Table Data - Nasdaq DM Asia Basic Materials TR Index
| Title | Nasdaq DM Asia Basic Materials TR Index |
|---|---|
| Series ID | NASDAQNQDMASIA55T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-04 |
| Last Updated | 2025-12-04 10:43 PM CST |
| Notes | For more information about this series, see: NQDMASIA55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 660.35 |
| 2001-04-02 | 654.95 |
| 2001-04-03 | 675.52 |
| 2001-04-04 | 691.41 |
| 2001-04-05 | 704.87 |
| 2001-04-06 | 707.94 |
| 2001-04-09 | 690.12 |
| 2001-04-10 | 689.94 |
| 2001-04-11 | 696.01 |
| 2001-04-12 | 713.03 |
| 2001-04-13 | . |
| 2001-04-16 | 711.10 |
| 2001-04-17 | 717.37 |
| 2001-04-18 | 732.88 |
| 2001-04-19 | 739.23 |
| 2001-04-20 | 737.51 |
| 2001-04-23 | 747.72 |
| 2001-04-24 | 750.94 |
| 2001-04-25 | 758.60 |
| 2001-04-26 | 761.98 |
| 2001-04-27 | 756.85 |
| 2001-04-30 | 758.38 |
| 2001-05-01 | 786.80 |
| 2001-05-02 | 780.80 |
| 2001-05-03 | 786.94 |
| 2001-05-04 | 787.07 |
| 2001-05-07 | 780.64 |
| 2001-05-08 | 765.83 |
| 2001-05-09 | 751.37 |
| 2001-05-10 | 753.53 |
| 2001-05-11 | 754.74 |
| 2001-05-14 | 737.38 |
| 2001-05-15 | 744.12 |
| 2001-05-16 | 731.84 |
| 2001-05-17 | 741.41 |
| 2001-05-18 | 735.24 |
| 2001-05-21 | 754.68 |
| 2001-05-22 | 751.86 |
| 2001-05-23 | 769.29 |
| 2001-05-24 | 772.88 |
| 2001-05-25 | 757.13 |
| 2001-05-28 | . |
| 2001-05-29 | 758.92 |
| 2001-05-30 | 750.00 |
| 2001-05-31 | 748.45 |
| 2001-06-01 | 747.98 |
| 2001-06-04 | 745.75 |
| 2001-06-05 | 736.23 |
| 2001-06-06 | 732.68 |
| 2001-06-07 | 744.17 |
| 2001-06-08 | 742.69 |
| 2001-06-11 | 734.96 |
| 2001-06-12 | 711.86 |
| 2001-06-13 | 715.82 |
| 2001-06-14 | 718.87 |
| 2001-06-15 | 705.38 |
| 2001-06-18 | 698.96 |
| 2001-06-19 | 696.27 |
| 2001-06-20 | 693.09 |
| 2001-06-21 | 698.72 |
| 2001-06-22 | 710.59 |
| 2001-06-25 | 705.55 |
| 2001-06-26 | 710.39 |
| 2001-06-27 | 707.19 |
| 2001-06-28 | 693.03 |
| 2001-06-29 | 696.08 |
| 2001-07-02 | 693.42 |
| 2001-07-03 | 694.10 |
| 2001-07-04 | . |
| 2001-07-05 | 671.90 |
| 2001-07-06 | 660.28 |
| 2001-07-09 | 657.67 |
| 2001-07-10 | 662.13 |
| 2001-07-11 | 654.02 |
| 2001-07-12 | 661.96 |
| 2001-07-13 | 660.21 |
| 2001-07-16 | 656.82 |
| 2001-07-17 | 647.19 |
| 2001-07-18 | 636.26 |
| 2001-07-19 | 641.54 |
| 2001-07-20 | 643.59 |
| 2001-07-23 | 620.22 |
| 2001-07-24 | 622.61 |
| 2001-07-25 | 631.91 |
| 2001-07-26 | 632.06 |
| 2001-07-27 | 628.67 |
| 2001-07-30 | 611.71 |
| 2001-07-31 | 625.26 |
| 2001-08-01 | 629.84 |
| 2001-08-02 | 651.21 |
| 2001-08-03 | 648.74 |
| 2001-08-06 | 649.34 |
| 2001-08-07 | 649.96 |
| 2001-08-08 | 652.59 |
| 2001-08-09 | 634.38 |
| 2001-08-10 | 635.96 |
| 2001-08-13 | 622.90 |
| 2001-08-14 | 637.26 |
| 2001-08-15 | 644.47 |
| 2001-08-16 | 639.38 |
| 2001-08-17 | 634.47 |
| 2001-08-20 | 626.62 |
| 2001-08-21 | 635.88 |
| 2001-08-22 | 635.52 |
| 2001-08-23 | 631.73 |
| 2001-08-24 | 628.09 |
| 2001-08-27 | 625.80 |
| 2001-08-28 | 613.66 |
| 2001-08-29 | 609.85 |
| 2001-08-30 | 601.69 |
| 2001-08-31 | 598.31 |
| 2001-09-03 | . |
| 2001-09-04 | 576.41 |
| 2001-09-05 | 566.12 |
| 2001-09-06 | 555.89 |
| 2001-09-07 | 552.39 |
| 2001-09-10 | 533.62 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 515.20 |
| 2001-09-18 | 527.18 |
| 2001-09-19 | 545.05 |
| 2001-09-20 | 536.10 |
| 2001-09-21 | 520.47 |
| 2001-09-24 | 516.62 |
| 2001-09-25 | 529.71 |
| 2001-09-26 | 525.13 |
| 2001-09-27 | 519.27 |
| 2001-09-28 | 532.36 |
| 2001-10-01 | 545.50 |
| 2001-10-02 | 545.48 |
| 2001-10-03 | 540.81 |
| 2001-10-04 | 550.57 |
| 2001-10-05 | 548.44 |
| 2001-10-08 | 550.32 |
| 2001-10-09 | 536.31 |
| 2001-10-10 | 527.43 |
| 2001-10-11 | 538.00 |
| 2001-10-12 | 549.03 |
| 2001-10-15 | 550.22 |
| 2001-10-16 | 553.63 |
| 2001-10-17 | 555.95 |
| 2001-10-18 | 546.29 |
| 2001-10-19 | 546.79 |
| 2001-10-22 | 552.95 |
| 2001-10-23 | 558.42 |
| 2001-10-24 | 561.43 |
| 2001-10-25 | 569.83 |
| 2001-10-26 | 569.53 |
