|1984.10
#2024-05-23|2004.72
#2024-05-24|1991.85
#2024-05-27|2009.61
#2024-05-28|2017.82
#2024-05-29|1978.06
#2024-05-30|1950.18
#2024-05-31|1981.70
#2024-06-03|2021.41
#2024-06-04|2038.67
#2024-06-05|2011.11
#2024-06-06|2038.52
#2024-06-07|2055.41
#2024-06-10|2069.98
#2024-06-11|2057.39
#2024-06-12|2066.24
#2024-06-13|2047.94
#2024-06-14|2029.41
#2024-06-17|1974.67
#2024-06-18|2004.40
#2024-06-19|2018.34
#2024-06-20|2022.80
#2024-06-21|1994.37
#2024-06-24|1986.04
#2024-06-25|2015.47
#2024-06-26|2021.20
#2024-06-27|2017.50
#2024-06-28|2025.06
#2024-07-01|2017.32
#2024-07-02|2026.67
#2024-07-03|2063.76
#2024-07-04|2075.49
#2024-07-05|2066.17
#2024-07-08|2077.40
#2024-07-09|2109.39
#2024-07-10|2127.80
#2024-07-11|2180.08
#2024-07-12|2169.44
#2024-07-15|2169.01
#2024-07-16|2164.15
#2024-07-17|2225.68
#2024-07-18|2200.19
#2024-07-19|2196.81
#2024-07-22|2161.47
#2024-07-23|2171.29
#2024-07-24|2161.75
#2024-07-25|2099.66
#2024-07-26|2116.07
#2024-07-29|2235.66
#2024-07-30|2212.92
#2024-07-31|2280.65
#2024-08-01|2208.67
#2024-08-02|2085.34
#2024-08-05|1884.55
#2024-08-06|2096.84
#2024-08-07|2058.35
#2024-08-08|2045.12
#2024-08-09|2059.28
#2024-08-12|2041.00
#2024-08-13|2127.64
#2024-08-14|2126.67
#2024-08-15|2077.87
#2024-08-16|2178.66
#2024-08-19|2148.46
#2024-08-20|2181.74
#2024-08-21|2155.97
#2024-08-22|2187.86
#2024-08-23|2230.35
#2024-08-26|2256.07
#2024-08-27|2253.31
#2024-08-28|2242.43
#2024-08-29|2234.17
#2024-08-30|2238.04
#2024-09-02|2229.83
#2024-09-03|2254.43
#2024-09-04|2138.53
#2024-09-05|2136.56
#2024-09-06|2133.66
#2024-09-09|2096.48
#2024-09-10|2080.65
#2024-09-11|2075.49
#2024-09-12|2142.65
#2024-09-13|2152.26
#2024-09-16|2155.42
#2024-09-17|2122.34
#2024-09-18|2114.14
#2024-09-19|2152.12
#2024-09-20|2165.74
#2024-09-23|2180.30
#2024-09-24|2199.12
#2024-09-25|2197.61
#2024-09-26|2247.30
#2024-09-27|2366.43
#2024-09-30|2248.49
#2024-10-01|2285.72
#2024-10-02|2189.73
#2024-10-03|2207.15
#2024-10-04|2176.99
#2024-10-07|2220.90
#2024-10-08|2194.56
#2024-10-09|2198.78
#2024-10-10|2216.61
#2024-10-11|2187.63
#2024-10-14|2175.88
#2024-10-15|2175.85
#2024-10-16|2141.61
#2024-10-17|2110.90
#2024-10-18|2120.97
#2024-10-21|2100.38
#2024-10-22|2068.18
#2024-10-23|2031.86
#2024-10-24|2042.22
#2024-10-25|2031.58
#2024-10-28|1992.11
#2024-10-29|2002.24
#2024-10-30|2022.20
#2024-10-31|2051.67
#2024-11-01|1989.24
#2024-11-04|2009.20
#2024-11-05|2057.27
#2024-11-06|2056.53
#2024-11-07|2092.02
#2024-11-08|2101.15
#2024-11-11|2057.68
#2024-11-12|2040.59
#2024-11-13|1991.17
#2024-11-14|1968.27
#2024-11-15|1978.20
#2024-11-18|1964.02
#2024-11-19|1992.60
#2024-11-20|1964.45
#2024-11-21|1968.36
#2024-11-22|1977.85
#2024-11-25|2023.95
#2024-11-26|2011.92
#2024-11-27|2003.07
#2024-11-28|2001.16
#2024-11-29|2010.46
#2024-12-02|2015.17
#2024-12-03|2050.24
#2024-12-04|2017.67
#2024-12-05|2001.02
#2024-12-06|2000.29
#2024-12-09|1985.67
