Table Data - NASDAQ DM Asia Chemicals Large Mid Cap TR Index
| Title | NASDAQ DM Asia Chemicals Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQDMASIA5520LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-16 |
| Last Updated | 2026-01-16 10:43 PM CST |
| Notes | For more information about this series, see: NQDMASIA5520LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 666.06 |
| 2001-04-02 | 661.10 |
| 2001-04-03 | 686.27 |
| 2001-04-04 | 703.06 |
| 2001-04-05 | 718.13 |
| 2001-04-06 | 722.89 |
| 2001-04-09 | 700.97 |
| 2001-04-10 | 701.27 |
| 2001-04-11 | 709.47 |
| 2001-04-12 | 728.02 |
| 2001-04-13 | . |
| 2001-04-16 | 712.59 |
| 2001-04-17 | 725.58 |
| 2001-04-18 | 743.21 |
| 2001-04-19 | 755.09 |
| 2001-04-20 | 750.41 |
| 2001-04-23 | 759.38 |
| 2001-04-24 | 764.53 |
| 2001-04-25 | 765.95 |
| 2001-04-26 | 771.19 |
| 2001-04-27 | 770.40 |
| 2001-04-30 | 771.96 |
| 2001-05-01 | 805.71 |
| 2001-05-02 | 799.34 |
| 2001-05-03 | 805.62 |
| 2001-05-04 | 805.75 |
| 2001-05-07 | 798.03 |
| 2001-05-08 | 784.68 |
| 2001-05-09 | 766.99 |
| 2001-05-10 | 769.16 |
| 2001-05-11 | 769.99 |
| 2001-05-14 | 752.30 |
| 2001-05-15 | 758.47 |
| 2001-05-16 | 741.08 |
| 2001-05-17 | 751.18 |
| 2001-05-18 | 744.99 |
| 2001-05-21 | 763.24 |
| 2001-05-22 | 759.04 |
| 2001-05-23 | 777.08 |
| 2001-05-24 | 780.01 |
| 2001-05-25 | 761.64 |
| 2001-05-28 | . |
| 2001-05-29 | 764.49 |
| 2001-05-30 | 755.65 |
| 2001-05-31 | 752.01 |
| 2001-06-01 | 752.28 |
| 2001-06-04 | 749.34 |
| 2001-06-05 | 734.32 |
| 2001-06-06 | 728.06 |
| 2001-06-07 | 743.72 |
| 2001-06-08 | 739.39 |
| 2001-06-11 | 729.85 |
| 2001-06-12 | 702.09 |
| 2001-06-13 | 703.27 |
| 2001-06-14 | 708.32 |
| 2001-06-15 | 698.90 |
| 2001-06-18 | 692.45 |
| 2001-06-19 | 689.82 |
| 2001-06-20 | 687.98 |
| 2001-06-21 | 698.00 |
| 2001-06-22 | 709.73 |
| 2001-06-25 | 700.73 |
| 2001-06-26 | 703.71 |
| 2001-06-27 | 705.73 |
| 2001-06-28 | 689.43 |
| 2001-06-29 | 691.19 |
| 2001-07-02 | 689.73 |
| 2001-07-03 | 690.01 |
| 2001-07-04 | . |
| 2001-07-05 | 664.71 |
| 2001-07-06 | 654.05 |
| 2001-07-09 | 655.56 |
| 2001-07-10 | 660.28 |
| 2001-07-11 | 650.10 |
| 2001-07-12 | 656.61 |
| 2001-07-13 | 653.57 |
| 2001-07-16 | 653.76 |
| 2001-07-17 | 640.24 |
| 2001-07-18 | 630.35 |
| 2001-07-19 | 641.39 |
| 2001-07-20 | 643.45 |
| 2001-07-23 | 613.39 |
| 2001-07-24 | 612.15 |
| 2001-07-25 | 622.95 |
| 2001-07-26 | 616.75 |
| 2001-07-27 | 606.26 |
| 2001-07-30 | 595.19 |
| 2001-07-31 | 609.06 |
| 2001-08-01 | 614.49 |
| 2001-08-02 | 636.73 |
| 2001-08-03 | 635.39 |
| 2001-08-06 | 637.41 |
| 2001-08-07 | 636.62 |
| 2001-08-08 | 640.79 |
| 2001-08-09 | 617.84 |
| 2001-08-10 | 620.47 |
| 2001-08-13 | 606.24 |
| 2001-08-14 | 619.74 |
| 2001-08-15 | 624.86 |
| 2001-08-16 | 618.87 |
| 2001-08-17 | 610.74 |
| 2001-08-20 | 606.32 |
| 2001-08-21 | 617.79 |
| 2001-08-22 | 615.50 |
| 2001-08-23 | 608.80 |
| 2001-08-24 | 605.57 |
| 2001-08-27 | 602.31 |
| 2001-08-28 | 588.88 |
| 2001-08-29 | 587.03 |
| 2001-08-30 | 577.73 |
| 2001-08-31 | 572.47 |
| 2001-09-03 | . |
| 2001-09-04 | 547.16 |
| 2001-09-05 | 540.01 |
| 2001-09-06 | 526.59 |
| 2001-09-07 | 521.90 |
| 2001-09-10 | 508.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 485.12 |
| 2001-09-18 | 498.63 |
| 2001-09-19 | 526.32 |
| 2001-09-20 | 511.79 |
| 2001-09-21 | 493.05 |
| 2001-09-24 | 489.39 |
| 2001-09-25 | 503.60 |
| 2001-09-26 | 500.04 |
| 2001-09-27 | 495.46 |
| 2001-09-28 | 509.83 |
| 2001-10-01 | 528.56 |
| 2001-10-02 | 531.08 |
| 2001-10-03 | 517.47 |
| 2001-10-04 | 532.81 |
| 2001-10-05 | 536.42 |
| 2001-10-08 | 538.28 |
| 2001-10-09 | 518.60 |
| 2001-10-10 | 507.57 |
| 2001-10-11 | 526.07 |
| 2001-10-12 | 543.84 |
| 2001-10-15 | 548.72 |
| 2001-10-16 | 553.39 |
| 2001-10-17 | 561.55 |
| 2001-10-18 | 547.28 |
| 2001-10-19 | 547.76 |
| 2001-10-22 | 562.02 |
| 2001-10-23 | 568.88 |
| 2001-10-24 | 568.20 |
| 2001-10-25 | 577.82 |
| 2001-10-26 | 578.56 |
| 2001-10-29 | 567.60 |
| 2001-10-30 | 550.92 |
| 2001-10-31 | 547.97 |
| 2001-11-01 | 553.21 |
| 2001-11-02 | 560.06 |
| 2001-11-05 | 569.35 |
| 2001-11-06 | 584.33 |
| 2001-11-07 | 564.01 |
| 2001-11-08 | 578.67 |
| 2001-11-09 | 572.72 |
| 2001-11-12 | 562.07 |
| 2001-11-13 | 546.25 |
| 2001-11-14 | 545.19 |
| 2001-11-15 | 568.28 |
| 2001-11-16 | 577.68 |
| 2001-11-19 | 579.65 |
| 2001-11-20 | 578.65 |
| 2001-11-21 | 570.94 |
| 2001-11-22 | . |
| 2001-11-23 | 574.63 |
| 2001-11-26 | 598.34 |
| 2001-11-27 | 598.99 |
| 2001-11-28 | 585.14 |
| 2001-11-29 | 587.70 |
| 2001-11-30 | 588.62 |
| 2001-12-03 | 576.73 |
| 2001-12-04 | 583.26 |
| 2001-12-05 | 597.27 |
| 2001-12-06 | 597.17 |
| 2001-12-07 | 590.74 |
| 2001-12-10 | 578.62 |
| 2001-12-11 | 574.25 |
| 2001-12-12 | 594.03 |
| 2001-12-13 | 574.15 |
| 2001-12-14 | 570.21 |
| 2001-12-17 | 557.09 |
| 2001-12-18 | 562.42 |
| 2001-12-19 | 566.85 |
| 2001-12-20 | 563.38 |
| 2001-12-21 | 545.22 |
| 2001-12-24 | 543.52 |
| 2001-12-25 | . |
| 2001-12-26 | 540.96 |
| 2001-12-27 | 550.37 |
| 2001-12-28 | 567.51 |
| 2001-12-31 | 568.12 |
| 2002-01-01 | . |
| 2002-01-02 | 563.56 |
| 2002-01-03 | 565.38 |
| 2002-01-04 | 571.76 |
| 2002-01-07 | 580.14 |
| 2002-01-08 | 560.98 |
| 2002-01-09 | 560.40 |
| 2002-01-10 | 554.28 |
| 2002-01-11 | 552.87 |
| 2002-01-14 | 554.47 |
| 2002-01-15 | 536.22 |
| 2002-01-16 | 541.00 |
| 2002-01-17 | 534.36 |
| 2002-01-18 | 552.06 |
| 2002-01-21 | . |
| 2002-01-22 | 534.11 |
| 2002-01-23 | 525.60 |
| 2002-01-24 | 528.56 |
| 2002-01-25 | 531.42 |
| 2002-01-28 | 541.39 |
| 2002-01-29 | 532.60 |
| 2002-01-30 | 524.58 |
| 2002-01-31 | 521.97 |
| 2002-02-01 | 512.59 |
| 2002-02-04 | 512.72 |
| 2002-02-05 | 505.88 |
| 2002-02-06 | 508.96 |
| 2002-02-07 | 515.67 |
| 2002-02-08 | 517.25 |
| 2002-02-11 | 521.86 |
| 2002-02-12 | 532.19 |
| 2002-02-13 | 543.12 |
| 2002-02-14 | 557.28 |
| 2002-02-15 | 556.04 |
| 2002-02-18 | . |
| 2002-02-19 | 539.13 |
| 2002-02-20 | 536.03 |
| 2002-02-21 | 558.69 |
| 2002-02-22 | 560.42 |
| 2002-02-25 | 560.05 |
| 2002-02-26 | 555.73 |
| 2002-02-27 | 574.19 |
| 2002-02-28 | 584.03 |
| 2002-03-01 | 601.08 |
| 2002-03-04 | 647.60 |
| 2002-03-05 | 632.64 |
| 2002-03-06 | 633.97 |
| 2002-03-07 | 647.28 |
| 2002-03-08 | 653.16 |
| 2002-03-11 | 663.31 |
| 2002-03-12 | 641.24 |
| 2002-03-13 | 619.55 |
| 2002-03-14 | 628.28 |
| 2002-03-15 | 648.15 |
| 2002-03-18 | 636.30 |
| 2002-03-19 | 653.45 |
| 2002-03-20 | 647.71 |
| 2002-03-21 | 645.04 |
| 2002-03-22 | 622.03 |
| 2002-03-25 | 615.41 |
| 2002-03-26 | 614.62 |
| 2002-03-27 | 633.42 |
| 2002-03-28 | 636.95 |
| 2002-03-29 | . |
| 2002-04-01 | 614.46 |
| 2002-04-02 | 630.53 |
| 2002-04-03 | 651.82 |
| 2002-04-04 | 667.44 |
| 2002-04-05 | 666.83 |
| 2002-04-08 | 664.70 |
| 2002-04-09 | 645.40 |
| 2002-04-10 | 647.27 |
| 2002-04-11 | 636.24 |
| 2002-04-12 | 633.64 |
| 2002-04-15 | 651.96 |
| 2002-04-16 | 658.90 |
| 2002-04-17 | 670.51 |
| 2002-04-18 | 677.57 |
| 2002-04-19 | 676.39 |
| 2002-04-22 | 678.34 |
| 2002-04-23 | 686.87 |
| 2002-04-24 | 694.01 |
| 2002-04-25 | 702.28 |
| 2002-04-26 | 693.33 |
| 2002-04-29 | 692.06 |
| 2002-04-30 | 672.76 |
| 2002-05-01 | 679.07 |
| 2002-05-02 | 681.96 |
| 2002-05-03 | 687.25 |
| 2002-05-06 | 685.10 |
| 2002-05-07 | 670.54 |
| 2002-05-08 | 669.73 |
| 2002-05-09 | 677.36 |
| 2002-05-10 | 678.43 |
| 2002-05-13 | 661.51 |
| 2002-05-14 | 652.51 |
| 2002-05-15 | 677.72 |
| 2002-05-16 | 682.14 |
| 2002-05-17 | 691.01 |
| 2002-05-20 | 692.24 |
| 2002-05-21 | 705.76 |
| 2002-05-22 | 709.72 |
| 2002-05-23 | 700.70 |
| 2002-05-24 | 706.69 |
| 2002-05-27 | . |
| 2002-05-28 | 695.03 |
| 2002-05-29 | 682.92 |
| 2002-05-30 | 683.91 |
| 2002-05-31 | 679.38 |
| 2002-06-03 | 690.56 |
| 2002-06-04 | 678.02 |
| 2002-06-05 | 677.19 |
| 2002-06-06 | 676.02 |
| 2002-06-07 | 664.23 |
| 2002-06-10 | 664.86 |
| 2002-06-11 | 665.65 |
| 2002-06-12 | 651.66 |
| 2002-06-13 | 647.23 |
| 2002-06-14 | 654.51 |
| 2002-06-17 | 633.29 |
| 2002-06-18 | 650.23 |
| 2002-06-19 | 628.30 |
| 2002-06-20 | 650.55 |
| 2002-06-21 | 650.65 |
| 2002-06-24 | 648.64 |
| 2002-06-25 | 654.70 |
| 2002-06-26 | 643.30 |
| 2002-06-27 | 651.45 |
| 2002-06-28 | 676.76 |
| 2002-07-01 | 664.68 |
| 2002-07-02 | 660.50 |
| 2002-07-03 | 673.17 |
| 2002-07-04 | . |
| 2002-07-05 | 663.71 |
| 2002-07-08 | 668.29 |
| 2002-07-09 | 677.54 |
| 2002-07-10 | 669.57 |
| 2002-07-11 | 658.59 |
| 2002-07-12 | 663.77 |
| 2002-07-15 | 657.27 |
| 2002-07-16 | 649.06 |
| 2002-07-17 | 657.90 |
| 2002-07-18 | 687.40 |
| 2002-07-19 | 660.28 |
| 2002-07-22 | 648.80 |
| 2002-07-23 | 652.91 |
| 2002-07-24 | 642.27 |
| 2002-07-25 | 634.80 |
| 2002-07-26 | 595.80 |
| 2002-07-29 | 586.87 |
| 2002-07-30 | 598.60 |
| 2002-07-31 | 596.43 |
| 2002-08-01 | 588.66 |
| 2002-08-02 | 572.63 |
| 2002-08-05 | 567.66 |
| 2002-08-06 | 552.06 |
| 2002-08-07 | 586.96 |
| 2002-08-08 | 578.17 |
| 2002-08-09 | 590.78 |
| 2002-08-12 | 579.55 |
| 2002-08-13 | 574.79 |
| 2002-08-14 | 588.82 |
| 2002-08-15 | 592.02 |
| 2002-08-16 | 596.69 |
| 2002-08-19 | 574.05 |
| 2002-08-20 | 573.65 |
| 2002-08-21 | 587.44 |
| 2002-08-22 | 603.69 |
| 2002-08-23 | 606.76 |
| 2002-08-26 | 624.03 |
| 2002-08-27 | 619.47 |
| 2002-08-28 | 602.23 |
| 2002-08-29 | 595.62 |
| 2002-08-30 | 593.76 |
| 2002-09-02 | . |
| 2002-09-03 | 569.89 |
| 2002-09-04 | 549.42 |
| 2002-09-05 | 553.99 |
| 2002-09-06 | 543.88 |
| 2002-09-09 | 557.96 |
| 2002-09-10 | 563.32 |
| 2002-09-11 | 566.73 |
| 2002-09-12 | 569.50 |
| 2002-09-13 | 561.89 |
| 2002-09-16 | 556.57 |
| 2002-09-17 | 561.28 |
| 2002-09-18 | 558.83 |
| 2002-09-19 | 565.40 |
| 2002-09-20 | 544.61 |
| 2002-09-23 | 542.35 |
| 2002-09-24 | 543.17 |
| 2002-09-25 | 532.80 |
| 2002-09-26 | 543.58 |
| 2002-09-27 | 553.20 |
| 2002-09-30 | 551.34 |
| 2002-10-01 | 531.82 |
| 2002-10-02 | 522.05 |
| 2002-10-03 | 509.13 |
| 2002-10-04 | 510.14 |
| 2002-10-07 | 480.26 |
| 2002-10-08 | 485.44 |
| 2002-10-09 | 475.55 |
| 2002-10-10 | 471.29 |
| 2002-10-11 | 476.42 |
| 2002-10-14 | 476.11 |
| 2002-10-15 | 489.66 |
| 2002-10-16 | 498.51 |
| 2002-10-17 | 495.83 |
| 2002-10-18 | 501.24 |
| 2002-10-21 | 498.26 |
| 2002-10-22 | 480.23 |
| 2002-10-23 | 477.64 |
| 2002-10-24 | 468.86 |
| 2002-10-25 | 485.84 |
| 2002-10-28 | 486.09 |
| 2002-10-29 | 490.67 |
| 2002-10-30 | 498.27 |
| 2002-10-31 | 494.36 |
| 2002-11-01 | 494.82 |
| 2002-11-04 | 493.93 |
| 2002-11-05 | 527.16 |
| 2002-11-06 | 523.95 |
| 2002-11-07 | 526.33 |
| 2002-11-08 | 522.01 |
| 2002-11-11 | 515.65 |
| 2002-11-12 | 506.43 |
| 2002-11-13 | 498.54 |
| 2002-11-14 | 497.57 |
| 2002-11-15 | 509.32 |
| 2002-11-18 | 502.10 |
| 2002-11-19 | 505.55 |
| 2002-11-20 | 508.50 |
| 2002-11-21 | 523.39 |
| 2002-11-22 | 529.64 |
| 2002-11-25 | 545.05 |
| 2002-11-26 | 536.17 |
| 2002-11-27 | 531.80 |
| 2002-11-28 | . |
| 2002-11-29 | 558.87 |
| 2002-12-02 | 542.75 |
| 2002-12-03 | 544.46 |
| 2002-12-04 | 526.80 |
| 2002-12-05 | 520.38 |
| 2002-12-06 | 526.01 |
| 2002-12-09 | 532.68 |
| 2002-12-10 | 536.11 |
| 2002-12-11 | 536.40 |
| 2002-12-12 | 533.47 |
| 2002-12-13 | 527.90 |
| 2002-12-16 | 528.69 |
| 2002-12-17 | 530.27 |
| 2002-12-18 | 517.03 |
| 2002-12-19 | 521.77 |
| 2002-12-20 | 523.02 |
| 2002-12-23 | 524.59 |
| 2002-12-24 | 532.37 |
| 2002-12-25 | . |
| 2002-12-26 | 543.94 |
| 2002-12-27 | 549.55 |
| 2002-12-30 | 552.90 |
| 2002-12-31 | 552.23 |
| 2003-01-01 | . |
| 2003-01-02 | 547.04 |
| 2003-01-03 | 547.11 |
| 2003-01-06 | 555.43 |
| 2003-01-07 | 549.96 |
| 2003-01-08 | 540.17 |
| 2003-01-09 | 543.11 |
| 2003-01-10 | 542.04 |
| 2003-01-13 | 544.75 |
| 2003-01-14 | 562.77 |
| 2003-01-15 | 571.71 |
| 2003-01-16 | 568.80 |
| 2003-01-17 | 571.51 |
| 2003-01-20 | . |
| 2003-01-21 | 569.99 |
| 2003-01-22 | 562.55 |
| 2003-01-23 | 573.39 |
| 2003-01-24 | 574.46 |
| 2003-01-27 | 559.30 |
| 2003-01-28 | 556.32 |
| 2003-01-29 | 547.32 |
| 2003-01-30 | 544.15 |
| 2003-01-31 | 544.38 |
| 2003-02-03 | 544.76 |
| 2003-02-04 | 546.56 |
| 2003-02-05 | 551.26 |
| 2003-02-06 | 542.88 |
| 2003-02-07 | 543.50 |
| 2003-02-10 | 536.97 |
| 2003-02-11 | 535.31 |
| 2003-02-12 | 541.99 |
| 2003-02-13 | 536.94 |
| 2003-02-14 | 540.93 |
| 2003-02-17 | . |
| 2003-02-18 | 550.71 |
| 2003-02-19 | 550.22 |
| 2003-02-20 | 550.05 |
| 2003-02-21 | 544.78 |
| 2003-02-24 | 553.73 |
| 2003-02-25 | 545.05 |
| 2003-02-26 | 550.85 |
| 2003-02-27 | 541.64 |
| 2003-02-28 | 539.63 |
| 2003-03-03 | 541.61 |
| 2003-03-04 | 548.30 |
| 2003-03-05 | 551.36 |
| 2003-03-06 | 546.27 |
| 2003-03-07 | 534.07 |
| 2003-03-10 | 525.36 |
| 2003-03-11 | 509.79 |
| 2003-03-12 | 509.56 |
| 2003-03-13 | 500.24 |
| 2003-03-14 | 508.04 |
| 2003-03-17 | 506.96 |
| 2003-03-18 | 517.58 |
| 2003-03-19 | 520.50 |
| 2003-03-20 | 534.97 |
| 2003-03-21 | 529.26 |
| 2003-03-24 | 549.60 |
| 2003-03-25 | 535.96 |
| 2003-03-26 | 549.61 |
| 2003-03-27 | 543.45 |
| 2003-03-28 | 537.91 |
| 2003-03-31 | 523.35 |
| 2003-04-01 | 508.24 |
| 2003-04-02 | 521.36 |
| 2003-04-03 | 515.78 |
| 2003-04-04 | 509.05 |
| 2003-04-07 | 520.23 |
| 2003-04-08 | 512.76 |
| 2003-04-09 | 504.68 |
| 2003-04-10 | 503.38 |
| 2003-04-11 | 494.26 |
| 2003-04-14 | 489.83 |
| 2003-04-15 | 495.65 |
| 2003-04-16 | 500.47 |
| 2003-04-17 | 504.61 |
| 2003-04-18 | . |
| 2003-04-21 | 508.47 |
| 2003-04-22 | 499.32 |
| 2003-04-23 | 495.17 |
| 2003-04-24 | 498.86 |
| 2003-04-25 | 490.49 |
| 2003-04-28 | 492.11 |
| 2003-04-29 | 492.78 |
| 2003-04-30 | 515.33 |
| 2003-05-01 | 513.94 |
| 2003-05-02 | 517.06 |
| 2003-05-05 | 518.28 |
| 2003-05-06 | 531.62 |
| 2003-05-07 | 540.51 |
| 2003-05-08 | 534.38 |
| 2003-05-09 | 541.28 |
| 2003-05-12 | 554.15 |
| 2003-05-13 | 543.15 |
| 2003-05-14 | 545.99 |
| 2003-05-15 | 535.43 |
| 2003-05-16 | 536.41 |
| 2003-05-19 | 523.18 |
| 2003-05-20 | 524.01 |
| 2003-05-21 | 516.79 |
| 2003-05-22 | 517.68 |
| 2003-05-23 | 530.70 |
| 2003-05-26 | . |
| 2003-05-27 | 527.18 |
| 2003-05-28 | 523.06 |
| 2003-05-29 | 529.41 |
| 2003-05-30 | 526.28 |
| 2003-06-02 | 538.99 |
| 2003-06-03 | 538.71 |
| 2003-06-04 | 537.57 |
| 2003-06-05 | 552.13 |
| 2003-06-06 | 553.77 |
| 2003-06-09 | 565.44 |
| 2003-06-10 | 561.05 |
| 2003-06-11 | 563.69 |
| 2003-06-12 | 565.27 |
| 2003-06-13 | 568.18 |
| 2003-06-16 | 564.20 |
| 2003-06-17 | 572.46 |
| 2003-06-18 | 575.52 |
| 2003-06-19 | 569.19 |
| 2003-06-20 | 578.05 |
| 2003-06-23 | 588.81 |
| 2003-06-24 | 570.94 |
| 2003-06-25 | 574.31 |
| 2003-06-26 | 570.17 |
| 2003-06-27 | 584.44 |
| 2003-06-30 | 577.10 |
| 2003-07-01 | 584.05 |
| 2003-07-02 | 609.55 |
| 2003-07-03 | 618.38 |
| 2003-07-04 | . |
| 2003-07-07 | 619.86 |
| 2003-07-08 | 620.46 |
| 2003-07-09 | 635.49 |
| 2003-07-10 | 634.69 |
| 2003-07-11 | 615.90 |
| 2003-07-14 | 629.39 |
| 2003-07-15 | 633.72 |
| 2003-07-16 | 619.57 |
| 2003-07-17 | 604.38 |
| 2003-07-18 | 607.21 |
| 2003-07-21 | 609.41 |
| 2003-07-22 | 608.87 |
| 2003-07-23 | 613.67 |
| 2003-07-24 | 613.70 |
| 2003-07-25 | 611.65 |
| 2003-07-28 | 617.13 |
| 2003-07-29 | 610.60 |
| 2003-07-30 | 592.21 |
| 2003-07-31 | 590.75 |
| 2003-08-01 | 591.69 |
| 2003-08-04 | 588.95 |
| 2003-08-05 | 590.95 |
| 2003-08-06 | 590.09 |
| 2003-08-07 | 596.27 |
| 2003-08-08 | 602.51 |
| 2003-08-11 | 614.96 |
| 2003-08-12 | 619.08 |
| 2003-08-13 | 634.09 |
| 2003-08-14 | 646.58 |
| 2003-08-15 | 649.19 |
| 2003-08-18 | 661.64 |
| 2003-08-19 | 670.55 |
| 2003-08-20 | 692.38 |
| 2003-08-21 | 694.05 |
| 2003-08-22 | 687.18 |
| 2003-08-25 | 682.61 |
| 2003-08-26 | 691.47 |
| 2003-08-27 | 689.53 |
| 2003-08-28 | 694.53 |
| 2003-08-29 | 712.97 |
| 2003-09-01 | . |
| 2003-09-02 | 743.24 |
| 2003-09-03 | 737.22 |
| 2003-09-04 | 716.78 |
| 2003-09-05 | 725.94 |
| 2003-09-08 | 725.98 |
| 2003-09-09 | 735.58 |