| 2001-10-29 | 560.72 |
| 2001-10-30 | 555.24 |
| 2001-10-31 | 551.26 |
| 2001-11-01 | 553.15 |
| 2001-11-02 | 555.83 |
| 2001-11-05 | 561.03 |
| 2001-11-06 | 570.90 |
| 2001-11-07 | 559.04 |
| 2001-11-08 | 567.94 |
| 2001-11-09 | 560.92 |
| 2001-11-12 | 553.74 |
| 2001-11-13 | 539.95 |
| 2001-11-14 | 536.27 |
| 2001-11-15 | 550.37 |
| 2001-11-16 | 556.00 |
| 2001-11-19 | 558.78 |
| 2001-11-20 | 559.05 |
| 2001-11-21 | 555.60 |
| 2001-11-22 | . |
| 2001-11-23 | 557.05 |
| 2001-11-26 | 575.40 |
| 2001-11-27 | 572.61 |
| 2001-11-28 | 562.26 |
| 2001-11-29 | 561.89 |
| 2001-11-30 | 562.71 |
| 2001-12-03 | 549.97 |
| 2001-12-04 | 556.15 |
| 2001-12-05 | 562.34 |
| 2001-12-06 | 565.86 |
| 2001-12-07 | 556.26 |
| 2001-12-10 | 546.76 |
| 2001-12-11 | 541.08 |
| 2001-12-12 | 554.03 |
| 2001-12-13 | 541.97 |
| 2001-12-14 | 534.59 |
| 2001-12-17 | 520.48 |
| 2001-12-18 | 518.79 |
| 2001-12-19 | 517.39 |
| 2001-12-20 | 522.69 |
| 2001-12-21 | 516.72 |
| 2001-12-24 | 515.10 |
| 2001-12-25 | . |
| 2001-12-26 | 508.10 |
| 2001-12-27 | 516.44 |
| 2001-12-28 | 528.34 |
| 2001-12-31 | 528.95 |
| 2002-01-01 | . |
| 2002-01-02 | 524.73 |
| 2002-01-03 | 526.48 |
| 2002-01-04 | 532.72 |
| 2002-01-07 | 538.24 |
| 2002-01-08 | 520.27 |
| 2002-01-09 | 519.50 |
| 2002-01-10 | 513.41 |
| 2002-01-11 | 511.21 |
| 2002-01-14 | 512.62 |
| 2002-01-15 | 499.33 |
| 2002-01-16 | 500.98 |
| 2002-01-17 | 498.11 |
| 2002-01-18 | 513.42 |
| 2002-01-21 | . |
| 2002-01-22 | 504.23 |
| 2002-01-23 | 500.12 |
| 2002-01-24 | 499.88 |
| 2002-01-25 | 505.17 |
| 2002-01-28 | 512.70 |
| 2002-01-29 | 506.25 |
| 2002-01-30 | 501.29 |
| 2002-01-31 | 501.68 |
| 2002-02-01 | 494.98 |
| 2002-02-04 | 496.13 |
| 2002-02-05 | 488.07 |
| 2002-02-06 | 490.05 |
| 2002-02-07 | 491.99 |
| 2002-02-08 | 493.35 |
| 2002-02-11 | 497.75 |
| 2002-02-12 | 509.56 |
| 2002-02-13 | 517.64 |
| 2002-02-14 | 528.63 |
| 2002-02-15 | 525.84 |
| 2002-02-18 | . |
| 2002-02-19 | 510.19 |
| 2002-02-20 | 507.39 |
| 2002-02-21 | 525.97 |
| 2002-02-22 | 529.08 |
| 2002-02-25 | 527.60 |
| 2002-02-26 | 525.02 |
| 2002-02-27 | 542.67 |
| 2002-02-28 | 552.26 |
| 2002-03-01 | 566.21 |
| 2002-03-04 | 599.68 |
| 2002-03-05 | 587.66 |
| 2002-03-06 | 589.62 |
| 2002-03-07 | 606.72 |
| 2002-03-08 | 610.27 |
| 2002-03-11 | 616.57 |
| 2002-03-12 | 598.62 |
| 2002-03-13 | 580.45 |
| 2002-03-14 | 587.27 |
| 2002-03-15 | 601.54 |
| 2002-03-18 | 590.24 |
| 2002-03-19 | 600.09 |
| 2002-03-20 | 592.61 |
| 2002-03-21 | 590.21 |
| 2002-03-22 | 572.61 |
| 2002-03-25 | 567.57 |
| 2002-03-26 | 570.19 |
| 2002-03-27 | 584.83 |
| 2002-03-28 | 587.24 |
| 2002-03-29 | . |
| 2002-04-01 | 569.73 |
| 2002-04-02 | 579.89 |
| 2002-04-03 | 597.62 |
| 2002-04-04 | 613.38 |
| 2002-04-05 | 619.20 |
| 2002-04-08 | 620.76 |
| 2002-04-09 | 606.23 |
| 2002-04-10 | 609.89 |
| 2002-04-11 | 597.42 |
| 2002-04-12 | 592.56 |
| 2002-04-15 | 602.21 |
| 2002-04-16 | 609.68 |
| 2002-04-17 | 617.47 |
| 2002-04-18 | 627.37 |
| 2002-04-19 | 623.64 |
| 2002-04-22 | 627.45 |
| 2002-04-23 | 634.25 |
| 2002-04-24 | 638.28 |
| 2002-04-25 | 646.77 |
| 2002-04-26 | 638.73 |
| 2002-04-29 | 637.57 |
| 2002-04-30 | 627.93 |
| 2002-05-01 | 633.69 |
| 2002-05-02 | 633.98 |
| 2002-05-03 | 638.96 |
| 2002-05-06 | 636.96 |
| 2002-05-07 | 627.45 |
| 2002-05-08 | 627.11 |
| 2002-05-09 | 632.13 |
| 2002-05-10 | 633.37 |
| 2002-05-13 | 621.23 |
| 2002-05-14 | 610.10 |
| 2002-05-15 | 627.96 |
| 2002-05-16 | 634.59 |
| 2002-05-17 | 645.18 |
| 2002-05-20 | 649.80 |
| 2002-05-21 | 666.02 |
| 2002-05-22 | 674.65 |
| 2002-05-23 | 669.06 |
| 2002-05-24 | 675.27 |
| 2002-05-27 | . |
| 2002-05-28 | 668.99 |
| 2002-05-29 | 661.19 |
| 2002-05-30 | 660.84 |
| 2002-05-31 | 658.33 |
| 2002-06-03 | 667.82 |
| 2002-06-04 | 660.64 |
| 2002-06-05 | 659.66 |
| 2002-06-06 | 654.90 |
| 2002-06-07 | 648.84 |
| 2002-06-10 | 646.26 |
| 2002-06-11 | 645.20 |
| 2002-06-12 | 635.98 |