#2024-12-10|1982.22
#2024-12-11|1966.71
#2024-12-12|1971.51
#2024-12-13|1915.24
#2024-12-16|1900.12
#2024-12-17|1900.08
#2024-12-18|1890.06
#2024-12-19|1828.36
#2024-12-20|1827.46
#2024-12-23|1838.43
#2024-12-24|1845.37
#2024-12-25|1848.71
#2024-12-26|1854.49
#2024-12-27|1888.27
#2024-12-30|1881.87
#2024-12-31|1882.33
#2025-01-01|1882.33
#2025-01-02|1879.93
#2025-01-03|1883.68
#2025-01-06|1861.59
#2025-01-07|1876.62
#2025-01-08|1861.03
#2025-01-09|1856.89
#2025-01-10|1855.59
#2025-01-13|1853.56
#2025-01-14|1820.48
#2025-01-15|1842.40
#2025-01-16|1866.55
#2025-01-17|1837.46
#2025-01-20|1870.05
#2025-01-21|1875.78
#2025-01-22|1880.43
#2025-01-23|1875.91
#2025-01-24|1883.16
#2025-01-27|1903.60
#2025-01-28|1869.35
#2025-01-29|1843.78
#2025-01-30|1851.23
#2025-01-31|1841.13
#2025-02-03|1762.30
#2025-02-04|1773.88
#2025-02-05|1809.98
#2025-02-06|1844.94
#2025-02-07|1843.49
#2025-02-10|1856.19
#2025-02-11|1845.01
#2025-02-12|1777.54
#2025-02-13|1847.06
#2025-02-14|1831.44
#2025-02-17|1823.02
#2025-02-18|1810.69
#2025-02-19|1823.10
#2025-02-20|1838.11
#2025-02-21|1861.02
#2025-02-24|1866.21
#2025-02-25|1860.48
#2025-02-26|1852.04
#2025-02-27|1852.75
#2025-02-28|1801.08
#2025-03-03|1821.43
#2025-03-04|1818.62
#2025-03-05|1825.39
#2025-03-06|1876.41
#2025-03-07|1845.94
#2025-03-10|1853.95
#2025-03-11|1820.79
#2025-03-12|1824.94
#2025-03-13|1832.46
#2025-03-14|1827.11
#2025-03-17|1837.81
#2025-03-18|1840.75
#2025-03-19|1851.03
#2025-03-20|1864.96
#2025-03-21|1841.80
#2025-03-24|1812.47
#2025-03-25|1837.07
#2025-03-26|1830.88
#2025-03-27|1836.80
#2025-03-28|1817.69
#2025-03-31|1759.71
#2025-04-01|1770.61
#2025-04-02|1758.25
#2025-04-03|1702.37
#2025-04-04|1674.47
#2025-04-07|1512.74
#2025-04-08|1632.68
#2025-04-09|1569.25
#2025-04-10|1733.75
#2025-04-11|1667.01
#2025-04-14|1706.09
#2025-04-15|1710.14
#2025-04-16|1683.90
#2025-04-17|1696.76
#2025-04-18|1686.17
#2025-04-21|1675.83
#2025-04-22|1666.99
#2025-04-23|1672.61
#2025-04-24|1717.22
#2025-04-25|1741.05
#2025-04-28|1799.10
#2025-04-29|1805.23
#2025-04-30|1810.91
#2025-05-01|1802.13
#2025-05-02|1856.14
#2025-05-05|1859.11
#2025-05-06|1871.21
#2025-05-07|1828.11
#2025-05-08|1811.40
#2025-05-09|1842.47
#2025-05-12|1821.56
#2025-05-13|1896.51
#2025-05-14|1880.78
#2025-05-15|1892.67
#2025-05-16|1904.66
#2025-05-19|1886.07
#2025-05-20|1885.37
#2025-05-21|1892.61
#2025-05-22|1886.25
#2025-05-23|1906.21
#2025-05-26|1916.47
#2025-05-27|1906.54
#2025-05-28|1894.64
#2025-05-29|1928.04
#2025-05-30|1924.71
#2025-06-02|1922.94
#2025-06-03|1910.45
#2025-06-04|1921.15
#2025-06-05|1895.69
#2025-06-06|1875.30
#2025-06-09|1879.95
#2025-06-10|1895.63
#2025-06-11|1922.71
#2025-06-12|1906.54
#2025-06-13|1856.75
#2025-06-16|1859.85
#2025-06-17|1866.03
#2025-06-18|1887.72
#2025-06-19|1845.89
#2025-06-20|1840.71
#2025-06-23|1811.07
#2025-06-24|1847.32
#2025-06-25|1860.79
#2025-06-26|1909.69