| 2003-09-10 | 726.13 |
| 2003-09-11 | 705.58 |
| 2003-09-12 | 721.36 |
| 2003-09-15 | 720.62 |
| 2003-09-16 | 725.60 |
| 2003-09-17 | 727.84 |
| 2003-09-18 | 743.01 |
| 2003-09-19 | 737.66 |
| 2003-09-22 | 725.35 |
| 2003-09-23 | 728.31 |
| 2003-09-24 | 736.74 |
| 2003-09-25 | 723.79 |
| 2003-09-26 | 711.66 |
| 2003-09-29 | 697.63 |
| 2003-09-30 | 706.12 |
| 2003-10-01 | 719.69 |
| 2003-10-02 | 736.38 |
| 2003-10-03 | 753.80 |
| 2003-10-06 | 750.97 |
| 2003-10-07 | 764.78 |
| 2003-10-08 | 754.45 |
| 2003-10-09 | 757.59 |
| 2003-10-10 | 772.86 |
| 2003-10-13 | 770.21 |
| 2003-10-14 | 777.08 |
| 2003-10-15 | 784.75 |
| 2003-10-16 | 788.65 |
| 2003-10-17 | 802.72 |
| 2003-10-20 | 805.92 |
| 2003-10-21 | 806.73 |
| 2003-10-22 | 803.76 |
| 2003-10-23 | 760.37 |
| 2003-10-24 | 767.34 |
| 2003-10-27 | 776.28 |
| 2003-10-28 | 773.95 |
| 2003-10-29 | 786.20 |
| 2003-10-30 | 790.03 |
| 2003-10-31 | 773.37 |
| 2003-11-03 | 764.50 |
| 2003-11-04 | 795.63 |
| 2003-11-05 | 796.33 |
| 2003-11-06 | 773.62 |
| 2003-11-07 | 790.02 |
| 2003-11-10 | 800.07 |
| 2003-11-11 | 783.09 |
| 2003-11-12 | 773.76 |
| 2003-11-13 | 789.20 |
| 2003-11-14 | 773.85 |
| 2003-11-17 | 737.60 |
| 2003-11-18 | 748.01 |
| 2003-11-19 | 722.33 |
| 2003-11-20 | 733.37 |
| 2003-11-21 | 737.54 |
| 2003-11-24 | 734.74 |
| 2003-11-25 | 736.95 |
| 2003-11-26 | 757.07 |
| 2003-11-27 | . |
| 2003-11-28 | 751.42 |
| 2003-12-01 | 773.54 |
| 2003-12-02 | 777.67 |
| 2003-12-03 | 777.33 |
| 2003-12-04 | 780.80 |
| 2003-12-05 | 780.63 |
| 2003-12-08 | 762.26 |
| 2003-12-09 | 764.70 |
| 2003-12-10 | 738.46 |
| 2003-12-11 | 745.38 |
| 2003-12-12 | 765.84 |
| 2003-12-15 | 787.03 |
| 2003-12-16 | 781.52 |
| 2003-12-17 | 772.43 |
| 2003-12-18 | 761.40 |
| 2003-12-19 | 780.18 |
| 2003-12-22 | 794.94 |
| 2003-12-23 | 795.35 |
| 2003-12-24 | 794.10 |
| 2003-12-25 | . |
| 2003-12-26 | 800.68 |
| 2003-12-29 | 810.33 |
| 2003-12-30 | 824.75 |
| 2003-12-31 | 822.94 |
| 2004-01-01 | . |
| 2004-01-02 | 824.10 |
| 2004-01-05 | 843.13 |
| 2004-01-06 | 836.27 |
| 2004-01-07 | 829.35 |
| 2004-01-08 | 836.44 |
| 2004-01-09 | 832.36 |
| 2004-01-12 | 831.89 |
| 2004-01-13 | 823.07 |
| 2004-01-14 | 828.14 |
| 2004-01-15 | 819.31 |
| 2004-01-16 | 817.31 |
| 2004-01-19 | . |
| 2004-01-20 | 820.59 |
| 2004-01-21 | 822.43 |
| 2004-01-22 | 823.99 |
| 2004-01-23 | 832.63 |
| 2004-01-26 | 817.74 |
| 2004-01-27 | 822.14 |
| 2004-01-28 | 810.78 |
| 2004-01-29 | 799.48 |
| 2004-01-30 | 809.02 |
| 2004-02-02 | 806.47 |
| 2004-02-03 | 808.76 |
| 2004-02-04 | 789.78 |
| 2004-02-05 | 785.16 |
| 2004-02-06 | 786.41 |
| 2004-02-09 | 788.54 |
| 2004-02-10 | 781.16 |
| 2004-02-11 | 781.16 |
| 2004-02-12 | 773.74 |
| 2004-02-13 | 770.97 |
| 2004-02-16 | . |
| 2004-02-17 | 789.86 |
| 2004-02-18 | 777.60 |
| 2004-02-19 | 777.15 |
| 2004-02-20 | 763.76 |
| 2004-02-23 | 777.09 |
| 2004-02-24 | 766.28 |
| 2004-02-25 | 752.82 |
| 2004-02-26 | 752.76 |
| 2004-02-27 | 772.64 |
| 2004-03-01 | 796.73 |
| 2004-03-02 | 799.43 |
| 2004-03-03 | 789.47 |
| 2004-03-04 | 787.98 |
| 2004-03-05 | 786.07 |
| 2004-03-08 | 780.05 |
| 2004-03-09 | 792.81 |
| 2004-03-10 | 782.29 |
| 2004-03-11 | 771.43 |
| 2004-03-12 | 769.53 |
| 2004-03-15 | 773.24 |
| 2004-03-16 | 781.59 |
| 2004-03-17 | 797.96 |
| 2004-03-18 | 811.64 |
| 2004-03-19 | 797.56 |
| 2004-03-22 | 792.27 |
| 2004-03-23 | 795.89 |
| 2004-03-24 | 806.64 |
| 2004-03-25 | 827.22 |
| 2004-03-26 | 867.20 |
| 2004-03-29 | 871.63 |
| 2004-03-30 | 865.85 |
| 2004-03-31 | 881.02 |
| 2004-04-01 | 870.16 |
| 2004-04-02 | 876.98 |
| 2004-04-05 | 884.56 |
| 2004-04-06 | 887.84 |
| 2004-04-07 | 893.87 |
| 2004-04-08 | 882.54 |
| 2004-04-09 | . |
| 2004-04-12 | 871.81 |
| 2004-04-13 | 869.84 |
| 2004-04-14 | 852.77 |
| 2004-04-15 | 838.53 |
| 2004-04-16 | 846.17 |
| 2004-04-19 | 844.55 |
| 2004-04-20 | 872.06 |
| 2004-04-21 | 866.60 |
| 2004-04-22 | 865.26 |
| 2004-04-23 | 883.56 |
| 2004-04-26 | 896.58 |
| 2004-04-27 | 877.90 |
| 2004-04-28 | 871.14 |
| 2004-04-29 | 869.28 |
| 2004-04-30 | 842.69 |
| 2004-05-03 | 842.35 |
| 2004-05-04 | 846.53 |
| 2004-05-05 | 855.96 |
| 2004-05-06 | 834.09 |
| 2004-05-07 | 814.90 |
| 2004-05-10 | 774.36 |
| 2004-05-11 | 781.36 |
| 2004-05-12 | 804.81 |
| 2004-05-13 | 781.41 |
| 2004-05-14 | 774.30 |
| 2004-05-17 | 743.70 |
| 2004-05-18 | 767.70 |
| 2004-05-19 | 792.89 |
| 2004-05-20 | 779.25 |
| 2004-05-21 | 786.64 |
| 2004-05-24 | 788.45 |
| 2004-05-25 | 782.02 |
| 2004-05-26 | 801.19 |
| 2004-05-27 | 796.12 |
| 2004-05-28 | 801.68 |
| 2004-05-31 | . |
| 2004-06-01 | 803.20 |
| 2004-06-02 | 792.58 |
| 2004-06-03 | 770.63 |
| 2004-06-04 | 771.10 |
| 2004-06-07 | 798.60 |
| 2004-06-08 | 800.82 |
| 2004-06-09 | 802.05 |
| 2004-06-10 | 799.29 |
| 2004-06-11 | . |
| 2004-06-14 | 783.71 |
| 2004-06-15 | 787.30 |
| 2004-06-16 | 793.62 |
| 2004-06-17 | 798.09 |
| 2004-06-18 | 786.80 |
| 2004-06-21 | 797.32 |
| 2004-06-22 | 794.27 |
| 2004-06-23 | 799.74 |
| 2004-06-24 | 823.70 |
| 2004-06-25 | 816.97 |
| 2004-06-28 | 824.24 |
| 2004-06-29 | 815.59 |
| 2004-06-30 | 814.62 |
| 2004-07-01 | 825.59 |
| 2004-07-02 | 814.33 |
| 2004-07-05 | . |
| 2004-07-06 | 805.22 |
| 2004-07-07 | 808.86 |
| 2004-07-08 | 800.16 |
| 2004-07-09 | 795.64 |
| 2004-07-12 | 803.57 |
| 2004-07-13 | 794.21 |
| 2004-07-14 | 771.75 |
| 2004-07-15 | 769.06 |
| 2004-07-16 | 787.53 |
| 2004-07-19 | 790.55 |
| 2004-07-20 | 765.78 |
| 2004-07-21 | 772.82 |
| 2004-07-22 | 766.58 |
| 2004-07-23 | 750.71 |
| 2004-07-26 | 744.26 |
| 2004-07-27 | 726.78 |
| 2004-07-28 | 735.45 |
| 2004-07-29 | 725.15 |
| 2004-07-30 | 734.81 |
| 2004-08-02 | 747.71 |
| 2004-08-03 | 747.59 |
| 2004-08-04 | 732.81 |
| 2004-08-05 | 738.69 |
| 2004-08-06 | 745.88 |
| 2004-08-09 | 734.55 |
| 2004-08-10 | 736.40 |
| 2004-08-11 | 744.77 |
| 2004-08-12 | 734.88 |
| 2004-08-13 | 725.85 |
| 2004-08-16 | 715.30 |
| 2004-08-17 | 724.36 |
| 2004-08-18 | 730.51 |
| 2004-08-19 | 752.65 |
| 2004-08-20 | 757.46 |
| 2004-08-23 | 764.90 |
| 2004-08-24 | 769.04 |
| 2004-08-25 | 769.99 |
| 2004-08-26 | 769.60 |
| 2004-08-27 | 771.89 |
| 2004-08-30 | 771.62 |
| 2004-08-31 | 763.24 |
| 2004-09-01 | 770.44 |
| 2004-09-02 | 778.13 |
| 2004-09-03 | 760.04 |
| 2004-09-06 | . |
| 2004-09-07 | 788.31 |
| 2004-09-08 | 795.94 |
| 2004-09-09 | 778.46 |
| 2004-09-10 | 773.37 |
| 2004-09-13 | 779.21 |
| 2004-09-14 | 791.42 |
| 2004-09-15 | 776.55 |
| 2004-09-16 | 776.61 |
| 2004-09-17 | 773.66 |
| 2004-09-20 | 775.14 |
| 2004-09-21 | 776.93 |
| 2004-09-22 | 772.20 |
| 2004-09-23 | 774.34 |
| 2004-09-24 | 765.69 |
| 2004-09-27 | 764.53 |
| 2004-09-28 | 761.97 |
| 2004-09-29 | 765.36 |
| 2004-09-30 | 782.43 |
| 2004-10-01 | 792.28 |
| 2004-10-04 | 803.29 |
| 2004-10-05 | 802.77 |
| 2004-10-06 | 802.66 |
| 2004-10-07 | 801.23 |
| 2004-10-08 | 812.12 |
| 2004-10-11 | 816.03 |
| 2004-10-12 | 801.81 |
| 2004-10-13 | 794.30 |
| 2004-10-14 | 788.18 |
| 2004-10-15 | 793.01 |
| 2004-10-18 | 791.31 |
| 2004-10-19 | 798.18 |
| 2004-10-20 | 781.32 |
| 2004-10-21 | 783.73 |
| 2004-10-22 | 785.65 |
| 2004-10-25 | 782.98 |
| 2004-10-26 | 790.17 |
| 2004-10-27 | 798.50 |
| 2004-10-28 | 812.78 |
| 2004-10-29 | 810.25 |
| 2004-11-01 | 809.00 |
| 2004-11-02 | 822.71 |
| 2004-11-03 | 823.40 |
| 2004-11-04 | 826.94 |
| 2004-11-05 | 835.17 |
| 2004-11-08 | 830.78 |
| 2004-11-09 | 822.76 |
| 2004-11-10 | 817.85 |
| 2004-11-11 | 804.73 |
| 2004-11-12 | 817.26 |
| 2004-11-15 | 830.89 |
| 2004-11-16 | 831.36 |
| 2004-11-17 | 838.48 |
| 2004-11-18 | 838.77 |
| 2004-11-19 | 858.25 |
| 2004-11-22 | 843.69 |
| 2004-11-23 | 841.09 |
| 2004-11-24 | 843.61 |
| 2004-11-25 | . |
| 2004-11-26 | 842.47 |
| 2004-11-29 | 860.68 |
| 2004-11-30 | 855.91 |
| 2004-12-01 | 845.25 |
| 2004-12-02 | 862.46 |
| 2004-12-03 | 873.19 |
| 2004-12-06 | 863.70 |
| 2004-12-07 | 853.85 |
| 2004-12-08 | 839.18 |
| 2004-12-09 | 821.93 |
| 2004-12-10 | 810.71 |
| 2004-12-13 | 827.63 |
| 2004-12-14 | 833.13 |
| 2004-12-15 | 845.85 |
| 2004-12-16 | 846.40 |
| 2004-12-17 | 853.70 |
| 2004-12-20 | 856.64 |
| 2004-12-21 | 854.96 |
| 2004-12-22 | 864.66 |
| 2004-12-23 | 868.58 |
| 2004-12-24 | . |
| 2004-12-27 | 884.13 |
| 2004-12-28 | 883.02 |
| 2004-12-29 | 869.92 |
| 2004-12-30 | 884.61 |
| 2004-12-31 | 889.49 |
| 2005-01-03 | 885.99 |
| 2005-01-04 | 876.85 |
| 2005-01-05 | 878.15 |
| 2005-01-06 | 866.20 |
| 2005-01-07 | 865.22 |
| 2005-01-10 | 868.33 |
| 2005-01-11 | 879.01 |
| 2005-01-12 | 890.66 |
| 2005-01-13 | 882.45 |
| 2005-01-14 | 883.75 |
| 2005-01-17 | . |
| 2005-01-18 | 887.69 |
| 2005-01-19 | 883.53 |
| 2005-01-20 | 871.60 |
| 2005-01-21 | 871.46 |
| 2005-01-24 | 876.55 |
| 2005-01-25 | 862.94 |
| 2005-01-26 | 881.01 |
| 2005-01-27 | 879.13 |
#2005-01-28| 872.94
#2005-01-31| 881.18
#2005-02-01| 880.25
#2005-02-02| 882.56
#2005-02-03| 859.24
#2005-02-04| 868.16
#2005-02-07| 869.36
#2005-02-08| 865.81
#2005-02-09| 864.03
#2005-02-10| 865.12
#2005-02-11| 864.39
#2005-02-14| 874.48
#2005-02-15| 880.58
#2005-02-16| 872.91
#2005-02-17| 868.77
#2005-02-18| 875.92
#2005-02-21| .
#2005-02-22| 891.51
#2005-02-23| 874.12
#2005-02-24| 878.36
#2005-02-25| 894.24
#2005-02-28| 909.30
#2005-03-01| 910.08
#2005-03-02| 913.85
#2005-03-03| 917.82
#2005-03-04| 916.42
#2005-03-07| 914.34
#2005-03-08| 919.08
#2005-03-09| 923.47
#2005-03-10| 914.74
#2005-03-11| 918.29
#2005-03-14| 905.79
#2005-03-15| 912.69
#2005-03-16| 911.51
#2005-03-17| 899.57
#2005-03-18| 901.58
#2005-03-21| 900.12
#2005-03-22| 896.18
#2005-03-23| 887.56
#2005-03-24| 876.23
#2005-03-25| .
#2005-03-28| 884.68
#2005-03-29| 865.07
#2005-03-30| 857.38
#2005-03-31| 868.93
#2005-04-01| 875.97
#2005-04-04| 866.34
#2005-04-05| 874.98
#2005-04-06| 878.87
#2005-04-07| 888.55
#2005-04-08| 888.07
#2005-04-11| 884.05
#2005-04-12| 871.92
#2005-04-13| 876.84
#2005-04-14| 863.92
#2005-04-15| 860.28
#2005-04-18| 827.62
#2005-04-19| 840.97
#2005-04-20| 850.94
#2005-04-21| 841.18
#2005-04-22| 858.24
#2005-04-25| 862.01
#2005-04-26| 855.22
#2005-04-27| 857.33
#2005-04-28| 861.23
#2005-04-29| 869.93
#2005-05-02| 870.87
#2005-05-03| 870.75
#2005-05-04| 877.97
#2005-05-05| 876.62
#2005-05-06| 890.18
#2005-05-09| 883.47
#2005-05-10| 879.13
#2005-05-11| 877.48
#2005-05-12| 872.26
#2005-05-13| 859.50
#2005-05-16| 857.21
#2005-05-17| 852.71
#2005-05-18| 853.19
#2005-05-19| 866.32
#2005-05-20| 859.88
#2005-05-23| 869.44
#2005-05-24| 866.58
#2005-05-25| 846.47
#2005-05-26| 844.58
#2005-05-27| 858.99
#2005-05-30| .
#2005-05-31| 865.17
#2005-06-01| 862.60
#2005-06-02| 867.62
#2005-06-03| 869.29
#2005-06-06| 873.38
#2005-06-07| 873.38
#2005-06-08| 877.79
#2005-06-09| 861.80
#2005-06-10| 861.14
#2005-06-13| 850.39
#2005-06-14| 857.56
#2005-06-15| 863.03
#2005-06-16| 873.56
#2005-06-17| 884.23
#2005-06-20| 884.02
#2005-06-21| 887.33
#2005-06-22| 893.67
#2005-06-23| 899.98
#2005-06-24| 893.12
#2005-06-27| 879.28
#2005-06-28| 883.02
#2005-06-29| 882.38
#2005-06-30| 879.22
#2005-07-01| 875.14
#2005-07-04| .
#2005-07-05| 875.00
#2005-07-06| 874.23
#2005-07-07| 871.48
#2005-07-08| 869.86
#2005-07-11| 877.46
#2005-07-12| 887.30
#2005-07-13| 876.55
#2005-07-14| 883.32
#2005-07-15| 883.00
#2005-07-18| 886.95
#2005-07-19| 878.28
#2005-07-20| 875.54
#2005-07-21| 894.49
#2005-07-22| 884.36
#2005-07-25| 879.64
#2005-07-26| 871.28
#2005-07-27| 879.31
#2005-07-28| 877.18
#2005-07-29| 876.30
#2005-08-01| 877.46
#2005-08-02| 888.96
#2005-08-03| 893.85
#2005-08-04| 883.65
#2005-08-05| 866.43
#2005-08-08| 872.71
#2005-08-09| 879.94
#2005-08-10| 906.40
#2005-08-11| 917.49
#2005-08-12| 919.39
#2005-08-15| 922.72
#2005-08-16| 934.33
#2005-08-17| 936.51
#2005-08-18| 928.01
#2005-08-19| 918.68
#2005-08-22| 946.14
#2005-08-23| 947.73
#2005-08-24| 941.60
#2005-08-25| 941.80
#2005-08-26| 950.77
#2005-08-29| 925.62
#2005-08-30| 932.69
#2005-08-31| 934.58
#2005-09-01| 947.59
#2005-09-02| 958.30
#2005-09-05| .
#2005-09-06| 957.34
#2005-09-07| 946.91
#2005-09-08| 937.60
#2005-09-09| 960.75
#2005-09-12| 969.55
#2005-09-13| 970.85
#2005-09-14| 971.50
#2005-09-15| 977.17
#2005-09-16| 961.32
#2005-09-19| 961.92
#2005-09-20| 975.12
#2005-09-21| 981.28
#2005-09-22| 978.59
#2005-09-23| 973.10
#2005-09-26| 999.79
#2005-09-27| 989.95
#2005-09-28|1001.53
#2005-09-29|1012.96
#2005-09-30| 997.79
#2005-10-03| 991.18
#2005-10-04|1011.17
#2005-10-05|1009.49
#2005-10-06| 983.43
#2005-10-07| 981.90
#2005-10-10| 977.95
#2005-10-11| 997.27
#2005-10-12| 990.72
#2005-10-13| 978.13
#2005-10-14| 981.82
#2005-10-17| 978.30
#2005-10-18| 962.41
#2005-10-19| 949.75
#2005-10-20| 959.40
#2005-10-21| 967.18
#2005-10-24| 969.20
#2005-10-25| 993.45
#2005-10-26| 997.12
#2005-10-27|1004.95
#2005-10-28|1005.71
#2005-10-31|1021.80
#2005-11-01|1029.44
#2005-11-02|1034.13
#2005-11-03|1031.48
#2005-11-04|1023.12
#2005-11-07|1020.26
#2005-11-08|1018.50
#2005-11-09|1034.51
#2005-11-10|1035.34
#2005-11-11|1034.19
#2005-11-14|1027.98
#2005-11-15|1024.09
#2005-11-16|1029.87
#2005-11-17|1055.00
#2005-11-18|1068.27
#2005-11-21|1081.54
#2005-11-22|1077.64
#2005-11-23|1082.45
#2005-11-24| .
#2005-11-25|1082.55
#2005-11-28|1094.66
#2005-11-29|1095.08
#2005-11-30|1106.70
#2005-12-01|1124.84
#2005-12-02|1136.32
#2005-12-05|1147.64
#2005-12-06|1129.41
#2005-12-07|1126.48
#2005-12-08|1115.50
#2005-12-09|1133.68
#2005-12-12|1165.12
#2005-12-13|1163.80
#2005-12-14|1170.73
#2005-12-15|1166.35
#2005-12-16|1174.91
#2005-12-19|1187.43
#2005-12-20|1182.82
#2005-12-21|1199.39
#2005-12-22|1211.98
#2005-12-23|1215.26
#2005-12-26| .
#2005-12-27|1206.85
#2005-12-28|1228.41
#2005-12-29|1229.29
#2005-12-30|1219.47
#2006-01-02| .
#2006-01-03|1233.95
#2006-01-04|1262.31
#2006-01-05|1275.11
#2006-01-06|1303.73
#2006-01-09|1307.38
#2006-01-10|1296.39
#2006-01-11|1306.01
#2006-01-12|1329.78
#2006-01-13|1334.61
#2006-01-16| .
#2006-01-17|1278.40
#2006-01-18|1239.55
#2006-01-19|1268.75
#2006-01-20|1270.36
#2006-01-23|1257.94
#2006-01-24|1266.17
#2006-01-25|1267.24
#2006-01-26|1299.99
#2006-01-27|1313.42
#2006-01-30|1319.90
#2006-01-31|1341.23
#2006-02-01|1341.12
#2006-02-02|1357.52
#2006-02-03|1343.12
#2006-02-06|1357.03
#2006-02-07|1354.88
#2006-02-08|1302.72
#2006-02-09|1305.03
#2006-02-10|1286.06
#2006-02-13|1250.47
#2006-02-14|1267.05
#2006-02-15|1252.16
#2006-02-16|1274.23
#2006-02-17|1234.98
#2006-02-20| .
#2006-02-21|1228.94
#2006-02-22|1237.02
#2006-02-23|1289.93
#2006-02-24|1295.88
#2006-02-27|1317.31
#2006-02-28|1315.28
#2006-03-01|1283.75
#2006-03-02|1271.46
#2006-03-03|1243.95
#2006-03-06|1237.49
#2006-03-07|1229.18
#2006-03-08|1210.97
#2006-03-09|1252.05
#2006-03-10|1251.66
#2006-03-13|1280.27
#2006-03-14|1285.14
#2006-03-15|1283.92
#2006-03-16|1272.75
#2006-03-17|1293.92
#2006-03-20|1313.97
#2006-03-21|1305.44
#2006-03-22|1306.09
#2006-03-23|1288.67
#2006-03-24|1286.77
#2006-03-27|1314.29
#2006-03-28|1324.59
#2006-03-29|1315.39
#2006-03-30|1334.90
#2006-03-31|1325.00
#2006-04-03|1349.51
#2006-04-04|1356.61
#2006-04-05|1349.23
#2006-04-06|1367.65
#2006-04-07|1364.33
#2006-04-10|1358.45
#2006-04-11|1343.38
#2006-04-12|1332.69
#2006-04-13|1335.56
#2006-04-14| .
#2006-04-17|1332.49
#2006-04-18|1344.84
#2006-04-19|1357.38
#2006-04-20|1376.95
#2006-04-21|1383.13
#2006-04-24|1366.65
#2006-04-25|1363.59
#2006-04-26|1382.63
#2006-04-27|1393.24
#2006-04-28|1379.15
#2006-05-01|1406.46
#2006-05-02|1421.30
#2006-05-03|1416.04
#2006-05-04|1417.10
#2006-05-05|1432.18
#2006-05-08|1459.66
#2006-05-09|1444.35
#2006-05-10|1443.62
#2006-05-11|1424.11
#2006-05-12|1400.94
#2006-05-15|1409.99
#2006-05-16|1388.83
#2006-05-17|1406.86
#2006-05-18|1377.14
#2006-05-19|1354.13
#2006-05-22|1328.38
#2006-05-23|1302.00
#2006-05-24|1321.30
#2006-05-25|1307.84
#2006-05-26|1326.82
#2006-05-29| .