| 2002-06-13 | 629.40 |
| 2002-06-14 | 632.06 |
| 2002-06-17 | 610.76 |
| 2002-06-18 | 622.10 |
| 2002-06-19 | 603.99 |
| 2002-06-20 | 620.81 |
| 2002-06-21 | 621.92 |
| 2002-06-24 | 626.09 |
| 2002-06-25 | 630.89 |
| 2002-06-26 | 624.47 |
| 2002-06-27 | 627.58 |
| 2002-06-28 | 648.76 |
| 2002-07-01 | 644.31 |
| 2002-07-02 | 641.53 |
| 2002-07-03 | 656.03 |
| 2002-07-04 | . |
| 2002-07-05 | 651.56 |
| 2002-07-08 | 656.60 |
| 2002-07-09 | 667.76 |
| 2002-07-10 | 662.74 |
| 2002-07-11 | 655.68 |
| 2002-07-12 | 658.10 |
| 2002-07-15 | 650.81 |
| 2002-07-16 | 642.04 |
| 2002-07-17 | 643.86 |
| 2002-07-18 | 662.39 |
| 2002-07-19 | 647.43 |
| 2002-07-22 | 639.58 |
| 2002-07-23 | 640.01 |
| 2002-07-24 | 630.93 |
| 2002-07-25 | 625.53 |
| 2002-07-26 | 596.60 |
| 2002-07-29 | 590.32 |
| 2002-07-30 | 593.16 |
| 2002-07-31 | 587.36 |
| 2002-08-01 | 580.29 |
| 2002-08-02 | 569.48 |
| 2002-08-05 | 560.73 |
| 2002-08-06 | 543.29 |
| 2002-08-07 | 567.52 |
| 2002-08-08 | 564.26 |
| 2002-08-09 | 577.48 |
| 2002-08-12 | 567.34 |
| 2002-08-13 | 564.01 |
| 2002-08-14 | 575.14 |
| 2002-08-15 | 576.90 |
| 2002-08-16 | 579.19 |
| 2002-08-19 | 561.35 |
| 2002-08-20 | 557.89 |
| 2002-08-21 | 567.24 |
| 2002-08-22 | 577.10 |
| 2002-08-23 | 581.83 |
| 2002-08-26 | 594.98 |
| 2002-08-27 | 592.30 |
| 2002-08-28 | 582.37 |
| 2002-08-29 | 573.78 |
| 2002-08-30 | 572.87 |
| 2002-09-02 | . |
| 2002-09-03 | 552.16 |
| 2002-09-04 | 536.52 |
| 2002-09-05 | 542.61 |
| 2002-09-06 | 533.37 |
| 2002-09-09 | 543.58 |
| 2002-09-10 | 547.32 |
| 2002-09-11 | 547.86 |
| 2002-09-12 | 549.80 |
| 2002-09-13 | 541.89 |
| 2002-09-16 | 536.71 |
| 2002-09-17 | 545.24 |
| 2002-09-18 | 542.44 |
| 2002-09-19 | 551.81 |
| 2002-09-20 | 535.25 |
| 2002-09-23 | 533.03 |
| 2002-09-24 | 530.90 |
| 2002-09-25 | 525.30 |
| 2002-09-26 | 533.49 |
| 2002-09-27 | 543.13 |
| 2002-09-30 | 543.08 |
| 2002-10-01 | 527.30 |
| 2002-10-02 | 519.44 |
| 2002-10-03 | 507.67 |
| 2002-10-04 | 509.12 |
| 2002-10-07 | 480.96 |
| 2002-10-08 | 481.80 |
| 2002-10-09 | 471.87 |
| 2002-10-10 | 467.82 |
| 2002-10-11 | 475.71 |
| 2002-10-14 | 475.40 |
| 2002-10-15 | 487.64 |
| 2002-10-16 | 495.21 |
| 2002-10-17 | 492.03 |
| 2002-10-18 | 494.88 |
| 2002-10-21 | 495.49 |
| 2002-10-22 | 478.05 |
| 2002-10-23 | 479.55 |
| 2002-10-24 | 472.58 |
| 2002-10-25 | 483.57 |
| 2002-10-28 | 482.89 |
| 2002-10-29 | 487.37 |
| 2002-10-30 | 491.66 |
| 2002-10-31 | 489.47 |
| 2002-11-01 | 490.73 |
| 2002-11-04 | 489.86 |
| 2002-11-05 | 512.71 |
| 2002-11-06 | 509.80 |
| 2002-11-07 | 514.33 |
| 2002-11-08 | 510.57 |
| 2002-11-11 | 504.38 |
| 2002-11-12 | 500.20 |
| 2002-11-13 | 492.67 |
| 2002-11-14 | 484.76 |
| 2002-11-15 | 489.27 |
| 2002-11-18 | 476.77 |
| 2002-11-19 | 474.62 |
| 2002-11-20 | 479.78 |
| 2002-11-21 | 492.07 |
| 2002-11-22 | 498.70 |
| 2002-11-25 | 513.43 |
| 2002-11-26 | 506.64 |
| 2002-11-27 | 507.17 |
| 2002-11-28 | . |
| 2002-11-29 | 525.12 |
| 2002-12-02 | 512.13 |
| 2002-12-03 | 511.86 |
| 2002-12-04 | 497.28 |
| 2002-12-05 | 494.27 |
| 2002-12-06 | 499.18 |
| 2002-12-09 | 502.06 |
| 2002-12-10 | 505.28 |
| 2002-12-11 | 505.30 |
| 2002-12-12 | 501.99 |
| 2002-12-13 | 500.72 |
| 2002-12-16 | 494.99 |
| 2002-12-17 | 496.50 |
| 2002-12-18 | 483.89 |
| 2002-12-19 | 491.53 |
| 2002-12-20 | 496.06 |
| 2002-12-23 | 497.52 |
| 2002-12-24 | 501.13 |
| 2002-12-25 | . |
| 2002-12-26 | 511.63 |
| 2002-12-27 | 518.29 |
| 2002-12-30 | 521.62 |
| 2002-12-31 | 521.03 |
| 2003-01-01 | . |
| 2003-01-02 | 516.16 |
| 2003-01-03 | 516.27 |
| 2003-01-06 | 527.29 |
| 2003-01-07 | 518.58 |
| 2003-01-08 | 510.12 |
| 2003-01-09 | 514.35 |
| 2003-01-10 | 513.97 |
| 2003-01-13 | 516.57 |
| 2003-01-14 | 530.21 |
| 2003-01-15 | 540.02 |
| 2003-01-16 | 540.01 |
| 2003-01-17 | 543.08 |
| 2003-01-20 | . |
| 2003-01-21 | 544.07 |
| 2003-01-22 | 538.19 |
| 2003-01-23 | 548.74 |
| 2003-01-24 | 549.66 |
| 2003-01-27 | 538.30 |
| 2003-01-28 | 532.70 |