#2025-06-27|1944.18
#2025-06-30|1970.21
#2025-07-01|1971.01
#2025-07-02|1971.88
#2025-07-03|1977.35
#2025-07-04|1990.41
#2025-07-07|1953.58
#2025-07-08|1938.50
#2025-07-09|1936.66
#2025-07-10|1918.51
#2025-07-11|1923.71
#2025-07-14|1910.65
#2025-07-15|1889.54
#2025-07-16|1886.09
#2025-07-17|1893.56
#2025-07-18|1898.00
#2025-07-21|1911.91
#2025-07-22|1939.66
#2025-07-23|2011.82
#2025-07-24|2044.49
#2025-07-25|1923.25
#2025-07-28|1910.68
#2025-07-29|1875.29
#2025-07-30|1883.56
#2025-07-31|1861.68
#2025-08-01|1888.92
#2025-08-04|1884.59
#2025-08-05|1885.11
#2025-08-06|1903.34
#2025-08-07|1913.81
#2025-08-08|1906.71
#2025-08-11|1903.74
#2025-08-12|1915.45
#2025-08-13|1951.42
#2025-08-14|1943.20
#2025-08-15|1976.81
#2025-08-18|1972.02
#2025-08-19|1972.05
#2025-08-20|1976.87
#2025-08-21|1976.78
#2025-08-22|1970.07
#2025-08-25|1992.38
#2025-08-26|1983.08
#2025-08-27|1977.22
#2025-08-28|1992.00
#2025-08-29|1983.31
#2025-09-01|1973.42
#2025-09-02|1963.99
#2025-09-03|1947.03
#2025-09-04|1926.78
#2025-09-05|1962.60
#2025-09-08|1965.95
#2025-09-09|1966.46
#2025-09-10|1955.57
#2025-09-11|1962.49
#2025-09-12|1961.83
#2025-09-15|1965.16
#2025-09-16|1998.59
#2025-09-17|1994.27
#2025-09-18|1988.18
#2025-09-19|1993.58
#2025-09-22|2024.76
#2025-09-23|2026.13
#2025-09-24|1999.22
#2025-09-25|2000.44
#2025-09-26|2017.47
#2025-09-29|2022.49
#2025-09-30|2050.79
#2025-10-01|2046.73
#2025-10-02|2048.09
#2025-10-03|2101.70
#2025-10-06|2127.86
#2025-10-07|2127.67
#2025-10-08|2081.43
#2025-10-09|2090.58
#2025-10-10|2041.14
#2025-10-13|2041.87
#2025-10-14|2025.51
#2025-10-15|2036.58
#2025-10-16|2042.81
#2025-10-17|2019.25
#2025-10-20|2025.06
#2025-10-21|2028.49
#2025-10-22|2039.31
#2025-10-23|2024.33
#2025-10-24|2037.23
#2025-10-27|2010.65
#2025-10-28|1981.79
#2025-10-29|1972.29
#2025-10-30|1931.77
#2025-10-31|1940.74
#2025-11-03|1939.85
#2025-11-04|1949.09
#2025-11-05|1907.73
#2025-11-06|1921.61
#2025-11-07|1928.87
#2025-11-10|1935.20
#2025-11-11|1941.37
#2025-11-12|1945.77
#2025-11-13|1970.65
#2025-11-14|1982.60
#2025-11-17|1953.34
#2025-11-18|1889.87
#2025-11-19|1862.42
#2025-11-20|1865.98
#2025-11-21|1905.85
#2025-11-24|1902.93
#2025-11-25|1898.40
#2025-11-26|1938.77
#2025-11-27|1949.09
#2025-11-28|1971.33
#2025-12-01|1949.79
#2025-12-02|1953.66
#2025-12-03|1952.22
#2025-12-04|2012.71
#2025-12-05|1983.52
#2025-12-08|1989.62
#2025-12-09|1973.70
#2025-12-10|1986.70
#2025-12-11|1946.20
#2025-12-12|2019.74
#2025-12-15|2061.66
#2025-12-16|2005.98
#2025-12-17|1989.28
#2025-12-18|1985.41
#2025-12-19|1963.95
#2025-12-22|1995.32
#2025-12-23|2017.43
#2025-12-24|2023.70
#2025-12-25|2028.69
#2025-12-26|2012.59
#2025-12-29|2022.82
#2025-12-30|2005.46
#2025-12-31|2000.21
#2026-01-01|2000.21
#2026-01-02|2002.26
#2026-01-05|2032.05
#2026-01-06|2117.96
#2026-01-07|2116.66
#2026-01-08|2062.14
#2026-01-09|2072.02
#2026-01-12|2070.97
#2026-01-13|2147.57
#2026-01-14|2197.08