#2006-05-30|1324.16
#2006-05-31|1306.90
#2006-06-01|1303.48
#2006-06-02|1327.75
#2006-06-05|1311.86
#2006-06-06|1258.35
#2006-06-07|1216.13
#2006-06-08|1167.64
#2006-06-09|1185.08
#2006-06-12|1184.89
#2006-06-13|1120.93
#2006-06-14|1128.17
#2006-06-15|1151.35
#2006-06-16|1196.21
#2006-06-19|1181.25
#2006-06-20|1175.56
#2006-06-21|1168.56
#2006-06-22|1193.90
#2006-06-23|1207.21
#2006-06-26|1207.97
#2006-06-27|1221.23
#2006-06-28|1182.25
#2006-06-29|1200.21
#2006-06-30|1255.66
#2006-07-03|1247.54
#2006-07-04| .
#2006-07-05|1228.59
#2006-07-06|1208.65
#2006-07-07|1213.50
#2006-07-10|1225.71
#2006-07-11|1215.39
#2006-07-12|1179.19
#2006-07-13|1176.00
#2006-07-14|1143.58
#2006-07-17|1135.77
#2006-07-18|1090.22
#2006-07-19|1113.15
#2006-07-20|1146.92
#2006-07-21|1144.28
#2006-07-24|1129.52
#2006-07-25|1152.01
#2006-07-26|1141.63
#2006-07-27|1174.88
#2006-07-28|1199.98
#2006-07-31|1220.82
#2006-08-01|1202.23
#2006-08-02|1216.25
#2006-08-03|1213.29
#2006-08-04|1231.87
#2006-08-07|1195.51
#2006-08-08|1213.36
#2006-08-09|1217.50
#2006-08-10|1211.10
#2006-08-11|1195.72
#2006-08-14|1200.30
#2006-08-15|1211.59
#2006-08-16|1239.49
#2006-08-17|1247.88
#2006-08-18|1254.47
#2006-08-21|1241.27
#2006-08-22|1249.46
#2006-08-23|1255.23
#2006-08-24|1245.55
#2006-08-25|1231.95
#2006-08-28|1216.96
#2006-08-29|1227.74
#2006-08-30|1220.41
#2006-08-31|1235.49
#2006-09-01|1233.64
#2006-09-04| .
#2006-09-05|1250.70
#2006-09-06|1232.97
#2006-09-07|1210.59
#2006-09-08|1215.01
#2006-09-11|1183.74
#2006-09-12|1169.02
#2006-09-13|1173.58
#2006-09-14|1197.73
#2006-09-15|1196.15
#2006-09-18|1191.89
#2006-09-19|1198.96
#2006-09-20|1189.61
#2006-09-21|1214.54
#2006-09-22|1201.03
#2006-09-25|1198.32
#2006-09-26|1194.41
#2006-09-27|1219.96
#2006-09-28|1216.06
#2006-09-29|1219.85
#2006-10-02|1235.95
#2006-10-03|1223.99
#2006-10-04|1202.78
#2006-10-05|1231.22
#2006-10-06|1206.11
#2006-10-09|1204.58
#2006-10-10|1199.92
#2006-10-11|1175.26
#2006-10-12|1178.30
#2006-10-13|1194.63
#2006-10-16|1221.62
#2006-10-17|1226.34
#2006-10-18|1222.13
#2006-10-19|1224.41
#2006-10-20|1225.48
#2006-10-23|1228.15
#2006-10-24|1228.65
#2006-10-25|1237.50
#2006-10-26|1252.19
#2006-10-27|1249.08
#2006-10-30|1220.54
#2006-10-31|1218.58
#2006-11-01|1231.40
#2006-11-02|1234.17
#2006-11-03|1225.05
#2006-11-06|1227.63
#2006-11-07|1234.58
#2006-11-08|1206.29
#2006-11-09|1197.08
#2006-11-10|1201.91
#2006-11-13|1186.06
#2006-11-14|1209.36
#2006-11-15|1201.63
#2006-11-16|1191.05
#2006-11-17|1173.85
#2006-11-20|1134.93
#2006-11-21|1135.11
#2006-11-22|1166.68
#2006-11-23| .
#2006-11-24|1170.81
#2006-11-27|1177.35
#2006-11-28|1178.19
#2006-11-29|1194.10
#2006-11-30|1216.01
#2006-12-01|1225.34
#2006-12-04|1234.97
#2006-12-05|1225.97
#2006-12-06|1241.79
#2006-12-07|1251.29
#2006-12-08|1252.56
#2006-12-11|1250.14
#2006-12-12|1243.48
#2006-12-13|1245.98
#2006-12-14|1250.90
#2006-12-15|1251.71
#2006-12-18|1253.01
#2006-12-19|1236.10
#2006-12-20|1252.76
#2006-12-21|1253.08
#2006-12-22|1238.28
#2006-12-25| .
#2006-12-26|1245.73
#2006-12-27|1254.84
#2006-12-28|1251.64
#2006-12-29|1248.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1248.17
#2007-01-04|1261.11
#2007-01-05|1248.16
#2007-01-08|1249.43
#2007-01-09|1248.47
#2007-01-10|1225.57
#2007-01-11|1212.81
#2007-01-12|1231.73
#2007-01-15| .
#2007-01-16|1250.69
#2007-01-17|1266.88
#2007-01-18|1263.03
#2007-01-19|1257.72
#2007-01-22|1267.05
#2007-01-23|1275.74
#2007-01-24|1274.44
#2007-01-25|1262.39
#2007-01-26|1253.90
#2007-01-29|1251.72
#2007-01-30|1254.12
#2007-01-31|1245.57
#2007-02-01|1270.90
#2007-02-02|1265.16
#2007-02-05|1261.08
#2007-02-06|1273.31
#2007-02-07|1262.58
#2007-02-08|1239.68
#2007-02-09|1246.80
#2007-02-12|1244.35
#2007-02-13|1255.90
#2007-02-14|1270.77
#2007-02-15|1301.03
#2007-02-16|1299.59
#2007-02-19| .
#2007-02-20|1278.08
#2007-02-21|1272.42
#2007-02-22|1288.89
#2007-02-23|1294.58
#2007-02-26|1296.14
#2007-02-27|1307.90
#2007-02-28|1269.71
#2007-03-01|1274.37
#2007-03-02|1265.30
#2007-03-05|1224.76
#2007-03-06|1247.96
#2007-03-07|1238.34
#2007-03-08|1251.35
#2007-03-09|1238.50
#2007-03-12|1249.57
#2007-03-13|1249.43
#2007-03-14|1224.91
#2007-03-15|1228.45
#2007-03-16|1222.76
#2007-03-19|1237.96
#2007-03-20|1260.86
#2007-03-21|1255.14
#2007-03-22|1277.82
#2007-03-23|1271.86
#2007-03-26|1272.10
#2007-03-27|1271.59
#2007-03-28|1280.42
#2007-03-29|1270.56
#2007-03-30|1264.04
#2007-04-02|1234.67
#2007-04-03|1234.77
#2007-04-04|1258.77
#2007-04-05|1260.73
#2007-04-06| .
#2007-04-09|1276.54
#2007-04-10|1279.01
#2007-04-11|1275.92
#2007-04-12|1274.24
#2007-04-13|1259.85
#2007-04-16|1270.27
#2007-04-17|1263.85
#2007-04-18|1280.22
#2007-04-19|1257.48
#2007-04-20|1254.99
#2007-04-23|1238.06
#2007-04-24|1223.99
#2007-04-25|1204.82
#2007-04-26|1227.03
#2007-04-27|1226.83
#2007-04-30|1226.42
#2007-05-01|1222.14
#2007-05-02|1228.34
#2007-05-03|1226.71
#2007-05-04|1227.41
#2007-05-07|1246.37
#2007-05-08|1244.20
#2007-05-09|1248.99
#2007-05-10|1232.60
#2007-05-11|1228.64
#2007-05-14|1228.04
#2007-05-15|1209.31
#2007-05-16|1202.88
#2007-05-17|1204.39
#2007-05-18|1205.34
#2007-05-21|1210.03
#2007-05-22|1219.24
#2007-05-23|1221.10
#2007-05-24|1209.64
#2007-05-25|1192.76
#2007-05-28| .
#2007-05-29|1206.52
#2007-05-30|1206.55
#2007-05-31|1225.61
#2007-06-01|1239.05
#2007-06-04|1245.73
#2007-06-05|1256.94
#2007-06-06|1266.69
#2007-06-07|1271.09
#2007-06-08|1250.86
#2007-06-11|1255.64
#2007-06-12|1244.71
#2007-06-13|1231.62
#2007-06-14|1236.63
#2007-06-15|1244.14
#2007-06-18|1252.74
#2007-06-19|1251.67
#2007-06-20|1258.30
#2007-06-21|1267.75
#2007-06-22|1270.09
#2007-06-25|1266.20
#2007-06-26|1271.80
#2007-06-27|1262.38
#2007-06-28|1266.69
#2007-06-29|1279.24
#2007-07-02|1296.74
#2007-07-03|1296.91
#2007-07-04| .
#2007-07-05|1295.38
#2007-07-06|1298.94
#2007-07-09|1315.25
#2007-07-10|1325.70
#2007-07-11|1321.01
#2007-07-12|1311.86
#2007-07-13|1330.82
#2007-07-16|1333.11
#2007-07-17|1339.32
#2007-07-18|1326.58
#2007-07-19|1339.71
#2007-07-20|1349.62
#2007-07-23|1350.36
#2007-07-24|1356.11
#2007-07-25|1351.77
#2007-07-26|1350.72
#2007-07-27|1324.05
#2007-07-30|1337.79
#2007-07-31|1337.66
#2007-08-01|1330.93
#2007-08-02|1329.84
#2007-08-03|1329.84
#2007-08-06|1334.46
#2007-08-07|1323.85
#2007-08-08|1310.93
#2007-08-09|1318.17
#2007-08-10|1313.58
#2007-08-13|1308.39
#2007-08-14|1312.34
#2007-08-15|1298.13
#2007-08-16|1304.66
#2007-08-17|1229.97
#2007-08-20|1255.01
#2007-08-21|1282.22
#2007-08-22|1285.06
#2007-08-23|1296.38
#2007-08-24|1287.26
#2007-08-27|1288.36
#2007-08-28|1303.07
#2007-08-29|1279.82
#2007-08-30|1288.33
#2007-08-31|1328.80
#2007-09-03| .
#2007-09-04|1314.18
#2007-09-05|1305.76
#2007-09-06|1324.08
#2007-09-07|1335.09
#2007-09-10|1312.71
#2007-09-11|1306.02
#2007-09-12|1286.77
#2007-09-13|1269.57
#2007-09-14|1275.22
#2007-09-17|1275.35
#2007-09-18|1262.88
#2007-09-19|1298.38
#2007-09-20|1321.09
#2007-09-21|1313.74
#2007-09-24|1317.96
#2007-09-25|1336.99
#2007-09-26|1333.52
#2007-09-27|1367.74
#2007-09-28|1371.72
#2007-10-01|1363.50
#2007-10-02|1377.38
#2007-10-03|1383.06
#2007-10-04|1366.97
#2007-10-05|1353.08
#2007-10-08|1342.95
#2007-10-09|1368.40
#2007-10-10|1373.33
#2007-10-11|1382.82
#2007-10-12|1367.24
#2007-10-15|1365.11
#2007-10-16|1365.84
#2007-10-17|1366.30
#2007-10-18|1400.77
#2007-10-19|1376.46
#2007-10-22|1359.03
#2007-10-23|1359.16
#2007-10-24|1362.05
#2007-10-25|1336.96
#2007-10-26|1352.15
#2007-10-29|1347.98
#2007-10-30|1350.21
#2007-10-31|1343.36
#2007-11-01|1348.11
#2007-11-02|1332.61
#2007-11-05|1304.29
#2007-11-06|1312.61
#2007-11-07|1307.06
#2007-11-08|1286.19
#2007-11-09|1301.68
#2007-11-12|1292.81
#2007-11-13|1263.16
#2007-11-14|1275.94
#2007-11-15|1272.60
#2007-11-16|1252.60
#2007-11-19|1245.44
#2007-11-20|1246.32
#2007-11-21|1243.54
#2007-11-22| .
#2007-11-23|1255.79
#2007-11-26|1263.33
#2007-11-27|1246.58
#2007-11-28|1240.97
#2007-11-29|1271.70
#2007-11-30|1268.40
#2007-12-03|1267.00
#2007-12-04|1259.67
#2007-12-05|1249.35
#2007-12-06|1267.98
#2007-12-07|1289.48
#2007-12-10|1287.92
#2007-12-11|1299.29
#2007-12-12|1290.36
#2007-12-13|1266.60
#2007-12-14|1236.18
#2007-12-17|1221.48
#2007-12-18|1224.61
#2007-12-19|1214.05
#2007-12-20|1213.54
#2007-12-21|1227.29
#2007-12-24|1222.09
#2007-12-25| .
#2007-12-26|1254.40
#2007-12-27|1251.38
#2007-12-28|1250.14
#2007-12-31|1266.85
#2008-01-01| .
#2008-01-02|1288.42
#2008-01-03|1290.84
#2008-01-04|1255.30
#2008-01-07|1239.45
#2008-01-08|1229.24
#2008-01-09|1235.81
#2008-01-10|1213.50
#2008-01-11|1188.70
#2008-01-14|1197.70
#2008-01-15|1184.82
#2008-01-16|1119.42
#2008-01-17|1137.17
#2008-01-18|1163.52
#2008-01-21| .
#2008-01-22|1053.94
#2008-01-23|1094.57
#2008-01-24|1124.79
#2008-01-25|1162.97
#2008-01-28|1110.18
#2008-01-29|1120.30
#2008-01-30|1084.60
#2008-01-31|1114.93
#2008-02-01|1109.44
#2008-02-04|1127.22
#2008-02-05|1100.34
#2008-02-06|1042.50
#2008-02-07|1044.94
#2008-02-08|1002.21
#2008-02-11|1008.63
#2008-02-12| 988.58
#2008-02-13| 995.32
#2008-02-14|1034.74
#2008-02-15|1046.34
#2008-02-18| .
#2008-02-19|1053.78
#2008-02-20|1002.03
#2008-02-21|1028.00
#2008-02-22|1035.58
#2008-02-25|1053.98
#2008-02-26|1057.90
#2008-02-27|1092.82
#2008-02-28|1094.68
#2008-02-29|1098.99
#2008-03-03|1044.54
#2008-03-04|1050.16
#2008-03-05|1034.21
#2008-03-06|1071.47
#2008-03-07|1035.67
#2008-03-10|1007.89
#2008-03-11|1011.63
#2008-03-12|1027.81
#2008-03-13|1020.07
#2008-03-14|1000.90
#2008-03-17| 991.61
#2008-03-18| 993.33
#2008-03-19|1002.86
#2008-03-20|1007.26
#2008-03-21| .
#2008-03-24|1020.73
#2008-03-25|1055.56
#2008-03-26|1072.23
#2008-03-27|1050.22
#2008-03-28|1068.29
#2008-03-31|1048.08
#2008-04-01|1036.54
#2008-04-02|1062.81
#2008-04-03|1093.22
#2008-04-04|1096.59
#2008-04-07|1089.59
#2008-04-08|1060.05
#2008-04-09|1055.51
#2008-04-10|1045.25
#2008-04-11|1084.91
#2008-04-14|1056.36
#2008-04-15|1049.09
#2008-04-16|1057.56
#2008-04-17|1071.10
#2008-04-18|1063.86
#2008-04-21|1104.53
#2008-04-22|1082.68
#2008-04-23|1087.40
#2008-04-24|1070.15
#2008-04-25|1098.60
#2008-04-28|1101.11
#2008-04-29|1112.48
#2008-04-30|1095.13
#2008-05-01|1102.71
#2008-05-02|1133.90
#2008-05-05|1134.84
#2008-05-06|1140.68
#2008-05-07|1138.93
#2008-05-08|1131.18
#2008-05-09|1107.84
#2008-05-12|1093.64
#2008-05-13|1093.67
#2008-05-14|1094.50
#2008-05-15|1104.96
#2008-05-16|1120.71
#2008-05-19|1127.62
#2008-05-20|1138.18
#2008-05-21|1126.20
#2008-05-22|1129.59
#2008-05-23|1136.88
#2008-05-26| .
#2008-05-27|1113.60
#2008-05-28|1098.04
#2008-05-29|1124.53
#2008-05-30|1139.97
#2008-06-02|1149.67
#2008-06-03|1129.74
#2008-06-04|1153.43
#2008-06-05|1149.21
#2008-06-06|1153.32
#2008-06-09|1113.96
#2008-06-10|1081.75
#2008-06-11|1095.92
#2008-06-12|1049.85
#2008-06-13|1056.19
#2008-06-16|1076.36
#2008-06-17|1081.41
#2008-06-18|1080.68
#2008-06-19|1056.03
#2008-06-20|1048.23
#2008-06-23|1031.51
#2008-06-24|1022.88
#2008-06-25|1026.78
#2008-06-26|1023.55
#2008-06-27|1026.74
#2008-06-30|1031.11
#2008-07-01|1037.00
#2008-07-02|1030.29
#2008-07-03|1013.52
#2008-07-04| .
#2008-07-07|1010.08
#2008-07-08| 985.56
#2008-07-09| 984.33
#2008-07-10| 984.74
#2008-07-11| 978.48
#2008-07-14| 971.22
#2008-07-15| 976.26
#2008-07-16| 973.66
#2008-07-17| 971.48
#2008-07-18| 969.51
#2008-07-21| 968.75
#2008-07-22| 991.25
#2008-07-23|1006.54
#2008-07-24|1031.40
#2008-07-25|1002.74
#2008-07-28| 996.99
#2008-07-29| 968.82
#2008-07-30| 981.14
#2008-07-31| 993.03
#2008-08-01| 981.31
#2008-08-04| 946.65
#2008-08-05| 946.42
#2008-08-06| 971.45
#2008-08-07| 959.15
#2008-08-08| 940.96
#2008-08-11| 971.94
#2008-08-12| 950.74
#2008-08-13| 941.12
#2008-08-14| 932.30
#2008-08-15| 932.75
#2008-08-18| 950.27
#2008-08-19| 937.15
#2008-08-20| 934.79
#2008-08-21| 946.31
#2008-08-22| 912.26
#2008-08-25| 929.97
#2008-08-26| 923.69
#2008-08-27| 920.76
#2008-08-28| 918.37
#2008-08-29| 946.21
#2008-09-01| .
#2008-09-02| 906.96
#2008-09-03| 900.68
#2008-09-04| 896.20
#2008-09-05| 876.50
#2008-09-08| 888.16
#2008-09-09| 875.65
#2008-09-10| 850.39
#2008-09-11| 839.90
#2008-09-12| 838.92
#2008-09-15| 846.65
#2008-09-16| 821.25
#2008-09-17| 836.14
#2008-09-18| 818.71
#2008-09-19| 845.22
#2008-09-22| 862.96
#2008-09-23| 871.11
#2008-09-24| 861.73
#2008-09-25| 863.97
#2008-09-26| 845.11
#2008-09-29| 826.05
#2008-09-30| 791.37
#2008-10-01| 789.61
#2008-10-02| 761.30
#2008-10-03| 739.72
#2008-10-06| 731.33
#2008-10-07| 718.00
#2008-10-08| 657.23
#2008-10-09| 657.40
#2008-10-10| 634.66
#2008-10-13| 628.84
#2008-10-14| 709.73
#2008-10-15| 711.90
#2008-10-16| 639.41
#2008-10-17| 652.37
#2008-10-20| 689.60
#2008-10-21| 708.17
#2008-10-22| 659.11
#2008-10-23| 673.33
#2008-10-24| 643.96
#2008-10-27| 597.71
#2008-10-28| 647.34
#2008-10-29| 673.95
#2008-10-30| 748.03
#2008-10-31| 709.04
#2008-11-03| 704.87
#2008-11-04| 723.55
#2008-11-05| 751.28
#2008-11-06| 712.17
#2008-11-07| 688.93
#2008-11-10| 719.03
#2008-11-11| 703.02
#2008-11-12| 698.51
#2008-11-13| 658.21
#2008-11-14| 670.38
#2008-11-17| 680.25
#2008-11-18| 650.14
#2008-11-19| 650.94
#2008-11-20| 621.23
#2008-11-21| 633.64
#2008-11-24| 624.57
#2008-11-25| 659.42
#2008-11-26| 648.93
#2008-11-27| .
#2008-11-28| 666.78
#2008-12-01| 670.76
#2008-12-02| 629.25
#2008-12-03| 638.85
#2008-12-04| 623.18
#2008-12-05| 623.79
#2008-12-08| 657.83
#2008-12-09| 664.77
#2008-12-10| 686.32
#2008-12-11| 706.39
#2008-12-12| 669.72
#2008-12-15| 704.49
#2008-12-16| 692.74
#2008-12-17| 712.63
#2008-12-18| 682.55
#2008-12-19| 677.20
#2008-12-22| 676.13
#2008-12-23| 674.76
#2008-12-24| 664.87
#2008-12-25| .
#2008-12-26| 690.36
#2008-12-29| 706.05
#2008-12-30| 714.25
#2008-12-31| 710.84
#2009-01-01| .
#2009-01-02| 708.43
#2009-01-05| 716.51
#2009-01-06| 725.34
#2009-01-07| 769.91
#2009-01-08| 734.19
#2009-01-09| 730.66
#2009-01-12| 738.45
#2009-01-13| 700.95
#2009-01-14| 722.46
#2009-01-15| 691.85
#2009-01-16| 719.88
#2009-01-19| .
#2009-01-20| 708.69
#2009-01-21| 703.53
#2009-01-22| 701.06
#2009-01-23| 669.21
#2009-01-26| 671.18
#2009-01-27| 706.06
#2009-01-28| 703.51
#2009-01-29| 716.03
#2009-01-30| 693.57
#2009-02-02| 680.30
#2009-02-03| 687.22
#2009-02-04| 710.31
#2009-02-05| 690.70
#2009-02-06| 681.82
#2009-02-09| 667.17
#2009-02-10| 661.40
#2009-02-11| 667.42
#2009-02-12| 653.81
#2009-02-13| 647.49
#2009-02-16| .
#2009-02-17| 630.41
#2009-02-18| 622.82
#2009-02-19| 614.97
#2009-02-20| 608.10
#2009-02-23| 615.62
#2009-02-24| 598.19
#2009-02-25| 605.59
#2009-02-26| 599.54
#2009-02-27| 615.74
#2009-03-02| 595.19
#2009-03-03| 584.67
#2009-03-04| 585.68
#2009-03-05| 616.14
#2009-03-06| 602.20
#2009-03-09| 596.23
#2009-03-10| 588.23
#2009-03-11| 623.88
#2009-03-12| 611.39
#2009-03-13| 635.95
#2009-03-16| 656.16
#2009-03-17| 658.84
#2009-03-18| 669.37
#2009-03-19| 691.54
#2009-03-20| 674.64
#2009-03-23| 689.40
#2009-03-24| 704.08
#2009-03-25| 704.32
#2009-03-26| 721.07
#2009-03-27| 724.51
#2009-03-30| 690.30
#2009-03-31| 672.52
#2009-04-01| 685.83
#2009-04-02| 710.34
#2009-04-03| 719.86
#2009-04-06| 717.76
#2009-04-07| 710.94
#2009-04-08| 685.57
#2009-04-09| 716.79
#2009-04-10| .
#2009-04-13| 723.48
#2009-04-14| 730.50
#2009-04-15| 713.26
#2009-04-16| 708.37
#2009-04-17| 740.45
#2009-04-20| 760.11
#2009-04-21| 737.96
#2009-04-22| 742.77
#2009-04-23| 739.26
#2009-04-24| 737.02
#2009-04-27| 742.33
#2009-04-28| 713.38
#2009-04-29| 709.95
#2009-04-30| 716.44
#2009-05-01| 729.91
#2009-05-04| 729.71
#2009-05-05| 733.29
#2009-05-06| 735.04
#2009-05-07| 767.16
#2009-05-08| 773.24
#2009-05-11| 785.60
#2009-05-12| 783.61
#2009-05-13| 797.60
#2009-05-14| 785.65
#2009-05-15| 800.72
#2009-05-18| 790.06
#2009-05-19| 809.03
#2009-05-20| 821.11
#2009-05-21| 826.93
#2009-05-22| 810.01
#2009-05-25| .
#2009-05-26| 805.32
#2009-05-27| 807.76
#2009-05-28| 803.48
#2009-05-29| 823.56
#2009-06-01| 818.39
#2009-06-02| 826.84
#2009-06-03| 838.01
#2009-06-04| 824.16
#2009-06-05| 807.65
#2009-06-08| 805.85
#2009-06-09| 805.82
#2009-06-10| 811.06
#2009-06-11| 820.58
#2009-06-12| 820.36
#2009-06-15| 816.91
#2009-06-16| 801.01
#2009-06-17| 826.80
#2009-06-18| 806.24
#2009-06-19| 810.68
#2009-06-22| 818.79
#2009-06-23| 795.95
#2009-06-24| 795.28
#2009-06-25| 804.17
#2009-06-26| 820.67
#2009-06-29| 804.51
#2009-06-30| 826.86
#2009-07-01| 821.41
#2009-07-02| 839.05
#2009-07-03| .
#2009-07-06| 833.77
#2009-07-07| 825.61
#2009-07-08| 813.53
#2009-07-09| 808.64
#2009-07-10| 812.78
#2009-07-13| 796.52
#2009-07-14| 810.57
#2009-07-15| 816.78
#2009-07-16| 816.79
#2009-07-17| 812.71
#2009-07-20| 808.99
#2009-07-21| 844.19
#2009-07-22| 860.48
#2009-07-23| 854.07
#2009-07-24| 868.51
#2009-07-27| 859.92
#2009-07-28| 867.58
#2009-07-29| 866.95
#2009-07-30| 862.16
#2009-07-31| 882.70
#2009-08-03| 882.98
#2009-08-04| 871.02
#2009-08-05| 863.79
#2009-08-06| 868.49
#2009-08-07| 851.58
#2009-08-10| 872.77
#2009-08-11| 893.80
#2009-08-12| 885.34
#2009-08-13| 906.82
#2009-08-14| 914.99
#2009-08-17| 899.10
#2009-08-18| 886.18
#2009-08-19| 890.88
#2009-08-20| 898.42
#2009-08-21| 883.04
#2009-08-24| 903.04
#2009-08-25| 904.50
#2009-08-26| 918.87
#2009-08-27| 910.21
#2009-08-28| 918.60
#2009-08-31| 917.32
#2009-09-01| 916.93
#2009-09-02| 905.37
#2009-09-03| 906.22
#2009-09-04| 895.79
#2009-09-07| .