| 2003-01-29 | 524.54 |
| 2003-01-30 | 523.21 |
| 2003-01-31 | 519.34 |
| 2003-02-03 | 522.97 |
| 2003-02-04 | 529.31 |
| 2003-02-05 | 533.32 |
| 2003-02-06 | 528.56 |
| 2003-02-07 | 527.48 |
| 2003-02-10 | 525.62 |
| 2003-02-11 | 524.05 |
| 2003-02-12 | 530.76 |
| 2003-02-13 | 527.33 |
| 2003-02-14 | 532.55 |
| 2003-02-17 | . |
| 2003-02-18 | 544.51 |
| 2003-02-19 | 543.17 |
| 2003-02-20 | 541.87 |
| 2003-02-21 | 535.34 |
| 2003-02-24 | 542.99 |
| 2003-02-25 | 532.09 |
| 2003-02-26 | 535.12 |
| 2003-02-27 | 532.58 |
| 2003-02-28 | 531.07 |
| 2003-03-03 | 534.35 |
| 2003-03-04 | 536.11 |
| 2003-03-05 | 537.77 |
| 2003-03-06 | 534.83 |
| 2003-03-07 | 520.74 |
| 2003-03-10 | 508.93 |
| 2003-03-11 | 497.60 |
| 2003-03-12 | 499.75 |
| 2003-03-13 | 494.83 |
| 2003-03-14 | 498.49 |
| 2003-03-17 | 493.83 |
| 2003-03-18 | 499.37 |
| 2003-03-19 | 498.87 |
| 2003-03-20 | 511.68 |
| 2003-03-21 | 506.23 |
| 2003-03-24 | 524.97 |
| 2003-03-25 | 517.24 |
| 2003-03-26 | 530.01 |
| 2003-03-27 | 527.90 |
| 2003-03-28 | 522.62 |
| 2003-03-31 | 512.36 |
| 2003-04-01 | 505.70 |
| 2003-04-02 | 514.29 |
| 2003-04-03 | 510.05 |
| 2003-04-04 | 505.26 |
| 2003-04-07 | 515.19 |
| 2003-04-08 | 510.26 |
| 2003-04-09 | 506.66 |
| 2003-04-10 | 506.43 |
| 2003-04-11 | 498.38 |
| 2003-04-14 | 492.39 |
| 2003-04-15 | 498.38 |
| 2003-04-16 | 499.62 |
| 2003-04-17 | 501.73 |
| 2003-04-18 | . |
| 2003-04-21 | 506.37 |
| 2003-04-22 | 499.24 |
| 2003-04-23 | 496.22 |
| 2003-04-24 | 499.55 |
| 2003-04-25 | 490.29 |
| 2003-04-28 | 488.28 |
| 2003-04-29 | 489.10 |
| 2003-04-30 | 508.60 |
| 2003-05-01 | 512.70 |
| 2003-05-02 | 514.74 |
| 2003-05-05 | 515.98 |
| 2003-05-06 | 526.93 |
| 2003-05-07 | 533.65 |
| 2003-05-08 | 529.03 |
| 2003-05-09 | 536.67 |
| 2003-05-12 | 545.72 |
| 2003-05-13 | 542.00 |
| 2003-05-14 | 546.05 |
| 2003-05-15 | 537.95 |
| 2003-05-16 | 541.05 |
| 2003-05-19 | 530.56 |
| 2003-05-20 | 531.02 |
| 2003-05-21 | 526.57 |
| 2003-05-22 | 528.66 |
| 2003-05-23 | 538.44 |
| 2003-05-26 | . |
| 2003-05-27 | 532.49 |
| 2003-05-28 | 528.37 |
| 2003-05-29 | 534.20 |
| 2003-05-30 | 529.41 |
| 2003-06-02 | 538.57 |
| 2003-06-03 | 539.44 |
| 2003-06-04 | 540.95 |
| 2003-06-05 | 557.48 |
| 2003-06-06 | 562.52 |
| 2003-06-09 | 570.41 |
| 2003-06-10 | 569.56 |
| 2003-06-11 | 569.60 |
| 2003-06-12 | 568.29 |
| 2003-06-13 | 571.56 |
| 2003-06-16 | 569.12 |
| 2003-06-17 | 574.59 |
| 2003-06-18 | 575.19 |
| 2003-06-19 | 572.44 |
| 2003-06-20 | 583.04 |
| 2003-06-23 | 596.31 |
| 2003-06-24 | 580.52 |
| 2003-06-25 | 587.63 |
| 2003-06-26 | 584.68 |
| 2003-06-27 | 595.43 |
| 2003-06-30 | 592.86 |
| 2003-07-01 | 601.13 |
| 2003-07-02 | 618.30 |
| 2003-07-03 | 617.14 |
| 2003-07-04 | . |
| 2003-07-07 | 621.73 |
| 2003-07-08 | 618.47 |
| 2003-07-09 | 629.56 |
| 2003-07-10 | 630.11 |
| 2003-07-11 | 615.51 |
| 2003-07-14 | 622.71 |
| 2003-07-15 | 624.59 |
| 2003-07-16 | 614.83 |
| 2003-07-17 | 601.18 |
| 2003-07-18 | 603.20 |
| 2003-07-21 | 605.52 |
| 2003-07-22 | 605.58 |
| 2003-07-23 | 621.95 |
| 2003-07-24 | 624.89 |
| 2003-07-25 | 624.69 |
| 2003-07-28 | 633.70 |
| 2003-07-29 | 633.00 |
| 2003-07-30 | 619.53 |
| 2003-07-31 | 617.12 |
| 2003-08-01 | 626.43 |
| 2003-08-04 | 623.43 |
| 2003-08-05 | 619.33 |
| 2003-08-06 | 612.60 |
| 2003-08-07 | 622.94 |
| 2003-08-08 | 622.62 |
| 2003-08-11 | 636.34 |
| 2003-08-12 | 640.90 |
| 2003-08-13 | 658.68 |
| 2003-08-14 | 674.89 |
| 2003-08-15 | 672.77 |
| 2003-08-18 | 690.52 |
| 2003-08-19 | 699.92 |
| 2003-08-20 | 719.20 |
| 2003-08-21 | 733.18 |
| 2003-08-22 | 727.44 |
| 2003-08-25 | 722.52 |
| 2003-08-26 | 732.17 |
| 2003-08-27 | 728.92 |
| 2003-08-28 | 723.23 |
| 2003-08-29 | 728.43 |
| 2003-09-01 | . |
| 2003-09-02 | 752.14 |
| 2003-09-03 | 747.29 |
| 2003-09-04 | 731.85 |
| 2003-09-05 | 731.31 |
| 2003-09-08 | 734.83 |
| 2003-09-09 | 748.69 |
| 2003-09-10 | 742.25 |
| 2003-09-11 | 727.73 |
| 2003-09-12 | 739.38 |