#2009-09-08| 926.14
#2009-09-09| 931.07
#2009-09-10| 939.86
#2009-09-11| 945.96
#2009-09-14| 924.35
#2009-09-15| 911.35
#2009-09-16| 928.93
#2009-09-17| 944.82
#2009-09-18| 940.77
#2009-09-21| 931.35
#2009-09-22| 941.35
#2009-09-23| 938.61
#2009-09-24| 965.61
#2009-09-25| 955.49
#2009-09-28| 922.48
#2009-09-29| 918.31
#2009-09-30| 925.30
#2009-10-01| 902.79
#2009-10-02| 885.68
#2009-10-05| 861.89
#2009-10-06| 887.48
#2009-10-07| 906.49
#2009-10-08| 911.95
#2009-10-09| 916.22
#2009-10-12| 912.75
#2009-10-13| 920.53
#2009-10-14| 903.09
#2009-10-15| 901.45
#2009-10-16| 898.05
#2009-10-19| 906.55
#2009-10-20| 909.85
#2009-10-21| 900.63
#2009-10-22| 898.27
#2009-10-23| 895.19
#2009-10-26| 893.09
#2009-10-27| 873.67
#2009-10-28| 861.48
#2009-10-29| 843.50
#2009-10-30| 866.72
#2009-11-02| 847.41
#2009-11-03| 848.01
#2009-11-04| 846.68
#2009-11-05| 845.60
#2009-11-06| 862.66
#2009-11-09| 857.42
#2009-11-10| 865.04
#2009-11-11| 862.62
#2009-11-12| 849.55
#2009-11-13| 849.05
#2009-11-16| 844.83
#2009-11-17| 829.70
#2009-11-18| 833.23
#2009-11-19| 824.82
#2009-11-20| 830.93
#2009-11-23| 830.83
#2009-11-24| 823.98
#2009-11-25| 834.39
#2009-11-26| .
#2009-11-27| 814.85
#2009-11-30| 853.87
#2009-12-01| 874.01
#2009-12-02| 861.42
#2009-12-03| 891.00
#2009-12-04| 880.16
#2009-12-07| 893.81
#2009-12-08| 907.12
#2009-12-09| 903.39
#2009-12-10| 882.71
#2009-12-11| 898.80
#2009-12-14| 908.38
#2009-12-15| 889.71
#2009-12-16| 897.35
#2009-12-17| 891.35
#2009-12-18| 885.59
#2009-12-21| 883.78
#2009-12-22| 889.89
#2009-12-23| 893.92
#2009-12-24| 910.81
#2009-12-25| .
#2009-12-28| 915.84
#2009-12-29| 909.47
#2009-12-30| 893.00
#2009-12-31| 890.49
#2010-01-01| .
#2010-01-04| 908.69
#2010-01-05| 921.83
#2010-01-06| 911.30
#2010-01-07| 905.37
#2010-01-08| 913.02
#2010-01-11| 922.73
#2010-01-12| 942.04
#2010-01-13| 927.10
#2010-01-14| 950.85
#2010-01-15| 961.09
#2010-01-18| .
#2010-01-19| 932.94
#2010-01-20| 930.30
#2010-01-21| 943.18
#2010-01-22| 928.94
#2010-01-25| 910.91
#2010-01-26| 902.31
#2010-01-27| 894.25
#2010-01-28| 894.79
#2010-01-29| 875.77
#2010-02-01| 862.53
#2010-02-02| 883.16
#2010-02-03| 892.69
#2010-02-04| 899.76
#2010-02-05| 887.22
#2010-02-08| 884.45
#2010-02-09| 875.40
#2010-02-10| 880.59
#2010-02-11| 881.56
#2010-02-12| 884.28
#2010-02-15| .
#2010-02-16| 868.21
#2010-02-17| 885.04
#2010-02-18| 885.84
#2010-02-19| 863.30
#2010-02-22| 891.09
#2010-02-23| 900.38
#2010-02-24| 886.96
#2010-02-25| 889.26
#2010-02-26| 888.51
#2010-03-01| 886.32
#2010-03-02| 896.71
#2010-03-03| 904.95
#2010-03-04| 894.77
#2010-03-05| 898.12
#2010-03-08| 922.27
#2010-03-09| 925.26
#2010-03-10| 914.22
#2010-03-11| 924.62
#2010-03-12| 936.28
#2010-03-15| 933.45
#2010-03-16| 931.53
#2010-03-17| 950.11
#2010-03-18| 937.97
#2010-03-19| 947.88
#2010-03-22| 954.88
#2010-03-23| 947.98
#2010-03-24| 932.80
#2010-03-25| 933.81
#2010-03-26| 958.89
#2010-03-29| 961.40
#2010-03-30| 974.50
#2010-03-31| 963.72
#2010-04-01| 970.58
#2010-04-02| .
#2010-04-05| 980.17
#2010-04-06| 971.15
#2010-04-07| 982.97
#2010-04-08| 981.23
#2010-04-09| 984.49
#2010-04-12| 987.01
#2010-04-13| 976.29
#2010-04-14| 978.11
#2010-04-15| 986.88
#2010-04-16| 976.38
#2010-04-19| 956.86
#2010-04-20| 952.22
#2010-04-21| 970.53
#2010-04-22| 957.89
#2010-04-23| 944.13
#2010-04-26| 967.96
#2010-04-27| 982.10
#2010-04-28| 956.91
#2010-04-29| 954.42
#2010-04-30| 971.45
#2010-05-03| 966.36
#2010-05-04| 966.25
#2010-05-05| 966.04
#2010-05-06| 940.83
#2010-05-07| 937.19
#2010-05-10| 937.21
#2010-05-11| 925.02
#2010-05-12| 923.53
#2010-05-13| 951.09
#2010-05-14| 942.82
#2010-05-17| 920.21
#2010-05-18| 905.77
#2010-05-19| 908.07
#2010-05-20| 909.28
#2010-05-21| 888.31
#2010-05-24| 884.80
#2010-05-25| 857.07
#2010-05-26| 851.49
#2010-05-27| 865.04
#2010-05-28| 875.43
#2010-05-31| .
#2010-06-01| 869.49
#2010-06-02| 849.62
#2010-06-03| 874.42
#2010-06-04| 873.45
#2010-06-07| 848.58
#2010-06-08| 854.12
#2010-06-09| 841.53
#2010-06-10| 845.76
#2010-06-11| 855.89
#2010-06-14| 876.25
#2010-06-15| 884.31
#2010-06-16| 897.30
#2010-06-17| 897.93
#2010-06-18| 894.32
#2010-06-21| 909.43
#2010-06-22| 898.64
#2010-06-23| 884.50
#2010-06-24| 888.51
#2010-06-25| 870.21
#2010-06-28| 862.77
#2010-06-29| 856.09
#2010-06-30| 837.17
#2010-07-01| 839.91
#2010-07-02| 836.28
#2010-07-05| .
#2010-07-06| 856.68
#2010-07-07| 856.27
#2010-07-08| 864.51
#2010-07-09| 863.01
#2010-07-12| 858.10
#2010-07-13| 861.92
#2010-07-14| 884.79
#2010-07-15| 879.48
#2010-07-16| 862.05
#2010-07-19| 859.65
#2010-07-20| 852.10
#2010-07-21| 850.34
#2010-07-22| 845.60
#2010-07-23| 861.00
#2010-07-26| 870.54
#2010-07-27| 864.14
#2010-07-28| 888.71
#2010-07-29| 894.99
#2010-07-30| 888.05
#2010-08-02| 891.81
#2010-08-03| 911.14
#2010-08-04| 886.77
#2010-08-05| 902.67
#2010-08-06| 907.39
#2010-08-09| 896.06
#2010-08-10| 892.02
#2010-08-11| 870.34
#2010-08-12| 853.03
#2010-08-13| 855.43
#2010-08-16| 857.86
#2010-08-17| 847.66
#2010-08-18| 856.19
#2010-08-19| 872.88
#2010-08-20| 845.53
#2010-08-23| 844.38
#2010-08-24| 843.04
#2010-08-25| 824.74
#2010-08-26| 829.51
#2010-08-27| 838.54
#2010-08-30| 850.24
#2010-08-31| 830.06
#2010-09-01| 833.40
#2010-09-02| 851.00
#2010-09-03| 865.29
#2010-09-06| .
#2010-09-07| 884.90
#2010-09-08| 865.51
#2010-09-09| 875.60
#2010-09-10| 886.28
#2010-09-13| 897.51
#2010-09-14| 898.47
#2010-09-15| 894.79
#2010-09-16| 890.96
#2010-09-17| 903.15
#2010-09-20| 903.52
#2010-09-21| 905.28
#2010-09-22| 911.31
#2010-09-23| 913.15
#2010-09-24| 892.27
#2010-09-27| 907.45
#2010-09-28| 912.22
#2010-09-29| 923.83
#2010-09-30| 906.61
#2010-10-01| 898.87
#2010-10-04| 898.35
#2010-10-05| 919.77
#2010-10-06| 940.78
#2010-10-07| 946.59
#2010-10-08| 942.83
#2010-10-11| 941.37
#2010-10-12| 925.18
#2010-10-13| 927.63
#2010-10-14| 950.30
#2010-10-15| 949.54
#2010-10-18| 954.52
#2010-10-19| 957.24
#2010-10-20| 950.37
#2010-10-21| 940.39
#2010-10-22| 946.08
#2010-10-25| 949.07
#2010-10-26| 940.85
#2010-10-27| 931.98
#2010-10-28| 933.99
#2010-10-29| 932.35
#2010-11-01| 916.72
#2010-11-02| 919.52
#2010-11-03| 913.74
#2010-11-04| 939.97
#2010-11-05| 952.94
#2010-11-08| 961.68
#2010-11-09| 963.25
#2010-11-10| 946.15
#2010-11-11| 952.52
#2010-11-12| 941.73
#2010-11-15| 936.75
#2010-11-16| 927.30
#2010-11-17| 929.25
#2010-11-18| 949.03
#2010-11-19| 950.26
#2010-11-22| 964.11
#2010-11-23| 969.31
#2010-11-24| 957.82
#2010-11-25| .
#2010-11-26| 955.09
#2010-11-29| 959.39
#2010-11-30| 946.61
#2010-12-01| 947.20
#2010-12-02| 965.93
#2010-12-03| 980.65
#2010-12-06| 987.60
#2010-12-07| 984.71
#2010-12-08| 980.01
#2010-12-09| 987.57
#2010-12-10| 987.47
#2010-12-13|1001.94
#2010-12-14|1008.17
#2010-12-15|1002.28
#2010-12-16| 999.50
#2010-12-17| 999.59
#2010-12-20|1000.46
#2010-12-21|1012.32
#2010-12-22|1018.30
#2010-12-23|1026.06
#2010-12-24| .
#2010-12-27|1031.87
#2010-12-28|1040.52
#2010-12-29|1051.02
#2010-12-30|1043.96
#2010-12-31|1054.42
#2011-01-03|1046.25
#2011-01-04|1062.79
#2011-01-05|1050.25
#2011-01-06|1070.38
#2011-01-07|1077.59
#2011-01-10|1081.87
#2011-01-11|1078.77
#2011-01-12|1076.74
#2011-01-13|1092.61
#2011-01-14|1085.05
#2011-01-17| .
#2011-01-18|1101.31
#2011-01-19|1129.92
#2011-01-20|1094.99
#2011-01-21|1074.15
#2011-01-24|1093.47
#2011-01-25|1107.88
#2011-01-26|1103.23
#2011-01-27|1106.91
#2011-01-28|1101.76
#2011-01-31|1092.50
#2011-02-01|1113.88
#2011-02-02|1128.08
#2011-02-03|1139.81
#2011-02-04|1152.35
#2011-02-07|1154.66
#2011-02-08|1166.05
#2011-02-09|1145.58
#2011-02-10|1127.64
#2011-02-11|1125.13
#2011-02-14|1137.70
#2011-02-15|1141.78
#2011-02-16|1150.15
#2011-02-17|1160.85
#2011-02-18|1161.56
#2011-02-21| .
#2011-02-22|1131.25
#2011-02-23|1124.93
#2011-02-24|1105.61
#2011-02-25|1121.73
#2011-02-28|1140.44
#2011-03-01|1162.41
#2011-03-02|1137.37
#2011-03-03|1137.56
#2011-03-04|1140.38
#2011-03-07|1117.13
#2011-03-08|1102.96
#2011-03-09|1110.01
#2011-03-10|1088.34
#2011-03-11|1078.95
#2011-03-14| 987.41
#2011-03-15| 895.33
#2011-03-16| 992.69
#2011-03-17| 996.30
#2011-03-18|1001.15
#2011-03-21|1002.32
#2011-03-22|1056.66
#2011-03-23|1045.63
#2011-03-24|1037.04
#2011-03-25|1035.85
#2011-03-28|1029.58
#2011-03-29|1026.55
#2011-03-30|1059.46
#2011-03-31|1068.93
#2011-04-01|1051.56
#2011-04-04|1052.93
#2011-04-05|1028.27
#2011-04-06|1014.33
#2011-04-07|1008.19
#2011-04-08|1020.74
#2011-04-11|1018.35
#2011-04-12|1011.63
#2011-04-13|1018.21
#2011-04-14|1040.26
#2011-04-15|1032.92
#2011-04-18|1043.42
#2011-04-19|1029.60
#2011-04-20|1051.71
#2011-04-21|1064.74
#2011-04-22| .
#2011-04-25|1066.80
#2011-04-26|1065.28
#2011-04-27|1074.93
#2011-04-28|1098.92
#2011-04-29|1102.28
#2011-05-02|1140.08
#2011-05-03|1142.92
#2011-05-04|1144.77
#2011-05-05|1153.29
#2011-05-06|1120.34
#2011-05-09|1116.53
#2011-05-10|1128.75
#2011-05-11|1115.58
#2011-05-12|1105.96
#2011-05-13|1093.11
#2011-05-16|1075.19
#2011-05-17|1069.82
#2011-05-18|1084.96
#2011-05-19|1070.70
#2011-05-20|1070.94
#2011-05-23|1053.16
#2011-05-24|1044.29
#2011-05-25|1040.20
#2011-05-26|1066.26
#2011-05-27|1064.85
#2011-05-30| .
#2011-05-31|1088.45
#2011-06-01|1094.98
#2011-06-02|1072.52
#2011-06-03|1059.86
#2011-06-06|1057.93
#2011-06-07|1063.91
#2011-06-08|1078.49
#2011-06-09|1075.36
#2011-06-10|1077.53
#2011-06-13|1072.57
#2011-06-14|1081.03
#2011-06-15|1079.88
#2011-06-16|1058.30
#2011-06-17|1054.15
#2011-06-20|1045.51
#2011-06-21|1049.53
#2011-06-22|1064.35
#2011-06-23|1041.16
#2011-06-24|1049.87
#2011-06-27|1032.29
#2011-06-28|1039.60
#2011-06-29|1055.43
#2011-06-30|1066.37
#2011-07-01|1066.47
#2011-07-04| .
#2011-07-05|1070.03
#2011-07-06|1092.27
#2011-07-07|1086.34
#2011-07-08|1100.06
#2011-07-11|1097.03
#2011-07-12|1089.80
#2011-07-13|1096.64
#2011-07-14|1091.74
#2011-07-15|1098.22
#2011-07-18|1096.82
#2011-07-19|1101.84
#2011-07-20|1105.40
#2011-07-21|1107.66
#2011-07-22|1114.73
#2011-07-25|1113.62
#2011-07-26|1120.82
#2011-07-27|1111.56
#2011-07-28|1100.90
#2011-07-29|1104.16
#2011-08-01|1117.01
#2011-08-02|1099.46
#2011-08-03|1081.93
#2011-08-04|1052.71
#2011-08-05|1026.54
#2011-08-08|1015.27
#2011-08-09| 998.49
#2011-08-10|1024.08
#2011-08-11|1004.60
#2011-08-12| 994.94
#2011-08-15|1007.85
#2011-08-16|1023.25
#2011-08-17|1015.69
#2011-08-18| 992.50
#2011-08-19| 963.94
#2011-08-22| 942.37
#2011-08-23| 947.59
#2011-08-24| 936.68
#2011-08-25| 953.72
#2011-08-26| 970.26
#2011-08-29| 981.16
#2011-08-30| 992.63
#2011-08-31| 996.65
#2011-09-01|1007.89
#2011-09-02| 993.21
#2011-09-05| .
#2011-09-06| 939.72
#2011-09-07| 964.47
#2011-09-08| 967.51
#2011-09-09| 951.04
#2011-09-12| 942.63
#2011-09-13| 960.62
#2011-09-14| 938.65
#2011-09-15| 958.02
#2011-09-16| 995.84
#2011-09-19|1001.40
#2011-09-20| 990.04
#2011-09-21| 995.81
#2011-09-22| 963.45
#2011-09-23| 963.75
#2011-09-26| 936.86
#2011-09-27| 965.36
#2011-09-28| 978.02
#2011-09-29| 982.01
#2011-09-30| 973.24
#2011-10-03| 947.44
#2011-10-04| 930.82
#2011-10-05| 916.76
#2011-10-06| 950.64
#2011-10-07| 973.47
#2011-10-10| 972.91
#2011-10-11| 994.88
#2011-10-12| 985.40
#2011-10-13|1006.89
#2011-10-14| 980.85
#2011-10-17|1004.09
#2011-10-18| 988.03
#2011-10-19| 977.02
#2011-10-20| 964.10
#2011-10-21| 973.11
#2011-10-24| 995.84
#2011-10-25| 990.57
#2011-10-26| 985.46
#2011-10-27|1008.55
#2011-10-28|1025.87
#2011-10-31| 977.25
#2011-11-01| 942.26
#2011-11-02| 928.93
#2011-11-03| 928.73
#2011-11-04| 944.07
#2011-11-07| 943.08
#2011-11-08| 937.13
#2011-11-09| 933.47
#2011-11-10| 913.84
#2011-11-11| 921.32
#2011-11-14| 930.92
#2011-11-15| 919.97
#2011-11-16| 908.79
#2011-11-17| 912.27
#2011-11-18| 909.80
#2011-11-21| 913.76
#2011-11-22| 915.88
#2011-11-23| 909.50
#2011-11-24| .
#2011-11-25| 888.79
#2011-11-28| 901.47
#2011-11-29| 929.18
#2011-11-30| 930.64
#2011-12-01| 954.43
#2011-12-02| 956.86
#2011-12-05| 956.56
#2011-12-06| 939.28
#2011-12-07| 949.18
#2011-12-08| 937.60
#2011-12-09| 931.70
#2011-12-12| 941.26
#2011-12-13| 927.92
#2011-12-14| 922.22
#2011-12-15| 905.25
#2011-12-16| 906.86
#2011-12-19| 888.76
#2011-12-20| 895.66
#2011-12-21| 903.38
#2011-12-22| 898.94
#2011-12-23| 899.41
#2011-12-26| .
#2011-12-27| 906.77
#2011-12-28| 901.42
#2011-12-29| 902.55
#2011-12-30| 916.99
#2012-01-02| .
#2012-01-03| 919.74
#2012-01-04| 938.94
#2012-01-05| 927.33
#2012-01-06| 910.50
#2012-01-09| 913.53
#2012-01-10| 906.85
#2012-01-11| 913.45
#2012-01-12| 908.03
#2012-01-13| 917.42
#2012-01-16| .
#2012-01-17| 914.25
#2012-01-18| 935.04
#2012-01-19| 955.46
#2012-01-20| 972.57
#2012-01-23| 968.75
#2012-01-24| 952.40
#2012-01-25| 959.96
#2012-01-26| 967.66
#2012-01-27| 971.52
#2012-01-30| 965.76
#2012-01-31| 963.60
#2012-02-01| 975.54
#2012-02-02| 984.53
#2012-02-03| 972.80
#2012-02-06| 979.47
#2012-02-07| 989.41
#2012-02-08| 996.58
#2012-02-09| 991.89
#2012-02-10| 982.10
#2012-02-13| 988.31
#2012-02-14| 973.87
#2012-02-15| 988.02
#2012-02-16| 985.26
#2012-02-17| 997.35
#2012-02-20| .
#2012-02-21| 996.42
#2012-02-22| 996.94
#2012-02-23|1004.05
#2012-02-24|1001.75
#2012-02-27|1007.88
#2012-02-28|1003.27
#2012-02-29| 996.11
#2012-03-01| 985.83
#2012-03-02| 985.97
#2012-03-05| 981.95
#2012-03-06| 976.30
#2012-03-07| 975.01
#2012-03-08| 983.66
#2012-03-09| 990.61
#2012-03-12| 997.59
#2012-03-13| 988.14
#2012-03-14| 986.23
#2012-03-15|1001.38
#2012-03-16|1008.28
#2012-03-19|1008.56
#2012-03-20|1003.68
#2012-03-21| 995.69
#2012-03-22|1008.51
#2012-03-23| 998.71
#2012-03-26| 996.22
#2012-03-27|1016.41
#2012-03-28|1022.12
#2012-03-29|1016.03
#2012-03-30|1012.97
#2012-04-02|1016.47
#2012-04-03|1010.94
#2012-04-04| 991.62
#2012-04-05| 991.09
#2012-04-06| .
#2012-04-09| 979.89
#2012-04-10| 982.21
#2012-04-11| 976.53
#2012-04-12| 991.47
#2012-04-13| 993.48
#2012-04-16| 982.54
#2012-04-17| 983.68
#2012-04-18|1006.65
#2012-04-19| 996.06
#2012-04-20| 990.31
#2012-04-23| 993.04
#2012-04-24| 985.83
#2012-04-25| 978.48
#2012-04-26| 986.16
#2012-04-27| 997.76
#2012-04-30|1005.79
#2012-05-01| 989.11
#2012-05-02| 986.58
#2012-05-03| 983.55
#2012-05-04| 989.48
#2012-05-07| 960.65
#2012-05-08| 962.98
#2012-05-09| 950.69
#2012-05-10| 946.06
#2012-05-11| 937.96
#2012-05-14| 929.83
#2012-05-15| 912.69
#2012-05-16| 900.04
#2012-05-17| 925.76
#2012-05-18| 896.15
#2012-05-21| 892.65
#2012-05-22| 901.84
#2012-05-23| 888.39
#2012-05-24| 882.07
#2012-05-25| 871.65
#2012-05-28| .
#2012-05-29| 884.82
#2012-05-30| 882.45
#2012-05-31| 878.45
#2012-06-01| 859.94
#2012-06-04| 837.97
#2012-06-05| 851.62
#2012-06-06| 863.67
#2012-06-07| 871.02
#2012-06-08| 849.32
#2012-06-11| 877.60
#2012-06-12| 863.21
#2012-06-13| 867.92
#2012-06-14| 871.76
#2012-06-15| 879.46
#2012-06-18| 900.48
#2012-06-19| 887.47
#2012-06-20| 901.79
#2012-06-21| 900.56
#2012-06-22| 891.83
#2012-06-25| 892.75
#2012-06-26| 873.77
#2012-06-27| 878.80
#2012-06-28| 885.41
#2012-06-29| 892.98
#2012-07-02| 902.22
#2012-07-03| 900.98
#2012-07-04| .
#2012-07-05| 906.31
#2012-07-06| 909.57
#2012-07-09| 896.01
#2012-07-10| 891.74
#2012-07-11| 879.24
#2012-07-12| 865.93
#2012-07-13| 870.69
#2012-07-16| 875.61
#2012-07-17| 862.13
#2012-07-18| 859.02
#2012-07-19| 874.38
#2012-07-20| 863.72
#2012-07-23| 846.60
#2012-07-24| 842.89
#2012-07-25| 828.30
#2012-07-26| 828.47
#2012-07-27| 839.30
#2012-07-30| 850.77
#2012-07-31| 856.80
#2012-08-01| 839.65
#2012-08-02| 832.41
#2012-08-03| 820.81
#2012-08-06| 840.16
#2012-08-07| 855.89
#2012-08-08| 864.68
#2012-08-09| 873.55
#2012-08-10| 868.25
#2012-08-13| 865.79
#2012-08-14| 857.88
#2012-08-15| 856.25
#2012-08-16| 869.15
#2012-08-17| 880.83
#2012-08-20| 883.94
#2012-08-21| 876.91
#2012-08-22| 874.48
#2012-08-23| 888.03
#2012-08-24| 871.07
#2012-08-27| 870.01
#2012-08-28| 857.10
#2012-08-29| 863.78
#2012-08-30| 857.43
#2012-08-31| 842.38
#2012-09-03| .
#2012-09-04| 839.31
#2012-09-05| 824.12
#2012-09-06| 813.86
#2012-09-07| 855.90
#2012-09-10| 853.51
#2012-09-11| 849.78
#2012-09-12| 863.20
#2012-09-13| 879.23
#2012-09-14| 889.91
#2012-09-17| 885.88
#2012-09-18| 897.37
#2012-09-19| 905.96
#2012-09-20| 889.00
#2012-09-21| 893.59
#2012-09-24| 884.69
#2012-09-25| 896.73
#2012-09-26| 878.22
#2012-09-27| 875.11
#2012-09-28| 864.39
#2012-10-01| 843.36
#2012-10-02| 845.63
#2012-10-03| 830.07
#2012-10-04| 839.45
#2012-10-05| 847.95
#2012-10-08| 853.75
#2012-10-09| 837.63
#2012-10-10| 821.54
#2012-10-11| 822.52
#2012-10-12| 831.43
#2012-10-15| 836.55
#2012-10-16| 857.07
#2012-10-17| 868.12
#2012-10-18| 873.12
#2012-10-19| 877.00
#2012-10-22| 870.00
#2012-10-23| 870.71
#2012-10-24| 855.97
#2012-10-25| 863.30
#2012-10-26| 852.99
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 866.04
#2012-11-01| 875.50
#2012-11-02| 883.89
#2012-11-05| 884.51
#2012-11-06| 880.44
#2012-11-07| 883.71
#2012-11-08| 871.54
#2012-11-09| 864.47
#2012-11-12| 859.70
#2012-11-13| 860.42
#2012-11-14| 846.12
#2012-11-15| 861.28
#2012-11-16| 877.55
#2012-11-19| 883.45
#2012-11-20| 880.21
#2012-11-21| 886.71
#2012-11-22| .