| 2003-09-15 | 738.63 |
| 2003-09-16 | 750.22 |
| 2003-09-17 | 753.97 |
| 2003-09-18 | 767.37 |
| 2003-09-19 | 764.61 |
| 2003-09-22 | 758.72 |
| 2003-09-23 | 761.74 |
| 2003-09-24 | 764.42 |
| 2003-09-25 | 746.67 |
| 2003-09-26 | 743.66 |
| 2003-09-29 | 732.22 |
| 2003-09-30 | 739.22 |
| 2003-10-01 | 749.01 |
| 2003-10-02 | 764.80 |
| 2003-10-03 | 786.22 |
| 2003-10-06 | 786.11 |
| 2003-10-07 | 795.98 |
| 2003-10-08 | 787.45 |
| 2003-10-09 | 793.87 |
| 2003-10-10 | 804.85 |
| 2003-10-13 | 802.17 |
| 2003-10-14 | 803.75 |
| 2003-10-15 | 813.63 |
| 2003-10-16 | 822.23 |
| 2003-10-17 | 823.58 |
| 2003-10-20 | 835.48 |
| 2003-10-21 | 834.75 |
| 2003-10-22 | 833.26 |
| 2003-10-23 | 787.64 |
| 2003-10-24 | 792.61 |
| 2003-10-27 | 805.24 |
| 2003-10-28 | 810.99 |
| 2003-10-29 | 825.81 |
| 2003-10-30 | 830.58 |
| 2003-10-31 | 812.49 |
| 2003-11-03 | 803.33 |
| 2003-11-04 | 829.92 |
| 2003-11-05 | 834.20 |
| 2003-11-06 | 814.21 |
| 2003-11-07 | 821.74 |
| 2003-11-10 | 824.85 |
| 2003-11-11 | 799.88 |
| 2003-11-12 | 787.90 |
| 2003-11-13 | 803.64 |
| 2003-11-14 | 793.28 |
| 2003-11-17 | 751.93 |
| 2003-11-18 | 758.72 |
| 2003-11-19 | 737.34 |
| 2003-11-20 | 749.56 |
| 2003-11-21 | 760.43 |
| 2003-11-24 | 757.56 |
| 2003-11-25 | 767.21 |
| 2003-11-26 | 781.49 |
| 2003-11-27 | . |
| 2003-11-28 | 772.48 |
| 2003-12-01 | 788.90 |
| 2003-12-02 | 794.40 |
| 2003-12-03 | 799.34 |
| 2003-12-04 | 803.48 |
| 2003-12-05 | 806.38 |
| 2003-12-08 | 789.23 |
| 2003-12-09 | 786.66 |
| 2003-12-10 | 766.19 |
| 2003-12-11 | 771.61 |
| 2003-12-12 | 788.87 |
| 2003-12-15 | 809.39 |
| 2003-12-16 | 803.47 |
| 2003-12-17 | 796.25 |
| 2003-12-18 | 788.83 |
| 2003-12-19 | 804.74 |
| 2003-12-22 | 813.21 |
| 2003-12-23 | 813.60 |
| 2003-12-24 | 814.98 |
| 2003-12-25 | . |
| 2003-12-26 | 832.79 |
| 2003-12-29 | 840.35 |
| 2003-12-30 | 852.98 |
| 2003-12-31 | 851.21 |
| 2004-01-01 | . |
| 2004-01-02 | 852.65 |
| 2004-01-05 | 872.98 |
| 2004-01-06 | 866.70 |
| 2004-01-07 | 862.24 |
| 2004-01-08 | 867.46 |
| 2004-01-09 | 866.76 |
| 2004-01-12 | 866.47 |
| 2004-01-13 | 859.19 |
| 2004-01-14 | 865.54 |
| 2004-01-15 | 853.45 |
| 2004-01-16 | 848.84 |
| 2004-01-19 | . |
| 2004-01-20 | 853.03 |
| 2004-01-21 | 859.39 |
| 2004-01-22 | 862.34 |
| 2004-01-23 | 867.76 |
| 2004-01-26 | 857.39 |
| 2004-01-27 | 861.64 |
| 2004-01-28 | 849.89 |
| 2004-01-29 | 834.97 |
| 2004-01-30 | 843.94 |
| 2004-02-02 | 843.40 |
| 2004-02-03 | 839.69 |
| 2004-02-04 | 818.92 |
| 2004-02-05 | 818.12 |
| 2004-02-06 | 820.82 |
| 2004-02-09 | 821.43 |
| 2004-02-10 | 816.43 |
| 2004-02-11 | 816.64 |
| 2004-02-12 | 811.55 |
| 2004-02-13 | 813.96 |
| 2004-02-16 | . |
| 2004-02-17 | 829.71 |
| 2004-02-18 | 824.09 |
| 2004-02-19 | 817.03 |
| 2004-02-20 | 802.81 |
| 2004-02-23 | 815.27 |
| 2004-02-24 | 803.63 |
| 2004-02-25 | 793.43 |
| 2004-02-26 | 794.71 |
| 2004-02-27 | 810.70 |
| 2004-03-01 | 832.54 |
| 2004-03-02 | 832.44 |
| 2004-03-03 | 826.72 |
| 2004-03-04 | 818.06 |
| 2004-03-05 | 816.70 |
| 2004-03-08 | 816.70 |
| 2004-03-09 | 827.86 |
| 2004-03-10 | 823.47 |
| 2004-03-11 | 818.85 |
| 2004-03-12 | 815.30 |
| 2004-03-15 | 824.45 |
| 2004-03-16 | 834.92 |
| 2004-03-17 | 852.05 |
| 2004-03-18 | 860.76 |
| 2004-03-19 | 854.60 |
| 2004-03-22 | 852.34 |
| 2004-03-23 | 857.10 |
| 2004-03-24 | 879.31 |
| 2004-03-25 | 899.18 |
| 2004-03-26 | 928.84 |
| 2004-03-29 | 930.63 |
| 2004-03-30 | 926.15 |
| 2004-03-31 | 946.38 |
| 2004-04-01 | 941.38 |
| 2004-04-02 | 941.87 |
| 2004-04-05 | 941.55 |
| 2004-04-06 | 939.74 |
| 2004-04-07 | 947.30 |
| 2004-04-08 | 947.52 |
| 2004-04-09 | . |
| 2004-04-12 | 936.73 |
| 2004-04-13 | 934.21 |
| 2004-04-14 | 926.92 |
| 2004-04-15 | 908.14 |
| 2004-04-16 | 913.87 |
| 2004-04-19 | 901.73 |
| 2004-04-20 | 924.28 |
| 2004-04-21 | 929.01 |
| 2004-04-22 | 920.27 |
| 2004-04-23 | 929.51 |
| 2004-04-26 | 939.55 |
| 2004-04-27 | 925.92 |
| 2004-04-28 | 920.04 |