#2012-11-23| 905.36
#2012-11-26| 910.93
#2012-11-27| 906.90
#2012-11-28| 895.56
#2012-11-29| 906.64
#2012-11-30| 906.75
#2012-12-03| 907.79
#2012-12-04| 910.45
#2012-12-05| 906.30
#2012-12-06| 918.18
#2012-12-07| 917.57
#2012-12-10| 920.67
#2012-12-11| 913.96
#2012-12-12| 911.27
#2012-12-13| 919.49
#2012-12-14| 917.54
#2012-12-17| 910.77
#2012-12-18| 909.60
#2012-12-19| 936.51
#2012-12-20| 942.49
#2012-12-21| 930.14
#2012-12-24| 922.74
#2012-12-25| 929.36
#2012-12-26| 935.83
#2012-12-27| 936.13
#2012-12-28| 946.71
#2012-12-31| 942.66
#2013-01-01| 942.66
#2013-01-02| 935.03
#2013-01-03| 938.59
#2013-01-04| 960.27
#2013-01-07| 948.35
#2013-01-08| 939.69
#2013-01-09| 936.18
#2013-01-10| 951.50
#2013-01-11| 946.83
#2013-01-14| 945.03
#2013-01-15| 956.16
#2013-01-16| 934.97
#2013-01-17| 926.54
#2013-01-18| 950.95
#2013-01-21| 940.93
#2013-01-22| 950.56
#2013-01-23| 925.89
#2013-01-24| 921.22
#2013-01-25| 944.81
#2013-01-28| 935.15
#2013-01-29| 938.02
#2013-01-30| 952.06
#2013-01-31| 949.05
#2013-02-01| 936.36
#2013-02-04| 938.84
#2013-02-05| 920.15
#2013-02-06| 952.28
#2013-02-07| 953.94
#2013-02-08| 948.95
#2013-02-11| 941.89
#2013-02-12| 957.75
#2013-02-13| 936.05
#2013-02-14| 938.10
#2013-02-15| 922.29
#2013-02-18| 938.40
#2013-02-19| 938.78
#2013-02-20| 958.66
#2013-02-21| 956.21
#2013-02-22| 957.76
#2013-02-25| 971.14
#2013-02-26| 975.30
#2013-02-27| 968.34
#2013-02-28| 976.30
#2013-03-01| 962.14
#2013-03-04| 961.67
#2013-03-05| 955.34
#2013-03-06| 966.07
#2013-03-07| 965.70
#2013-03-08| 962.01
#2013-03-11| 971.47
#2013-03-12| 974.65
#2013-03-13| 972.43
#2013-03-14| 984.88
#2013-03-15|1018.80
#2013-03-18| 998.62
#2013-03-19|1022.29
#2013-03-20|1015.82
#2013-03-21|1038.24
#2013-03-22|1015.88
#2013-03-25|1020.06
#2013-03-26|1023.07
#2013-03-27|1025.67
#2013-03-28|1020.92
#2013-03-29|1024.08
#2013-04-01| 993.25
#2013-04-02| 975.54
#2013-04-03| 986.23
#2013-04-04| 979.94
#2013-04-05| 988.91
#2013-04-08| 999.29
#2013-04-09| 996.79
#2013-04-10|1000.99
#2013-04-11|1033.41
#2013-04-12|1035.92
#2013-04-15|1027.66
#2013-04-16|1020.26
#2013-04-17|1040.04
#2013-04-18|1019.76
#2013-04-19|1009.42
#2013-04-22|1026.96
#2013-04-23|1031.89
#2013-04-24|1068.17
#2013-04-25|1066.98
#2013-04-26|1070.77
#2013-04-29|1065.49
#2013-04-30|1071.16
#2013-05-01|1063.58
#2013-05-02|1046.60
#2013-05-03|1037.14
#2013-05-06|1033.54
#2013-05-07|1074.45
#2013-05-08|1073.20
#2013-05-09|1051.96
#2013-05-10|1059.65
#2013-05-13|1074.96
#2013-05-14|1069.66
#2013-05-15|1101.80
#2013-05-16|1112.07
#2013-05-17|1110.02
#2013-05-20|1131.60
#2013-05-21|1143.17
#2013-05-22|1131.77
#2013-05-23|1068.37
#2013-05-24|1086.10
#2013-05-27|1044.23
#2013-05-28|1045.75
#2013-05-29|1065.65
#2013-05-30|1021.58
#2013-05-31|1033.25
#2013-06-03|1022.92
#2013-06-04|1023.86
#2013-06-05|1027.22
#2013-06-06| 994.43
#2013-06-07| 991.51
#2013-06-10|1019.75
#2013-06-11|1037.57
#2013-06-12|1044.38
#2013-06-13| 996.06
#2013-06-14|1011.56
#2013-06-17|1045.81
#2013-06-18|1033.00
#2013-06-19|1053.81
#2013-06-20|1004.32
#2013-06-21|1010.28
#2013-06-24|1005.34
#2013-06-25| 988.83
#2013-06-26| 994.94
#2013-06-27|1014.95
#2013-06-28|1031.84
#2013-07-01|1032.40
#2013-07-02|1038.21
#2013-07-03|1050.06
#2013-07-04|1044.85
#2013-07-05|1056.52
#2013-07-08|1035.62
#2013-07-09|1049.85
#2013-07-10|1058.88
#2013-07-11|1064.39
#2013-07-12|1063.25
#2013-07-15|1058.92
#2013-07-16|1069.87
#2013-07-17|1067.74
#2013-07-18|1071.13
#2013-07-19|1053.79
#2013-07-22|1062.90
#2013-07-23|1068.36
#2013-07-24|1058.32
#2013-07-25|1047.92
#2013-07-26|1042.37
#2013-07-29| 998.98
#2013-07-30|1009.04
#2013-07-31| 993.11
#2013-08-01|1016.25
#2013-08-02|1055.26
#2013-08-05|1053.79
#2013-08-06|1078.12
#2013-08-07|1050.35
#2013-08-08|1046.10
#2013-08-09|1042.65
#2013-08-12|1043.36
#2013-08-13|1047.85
#2013-08-14|1054.96
#2013-08-15|1032.00
#2013-08-16|1023.93
#2013-08-19|1018.94
#2013-08-20|1003.25
#2013-08-21| 990.81
#2013-08-22| 986.02
#2013-08-23|1007.95
#2013-08-26|1001.84
#2013-08-27|1016.67
#2013-08-28| 993.64
#2013-08-29| 996.72
#2013-08-30| 983.96
#2013-09-02| 975.14
#2013-09-03|1000.14
#2013-09-04|1013.88
#2013-09-05|1009.51
#2013-09-06|1012.94
#2013-09-09|1020.13
#2013-09-10|1013.62
#2013-09-11|1009.36
#2013-09-12|1012.62
#2013-09-13|1003.94
#2013-09-16|1009.67
#2013-09-17|1008.89
#2013-09-18|1027.62
#2013-09-19|1043.25
#2013-09-20|1039.19
#2013-09-23|1048.99
#2013-09-24|1053.78
#2013-09-25|1072.96
#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| 971.09
#2014-03-28| 965.09
#2014-03-31| 973.92
#2014-04-01| 968.72
#2014-04-02| 970.93
#2014-04-03| 971.36
#2014-04-04| 979.80
#2014-04-07| 972.20
#2014-04-08| 973.30
#2014-04-09| 958.37
#2014-04-10| 969.59
#2014-04-11| 958.10
#2014-04-14| 952.56
#2014-04-15| 959.78
#2014-04-16| 977.65
#2014-04-17| 980.31
#2014-04-18| 986.36
#2014-04-21| 986.95
#2014-04-22| 987.40
#2014-04-23| 990.80
#2014-04-24| 978.63
#2014-04-25| 981.12
#2014-04-28| 966.86
#2014-04-29| 967.24
#2014-04-30| 965.74
#2014-05-01| 975.48
#2014-05-02| 973.97
#2014-05-05| 975.21
#2014-05-06| 980.59
#2014-05-07| 953.27
#2014-05-08| 962.84
#2014-05-09| 958.75
#2014-05-12| 950.63
#2014-05-13| 977.35
#2014-05-14| 986.68
#2014-05-15| 986.32
#2014-05-16| 978.30
#2014-05-19| 974.32
#2014-05-20| 975.48
#2014-05-21| 971.75
#2014-05-22| 989.01
#2014-05-23| 992.89
#2014-05-26| 999.44
#2014-05-27| 999.18
#2014-05-28|1001.85
#2014-05-29| 999.70
#2014-05-30|1001.78
#2014-06-02|1011.74
#2014-06-03|1008.76
#2014-06-04|1006.38
#2014-06-05|1005.70
#2014-06-06|1008.61
#2014-06-09|1005.56
#2014-06-10| 997.70
#2014-06-11|1005.50
#2014-06-12|1006.78
#2014-06-13|1008.23
#2014-06-16|1007.32
#2014-06-17|1009.53
#2014-06-18|1023.86
#2014-06-19|1043.96
#2014-06-20|1031.85
#2014-06-23|1044.69
#2014-06-24|1048.81
#2014-06-25|1039.21
#2014-06-26|1040.82
#2014-06-27|1036.58
#2014-06-30|1046.96
#2014-07-01|1062.59
#2014-07-02|1062.53
#2014-07-03|1054.09
#2014-07-04|1061.25
#2014-07-07|1057.84
#2014-07-08|1055.77
#2014-07-09|1052.09
#2014-07-10|1047.16
#2014-07-11|1044.43
#2014-07-14|1052.46
#2014-07-15|1062.09
#2014-07-16|1061.88
#2014-07-17|1064.23
#2014-07-18|1055.23
#2014-07-21|1055.96
#2014-07-22|1066.89
#2014-07-23|1072.48
#2014-07-24|1068.84
#2014-07-25|1080.83
#2014-07-28|1087.80
#2014-07-29|1089.83
#2014-07-30|1082.50
#2014-07-31|1083.48
#2014-08-01|1078.79
#2014-08-04|1088.80
#2014-08-05|1074.92
#2014-08-06|1066.72
#2014-08-07|1070.62
#2014-08-08|1049.18
#2014-08-11|1072.41
#2014-08-12|1071.70
#2014-08-13|1071.53
#2014-08-14|1075.97
#2014-08-15|1074.93
#2014-08-18|1075.89
#2014-08-19|1083.69
#2014-08-20|1085.95
#2014-08-21|1090.24
#2014-08-22|1085.06
#2014-08-25|1090.99
#2014-08-26|1088.34
#2014-08-27|1094.99
#2014-08-28|1096.84
#2014-08-29|1093.32
#2014-09-01|1103.17
#2014-09-02|1106.71
#2014-09-03|1110.29
#2014-09-04|1103.16
#2014-09-05|1099.17
#2014-09-08|1098.98
#2014-09-09|1094.05
#2014-09-10|1089.41
#2014-09-11|1092.90
#2014-09-12|1084.22
#2014-09-15|1085.53
#2014-09-16|1089.78
#2014-09-17|1084.54
#2014-09-18|1083.45
#2014-09-19|1104.98
#2014-09-22|1104.76
#2014-09-23|1106.08
#2014-09-24|1107.17
#2014-09-25|1123.54
#2014-09-26|1109.64
#2014-09-29|1112.32
#2014-09-30|1101.67
#2014-10-01|1098.30
#2014-10-02|1076.95
#2014-10-03|1071.63
#2014-10-06|1092.36
#2014-10-07|1095.19
#2014-10-08|1082.89
#2014-10-09|1079.37
#2014-10-10|1059.17
#2014-10-13|1064.69
#2014-10-14|1047.04
#2014-10-15|1064.86
#2014-10-16|1044.83
#2014-10-17|1021.09
#2014-10-20|1054.39
#2014-10-21|1039.87
#2014-10-22|1054.67
#2014-10-23|1049.67
#2014-10-24|1054.48
#2014-10-27|1078.33
#2014-10-28|1073.64
#2014-10-29|1076.00
#2014-10-30|1072.79
#2014-10-31|1081.24
#2014-11-03|1061.50
#2014-11-04|1086.88
#2014-11-05|1090.68
#2014-11-06|1090.31
#2014-11-07|1095.29
#2014-11-10|1101.13
#2014-11-11|1100.33
#2014-11-12|1112.29
#2014-11-13|1119.45
#2014-11-14|1129.28
#2014-11-17|1109.93
#2014-11-18|1142.46
#2014-11-19|1131.78
#2014-11-20|1141.49
#2014-11-21|1154.03
#2014-11-24|1145.94
#2014-11-25|1173.43
#2014-11-26|1170.46
#2014-11-27|1159.03
#2014-11-28|1172.53
#2014-12-01|1192.22
#2014-12-02|1193.58
#2014-12-03|1193.87
#2014-12-04|1217.41
#2014-12-05|1219.47
#2014-12-08|1228.33
#2014-12-09|1244.49
#2014-12-10|1201.95
#2014-12-11|1193.70
#2014-12-12|1205.56
#2014-12-15|1177.78
#2014-12-16|1163.81
#2014-12-17|1163.76
#2014-12-18|1168.51
#2014-12-19|1180.76
#2014-12-22|1176.24
#2014-12-23|1168.59
#2014-12-24|1188.14
#2014-12-25|1184.75
#2014-12-26|1192.67
#2014-12-29|1191.82
#2014-12-30|1187.43
#2014-12-31|1182.28
#2015-01-01|1182.28
#2015-01-02|1179.23
#2015-01-05|1179.83
#2015-01-06|1150.64
#2015-01-07|1153.09
#2015-01-08|1163.36
#2015-01-09|1172.72
#2015-01-12|1174.89
#2015-01-13|1178.94
#2015-01-14|1188.34
#2015-01-15|1209.03
#2015-01-16|1179.29
#2015-01-19|1196.80
#2015-01-20|1200.97
#2015-01-21|1204.25
#2015-01-22|1197.46
#2015-01-23|1215.97
#2015-01-26|1213.87
#2015-01-27|1240.93
#2015-01-28|1247.91
#2015-01-29|1230.03
#2015-01-30|1244.00
#2015-02-02|1258.93
#2015-02-03|1226.06
#2015-02-04|1257.21
#2015-02-05|1234.44
#2015-02-06|1229.81
#2015-02-09|1243.18
#2015-02-10|1238.18
#2015-02-11|1226.82
#2015-02-12|1258.07
#2015-02-13|1258.13
#2015-02-16|1252.27
#2015-02-17|1237.64
#2015-02-18|1254.86
#2015-02-19|1275.44
#2015-02-20|1289.19
#2015-02-23|1297.08
#2015-02-24|1287.80
#2015-02-25|1291.49
#2015-02-26|1294.83
#2015-02-27|1302.82
#2015-03-02|1299.05
#2015-03-03|1305.51
#2015-03-04|1292.16
#2015-03-05|1294.08
#2015-03-06|1308.45
#2015-03-09|1297.86
#2015-03-10|1287.12
#2015-03-11|1278.64
#2015-03-12|1304.02
#2015-03-13|1310.51
#2015-03-16|1302.86
#2015-03-17|1314.46
#2015-03-18|1324.73
#2015-03-19|1321.40
#2015-03-20|1325.24
#2015-03-23|1339.38
#2015-03-24|1320.98
#2015-03-25|1344.75
#2015-03-26|1322.25
#2015-03-27|1318.69
#2015-03-30|1310.21
#2015-03-31|1301.79
#2015-04-01|1279.22
#2015-04-02|1297.11
#2015-04-03|1310.93
#2015-04-06|1303.89
#2015-04-07|1311.30
#2015-04-08|1329.38
#2015-04-09|1322.80
#2015-04-10|1310.55
#2015-04-13|1301.61
#2015-04-14|1314.87
#2015-04-15|1308.21
#2015-04-16|1305.03
#2015-04-17|1292.83
#2015-04-20|1283.88
#2015-04-21|1310.24
#2015-04-22|1313.79
#2015-04-23|1308.11
#2015-04-24|1325.77
#2015-04-27|1327.75
#2015-04-28|1340.98
#2015-04-29|1339.45
#2015-04-30|1288.28
#2015-05-01|1283.29
#2015-05-04|1282.87
#2015-05-05|1284.47
#2015-05-06|1291.25
#2015-05-07|1284.15
#2015-05-08|1295.00
#2015-05-11|1305.01
#2015-05-12|1296.68
#2015-05-13|1313.47
#2015-05-14|1296.74
#2015-05-15|1318.80
#2015-05-18|1322.24
#2015-05-19|1314.25
#2015-05-20|1320.89
#2015-05-21|1327.15
#2015-05-22|1326.64
#2015-05-25|1329.17
#2015-05-26|1310.60
#2015-05-27|1305.29
#2015-05-28|1310.96
#2015-05-29|1308.22
#2015-06-01|1315.27
#2015-06-02|1319.74
#2015-06-03|1303.79
#2015-06-04|1300.38
#2015-06-05|1284.28
#2015-06-08|1287.88
#2015-06-09|1275.50
#2015-06-10|1277.66
#2015-06-11|1275.57
#2015-06-12|1279.99
#2015-06-15|1273.63
#2015-06-16|1272.78
#2015-06-17|1256.22
#2015-06-18|1257.01
#2015-06-19|1278.84
#2015-06-22|1290.48
#2015-06-23|1314.09
#2015-06-24|1308.36
#2015-06-25|1307.42
#2015-06-26|1321.06
#2015-06-29|1302.65
#2015-06-30|1305.79
#2015-07-01|1295.04
#2015-07-02|1305.75
#2015-07-03|1316.21
#2015-07-06|1286.98
#2015-07-07|1307.84
#2015-07-08|1259.28
#2015-07-09|1256.31
#2015-07-10|1231.07
#2015-07-13|1241.50
#2015-07-14|1260.89
#2015-07-15|1259.74
#2015-07-16|1276.18
#2015-07-17|1277.01
#2015-07-20|1274.03
#2015-07-21|1280.58
#2015-07-22|1262.18
#2015-07-23|1263.78
#2015-07-24|1279.69
#2015-07-27|1255.18
#2015-07-28|1227.34
#2015-07-29|1230.17
#2015-07-30|1244.70
#2015-07-31|1256.73
#2015-08-03|1236.20
#2015-08-04|1219.11
#2015-08-05|1228.71
#2015-08-06|1252.09
#2015-08-07|1268.33
#2015-08-10|1265.17
#2015-08-11|1255.37
#2015-08-12|1248.76
#2015-08-13|1245.99
#2015-08-14|1243.57
#2015-08-17|1257.30
#2015-08-18|1260.86
#2015-08-19|1231.55
#2015-08-20|1227.48
#2015-08-21|1201.86
#2015-08-24|1172.71
#2015-08-25|1113.96
#2015-08-26|1162.64
#2015-08-27|1162.85
#2015-08-28|1206.87
#2015-08-31|1182.44
#2015-09-01|1144.24
#2015-09-02|1126.49
#2015-09-03|1122.07
#2015-09-04|1109.29
#2015-09-07|1107.35
#2015-09-08|1085.85
#2015-09-09|1152.67
#2015-09-10|1135.57
#2015-09-11|1125.23
#2015-09-14|1128.48
#2015-09-15|1135.36
#2015-09-16|1143.91
#2015-09-17|1156.90
#2015-09-18|1134.63
#2015-09-21|1125.04
#2015-09-22|1129.44
#2015-09-23|1125.81
#2015-09-24|1110.37
#2015-09-25|1106.59
#2015-09-28|1112.40
#2015-09-29|1067.84
#2015-09-30|1113.37
#2015-10-01|1145.83
#2015-10-02|1156.00
#2015-10-05|1174.20
#2015-10-06|1172.82
#2015-10-07|1191.94
#2015-10-08|1182.60
#2015-10-09|1211.89
#2015-10-12|1217.66
#2015-10-13|1215.18
#2015-10-14|1189.46
#2015-10-15|1198.07
#2015-10-16|1208.77
#2015-10-19|1181.90
#2015-10-20|1181.02
#2015-10-21|1205.22
#2015-10-22|1190.76
#2015-10-23|1207.43
#2015-10-26|1221.69
#2015-10-27|1213.56
#2015-10-28|1228.31
#2015-10-29|1220.82
#2015-10-30|1226.26
#2015-11-02|1213.75
#2015-11-03|1211.38
#2015-11-04|1212.00
#2015-11-05|1224.16
#2015-11-06|1213.54
#2015-11-09|1235.55
#2015-11-10|1228.40
#2015-11-11|1238.45
#2015-11-12|1232.91
#2015-11-13|1226.83
#2015-11-16|1209.44
#2015-11-17|1237.43
#2015-11-18|1232.28
#2015-11-19|1252.68
#2015-11-20|1260.94
#2015-11-23|1258.77
#2015-11-24|1275.86
#2015-11-25|1271.74
#2015-11-26|1268.50
#2015-11-27|1255.67
#2015-11-30|1246.91
#2015-12-01|1275.90
#2015-12-02|1254.99
#2015-12-03|1254.28
#2015-12-04|1236.66
#2015-12-07|1240.61
#2015-12-08|1224.85
#2015-12-09|1222.26
#2015-12-10|1220.04
#2015-12-11|1242.97
#2015-12-14|1232.96
#2015-12-15|1194.95
#2015-12-16|1226.84
#2015-12-17|1236.16
#2015-12-18|1221.45
#2015-12-21|1225.91
#2015-12-22|1232.48
#2015-12-23|1234.39
#2015-12-24|1237.45
#2015-12-25|1233.17
#2015-12-28|1254.89
#2015-12-29|1259.71
#2015-12-30|1252.63
#2015-12-31|1255.13
#2016-01-01|1255.13
#2016-01-04|1235.52
#2016-01-05|1232.39
#2016-01-06|1225.15
#2016-01-07|1182.53
#2016-01-08|1182.24
#2016-01-11|1180.67
#2016-01-12|1146.62
#2016-01-13|1180.63
#2016-01-14|1151.46
#2016-01-15|1151.14
#2016-01-18|1135.02
#2016-01-19|1132.26
#2016-01-20|1100.41
#2016-01-21|1072.14
#2016-01-22|1120.89
#2016-01-25|1134.47
#2016-01-26|1098.35
#2016-01-27|1129.85
#2016-01-28|1119.18
#2016-01-29|1129.70
#2016-02-01|1145.18
#2016-02-02|1115.66
#2016-02-03|1092.65
#2016-02-04|1129.60
#2016-02-05|1110.83
#2016-02-08|1143.57
#2016-02-09|1089.89
#2016-02-10|1071.65
#2016-02-11|1086.84
#2016-02-12|1003.87
#2016-02-15|1067.78
#2016-02-16|1082.52
#2016-02-17|1055.09
#2016-02-18|1100.79
#2016-02-19|1089.51
#2016-02-22|1086.71
#2016-02-23|1091.18
#2016-02-24|1083.79
#2016-02-25|1085.60
#2016-02-26|1073.25
#2016-02-29|1065.17
#2016-03-01|1059.93
#2016-03-02|1107.67
#2016-03-03|1117.08
#2016-03-04|1125.13
#2016-03-07|1125.43
#2016-03-08|1125.33
#2016-03-09|1105.69
#2016-03-10|1119.75
#2016-03-11|1127.07
#2016-03-14|1156.32
#2016-03-15|1148.31
#2016-03-16|1134.93
#2016-03-17|1158.99
#2016-03-18|1154.17
#2016-03-21|1152.07
#2016-03-22|1168.93
#2016-03-23|1148.36
#2016-03-24|1137.85
#2016-03-25|1152.39
#2016-03-28|1156.98
#2016-03-29|1165.97
#2016-03-30|1173.24
#2016-03-31|1167.87
#2016-04-01|1125.58
#2016-04-04|1141.27
#2016-04-05|1115.79
#2016-04-06|1112.98
#2016-04-07|1138.00
#2016-04-08|1141.64
#2016-04-11|1142.57
#2016-04-12|1149.59
#2016-04-13|1175.60
#2016-04-14|1209.68
#2016-04-15|1205.41
#2016-04-18|1176.55
#2016-04-19|1206.38
#2016-04-20|1213.38
#2016-04-21|1237.17
#2016-04-22|1216.58
#2016-04-25|1215.36
#2016-04-26|1204.36
#2016-04-27|1211.53
#2016-04-28|1198.67
#2016-04-29|1209.88
#2016-05-02|1192.60
#2016-05-03|1193.49
#2016-05-04|1183.20
#2016-05-05|1178.63
#2016-05-06|1175.23
#2016-05-09|1151.54
#2016-05-10|1178.55
#2016-05-11|1190.75
#2016-05-12|1198.73
#2016-05-13|1182.46
#2016-05-16|1192.08
#2016-05-17|1201.51
#2016-05-18|1186.95
#2016-05-19|1176.45
#2016-05-20|1179.36
#2016-05-23|1181.16
#2016-05-24|1160.43
#2016-05-25|1176.28
#2016-05-26|1188.00
#2016-05-27|1191.80
#2016-05-30|1185.90
#2016-05-31|1205.32
#2016-06-01|1203.90
#2016-06-02|1181.47
#2016-06-03|1195.70
#2016-06-06|1189.24
#2016-06-07|1202.91
#2016-06-08|1222.34
#2016-06-09|1212.97
#2016-06-10|1198.92
#2016-06-13|1160.52
#2016-06-14|1154.88
#2016-06-15|1159.72
#2016-06-16|1142.67
#2016-06-17|1158.23
#2016-06-20|1186.56
#2016-06-21|1184.25
#2016-06-22|1167.90
#2016-06-23|1172.74
#2016-06-24|1118.22
#2016-06-27|1132.62
#2016-06-28|1121.31
#2016-06-29|1148.54
#2016-06-30|1154.71
#2016-07-01|1163.86
#2016-07-04|1175.79
#2016-07-05|1182.02
#2016-07-06|1155.34
#2016-07-07|1148.91
#2016-07-08|1145.58
#2016-07-11|1172.85
#2016-07-12|1182.77
#2016-07-13|1197.75
#2016-07-14|1198.97
#2016-07-15|1210.56
#2016-07-18|1210.39
#2016-07-19|1210.55
#2016-07-20|1192.30