| 2004-04-29 | 917.42 |
| 2004-04-30 | 887.47 |
| 2004-05-03 | 887.30 |
| 2004-05-04 | 891.65 |
| 2004-05-05 | 901.55 |
| 2004-05-06 | 875.44 |
| 2004-05-07 | 853.68 |
| 2004-05-10 | 795.35 |
| 2004-05-11 | 803.32 |
| 2004-05-12 | 832.64 |
| 2004-05-13 | 808.34 |
| 2004-05-14 | 795.03 |
| 2004-05-17 | 764.38 |
| 2004-05-18 | 787.61 |
| 2004-05-19 | 820.19 |
| 2004-05-20 | 813.79 |
| 2004-05-21 | 833.79 |
| 2004-05-24 | 836.95 |
| 2004-05-25 | 831.51 |
| 2004-05-26 | 846.35 |
| 2004-05-27 | 845.28 |
| 2004-05-28 | 851.67 |
| 2004-05-31 | . |
| 2004-06-01 | 860.03 |
| 2004-06-02 | 851.39 |
| 2004-06-03 | 829.10 |
| 2004-06-04 | 830.53 |
| 2004-06-07 | 859.57 |
| 2004-06-08 | 863.12 |
| 2004-06-09 | 865.79 |
| 2004-06-10 | 869.91 |
| 2004-06-11 | . |
| 2004-06-14 | 860.05 |
| 2004-06-15 | 860.74 |
| 2004-06-16 | 866.45 |
| 2004-06-17 | 870.93 |
| 2004-06-18 | 863.31 |
| 2004-06-21 | 875.74 |
| 2004-06-22 | 875.60 |
| 2004-06-23 | 880.93 |
| 2004-06-24 | 907.30 |
| 2004-06-25 | 903.63 |
| 2004-06-28 | 910.35 |
| 2004-06-29 | 903.78 |
| 2004-06-30 | 901.19 |
| 2004-07-01 | 909.29 |
| 2004-07-02 | 900.16 |
| 2004-07-05 | . |
| 2004-07-06 | 883.50 |
| 2004-07-07 | 888.80 |
| 2004-07-08 | 884.32 |
| 2004-07-09 | 889.29 |
| 2004-07-12 | 900.70 |
| 2004-07-13 | 897.69 |
| 2004-07-14 | 879.32 |
| 2004-07-15 | 874.66 |
| 2004-07-16 | 891.38 |
| 2004-07-19 | 894.81 |
| 2004-07-20 | 880.88 |
| 2004-07-21 | 878.21 |
| 2004-07-22 | 871.03 |
| 2004-07-23 | 856.83 |
| 2004-07-26 | 845.63 |
| 2004-07-27 | 823.16 |
| 2004-07-28 | 831.22 |
| 2004-07-29 | 819.63 |
| 2004-07-30 | 835.79 |
| 2004-08-02 | 845.02 |
| 2004-08-03 | 843.77 |
| 2004-08-04 | 827.37 |
| 2004-08-05 | 834.78 |
| 2004-08-06 | 839.46 |
| 2004-08-09 | 829.32 |
| 2004-08-10 | 829.57 |
| 2004-08-11 | 839.03 |
| 2004-08-12 | 835.61 |
| 2004-08-13 | 823.93 |
| 2004-08-16 | 815.79 |
| 2004-08-17 | 824.00 |
| 2004-08-18 | 830.61 |
| 2004-08-19 | 849.74 |
| 2004-08-20 | 856.11 |
| 2004-08-23 | 859.37 |
| 2004-08-24 | 859.94 |
| 2004-08-25 | 864.78 |
| 2004-08-26 | 867.57 |
| 2004-08-27 | 870.90 |
| 2004-08-30 | 871.33 |
| 2004-08-31 | 871.15 |
| 2004-09-01 | 878.30 |
| 2004-09-02 | 886.72 |
| 2004-09-03 | 868.90 |
| 2004-09-06 | . |
| 2004-09-07 | 898.86 |
| 2004-09-08 | 900.60 |
| 2004-09-09 | 885.74 |
| 2004-09-10 | 882.05 |
| 2004-09-13 | 886.26 |
| 2004-09-14 | 895.22 |
| 2004-09-15 | 877.94 |
| 2004-09-16 | 878.36 |
| 2004-09-17 | 874.28 |
| 2004-09-20 | 876.05 |
| 2004-09-21 | 879.06 |
| 2004-09-22 | 874.34 |
| 2004-09-23 | 876.82 |
| 2004-09-24 | 865.09 |
| 2004-09-27 | 859.68 |
| 2004-09-28 | 858.48 |
| 2004-09-29 | 864.97 |
| 2004-09-30 | 883.88 |
| 2004-10-01 | 896.39 |
| 2004-10-04 | 903.71 |
| 2004-10-05 | 901.95 |
| 2004-10-06 | 907.59 |
| 2004-10-07 | 904.44 |
| 2004-10-08 | 919.16 |
| 2004-10-11 | 923.36 |
| 2004-10-12 | 911.73 |
| 2004-10-13 | 903.15 |
| 2004-10-14 | 884.15 |
| 2004-10-15 | 891.58 |
| 2004-10-18 | 884.27 |
| 2004-10-19 | 890.54 |
| 2004-10-20 | 871.03 |
| 2004-10-21 | 873.53 |
| 2004-10-22 | 883.64 |
| 2004-10-25 | 876.32 |
| 2004-10-26 | 877.30 |
| 2004-10-27 | 884.46 |
| 2004-10-28 | 902.83 |
| 2004-10-29 | 893.06 |
| 2004-11-01 | 886.45 |
| 2004-11-02 | 901.46 |
| 2004-11-03 | 902.82 |
| 2004-11-04 | 911.22 |
| 2004-11-05 | 921.47 |
| 2004-11-08 | 917.78 |
| 2004-11-09 | 911.33 |
| 2004-11-10 | 903.63 |
| 2004-11-11 | 892.85 |
| 2004-11-12 | 906.90 |
| 2004-11-15 | 920.64 |
| 2004-11-16 | 919.04 |
| 2004-11-17 | 926.41 |
| 2004-11-18 | 924.67 |
| 2004-11-19 | 939.71 |
| 2004-11-22 | 921.54 |
| 2004-11-23 | 918.68 |
| 2004-11-24 | 926.92 |
| 2004-11-25 | . |
| 2004-11-26 | 938.00 |
| 2004-11-29 | 953.22 |
| 2004-11-30 | 948.73 |
| 2004-12-01 | 938.14 |
| 2004-12-02 | 950.99 |
| 2004-12-03 | 958.65 |
| 2004-12-06 | 950.84 |
| 2004-12-07 | 939.10 |
| 2004-12-08 | 920.07 |
| 2004-12-09 | 902.81 |
| 2004-12-10 | 894.33 |
| 2004-12-13 | 903.61 |