#2016-07-21|1213.66
#2016-07-22|1190.42
#2016-07-25|1197.20
#2016-07-26|1189.19
#2016-07-27|1249.01
#2016-07-28|1253.52
#2016-07-29|1284.65
#2016-08-01|1279.37
#2016-08-02|1270.88
#2016-08-03|1239.50
#2016-08-04|1283.21
#2016-08-05|1262.18
#2016-08-08|1286.32
#2016-08-09|1313.62
#2016-08-10|1317.43
#2016-08-11|1314.09
#2016-08-12|1332.00
#2016-08-15|1320.53
#2016-08-16|1321.12
#2016-08-17|1344.52
#2016-08-18|1332.46
#2016-08-19|1357.49
#2016-08-22|1369.05
#2016-08-23|1353.04
#2016-08-24|1355.59
#2016-08-25|1350.66
#2016-08-26|1350.26
#2016-08-29|1361.72
#2016-08-30|1355.30
#2016-08-31|1373.34
#2016-09-01|1363.77
#2016-09-02|1345.01
#2016-09-05|1350.45
#2016-09-06|1363.32
#2016-09-07|1371.65
#2016-09-08|1354.55
#2016-09-09|1341.35
#2016-09-12|1318.90
#2016-09-13|1314.58
#2016-09-14|1297.39
#2016-09-15|1299.26
#2016-09-16|1300.40
#2016-09-19|1304.60
#2016-09-20|1313.39
#2016-09-21|1359.93
#2016-09-22|1360.40
#2016-09-23|1350.79
#2016-09-26|1346.51
#2016-09-27|1373.19
#2016-09-28|1360.28
#2016-09-29|1364.39
#2016-09-30|1344.34
#2016-10-03|1349.41
#2016-10-04|1354.01
#2016-10-05|1351.00
#2016-10-06|1351.02
#2016-10-07|1360.23
#2016-10-10|1356.03
#2016-10-11|1362.68
#2016-10-12|1343.02
#2016-10-13|1344.11
#2016-10-14|1329.93
#2016-10-17|1345.40
#2016-10-18|1364.48
#2016-10-19|1374.23
#2016-10-20|1371.30
#2016-10-21|1376.08
#2016-10-24|1387.05
#2016-10-25|1396.23
#2016-10-26|1406.19
#2016-10-27|1390.12
#2016-10-28|1399.34
#2016-10-31|1408.14
#2016-11-01|1407.70
#2016-11-02|1397.81
#2016-11-03|1401.36
#2016-11-04|1390.40
#2016-11-07|1389.86
#2016-11-08|1390.92
#2016-11-09|1311.20
#2016-11-10|1380.30
#2016-11-11|1365.85
#2016-11-14|1367.58
#2016-11-15|1358.79
#2016-11-16|1358.27
#2016-11-17|1359.75
#2016-11-18|1343.66
#2016-11-21|1343.94
#2016-11-22|1348.24
#2016-11-23|1331.51
#2016-11-24|1316.36
#2016-11-25|1328.94
#2016-11-28|1342.16
#2016-11-29|1343.39
#2016-11-30|1338.08
#2016-12-01|1351.78
#2016-12-02|1350.02
#2016-12-05|1344.55
#2016-12-06|1369.64
#2016-12-07|1386.59
#2016-12-08|1417.43
#2016-12-09|1412.10
#2016-12-12|1405.90
#2016-12-13|1415.09
#2016-12-14|1412.84
#2016-12-15|1372.86
#2016-12-16|1379.09
#2016-12-19|1403.73
#2016-12-20|1393.62
#2016-12-21|1391.92
#2016-12-22|1399.07
#2016-12-23|1403.31
#2016-12-26|1398.69
#2016-12-27|1394.73
#2016-12-28|1394.86
#2016-12-29|1389.77
#2016-12-30|1385.01
#2017-01-02|1384.23
#2017-01-03|1373.67
#2017-01-04|1418.57
#2017-01-05|1427.53
#2017-01-06|1418.63
#2017-01-09|1417.51
#2017-01-10|1424.98
#2017-01-11|1429.93
#2017-01-12|1456.44
#2017-01-13|1448.75
#2017-01-16|1449.83
#2017-01-17|1446.46
#2017-01-18|1449.97
#2017-01-19|1438.26
#2017-01-20|1443.85
#2017-01-23|1462.11
#2017-01-24|1456.48
#2017-01-25|1473.93
#2017-01-26|1498.52
#2017-01-27|1491.57
#2017-01-30|1494.91
#2017-01-31|1490.00
#2017-02-01|1502.56
#2017-02-02|1507.11
#2017-02-03|1501.70
#2017-02-06|1496.73
#2017-02-07|1495.75
#2017-02-08|1515.15
#2017-02-09|1491.94
#2017-02-10|1518.88
#2017-02-13|1518.89
#2017-02-14|1503.92
#2017-02-15|1520.37
#2017-02-16|1536.71
#2017-02-17|1542.81
#2017-02-20|1534.68
#2017-02-21|1539.40
#2017-02-22|1545.76
#2017-02-23|1557.47
#2017-02-24|1546.15
#2017-02-27|1528.62
#2017-02-28|1533.63
#2017-03-01|1533.12
#2017-03-02|1538.35
#2017-03-03|1521.10
#2017-03-06|1521.39
#2017-03-07|1519.96
#2017-03-08|1499.61
#2017-03-09|1498.98
#2017-03-10|1505.98
#2017-03-13|1520.52
#2017-03-14|1518.30
#2017-03-15|1502.89
#2017-03-16|1533.72
#2017-03-17|1530.61
#2017-03-20|1533.26
#2017-03-21|1555.30
#2017-03-22|1522.16
#2017-03-23|1522.16
#2017-03-24|1541.27
#2017-03-27|1530.97
#2017-03-28|1565.60
#2017-03-29|1572.81
#2017-03-30|1562.21
#2017-03-31|1543.60
#2017-04-03|1557.88
#2017-04-04|1537.53
#2017-04-05|1534.21
#2017-04-06|1509.40
#2017-04-07|1519.32
#2017-04-10|1525.11
#2017-04-11|1536.13
#2017-04-12|1516.91
#2017-04-13|1510.79
#2017-04-14|1507.14
#2017-04-17|1511.90
#2017-04-18|1514.95
#2017-04-19|1515.78
#2017-04-20|1521.16
#2017-04-21|1539.28
#2017-04-24|1540.17
#2017-04-25|1547.86
#2017-04-26|1560.96
#2017-04-27|1572.60
#2017-04-28|1553.48
#2017-05-01|1561.35
#2017-05-02|1562.07
#2017-05-03|1559.54
#2017-05-04|1554.10
#2017-05-05|1554.70
#2017-05-08|1591.68
#2017-05-09|1565.22
#2017-05-10|1557.10
#2017-05-11|1571.06
#2017-05-12|1569.72
#2017-05-15|1535.22
#2017-05-16|1551.58
#2017-05-17|1567.30
#2017-05-18|1534.97
#2017-05-19|1546.67
#2017-05-22|1560.59
#2017-05-23|1555.92
#2017-05-24|1552.88
#2017-05-25|1551.74
#2017-05-26|1551.67
#2017-05-29|1556.73
#2017-05-30|1564.33
#2017-05-31|1570.80
#2017-06-01|1582.64
#2017-06-02|1604.20
#2017-06-05|1601.11
#2017-06-06|1617.22
#2017-06-07|1612.72
#2017-06-08|1594.65
#2017-06-09|1590.68
#2017-06-12|1598.53
#2017-06-13|1593.04
#2017-06-14|1595.50
#2017-06-15|1562.25
#2017-06-16|1572.26
#2017-06-19|1577.19
#2017-06-20|1594.50
#2017-06-21|1590.76
#2017-06-22|1598.48
#2017-06-23|1601.11
#2017-06-26|1601.14
#2017-06-27|1601.42
#2017-06-28|1615.34
#2017-06-29|1620.34
#2017-06-30|1619.46
#2017-07-03|1622.12
#2017-07-04|1609.44
#2017-07-05|1622.54
#2017-07-06|1612.39
#2017-07-07|1602.93
#2017-07-10|1609.58
#2017-07-11|1627.91
#2017-07-12|1647.66
#2017-07-13|1652.51
#2017-07-14|1679.56
#2017-07-17|1678.93
#2017-07-18|1694.71
#2017-07-19|1698.39
#2017-07-20|1723.87
#2017-07-21|1732.20
#2017-07-24|1735.27
#2017-07-25|1717.77
#2017-07-26|1699.56
#2017-07-27|1707.36
#2017-07-28|1686.25
#2017-07-31|1705.85
#2017-08-01|1720.69
#2017-08-02|1731.95
#2017-08-03|1730.09
#2017-08-04|1710.33
#2017-08-07|1725.02
#2017-08-08|1712.81
#2017-08-09|1680.32
#2017-08-10|1692.77
#2017-08-11|1695.19
#2017-08-14|1694.59
#2017-08-15|1690.35
#2017-08-16|1699.08
#2017-08-17|1710.17
#2017-08-18|1703.76
#2017-08-21|1712.57
#2017-08-22|1709.62
#2017-08-23|1721.09
#2017-08-24|1726.11
#2017-08-25|1734.05
#2017-08-28|1741.18
#2017-08-29|1742.72
#2017-08-30|1737.66
#2017-08-31|1747.39
#2017-09-01|1740.72
#2017-09-04|1730.13
#2017-09-05|1721.44
#2017-09-06|1733.23
#2017-09-07|1743.89
#2017-09-08|1752.78
#2017-09-11|1771.53
#2017-09-12|1764.15
#2017-09-13|1776.17
#2017-09-14|1776.01
#2017-09-15|1774.54
#2017-09-18|1766.98
#2017-09-19|1792.76
#2017-09-20|1779.72
#2017-09-21|1758.16
#2017-09-22|1737.22
#2017-09-25|1742.26
#2017-09-26|1731.66
#2017-09-27|1743.42
#2017-09-28|1763.79
#2017-09-29|1760.44
#2017-10-02|1756.16
#2017-10-03|1764.54
#2017-10-04|1765.92
#2017-10-05|1756.43
#2017-10-06|1757.59
#2017-10-09|1758.75
#2017-10-10|1784.82
#2017-10-11|1764.41
#2017-10-12|1756.08
#2017-10-13|1765.84
#2017-10-16|1767.12
#2017-10-17|1776.91
#2017-10-18|1773.23
#2017-10-19|1790.40
#2017-10-20|1790.95
#2017-10-23|1829.00
#2017-10-24|1831.51
#2017-10-25|1839.92
#2017-10-26|1841.10
#2017-10-27|1861.14
#2017-10-30|1877.55
#2017-10-31|1876.34
#2017-11-01|1903.36
#2017-11-02|1921.50
#2017-11-03|1912.45
#2017-11-06|1917.52
#2017-11-07|1940.41
#2017-11-08|1965.46
#2017-11-09|1961.08
#2017-11-10|1956.25
#2017-11-13|1917.78
#2017-11-14|1919.61
#2017-11-15|1889.73
#2017-11-16|1920.06
#2017-11-17|1928.16
#2017-11-20|1905.45
#2017-11-21|1934.48
#2017-11-22|1942.09
#2017-11-23|1949.33
#2017-11-24|1959.92
#2017-11-27|1951.71
#2017-11-28|1927.89
#2017-11-29|1927.25
#2017-11-30|1916.00
#2017-12-01|1920.41
#2017-12-04|1911.45
#2017-12-05|1889.71
#2017-12-06|1860.67
#2017-12-07|1877.34
#2017-12-08|1891.90
#2017-12-11|1908.91
#2017-12-12|1893.81
#2017-12-13|1866.46
#2017-12-14|1880.26
#2017-12-15|1872.09
#2017-12-18|1920.24
#2017-12-19|1908.43
#2017-12-20|1914.45
#2017-12-21|1903.01
#2017-12-22|1904.42
#2017-12-25|1914.07
#2017-12-26|1904.77
#2017-12-27|1905.81
#2017-12-28|1915.74
#2017-12-29|1909.49
#2018-01-01|1909.49
#2018-01-02|1921.43
#2018-01-03|1917.72
#2018-01-04|1970.17
#2018-01-05|1986.80
#2018-01-08|2002.52
#2018-01-09|2026.05
#2018-01-10|2022.40
#2018-01-11|2011.53
#2018-01-12|2010.13
#2018-01-15|2031.15
#2018-01-16|2040.64
#2018-01-17|2023.14
#2018-01-18|1994.71
#2018-01-19|2011.26
#2018-01-22|2014.81
#2018-01-23|2033.98
#2018-01-24|2047.56
#2018-01-25|2041.74
#2018-01-26|2046.64
#2018-01-29|2071.39
#2018-01-30|2030.20
#2018-01-31|2007.22
#2018-02-01|2023.11
#2018-02-02|1969.43
#2018-02-05|1911.35
#2018-02-06|1834.82
#2018-02-07|1829.82
#2018-02-08|1850.06
#2018-02-09|1803.15
#2018-02-12|1811.70
#2018-02-13|1816.39
#2018-02-14|1826.77
#2018-02-15|1839.06
#2018-02-16|1865.12
#2018-02-19|1907.18
#2018-02-20|1878.87
#2018-02-21|1882.15
#2018-02-22|1866.45
#2018-02-23|1905.76
#2018-02-26|1917.06
#2018-02-27|1926.06
#2018-02-28|1912.89
#2018-03-01|1867.57
#2018-03-02|1857.73
#2018-03-05|1818.93
#2018-03-06|1850.73
#2018-03-07|1830.07
#2018-03-08|1841.75
#2018-03-09|1856.46
#2018-03-12|1901.33
#2018-03-13|1905.03
#2018-03-14|1896.75
#2018-03-15|1899.42
#2018-03-16|1884.38
#2018-03-19|1864.47
#2018-03-20|1847.81
#2018-03-21|1846.41
#2018-03-22|1872.01
#2018-03-23|1785.74
#2018-03-26|1809.52
#2018-03-27|1848.48
#2018-03-28|1832.11
#2018-03-29|1827.99
#2018-03-30|1843.50
#2018-04-02|1841.86
#2018-04-03|1825.94
#2018-04-04|1795.93
#2018-04-05|1806.60
#2018-04-06|1786.15
#2018-04-09|1789.26
#2018-04-10|1813.95
#2018-04-11|1824.81
#2018-04-12|1813.67
#2018-04-13|1829.43
#2018-04-16|1823.76
#2018-04-17|1822.86
#2018-04-18|1849.10
#2018-04-19|1869.34
#2018-04-20|1833.14
#2018-04-23|1818.85
#2018-04-24|1822.24
#2018-04-25|1796.65
#2018-04-26|1795.18
#2018-04-27|1793.52
#2018-04-30|1794.66
#2018-05-01|1787.96
#2018-05-02|1790.51
#2018-05-03|1808.89
#2018-05-04|1802.67
#2018-05-07|1786.54
#2018-05-08|1786.03
#2018-05-09|1788.48
#2018-05-10|1803.02
#2018-05-11|1818.06
#2018-05-14|1819.57
#2018-05-15|1807.46
#2018-05-16|1799.76
#2018-05-17|1815.32
#2018-05-18|1830.64
#2018-05-21|1824.12
#2018-05-22|1823.79
#2018-05-23|1821.55
#2018-05-24|1803.15
#2018-05-25|1802.95
#2018-05-28|1813.34
#2018-05-29|1798.76
#2018-05-30|1756.02
#2018-05-31|1778.11
#2018-06-01|1759.73
#2018-06-04|1795.53
#2018-06-05|1796.75
#2018-06-06|1789.39
#2018-06-07|1814.47
#2018-06-08|1809.09
#2018-06-11|1799.51
#2018-06-12|1784.05
#2018-06-13|1783.29
#2018-06-14|1750.06
#2018-06-15|1728.40
#2018-06-18|1698.63
#2018-06-19|1657.26
#2018-06-20|1656.79
#2018-06-21|1652.87
#2018-06-22|1653.40
#2018-06-25|1648.36
#2018-06-26|1661.91
#2018-06-27|1642.81
#2018-06-28|1648.35
#2018-06-29|1651.84
#2018-07-02|1620.32
#2018-07-03|1619.06
#2018-07-04|1614.09
#2018-07-05|1609.73
#2018-07-06|1633.88
#2018-07-09|1652.01
#2018-07-10|1654.89
#2018-07-11|1634.97
#2018-07-12|1617.98
#2018-07-13|1642.54
#2018-07-16|1639.89
#2018-07-17|1645.24
#2018-07-18|1655.40
#2018-07-19|1656.57
#2018-07-20|1665.13
#2018-07-23|1659.26
#2018-07-24|1663.11
#2018-07-25|1706.60
#2018-07-26|1726.31
#2018-07-27|1747.01
#2018-07-30|1743.04
#2018-07-31|1726.96
#2018-08-01|1754.14
#2018-08-02|1748.21
#2018-08-03|1745.33
#2018-08-06|1722.80
#2018-08-07|1732.48
#2018-08-08|1724.72
#2018-08-09|1737.64
#2018-08-10|1706.62
#2018-08-13|1660.53
#2018-08-14|1683.64
#2018-08-15|1674.70
#2018-08-16|1658.84
#2018-08-17|1664.38
#2018-08-20|1661.20
#2018-08-21|1665.65
#2018-08-22|1679.74
#2018-08-23|1663.15
#2018-08-24|1671.12
#2018-08-27|1701.18
#2018-08-28|1710.74
#2018-08-29|1712.53
#2018-08-30|1708.83
#2018-08-31|1699.15
#2018-09-03|1673.89
#2018-09-04|1659.31
#2018-09-05|1640.96
#2018-09-06|1635.74
#2018-09-07|1612.48
#2018-09-10|1605.15
#2018-09-11|1596.18
#2018-09-12|1575.90
#2018-09-13|1580.19
#2018-09-14|1614.42
#2018-09-17|1614.65
#2018-09-18|1646.58
#2018-09-19|1670.13
#2018-09-20|1661.01
#2018-09-21|1681.08
#2018-09-24|1680.35
#2018-09-25|1696.49
#2018-09-26|1714.85
#2018-09-27|1690.05
#2018-09-28|1706.52
#2018-10-01|1719.15
#2018-10-02|1723.91
#2018-10-03|1701.53
#2018-10-04|1693.83
#2018-10-05|1659.42
#2018-10-08|1666.87
#2018-10-09|1635.00
#2018-10-10|1614.40
#2018-10-11|1552.81
#2018-10-12|1571.95
#2018-10-15|1555.86
#2018-10-16|1564.02
#2018-10-17|1583.35
#2018-10-18|1548.22
#2018-10-19|1541.64
#2018-10-22|1547.56
#2018-10-23|1507.02
#2018-10-24|1480.43
#2018-10-25|1438.05
#2018-10-26|1437.97
#2018-10-29|1450.41
#2018-10-30|1471.05
#2018-10-31|1495.53
#2018-11-01|1496.12
#2018-11-02|1542.53
#2018-11-05|1518.39
#2018-11-06|1518.64
#2018-11-07|1519.25
#2018-11-08|1527.33
#2018-11-09|1525.20
#2018-11-12|1535.66
#2018-11-13|1490.84
#2018-11-14|1514.44
#2018-11-15|1520.75
#2018-11-16|1501.47
#2018-11-19|1530.38
#2018-11-20|1521.24
#2018-11-21|1524.57
#2018-11-22|1521.30
#2018-11-23|1519.54
#2018-11-26|1518.91
#2018-11-27|1524.42
#2018-11-28|1534.77
#2018-11-29|1546.26
#2018-11-30|1554.15
#2018-12-03|1579.35
#2018-12-04|1548.16
#2018-12-05|1525.88
#2018-12-06|1502.23
#2018-12-07|1492.80
#2018-12-10|1456.21
#2018-12-11|1432.98
#2018-12-12|1459.71
#2018-12-13|1464.41
#2018-12-14|1441.15
#2018-12-17|1449.95
#2018-12-18|1435.60
#2018-12-19|1441.57
#2018-12-20|1402.34
#2018-12-21|1395.13
#2018-12-24|1401.97
#2018-12-25|1352.23
#2018-12-26|1372.77
#2018-12-27|1417.32
#2018-12-28|1422.75
#2018-12-31|1430.91
#2019-01-01|1430.91
#2019-01-02|1430.59
#2019-01-03|1446.01
#2019-01-04|1403.81
#2019-01-07|1453.19
#2019-01-08|1459.59
#2019-01-09|1476.65
#2019-01-10|1460.37
#2019-01-11|1470.65
#2019-01-14|1470.17
#2019-01-15|1486.51
#2019-01-16|1476.61
#2019-01-17|1473.09
#2019-01-18|1476.90
#2019-01-21|1494.24
#2019-01-22|1478.07
#2019-01-23|1480.45
#2019-01-24|1492.06
#2019-01-25|1522.23
#2019-01-28|1521.46
#2019-01-29|1517.89
#2019-01-30|1516.41
#2019-01-31|1532.46
#2019-02-01|1519.05
#2019-02-04|1522.46
#2019-02-05|1529.99
#2019-02-06|1529.29
#2019-02-07|1499.61
#2019-02-08|1447.47
#2019-02-11|1439.75
#2019-02-12|1483.00
#2019-02-13|1505.39
#2019-02-14|1508.27
#2019-02-15|1491.85
#2019-02-18|1523.90
#2019-02-19|1531.76
#2019-02-20|1541.82
#2019-02-21|1538.30
#2019-02-22|1534.61
#2019-02-25|1539.72
#2019-02-26|1534.05
#2019-02-27|1536.89
#2019-02-28|1512.79
#2019-03-01|1506.27
#2019-03-04|1521.13
#2019-03-05|1505.82
#2019-03-06|1503.42
#2019-03-07|1481.12
#2019-03-08|1454.36
#2019-03-11|1465.73
#2019-03-12|1487.70
#2019-03-13|1483.35
#2019-03-14|1455.88
#2019-03-15|1474.56
#2019-03-18|1485.47
#2019-03-19|1485.03
#2019-03-20|1486.24
#2019-03-21|1500.00
#2019-03-22|1513.02
#2019-03-25|1470.99
#2019-03-26|1495.68
#2019-03-27|1507.69
#2019-03-28|1482.28
#2019-03-29|1486.20
#2019-04-01|1518.24
#2019-04-02|1530.58
#2019-04-03|1554.42
#2019-04-04|1557.56
#2019-04-05|1578.06
#2019-04-08|1573.59
#2019-04-09|1574.24
#2019-04-10|1575.52
#2019-04-11|1569.83
#2019-04-12|1554.72
#2019-04-15|1575.78
#2019-04-16|1567.84
#2019-04-17|1564.90
#2019-04-18|1551.96
#2019-04-19|1558.12
#2019-04-22|1555.75
#2019-04-23|1551.57
#2019-04-24|1533.31
#2019-04-25|1538.50
#2019-04-26|1531.40
#2019-04-29|1531.43
#2019-04-30|1533.16
#2019-05-01|1535.61
#2019-05-02|1531.02
#2019-05-03|1535.31
#2019-05-06|1539.10
#2019-05-07|1507.39
#2019-05-08|1479.53
#2019-05-09|1445.74
#2019-05-10|1433.40
#2019-05-13|1424.14
#2019-05-14|1429.27
#2019-05-15|1443.67
#2019-05-16|1429.73
#2019-05-17|1434.78
#2019-05-20|1421.93
#2019-05-21|1406.94
#2019-05-22|1409.71
#2019-05-23|1404.44
#2019-05-24|1418.60
#2019-05-27|1414.11
#2019-05-28|1417.36
#2019-05-29|1409.73
#2019-05-30|1414.65
#2019-05-31|1408.65
#2019-06-03|1398.78
#2019-06-04|1415.58
#2019-06-05|1445.25
#2019-06-06|1441.52
#2019-06-07|1447.35
#2019-06-10|1466.17
#2019-06-11|1480.86
#2019-06-12|1480.09
#2019-06-13|1470.56
#2019-06-14|1466.58
#2019-06-17|1453.83
#2019-06-18|1451.01
#2019-06-19|1484.33
#2019-06-20|1495.11
#2019-06-21|1496.34
#2019-06-24|1508.03
#2019-06-25|1511.94
#2019-06-26|1496.86
#2019-06-27|1527.93
#2019-06-28|1525.33
#2019-07-01|1547.05
#2019-07-02|1544.57
#2019-07-03|1527.50
#2019-07-04|1535.20
#2019-07-05|1524.59
#2019-07-08|1501.88
#2019-07-09|1475.45
#2019-07-10|1459.31
#2019-07-11|1473.51
#2019-07-12|1478.67
#2019-07-15|1480.79
#2019-07-16|1475.37
#2019-07-17|1486.65
#2019-07-18|1458.70
#2019-07-19|1496.67
#2019-07-22|1490.56
#2019-07-23|1501.18
#2019-07-24|1514.30
#2019-07-25|1529.63
#2019-07-26|1515.52
#2019-07-29|1510.80
#2019-07-30|1527.33
#2019-07-31|1536.15
#2019-08-01|1527.07
#2019-08-02|1506.43
#2019-08-05|1475.67
#2019-08-06|1462.89
#2019-08-07|1454.48
#2019-08-08|1456.97
#2019-08-09|1481.34
#2019-08-12|1484.43
#2019-08-13|1453.88
#2019-08-14|1495.36
#2019-08-15|1478.47
#2019-08-16|1469.35
#2019-08-19|1478.51
#2019-08-20|1487.63
#2019-08-21|1473.05
#2019-08-22|1469.43
#2019-08-23|1484.35
#2019-08-26|1453.69
#2019-08-27|1466.69
#2019-08-28|1471.08
#2019-08-29|1469.60
#2019-08-30|1495.91
#2019-09-02|1482.94
#2019-09-03|1496.71
#2019-09-04|1482.95
#2019-09-05|1515.22
#2019-09-06|1529.94
#2019-09-09|1534.96
#2019-09-10|1550.63
#2019-09-11|1571.65
#2019-09-12|1590.56
#2019-09-13|1603.67
#2019-09-16|1606.25
#2019-09-17|1577.81
#2019-09-18|1583.31