| 2004-12-14 | 909.96 |
| 2004-12-15 | 925.72 |
| 2004-12-16 | 923.23 |
| 2004-12-17 | 928.27 |
| 2004-12-20 | 933.09 |
| 2004-12-21 | 931.88 |
| 2004-12-22 | 941.23 |
| 2004-12-23 | 945.24 |
| 2004-12-24 | . |
| 2004-12-27 | 958.34 |
| 2004-12-28 | 960.36 |
| 2004-12-29 | 950.32 |
| 2004-12-30 | 965.64 |
| 2004-12-31 | 971.11 |
| 2005-01-03 | 967.52 |
| 2005-01-04 | 956.87 |
| 2005-01-05 | 955.76 |
| 2005-01-06 | 952.21 |
| 2005-01-07 | 951.26 |
| 2005-01-10 | 954.77 |
| 2005-01-11 | 969.10 |
| 2005-01-12 | 979.89 |
| 2005-01-13 | 973.69 |
| 2005-01-14 | 972.66 |
| 2005-01-17 | . |
| 2005-01-18 | 976.78 |
| 2005-01-19 | 977.03 |
| 2005-01-20 | 961.02 |
| 2005-01-21 | 960.96 |
| 2005-01-24 | 967.76 |
| 2005-01-25 | 958.35 |
| 2005-01-26 | 981.43 |
| 2005-01-27 | 978.58 |
#2005-01-28| 971.63
#2005-01-31| 979.31
#2005-02-01| 977.35
#2005-02-02| 988.08
#2005-02-03| 976.65
#2005-02-04| 984.63
#2005-02-07| 982.16
#2005-02-08| 979.35
#2005-02-09| 984.88
#2005-02-10| 986.90
#2005-02-11| 986.52
#2005-02-14| 995.72
#2005-02-15|1002.80
#2005-02-16| 992.63
#2005-02-17| 990.60
#2005-02-18| 996.79
#2005-02-21| .
#2005-02-22|1009.62
#2005-02-23| 990.34
#2005-02-24| 998.53
#2005-02-25|1016.57
#2005-02-28|1041.89
#2005-03-01|1047.56
#2005-03-02|1044.53
#2005-03-03|1045.27
#2005-03-04|1053.69
#2005-03-07|1051.92
#2005-03-08|1054.11
#2005-03-09|1063.71
#2005-03-10|1054.33
#2005-03-11|1057.65
#2005-03-14|1041.34
#2005-03-15|1047.99
#2005-03-16|1052.87
#2005-03-17|1041.50
#2005-03-18|1044.79
#2005-03-21|1042.65
#2005-03-22|1046.86
#2005-03-23|1033.98
#2005-03-24|1020.94
#2005-03-25| .
#2005-03-28|1025.97
#2005-03-29| 998.81
#2005-03-30| 987.26
#2005-03-31|1007.69
#2005-04-01|1014.16
#2005-04-04|1001.41
#2005-04-05|1008.12
#2005-04-06|1009.74
#2005-04-07|1014.45
#2005-04-08|1014.30
#2005-04-11|1007.46
#2005-04-12| 995.73
#2005-04-13|1003.24
#2005-04-14| 984.12
#2005-04-15| 974.69
#2005-04-18| 937.65
#2005-04-19| 959.53
#2005-04-20| 969.56
#2005-04-21| 960.72
#2005-04-22| 982.07
#2005-04-25| 986.13
#2005-04-26| 979.84
#2005-04-27| 985.93
#2005-04-28| 989.37
#2005-04-29| 999.06
#2005-05-02| 999.04
#2005-05-03| 998.88
#2005-05-04|1007.44
#2005-05-05|1006.32
#2005-05-06|1018.77
#2005-05-09|1012.95
#2005-05-10|1009.61
#2005-05-11|1005.55
#2005-05-12| 998.34
#2005-05-13| 982.55
#2005-05-16| 966.39
#2005-05-17| 956.85
#2005-05-18| 959.27
#2005-05-19| 978.64
#2005-05-20| 971.33
#2005-05-23| 983.21
#2005-05-24| 977.04
#2005-05-25| 951.58
#2005-05-26| 951.76
#2005-05-27| 963.02
#2005-05-30| .
#2005-05-31| 979.59
#2005-06-01| 978.59
#2005-06-02| 978.60
#2005-06-03| 984.66
#2005-06-06| 991.80
#2005-06-07| 991.29
#2005-06-08| 992.56
#2005-06-09| 975.85
#2005-06-10| 980.58
#2005-06-13| 972.24
#2005-06-14| 975.31
#2005-06-15| 980.70
#2005-06-16| 989.96
#2005-06-17|1006.76
#2005-06-20|1004.64
#2005-06-21|1006.76
#2005-06-22|1006.26
#2005-06-23|1009.20
#2005-06-24|1002.30
#2005-06-27| 989.57
#2005-06-28| 996.13
#2005-06-29| 993.09
#2005-06-30| 989.78
#2005-07-01| 983.75
#2005-07-04| .
#2005-07-05| 982.65
#2005-07-06| 981.64
#2005-07-07| 977.06
#2005-07-08| 977.51
#2005-07-11| 985.92
#2005-07-12| 990.89
#2005-07-13| 980.52
#2005-07-14| 986.44
#2005-07-15| 987.39
#2005-07-18| 991.74
#2005-07-19| 985.73
#2005-07-20| 988.63
#2005-07-21|1010.51
#2005-07-22|1003.24
#2005-07-25| 999.92
#2005-07-26| 990.95
#2005-07-27|1002.64
#2005-07-28|1001.17
#2005-07-29|1005.17
#2005-08-01|1011.09
#2005-08-02|1018.20
#2005-08-03|1023.76
#2005-08-04|1012.88
#2005-08-05| 991.39
#2005-08-08| 998.26
#2005-08-09|1012.57
#2005-08-10|1043.89
#2005-08-11|1055.46
#2005-08-12|1057.73
#2005-08-15|1069.77
#2005-08-16|1082.82
#2005-08-17|1082.16
#2005-08-18|1073.83
#2005-08-19|1064.85
#2005-08-22|1092.49
#2005-08-23|1089.12
#2005-08-24|1081.60
#2005-08-25|1077.42
#2005-08-26|1089.22
#2005-08-29|1066.89
#2005-08-30|1079.00
#2005-08-31|1080.57
#2005-09-01|1099.93
#2005-09-02|1110.91
#2005-09-05| .