#2019-09-19|1597.93
#2019-09-20|1603.74
#2019-09-23|1607.42
#2019-09-24|1624.81
#2019-09-25|1596.33
#2019-09-26|1603.91
#2019-09-27|1593.04
#2019-09-30|1575.61
#2019-10-01|1604.84
#2019-10-02|1591.57
#2019-10-03|1566.66
#2019-10-04|1573.78
#2019-10-07|1567.33
#2019-10-08|1579.55
#2019-10-09|1576.57
#2019-10-10|1592.83
#2019-10-11|1611.25
#2019-10-14|1615.44
#2019-10-15|1635.68
#2019-10-16|1640.23
#2019-10-17|1640.28
#2019-10-18|1654.15
#2019-10-21|1651.79
#2019-10-22|1652.54
#2019-10-23|1654.90
#2019-10-24|1658.12
#2019-10-25|1656.91
#2019-10-28|1635.46
#2019-10-29|1665.64
#2019-10-30|1655.75
#2019-10-31|1668.72
#2019-11-01|1661.27
#2019-11-04|1657.81
#2019-11-05|1691.93
#2019-11-06|1699.51
#2019-11-07|1695.14
#2019-11-08|1693.26
#2019-11-11|1695.79
#2019-11-12|1701.50
#2019-11-13|1700.62
#2019-11-14|1670.37
#2019-11-15|1688.40
#2019-11-18|1679.96
#2019-11-19|1659.18
#2019-11-20|1644.90
#2019-11-21|1634.38
#2019-11-22|1641.08
#2019-11-25|1651.12
#2019-11-26|1655.41
#2019-11-27|1646.22
#2019-11-28|1642.54
#2019-11-29|1624.43
#2019-12-02|1648.83
#2019-12-03|1650.91
#2019-12-04|1634.44
#2019-12-05|1643.41
#2019-12-06|1640.95
#2019-12-09|1650.79
#2019-12-10|1648.30
#2019-12-11|1646.17
#2019-12-12|1647.30
#2019-12-13|1690.42
#2019-12-16|1667.31
#2019-12-17|1679.12
#2019-12-18|1665.79
#2019-12-19|1667.45
#2019-12-20|1668.13
#2019-12-23|1662.26
#2019-12-24|1664.77
#2019-12-25|1655.97
#2019-12-26|1668.19
#2019-12-27|1673.36
#2019-12-30|1666.82
#2019-12-31|1671.14
#2020-01-01|1671.14
#2020-01-02|1674.44
#2020-01-03|1675.53
#2020-01-06|1642.25
#2020-01-07|1657.11
#2020-01-08|1614.77
#2020-01-09|1633.05
#2020-01-10|1639.57
#2020-01-13|1638.79
#2020-01-14|1667.84
#2020-01-15|1661.98
#2020-01-16|1658.32
#2020-01-17|1672.77
#2020-01-20|1692.59
#2020-01-21|1667.27
#2020-01-22|1689.24
#2020-01-23|1670.37
#2020-01-24|1674.58
#2020-01-27|1643.53
#2020-01-28|1622.87
#2020-01-29|1644.62
#2020-01-30|1637.68
#2020-01-31|1656.99
#2020-02-03|1644.38
#2020-02-04|1662.78
#2020-02-05|1680.01
#2020-02-06|1714.84
#2020-02-07|1702.78
#2020-02-10|1689.42
#2020-02-11|1697.65
#2020-02-12|1688.58
#2020-02-13|1697.23
#2020-02-14|1694.18
#2020-02-17|1688.11
#2020-02-18|1669.51
#2020-02-19|1646.65
#2020-02-20|1646.17
#2020-02-21|1646.04
#2020-02-24|1652.89
#2020-02-25|1621.72
#2020-02-26|1607.40
#2020-02-27|1572.65
#2020-02-28|1531.96
#2020-03-02|1534.23
#2020-03-03|1528.96
#2020-03-04|1523.23
#2020-03-05|1557.61
#2020-03-06|1533.27
#2020-03-09|1490.51
#2020-03-10|1479.93
#2020-03-11|1436.04
#2020-03-12|1355.84
#2020-03-13|1265.68
#2020-03-16|1232.48
#2020-03-17|1220.90
#2020-03-18|1198.10
#2020-03-19|1158.27
#2020-03-20|1167.07
#2020-03-23|1155.09
#2020-03-24|1223.73
#2020-03-25|1322.39
#2020-03-26|1309.67
#2020-03-27|1394.67
#2020-03-30|1396.45
#2020-03-31|1379.37
#2020-04-01|1334.58
#2020-04-02|1301.02
#2020-04-03|1282.31
#2020-04-06|1328.14
#2020-04-07|1369.68
#2020-04-08|1384.63
#2020-04-09|1386.18
#2020-04-10|1403.63
#2020-04-13|1376.75
#2020-04-14|1424.04
#2020-04-15|1421.16
#2020-04-16|1402.64
#2020-04-17|1447.77
#2020-04-20|1436.97
#2020-04-21|1411.51
#2020-04-22|1395.77
#2020-04-23|1437.44
#2020-04-24|1422.75
#2020-04-27|1464.84
#2020-04-28|1465.70
#2020-04-29|1475.57
#2020-04-30|1499.45
#2020-05-01|1458.15
#2020-05-04|1448.04
#2020-05-05|1451.90
#2020-05-06|1459.76
#2020-05-07|1459.69
#2020-05-08|1484.84
#2020-05-11|1492.03
#2020-05-12|1485.31
#2020-05-13|1490.43
#2020-05-14|1461.41
#2020-05-15|1470.96
#2020-05-18|1466.00
#2020-05-19|1499.83
#2020-05-20|1520.33
#2020-05-21|1522.82
#2020-05-22|1505.16
#2020-05-25|1528.75
#2020-05-26|1595.58
#2020-05-27|1593.03
#2020-05-28|1619.06
#2020-05-29|1591.32
#2020-06-01|1606.80
#2020-06-02|1604.33
#2020-06-03|1627.23
#2020-06-04|1630.95
#2020-06-05|1644.03
#2020-06-08|1673.28
#2020-06-09|1671.38
#2020-06-10|1697.64
#2020-06-11|1681.02
#2020-06-12|1648.08
#2020-06-15|1587.39
#2020-06-16|1684.81
#2020-06-17|1673.68
#2020-06-18|1675.39
#2020-06-19|1677.81
#2020-06-22|1672.31
#2020-06-23|1682.07
#2020-06-24|1666.82
#2020-06-25|1638.48
#2020-06-26|1656.31
#2020-06-29|1626.04
#2020-06-30|1651.85
#2020-07-01|1633.47
#2020-07-02|1623.58
#2020-07-03|1647.95
#2020-07-06|1672.79
#2020-07-07|1659.24
#2020-07-08|1648.43
#2020-07-09|1667.79
#2020-07-10|1645.75
#2020-07-13|1690.40
#2020-07-14|1686.29
#2020-07-15|1720.75
#2020-07-16|1694.39
#2020-07-17|1669.43
#2020-07-20|1676.60
#2020-07-21|1689.75
#2020-07-22|1695.45
#2020-07-23|1698.81
#2020-07-24|1707.11
#2020-07-27|1728.51
#2020-07-28|1726.14
#2020-07-29|1688.45
#2020-07-30|1685.88
#2020-07-31|1630.85
#2020-08-03|1679.27
#2020-08-04|1730.77
#2020-08-05|1769.99
#2020-08-06|1776.20
#2020-08-07|1774.50
#2020-08-10|1766.48
#2020-08-11|1819.63
#2020-08-12|1826.43
#2020-08-13|1836.05
#2020-08-14|1825.67
#2020-08-17|1810.47
#2020-08-18|1818.87
#2020-08-19|1811.60
#2020-08-20|1776.02
#2020-08-21|1805.98
#2020-08-24|1825.80
#2020-08-25|1857.42
#2020-08-26|1877.66
#2020-08-27|1866.25
#2020-08-28|1871.56
#2020-08-31|1857.73
#2020-09-01|1863.25
#2020-09-02|1872.44
#2020-09-03|1913.20
#2020-09-04|1900.59
#2020-09-07|1889.99
#2020-09-08|1909.96
#2020-09-09|1889.75
#2020-09-10|1925.15
#2020-09-11|1927.24
#2020-09-14|1968.75
#2020-09-15|1971.74
#2020-09-16|1951.13
#2020-09-17|1930.06
#2020-09-18|1964.43
#2020-09-21|1940.60
#2020-09-22|1936.86
#2020-09-23|1916.76
#2020-09-24|1891.41
#2020-09-25|1910.84
#2020-09-28|1924.44
#2020-09-29|1947.73
#2020-09-30|1910.64
#2020-10-01|1909.05
#2020-10-02|1889.89
#2020-10-05|1923.06
#2020-10-06|1951.95
#2020-10-07|1954.98
#2020-10-08|1979.59
#2020-10-09|1978.78
#2020-10-12|1977.75
#2020-10-13|1960.42
#2020-10-14|1959.93
#2020-10-15|1963.85
#2020-10-16|1946.51
#2020-10-19|1954.90
#2020-10-20|1950.82
#2020-10-21|1991.54
#2020-10-22|1990.52
#2020-10-23|2001.39
#2020-10-26|2014.26
#2020-10-27|2003.69
#2020-10-28|1995.49
#2020-10-29|1980.12
#2020-10-30|1918.49
#2020-11-02|1952.00
#2020-11-03|1975.92
#2020-11-04|2000.23
#2020-11-05|2019.83
#2020-11-06|2069.36
#2020-11-09|2091.23
#2020-11-10|2100.82
#2020-11-11|2112.01
#2020-11-12|2121.76
#2020-11-13|2111.36
#2020-11-16|2127.60
#2020-11-17|2145.31
#2020-11-18|2162.80
#2020-11-19|2167.29
#2020-11-20|2176.09
#2020-11-23|2181.50
#2020-11-24|2261.85
#2020-11-25|2282.55
#2020-11-26|2320.28
#2020-11-27|2323.38
#2020-11-30|2294.02
#2020-12-01|2348.84
#2020-12-02|2389.39
#2020-12-03|2404.49
#2020-12-04|2426.31
#2020-12-07|2386.85
#2020-12-08|2359.07
#2020-12-09|2409.30
#2020-12-10|2375.08
#2020-12-11|2363.40
#2020-12-14|2356.58
#2020-12-15|2369.07
#2020-12-16|2384.60
#2020-12-17|2384.20
#2020-12-18|2368.11
#2020-12-21|2374.88
#2020-12-22|2331.68
#2020-12-23|2334.72
#2020-12-24|2360.57
#2020-12-25|2378.03
#2020-12-28|2386.53
#2020-12-29|2441.79
#2020-12-30|2443.19
#2020-12-31|2443.19
#2021-01-01|2443.19
#2021-01-04|2460.84
#2021-01-05|2477.18
#2021-01-06|2451.44
#2021-01-07|2548.81
#2021-01-08|2621.19
#2021-01-11|2605.39
#2021-01-12|2623.41
#2021-01-13|2650.03
#2021-01-14|2646.07
#2021-01-15|2601.39
#2021-01-18|2573.74
#2021-01-19|2623.46
#2021-01-20|2656.41
#2021-01-21|2671.59
#2021-01-22|2665.06
#2021-01-25|2718.60
#2021-01-26|2676.46
#2021-01-27|2664.64
#2021-01-28|2626.72
#2021-01-29|2554.84
#2021-02-01|2593.04
#2021-02-02|2619.95
#2021-02-03|2665.64
#2021-02-04|2623.03
#2021-02-05|2634.40
#2021-02-08|2635.11
#2021-02-09|2642.41
#2021-02-10|2628.59
#2021-02-11|2627.44
#2021-02-12|2627.78
#2021-02-15|2667.43
#2021-02-16|2658.57
#2021-02-17|2634.05
#2021-02-18|2604.30
#2021-02-19|2606.38
#2021-02-22|2615.51
#2021-02-23|2602.59
#2021-02-24|2523.28
#2021-02-25|2572.96
#2021-02-26|2448.95
#2021-03-01|2488.93
#2021-03-02|2511.96
#2021-03-03|2502.03
#2021-03-04|2468.85
#2021-03-05|2491.75
#2021-03-08|2469.93
#2021-03-09|2470.95
#2021-03-10|2495.47
#2021-03-11|2541.64
#2021-03-12|2597.93
#2021-03-15|2609.85
#2021-03-16|2568.03
#2021-03-17|2555.48
#2021-03-18|2607.58
#2021-03-19|2595.22
#2021-03-22|2556.92
#2021-03-23|2526.80
#2021-03-24|2487.31
#2021-03-25|2527.53
#2021-03-26|2545.79
#2021-03-29|2562.89
#2021-03-30|2562.13
#2021-03-31|2527.70
#2021-04-01|2544.54
#2021-04-02|2569.53
#2021-04-05|2573.69
#2021-04-06|2565.36
#2021-04-07|2574.54
#2021-04-08|2584.37
#2021-04-09|2588.31
#2021-04-12|2551.59
#2021-04-13|2586.21
#2021-04-14|2602.60
#2021-04-15|2615.00
#2021-04-16|2625.28
#2021-04-19|2661.28
#2021-04-20|2633.60
#2021-04-21|2564.74
#2021-04-22|2627.05
#2021-04-23|2600.15
#2021-04-26|2613.69
#2021-04-27|2576.39
#2021-04-28|2554.26
#2021-04-29|2588.78
#2021-04-30|2556.96
#2021-05-03|2540.67
#2021-05-04|2544.89
#2021-05-05|2544.63
#2021-05-06|2604.19
#2021-05-07|2601.23
#2021-05-10|2619.80
#2021-05-11|2571.67
#2021-05-12|2478.71
#2021-05-13|2472.02
#2021-05-14|2511.11
#2021-05-17|2505.21
#2021-05-18|2547.42
#2021-05-19|2527.97
#2021-05-20|2536.64
#2021-05-21|2539.47
#2021-05-24|2563.86
#2021-05-25|2576.61
#2021-05-26|2555.70
#2021-05-27|2488.59
#2021-05-28|2566.46
#2021-05-31|2529.70
#2021-06-01|2553.33
#2021-06-02|2579.66
#2021-06-03|2572.73
#2021-06-04|2589.69
#2021-06-07|2592.81
#2021-06-08|2558.72
#2021-06-09|2515.16
#2021-06-10|2517.80
#2021-06-11|2533.86
#2021-06-14|2537.14
#2021-06-15|2547.10
#2021-06-16|2546.09
#2021-06-17|2534.88
#2021-06-18|2532.06
#2021-06-21|2442.22
#2021-06-22|2500.55
#2021-06-23|2479.50
#2021-06-24|2479.99
#2021-06-25|2518.07
#2021-06-28|2522.77
#2021-06-29|2516.68
#2021-06-30|2506.74
#2021-07-01|2497.78
#2021-07-02|2508.71
#2021-07-05|2523.80
#2021-07-06|2538.58
#2021-07-07|2482.96
#2021-07-08|2468.36
#2021-07-09|2428.62
#2021-07-12|2493.36
#2021-07-13|2506.26
#2021-07-14|2487.27
#2021-07-15|2455.37
#2021-07-16|2457.80
#2021-07-19|2435.60
#2021-07-20|2388.84
#2021-07-21|2408.51
#2021-07-22|2421.05
#2021-07-23|2414.24
#2021-07-26|2435.10
#2021-07-27|2466.66
#2021-07-28|2446.35
#2021-07-29|2470.50
#2021-07-30|2447.83
#2021-08-02|2520.63
#2021-08-03|2515.69
#2021-08-04|2483.01
#2021-08-05|2485.18
#2021-08-06|2455.97
#2021-08-09|2454.84
#2021-08-10|2444.12
#2021-08-11|2454.40
#2021-08-12|2500.15
#2021-08-13|2496.10
#2021-08-16|2471.20
#2021-08-17|2461.09
#2021-08-18|2476.28
#2021-08-19|2443.09
#2021-08-20|2422.34
#2021-08-23|2416.36
#2021-08-24|2437.55
#2021-08-25|2426.72
#2021-08-26|2407.79
#2021-08-27|2397.24
#2021-08-30|2426.08
#2021-08-31|2454.00
#2021-09-01|2450.78
#2021-09-02|2462.32
#2021-09-03|2525.81
#2021-09-06|2553.10
#2021-09-07|2581.71
#2021-09-08|2600.91
#2021-09-09|2601.22
#2021-09-10|2645.16
#2021-09-13|2672.80
#2021-09-14|2698.95
#2021-09-15|2667.55
#2021-09-16|2655.11
#2021-09-17|2650.56
#2021-09-20|2659.07
#2021-09-21|2637.42
#2021-09-22|2586.38
#2021-09-23|2602.90
#2021-09-24|2604.63
#2021-09-27|2596.72
#2021-09-28|2580.89
#2021-09-29|2531.76
#2021-09-30|2510.06
#2021-10-01|2457.18
#2021-10-04|2432.09
#2021-10-05|2391.65
#2021-10-06|2414.27
#2021-10-07|2394.64
#2021-10-08|2415.94
#2021-10-11|2438.01
#2021-10-12|2448.26
#2021-10-13|2434.95
#2021-10-14|2476.52
#2021-10-15|2514.13
#2021-10-18|2503.13
#2021-10-19|2512.08
#2021-10-20|2502.11
#2021-10-21|2471.41
#2021-10-22|2475.06
#2021-10-25|2475.53
#2021-10-26|2489.64
#2021-10-27|2521.97
#2021-10-28|2548.27
#2021-10-29|2525.98
#2021-11-01|2545.39
#2021-11-02|2528.28
#2021-11-03|2498.44
#2021-11-04|2529.47
#2021-11-05|2500.14
#2021-11-08|2503.24
#2021-11-09|2469.50
#2021-11-10|2431.08
#2021-11-11|2447.27
#2021-11-12|2488.90
#2021-11-15|2488.23
#2021-11-16|2473.42
#2021-11-17|2475.47
#2021-11-18|2473.57
#2021-11-19|2490.26
#2021-11-22|2466.31
#2021-11-23|2451.54
#2021-11-24|2418.11
#2021-11-25|2438.13
#2021-11-26|2397.34
#2021-11-29|2348.19
#2021-11-30|2327.44
#2021-12-01|2365.66
#2021-12-02|2348.97
#2021-12-03|2376.90
#2021-12-06|2377.10
#2021-12-07|2402.64
#2021-12-08|2436.01
#2021-12-09|2425.96
#2021-12-10|2404.27
#2021-12-13|2408.23
#2021-12-14|2389.48
#2021-12-15|2380.14
#2021-12-16|2418.83
#2021-12-17|2392.49
#2021-12-20|2317.10
#2021-12-21|2336.31
#2021-12-22|2317.39
#2021-12-23|2348.35
#2021-12-24|2340.87
#2021-12-27|2325.11
#2021-12-28|2353.53
#2021-12-29|2339.96
#2021-12-30|2320.60
#2021-12-31|2321.15
#2022-01-03|2317.69
#2022-01-04|2358.93
#2022-01-05|2376.40
#2022-01-06|2343.35
#2022-01-07|2370.37
#2022-01-10|2377.62
#2022-01-11|2364.45
#2022-01-12|2453.32
#2022-01-13|2454.98
#2022-01-14|2401.89
#2022-01-17|2381.73
#2022-01-18|2365.44
#2022-01-19|2311.25
#2022-01-20|2360.62
#2022-01-21|2336.53
#2022-01-24|2313.07
#2022-01-25|2247.55
#2022-01-26|2241.46
#2022-01-27|2145.05
#2022-01-28|2252.75
#2022-01-31|2255.42
#2022-02-01|2233.54
#2022-02-02|2298.67
#2022-02-03|2268.75
#2022-02-04|2280.59
#2022-02-07|2243.99
#2022-02-08|2217.80
#2022-02-09|2232.27
#2022-02-10|2274.97
#2022-02-11|2261.44
#2022-02-14|2226.00
#2022-02-15|2178.91
#2022-02-16|2249.56
#2022-02-17|2225.34
#2022-02-18|2199.87
#2022-02-21|2162.58
#2022-02-22|2110.71
#2022-02-23|2111.37
#2022-02-24|2078.40
#2022-02-25|2110.16
#2022-02-28|2135.90
#2022-03-01|2153.18
#2022-03-02|2099.32
#2022-03-03|2110.37
#2022-03-04|2059.59
#2022-03-07|1958.93
#2022-03-08|1919.17
#2022-03-09|1914.91
#2022-03-10|2035.49
#2022-03-11|1970.68
#2022-03-14|1965.99
#2022-03-15|1979.44
#2022-03-16|1998.28
#2022-03-17|2062.15
#2022-03-18|2076.98
#2022-03-21|2075.42
#2022-03-22|2069.09
#2022-03-23|2115.21
#2022-03-24|2114.65
#2022-03-25|2134.88
#2022-03-28|2079.32
#2022-03-29|2113.77
#2022-03-30|2118.57
#2022-03-31|2125.11
#2022-04-01|2091.22
#2022-04-04|2092.08
#2022-04-05|2073.73
#2022-04-06|2026.76
#2022-04-07|1988.81
#2022-04-08|1993.08
#2022-04-11|1973.25
#2022-04-12|1931.63
#2022-04-13|1957.18
#2022-04-14|1980.46
#2022-04-15|1961.65
#2022-04-18|1922.60
#2022-04-19|1924.70
#2022-04-20|1953.08
#2022-04-21|1963.82
#2022-04-22|1935.64
#2022-04-25|1920.07
#2022-04-26|1917.18
#2022-04-27|1865.97
#2022-04-28|1906.77
#2022-04-29|1937.86
#2022-05-02|1928.15
#2022-05-03|1927.52
#2022-05-04|1928.28
#2022-05-05|1924.98
#2022-05-06|1959.69
#2022-05-09|1931.89
#2022-05-10|1929.91
#2022-05-11|1931.93
#2022-05-12|1930.10
#2022-05-13|1943.52
#2022-05-16|1932.40
#2022-05-17|1937.74
#2022-05-18|1976.09
#2022-05-19|1952.28
#2022-05-20|1980.11
#2022-05-23|1985.74
#2022-05-24|1978.63
#2022-05-25|1973.45
#2022-05-26|1966.14
#2022-05-27|1998.47
#2022-05-30|2037.66
#2022-05-31|2039.81
#2022-06-01|2047.25
#2022-06-02|2031.83
#2022-06-03|2035.18
#2022-06-06|2027.19
#2022-06-07|2003.90
#2022-06-08|2016.86
#2022-06-09|2003.62
#2022-06-10|1986.68
#2022-06-13|1916.25
#2022-06-14|1900.82
#2022-06-15|1896.30
#2022-06-16|1925.90
#2022-06-17|1836.69
#2022-06-20|1774.29
#2022-06-21|1785.32
#2022-06-22|1759.47
#2022-06-23|1730.50
#2022-06-24|1751.42
#2022-06-27|1795.48
#2022-06-28|1799.17
#2022-06-29|1763.34
#2022-06-30|1743.63
#2022-07-01|1746.89
#2022-07-04|1752.72
#2022-07-05|1763.39
#2022-07-06|1739.57
#2022-07-07|1770.25
#2022-07-08|1775.48
#2022-07-11|1761.25
#2022-07-12|1719.68
#2022-07-13|1728.23
#2022-07-14|1715.60
#2022-07-15|1704.49
#2022-07-18|1714.10
#2022-07-19|1744.18
#2022-07-20|1796.05
#2022-07-21|1812.50
#2022-07-22|1826.44
#2022-07-25|1794.15
#2022-07-26|1800.99
#2022-07-27|1798.95
#2022-07-28|1876.40
#2022-07-29|1884.70
#2022-08-01|1943.56
#2022-08-02|1911.16
#2022-08-03|1878.61
#2022-08-04|1885.01
#2022-08-05|1880.64
#2022-08-08|1898.36
#2022-08-09|1907.76
#2022-08-10|1930.94
#2022-08-11|1934.68
#2022-08-12|1952.50
#2022-08-15|1985.97
#2022-08-16|1958.35
#2022-08-17|1952.61
#2022-08-18|1925.43
#2022-08-19|1897.08
#2022-08-22|1882.01
#2022-08-23|1874.68
#2022-08-24|1864.29
#2022-08-25|1868.02
#2022-08-26|1873.41
#2022-08-29|1815.15
#2022-08-30|1826.79
#2022-08-31|1831.73
#2022-09-01|1786.21
#2022-09-02|1779.47
#2022-09-05|1782.19
#2022-09-06|1765.91
#2022-09-07|1734.85
#2022-09-08|1785.25
#2022-09-09|1806.23
#2022-09-12|1816.70
#2022-09-13|1808.75
#2022-09-14|1779.55
#2022-09-15|1766.29
#2022-09-16|1734.76
#2022-09-19|1728.97
#2022-09-20|1724.62
#2022-09-21|1703.01
#2022-09-22|1711.96
#2022-09-23|1689.98
#2022-09-26|1595.37
#2022-09-27|1600.25
#2022-09-28|1571.03
#2022-09-29|1589.03
#2022-09-30|1566.15
#2022-10-03|1601.79
#2022-10-04|1640.83
#2022-10-05|1668.12
#2022-10-06|1682.35
#2022-10-07|1660.81
#2022-10-10|1655.22
#2022-10-11|1622.09
#2022-10-12|1596.15
#2022-10-13|1579.17
#2022-10-14|1598.50
#2022-10-17|1573.18
#2022-10-18|1611.44
#2022-10-19|1605.09
#2022-10-20|1574.14
#2022-10-21|1556.12
#2022-10-24|1586.99
#2022-10-25|1593.17
#2022-10-26|1626.67
#2022-10-27|1641.43
#2022-10-28|1620.14
#2022-10-31|1630.71
#2022-11-01|1669.70
#2022-11-02|1653.75
#2022-11-03|1647.31
#2022-11-04|1653.43
#2022-11-07|1689.51
#2022-11-08|1720.63
#2022-11-09|1744.08
#2022-11-10|1754.59
#2022-11-11|1879.88
#2022-11-14|1868.13
#2022-11-15|1880.30
#2022-11-16|1886.14
#2022-11-17|1853.31
#2022-11-18|1857.89
#2022-11-21|1839.59
#2022-11-22|1851.75
#2022-11-23|1876.58
#2022-11-24|1934.02
#2022-11-25|1926.60
#2022-11-28|1912.74
#2022-11-29|1908.21
#2022-11-30|1914.28
#2022-12-01|1967.92
#2022-12-02|1932.62
#2022-12-05|1917.45
#2022-12-06|1897.65
#2022-12-07|1878.95
#2022-12-08|1867.33
#2022-12-09|1863.03
#2022-12-12|1848.64
#2022-12-13|1874.66
#2022-12-14|1933.82
#2022-12-15|1894.05
#2022-12-16|1876.45
#2022-12-19|1854.16
#2022-12-20|1890.31
#2022-12-21|1862.78
#2022-12-22|1870.92
#2022-12-23|1834.04
#2022-12-26|1855.27
#2022-12-27|1838.25
#2022-12-28|1820.65
#2022-12-29|1814.73
#2022-12-30|1823.44
#2023-01-02|1825.36
#2023-01-03|1834.93
#2023-01-04|1792.06
#2023-01-05|1773.24
#2023-01-06|1804.41
#2023-01-09|1833.98
#2023-01-10|1863.59
#2023-01-11|1871.93
#2023-01-12|1911.10
#2023-01-13|1931.27
#2023-01-16|1900.41
#2023-01-17|1915.08
#2023-01-18|1938.82
#2023-01-19|1927.31
#2023-01-20|1914.57
#2023-01-23|1931.15
#2023-01-24|1956.62
#2023-01-25|1986.86
#2023-01-26|2004.15
#2023-01-27|2046.52
#2023-01-30|2084.44
#2023-01-31|2083.44
#2023-02-01|2099.15
#2023-02-02|2083.89
#2023-02-03|2049.28
#2023-02-06|2020.62
#2023-02-07|2060.71
#2023-02-08|2048.45
#2023-02-09|2071.97
#2023-02-10|2066.09
#2023-02-13|2024.76
#2023-02-14|2037.27
#2023-02-15|2018.02
#2023-02-16|2055.54
#2023-02-17|2026.10
#2023-02-20|2020.49
#2023-02-21|2027.33
#2023-02-22|1988.97
#2023-02-23|1989.23
#2023-02-24|1980.88
#2023-02-27|1978.36
#2023-02-28|1979.43
#2023-03-01|1984.15
#2023-03-02|1977.71
#2023-03-03|2033.47
#2023-03-06|2081.90
#2023-03-07|2082.17
#2023-03-08|2057.46
#2023-03-09|2078.54
#2023-03-10|2090.76
#2023-03-13|2098.85
#2023-03-14|2041.32
#2023-03-15|2081.22
#2023-03-16|2064.52
#2023-03-17|2067.39
#2023-03-20|2041.04
#2023-03-21|2029.68
#2023-03-22|2078.66
#2023-03-23|2107.36
#2023-03-24|2112.64
#2023-03-27|2110.98
#2023-03-28|2116.89
#2023-03-29|2118.40
#2023-03-30|2119.73
#2023-03-31|2162.30
#2023-04-03|2155.32
#2023-04-04|2160.85
#2023-04-05|2140.92
#2023-04-06|2079.60
#2023-04-07|2089.39
#2023-04-10|2087.79
#2023-04-11|2125.38
#2023-04-12|2140.38
#2023-04-13|2172.43
#2023-04-14|2172.42
#2023-04-17|2166.16
#2023-04-18|2181.97
#2023-04-19|2148.04
#2023-04-20|2146.66
#2023-04-21|2134.28
#2023-04-24|2119.41
#2023-04-25|2121.41
#2023-04-26|2105.07
#2023-04-27|2109.82
#2023-04-28|2056.05
#2023-05-01|2072.00
#2023-05-02|2083.71
#2023-05-03|2090.07
#2023-05-04|2113.04
#2023-05-05|2100.41
#2023-05-08|2088.19
#2023-05-09|2094.16
#2023-05-10|2098.27
#2023-05-11|2086.64
#2023-05-12|2070.73
#2023-05-15|2069.06
#2023-05-16|2072.91
#2023-05-17|2072.21
#2023-05-18|2093.71
#2023-05-19|2121.37
#2023-05-22|2127.28
#2023-05-23|2139.42
#2023-05-24|2122.86
#2023-05-25|2120.97
#2023-05-26|2107.18
#2023-05-29|2128.47
#2023-05-30|2132.42
#2023-05-31|2093.23
#2023-06-01|2106.53
#2023-06-02|2144.22
#2023-06-05|2193.82
#2023-06-06|2218.67
#2023-06-07|2205.41
#2023-06-08|2188.37
#2023-06-09|2218.68
#2023-06-12|2227.10
#2023-06-13|2263.22
#2023-06-14|2285.09
#2023-06-15|2269.03
#2023-06-16|2284.78
#2023-06-19|2262.78
#2023-06-20|2257.34
#2023-06-21|2221.01
#2023-06-22|2192.06
#2023-06-23|2148.25
#2023-06-26|2181.05
#2023-06-27|2180.81
#2023-06-28|2193.11
#2023-06-29|2183.17
#2023-06-30|2184.05
#2023-07-03|2250.93
#2023-07-04|2219.90
#2023-07-05|2211.04
#2023-07-06|2176.38
#2023-07-07|2166.33
#2023-07-10|2171.95
#2023-07-11|2179.11
#2023-07-12|2184.03
#2023-07-13|2235.46
#2023-07-14|2234.25
#2023-07-17|2219.08
#2023-07-18|2240.25
#2023-07-19|2245.21
#2023-07-20|2210.83
#2023-07-21|2175.42
#2023-07-24|2213.61
#2023-07-25|2224.22
#2023-07-26|2237.30
#2023-07-27|2182.71
#2023-07-28|2178.80
#2023-07-31|2195.80
#2023-08-01|2182.94
#2023-08-02|2134.49
#2023-08-03|2134.85
#2023-08-04|2122.11
#2023-08-07|2122.36
#2023-08-08|2106.24
#2023-08-09|2112.80
#2023-08-10|2122.64
#2023-08-11|2110.30
#2023-08-14|2071.60
#2023-08-15|2077.36
#2023-08-16|2037.46
#2023-08-17|2039.84
#2023-08-18|2029.32
#2023-08-21|2016.50
#2023-08-22|2040.16
#2023-08-23|2044.13
#2023-08-24|2042.38
#2023-08-25|2007.80
#2023-08-28|2031.80
#2023-08-29|2036.25
#2023-08-30|2062.23
#2023-08-31|2088.22
#2023-09-01|2082.63
#2023-09-04|2102.00
#2023-09-05|2108.26
#2023-09-06|2101.89
#2023-09-07|2089.30
#2023-09-08|2053.22
#2023-09-11|2058.84
#2023-09-12|2075.50
#2023-09-13|2048.19
#2023-09-14|2087.87
#2023-09-15|2104.03
#2023-09-18|2107.36
#2023-09-19|2085.04
#2023-09-20|2081.84
#2023-09-21|2065.17
#2023-09-22|2045.51
#2023-09-25|2013.86
#2023-09-26|2001.68
#2023-09-27|1988.97
#2023-09-28|1969.98
#2023-09-29|1968.87
#2023-10-02|1960.87
#2023-10-03|1945.40
#2023-10-04|1885.22
#2023-10-05|1922.55
#2023-10-06|1912.73
#2023-10-09|1920.88
#2023-10-10|1934.72
#2023-10-11|1961.31
#2023-10-12|2004.71
#2023-10-13|1978.48
#2023-10-16|1948.76
#2023-10-17|1957.84
#2023-10-18|1949.37
#2023-10-19|1915.58
#2023-10-20|1878.29
#2023-10-23|1860.69
#2023-10-24|1877.80
#2023-10-25|1853.22
#2023-10-26|1787.35
#2023-10-27|1837.28
#2023-10-30|1883.43
#2023-10-31|1842.99
#2023-11-01|1887.79
#2023-11-02|1961.30
#2023-11-03|1985.24
#2023-11-06|2093.25
#2023-11-07|2061.02
#2023-11-08|2005.10
#2023-11-09|2005.83
#2023-11-10|1991.54
#2023-11-13|1974.36
#2023-11-14|2001.57
#2023-11-15|2054.92
#2023-11-16|2069.89
#2023-11-17|2102.86
#2023-11-20|2113.96
#2023-11-21|2122.24
#2023-11-22|2102.43
#2023-11-23|2113.36
#2023-11-24|2118.38
#2023-11-27|2116.31
#2023-11-28|2133.01
#2023-11-29|2147.44
#2023-11-30|2155.45
#2023-12-01|2134.76
#2023-12-04|2109.61
#2023-12-05|2073.99
#2023-12-06|2105.43
#2023-12-07|2098.67
#2023-12-08|2074.12
#2023-12-11|2057.94
#2023-12-12|2068.62
#2023-12-13|2063.30
#2023-12-14|2139.62
#2023-12-15|2218.46
#2023-12-18|2214.25
#2023-12-19|2209.21
#2023-12-20|2268.47
#2023-12-21|2261.51
#2023-12-22|2275.69
#2023-12-25|2261.60
#2023-12-26|2254.26
#2023-12-27|2289.43
#2023-12-28|2335.37
#2023-12-29|2333.47
#2024-01-01|2333.47
#2024-01-02|2311.17
#2024-01-03|2274.50
#2024-01-04|2258.61
#2024-01-05|2244.10
#2024-01-08|2239.04
#2024-01-09|2212.40
#2024-01-10|2194.68
#2024-01-11|2215.17
#2024-01-12|2242.59
#2024-01-15|2267.39
#2024-01-16|2232.06
#2024-01-17|2153.53
#2024-01-18|2145.21
#2024-01-19|2156.11
#2024-01-22|2164.34
#2024-01-23|2151.95
#2024-01-24|2165.95
#2024-01-25|2156.01
#2024-01-26|2137.88
#2024-01-29|2137.38
#2024-01-30|2164.53
#2024-01-31|2201.28
#2024-02-01|2197.06
#2024-02-02|2217.63
#2024-02-05|2202.49
#2024-02-06|2181.61
#2024-02-07|2196.69
#2024-02-08|2205.42
#2024-02-09|2194.91
#2024-02-12|2193.36
#2024-02-13|2207.87
#2024-02-14|2182.09
#2024-02-15|2244.35
#2024-02-16|2275.22
#2024-02-19|2271.17
#2024-02-20|2265.43
#2024-02-21|2256.67
#2024-02-22|2284.55
#2024-02-23|2278.34
#2024-02-26|2296.86
#2024-02-27|2296.32
#2024-02-28|2281.33
#2024-02-29|2299.63
#2024-03-01|2339.62
#2024-03-04|2363.89
#2024-03-05|2348.26
#2024-03-06|2352.85
#2024-03-07|2348.21
#2024-03-08|2392.53
#2024-03-11|2343.83
#2024-03-12|2362.18
#2024-03-13|2375.70
#2024-03-14|2362.46
#2024-03-15|2340.79
#2024-03-18|2391.41
#2024-03-19|2390.20
#2024-03-20|2375.38
#2024-03-21|2423.05
#2024-03-22|2432.90
#2024-03-25|2395.33
#2024-03-26|2414.38
#2024-03-27|2423.14
#2024-03-28|2376.32
#2024-03-29|2367.81
#2024-04-01|2296.74
#2024-04-02|2298.63
#2024-04-03|2270.67
#2024-04-04|2295.95
#2024-04-05|2256.07
#2024-04-08|2257.60
#2024-04-09|2320.98
#2024-04-10|2314.93
#2024-04-11|2310.63
#2024-04-12|2309.05
#2024-04-15|2294.44
#2024-04-16|2233.58
#2024-04-17|2234.62
#2024-04-18|2251.54
#2024-04-19|2183.73
#2024-04-22|2188.99
#2024-04-23|2201.90
#2024-04-24|2256.90
#2024-04-25|2205.38
#2024-04-26|2114.23
#2024-04-29|2121.62
#2024-04-30|2168.74
#2024-05-01|2140.08
#2024-05-02|2162.57
#2024-05-03|2176.13
#2024-05-06|2161.90
#2024-05-07|2135.91
#2024-05-08|2085.84
#2024-05-09|2103.22
#2024-05-10|2091.59
#2024-05-13|2096.76
#2024-05-14|2094.19
#2024-05-15|2100.91
#2024-05-16|2107.38
#2024-05-17|2084.53
#2024-05-20|2133.32
#2024-05-21|2106.39
#2024-05-22|2058.63
#2024-05-23|2080.02
#2024-05-24|2066.67
#2024-05-27|2085.09
#2024-05-28|2093.61
#2024-05-29|2052.36
#2024-05-30|2023.44
#2024-05-31|2056.14
#2024-06-03|2097.34
#2024-06-04|2115.25
#2024-06-05|2086.65
#2024-06-06|2115.10
#2024-06-07|2132.62
#2024-06-10|2147.73
#2024-06-11|2134.67
#2024-06-12|2143.85
#2024-06-13|2124.86
#2024-06-14|2105.64
#2024-06-17|2048.84
#2024-06-18|2079.70
#2024-06-19|2094.15
#2024-06-20|2098.78
#2024-06-21|2069.28
#2024-06-24|2060.64
#2024-06-25|2091.18
#2024-06-26|2097.12
#2024-06-27|2093.29
#2024-06-28|2101.13
#2024-07-01|2093.10
#2024-07-02|2102.80
#2024-07-03|2141.28
#2024-07-04|2153.46
#2024-07-05|2143.78
#2024-07-08|2155.43
#2024-07-09|2188.63
#2024-07-10|2207.73
#2024-07-11|2261.97
#2024-07-12|2250.93
#2024-07-15|2250.48
#2024-07-16|2245.45
#2024-07-17|2309.29
#2024-07-18|2282.84
#2024-07-19|2279.33
#2024-07-22|2242.66
#2024-07-23|2252.85
#2024-07-24|2242.96
#2024-07-25|2178.53
#2024-07-26|2195.56
#2024-07-29|2319.64
#2024-07-30|2296.05
#2024-07-31|2366.32
#2024-08-01|2291.63
#2024-08-02|2163.67
#2024-08-05|1955.34
#2024-08-06|2175.61
#2024-08-07|2135.67
#2024-08-08|2121.94
#2024-08-09|2136.64
#2024-08-12|2117.67
#2024-08-13|2207.56
#2024-08-14|2206.55
#2024-08-15|2155.92
#2024-08-16|2260.50
#2024-08-19|2229.17
#2024-08-20|2263.69
#2024-08-21|2236.96
#2024-08-22|2270.04
#2024-08-23|2314.13
#2024-08-26|2340.82
#2024-08-27|2337.95
#2024-08-28|2326.67
#2024-08-29|2318.09
#2024-08-30|2322.11
#2024-09-02|2313.58
#2024-09-03|2339.11
#2024-09-04|2218.86
#2024-09-05|2216.81
#2024-09-06|2213.80
#2024-09-09|2175.23
#2024-09-10|2158.81
#2024-09-11|2153.45
#2024-09-12|2223.14
#2024-09-13|2233.11
#2024-09-16|2236.38
#2024-09-17|2202.06
#2024-09-18|2193.55
#2024-09-19|2232.96
#2024-09-20|2247.09
#2024-09-23|2262.20
#2024-09-24|2281.73
#2024-09-25|2280.16
#2024-09-26|2331.72
#2024-09-27|2458.72
#2024-09-30|2336.17
#2024-10-01|2374.86
#2024-10-02|2275.12
#2024-10-03|2293.22
#2024-10-04|2261.89
#2024-10-07|2307.51
#2024-10-08|2280.14
#2024-10-09|2284.53
#2024-10-10|2303.05
#2024-10-11|2272.94
#2024-10-14|2260.74
#2024-10-15|2260.70
#2024-10-16|2225.13
#2024-10-17|2193.22
#2024-10-18|2203.68
#2024-10-21|2182.29
#2024-10-22|2148.84
#2024-10-23|2111.10
#2024-10-24|2121.86
#2024-10-25|2110.81
#2024-10-28|2069.79
#2024-10-29|2080.32
#2024-10-30|2101.06
#2024-10-31|2131.68
#2024-11-01|2066.81
#2024-11-04|2087.56
#2024-11-05|2137.50
#2024-11-06|2136.73
#2024-11-07|2173.60
#2024-11-08|2183.09
#2024-11-11|2137.92
#2024-11-12|2120.16
#2024-11-13|2068.82
#2024-11-14|2045.02
#2024-11-15|2055.34
#2024-11-18|2040.61
#2024-11-19|2070.31
#2024-11-20|2041.06
#2024-11-21|2045.12
#2024-11-22|2054.98
#2024-11-25|2102.88
#2024-11-26|2090.38
#2024-11-27|2081.18
#2024-11-28|2079.20
#2024-11-29|2088.86
#2024-12-02|2093.76
#2024-12-03|2130.20
#2024-12-04|2096.36
#2024-12-05|2079.05
#2024-12-06|2078.30
#2024-12-09|2063.10
#2024-12-10|2059.53
#2024-12-11|2043.41
#2024-12-12|2048.40
#2024-12-13|1989.93
#2024-12-16|1974.21
#2024-12-17|1974.18
#2024-12-18|1963.77
#2024-12-19|1899.66
#2024-12-20|1898.73
#2024-12-23|1910.12
#2024-12-24|1917.33
#2024-12-25|1920.80
#2024-12-26|1926.81
#2024-12-27|1962.04
#2024-12-30|1955.39
#2024-12-31|1955.87
#2025-01-01|1955.87
#2025-01-02|1953.38
#2025-01-03|1957.27
#2025-01-06|1934.32
#2025-01-07|1949.93
#2025-01-08|1933.74
#2025-01-09|1929.44
#2025-01-10|1928.08
#2025-01-13|1925.98
#2025-01-14|1891.60
#2025-01-15|1914.38
#2025-01-16|1939.47
#2025-01-17|1909.25
#2025-01-20|1943.11
#2025-01-21|1949.07
#2025-01-22|1953.90
#2025-01-23|1949.20
#2025-01-24|1956.73
#2025-01-27|1977.97
#2025-01-28|1942.38
#2025-01-29|1915.81
#2025-01-30|1923.56
#2025-01-31|1913.06
#2025-02-03|1831.15
#2025-02-04|1843.19
#2025-02-05|1880.70
#2025-02-06|1917.02
#2025-02-07|1915.52
#2025-02-10|1928.71
#2025-02-11|1917.09
#2025-02-12|1846.99
#2025-02-13|1919.22
#2025-02-14|1902.99
#2025-02-17|1894.25
#2025-02-18|1881.43
#2025-02-19|1894.33
#2025-02-20|1909.92
#2025-02-21|1933.73
#2025-02-24|1939.12
#2025-02-25|1933.17
#2025-02-26|1924.39
#2025-02-27|1925.16
#2025-02-28|1871.47
#2025-03-03|1892.61
#2025-03-04|1889.69
#2025-03-05|1896.74
#2025-03-06|1949.75
#2025-03-07|1918.09
#2025-03-10|1926.41
#2025-03-11|1891.95
#2025-03-12|1896.26
#2025-03-13|1904.08
#2025-03-14|1898.52
#2025-03-17|1909.64
#2025-03-18|1912.69
#2025-03-19|1923.38
#2025-03-20|1937.84
#2025-03-21|1913.79
#2025-03-24|1883.30
#2025-03-25|1908.87
#2025-03-26|1902.44
#2025-03-27|1908.59
#2025-03-28|1892.16
#2025-03-31|1831.81
#2025-04-01|1843.15
#2025-04-02|1830.29
#2025-04-03|1772.12
#2025-04-04|1744.21
#2025-04-07|1575.74
#2025-04-08|1700.68
#2025-04-09|1634.61
#2025-04-10|1805.96
#2025-04-11|1736.44
#2025-04-14|1777.15
#2025-04-15|1781.36
#2025-04-16|1754.03
#2025-04-17|1767.43
#2025-04-18|1756.40
#2025-04-21|1745.63
#2025-04-22|1736.42
#2025-04-23|1742.28
#2025-04-24|1788.74
#2025-04-25|1813.56
#2025-04-28|1874.04
#2025-04-29|1880.42
#2025-04-30|1886.33
#2025-05-01|1877.18
#2025-05-02|1933.45
#2025-05-05|1936.54
#2025-05-06|1949.15
#2025-05-07|1904.25
#2025-05-08|1886.84
#2025-05-09|1919.20
#2025-05-12|1897.43
#2025-05-13|1975.50
#2025-05-14|1959.12
#2025-05-15|1971.50
#2025-05-16|1983.98
#2025-05-19|1964.62
#2025-05-20|1963.90
#2025-05-21|1971.44
#2025-05-22|1964.81
#2025-05-23|1985.61
#2025-05-26|1996.29
#2025-05-27|1985.95
#2025-05-28|1973.55
#2025-05-29|2008.34
#2025-05-30|2004.87
#2025-06-02|2003.03
#2025-06-03|1990.01
#2025-06-04|2001.16
#2025-06-05|1974.64
#2025-06-06|1953.41
#2025-06-09|1958.25
#2025-06-10|1974.58
#2025-06-11|2002.78
#2025-06-12|1985.94
#2025-06-13|1934.09
#2025-06-16|1937.31
#2025-06-17|1943.75
#2025-06-18|1966.35
#2025-06-19|1922.77
#2025-06-20|1917.37
#2025-06-23|1886.50
#2025-06-24|1924.26
#2025-06-25|1938.29
#2025-06-26|1989.22
#2025-06-27|2025.15
#2025-06-30|2052.26
#2025-07-01|2053.11
#2025-07-02|2054.00
#2025-07-03|2059.70
#2025-07-04|2073.31
#2025-07-07|2034.95
#2025-07-08|2019.24
#2025-07-09|2017.32
#2025-07-10|1998.42
#2025-07-11|2003.83
#2025-07-14|1990.23
#2025-07-15|1968.24
#2025-07-16|1964.64
#2025-07-17|1972.43
#2025-07-18|1977.05
#2025-07-21|1991.54
#2025-07-22|2020.44
#2025-07-23|2095.61
#2025-07-24|2129.64
#2025-07-25|2003.35
#2025-07-28|1990.26
#2025-07-29|1953.39
#2025-07-30|1962.00
#2025-07-31|1939.21
#2025-08-01|1967.59
#2025-08-04|1963.08
#2025-08-05|1963.62
#2025-08-06|1982.61
#2025-08-07|1993.52
#2025-08-08|1986.12
#2025-08-11|1983.03
#2025-08-12|1995.22
#2025-08-13|2032.70
#2025-08-14|2024.13
#2025-08-15|2059.15
#2025-08-18|2054.15
#2025-08-19|2054.18
#2025-08-20|2059.21
#2025-08-21|2059.11
#2025-08-22|2052.12
#2025-08-25|2075.36
#2025-08-26|2065.68
#2025-08-27|2059.57
#2025-08-28|2074.97
#2025-08-29|2065.92
#2025-09-01|2055.61
#2025-09-02|2045.78
#2025-09-03|2028.12
#2025-09-04|2007.03
#2025-09-05|2044.34
#2025-09-08|2047.83
#2025-09-09|2048.37
#2025-09-10|2037.02
#2025-09-11|2044.22
#2025-09-12|2043.54
#2025-09-15|2047.00
#2025-09-16|2081.83
#2025-09-17|2077.33
#2025-09-18|2070.99
#2025-09-19|2076.61
#2025-09-22|2109.09
#2025-09-23|2110.51
#2025-09-24|2082.49
#2025-09-25|2083.76
#2025-09-26|2101.49
#2025-09-29|2110.36
#2025-09-30|2139.88
#2025-10-01|2135.65
#2025-10-02|2137.07
#2025-10-03|2193.01
#2025-10-06|2220.31
#2025-10-07|2220.11
#2025-10-08|2171.85
#2025-10-09|2181.40
#2025-10-10|2129.81
#2025-10-13|2130.58
#2025-10-14|2113.51
#2025-10-15|2125.06
#2025-10-16|2131.56
#2025-10-17|2106.97
#2025-10-20|2113.04
#2025-10-21|2116.61
#2025-10-22|2127.90
#2025-10-23|2112.28
#2025-10-24|2125.73
#2025-10-27|2098.00
#2025-10-28|2067.89
#2025-10-29|2057.97
#2025-10-30|2015.70
#2025-10-31|2025.05
#2025-11-03|2024.13
#2025-11-04|2033.77
#2025-11-05|1990.61
#2025-11-06|2005.10
#2025-11-07|2012.67
#2025-11-10|2019.28
#2025-11-11|2025.71
#2025-11-12|2030.31
#2025-11-13|2056.26
#2025-11-14|2068.73
#2025-11-17|2038.20
#2025-11-18|1971.98
#2025-11-19|1943.33
#2025-11-20|1947.04
#2025-11-21|1988.64
#2025-11-24|1985.60
#2025-11-25|1980.88
#2025-11-26|2022.99
#2025-11-27|2033.76
#2025-11-28|2056.97
#2025-12-01|2034.50
#2025-12-02|2038.54
#2025-12-03|2037.03
#2025-12-04|2100.15
#2025-12-05|2069.69
#2025-12-08|2076.05
#2025-12-09|2059.44
#2025-12-10|2073.01
#2025-12-11|2030.75
#2025-12-12|2107.48
#2025-12-15|2151.23
#2025-12-16|2093.12
#2025-12-17|2075.70
#2025-12-18|2071.66
#2025-12-19|2049.27
#2025-12-22|2082.00
#2025-12-23|2105.07
#2025-12-24|2111.62
#2025-12-25|2116.82
#2025-12-26|2100.02
#2025-12-29|2110.70
#2025-12-30|2092.58
#2025-12-31|2087.11
#2026-01-01|2087.11
#2026-01-02|2089.24
#2026-01-05|2120.33
#2026-01-06|2209.97
#2026-01-07|2208.62
#2026-01-08|2151.73
#2026-01-09|2162.04
#2026-01-12|2160.94
#2026-01-13|2240.87
#2026-01-14|2292.53
#2026-01-15|2309.79
#2026-01-16|2331.51