#2005-09-06|1116.74
#2005-09-07|1106.37
#2005-09-08|1090.71
#2005-09-09|1113.70
#2005-09-12|1124.53
#2005-09-13|1119.54
#2005-09-14|1125.48
#2005-09-15|1141.51
#2005-09-16|1129.66
#2005-09-19|1130.42
#2005-09-20|1151.35
#2005-09-21|1158.63
#2005-09-22|1165.17
#2005-09-23|1158.89
#2005-09-26|1192.54
#2005-09-27|1188.33
#2005-09-28|1222.94
#2005-09-29|1251.37
#2005-09-30|1211.20
#2005-10-03|1204.74
#2005-10-04|1200.41
#2005-10-05|1197.27
#2005-10-06|1173.71
#2005-10-07|1184.58
#2005-10-10|1179.80
#2005-10-11|1210.74
#2005-10-12|1199.22
#2005-10-13|1180.64
#2005-10-14|1173.63
#2005-10-17|1159.33
#2005-10-18|1163.23
#2005-10-19|1145.77
#2005-10-20|1150.82
#2005-10-21|1151.05
#2005-10-24|1146.29
#2005-10-25|1173.12
#2005-10-26|1177.11
#2005-10-27|1193.10
#2005-10-28|1191.12
#2005-10-31|1204.75
#2005-11-01|1212.75
#2005-11-02|1222.74
#2005-11-03|1219.73
#2005-11-04|1208.91
#2005-11-07|1213.39
#2005-11-08|1241.34
#2005-11-09|1232.73
#2005-11-10|1227.53
#2005-11-11|1224.05
#2005-11-14|1208.48
#2005-11-15|1199.30
#2005-11-16|1213.00
#2005-11-17|1234.18
#2005-11-18|1241.89
#2005-11-21|1252.38
#2005-11-22|1254.47
#2005-11-23|1260.23
#2005-11-24| .
#2005-11-25|1249.00
#2005-11-28|1259.03
#2005-11-29|1264.31
#2005-11-30|1267.90
#2005-12-01|1279.66
#2005-12-02|1301.28
#2005-12-05|1317.30
#2005-12-06|1302.12
#2005-12-07|1300.87
#2005-12-08|1285.12
#2005-12-09|1314.28
#2005-12-12|1353.43
#2005-12-13|1377.75
#2005-12-14|1381.43
#2005-12-15|1367.77
#2005-12-16|1372.82
#2005-12-19|1378.20
#2005-12-20|1385.04
#2005-12-21|1389.67
#2005-12-22|1401.93
#2005-12-23|1405.73
#2005-12-26| .
#2005-12-27|1391.13
#2005-12-28|1410.03
#2005-12-29|1410.84
#2005-12-30|1400.94
#2006-01-02| .
#2006-01-03|1417.75
#2006-01-04|1455.40
#2006-01-05|1465.14
#2006-01-06|1489.13
#2006-01-09|1493.47
#2006-01-10|1481.57
#2006-01-11|1485.51
#2006-01-12|1505.67
#2006-01-13|1500.27
#2006-01-16| .
#2006-01-17|1441.85
#2006-01-18|1389.03
#2006-01-19|1431.70
#2006-01-20|1438.92
#2006-01-23|1415.32
#2006-01-24|1430.90
#2006-01-25|1441.08
#2006-01-26|1465.56
#2006-01-27|1486.60
#2006-01-30|1499.72
#2006-01-31|1521.46
#2006-02-01|1526.73
#2006-02-02|1534.56
#2006-02-03|1523.88
#2006-02-06|1543.18
#2006-02-07|1552.62
#2006-02-08|1494.88
#2006-02-09|1490.11
#2006-02-10|1474.06
#2006-02-13|1420.92
#2006-02-14|1446.24
#2006-02-15|1434.35
#2006-02-16|1440.86
#2006-02-17|1401.18
#2006-02-20| .
#2006-02-21|1405.22
#2006-02-22|1424.78
#2006-02-23|1475.78
#2006-02-24|1490.60
#2006-02-27|1525.32
#2006-02-28|1519.54
#2006-03-01|1494.58
#2006-03-02|1465.79
#2006-03-03|1446.17
#2006-03-06|1443.35
#2006-03-07|1436.59
#2006-03-08|1414.60
#2006-03-09|1450.37
#2006-03-10|1445.19
#2006-03-13|1468.53
#2006-03-14|1479.06
#2006-03-15|1479.08
#2006-03-16|1464.55
#2006-03-17|1490.08
#2006-03-20|1511.76
#2006-03-21|1502.01
#2006-03-22|1520.44
#2006-03-23|1498.32
#2006-03-24|1503.97
#2006-03-27|1530.05
#2006-03-28|1546.19
#2006-03-29|1533.16
#2006-03-30|1555.26
#2006-03-31|1544.45
#2006-04-03|1561.11
#2006-04-04|1569.83
#2006-04-05|1549.29
#2006-04-06|1560.04
#2006-04-07|1565.87
#2006-04-10|1558.22
#2006-04-11|1546.39
#2006-04-12|1528.53
#2006-04-13|1530.84
#2006-04-14| .
#2006-04-17|1520.26
#2006-04-18|1544.81
#2006-04-19|1555.52
#2006-04-20|1569.91
#2006-04-21|1569.93
#2006-04-24|1555.07
#2006-04-25|1556.82
#2006-04-26|1575.04
#2006-04-27|1582.45
#2006-04-28|1563.41
#2006-05-01|1591.04
#2006-05-02|1604.03
#2006-05-03|1598.53
#2006-05-04|1599.72
#2006-05-05|1616.26
#2006-05-08|1652.90
#2006-05-09|1645.12
#2006-05-10|1636.78
#2006-05-11|1620.37
#2006-05-12|1601.75
#2006-05-15|1600.44
#2006-05-16|1561.14
#2006-05-17|1595.86
#2006-05-18|1557.92
#2006-05-19|1542.22
#2006-05-22|1515.07
#2006-05-23|1484.53
#2006-05-24|1506.61
#2006-05-25|1494.01
#2006-05-26|1520.13
#2006-05-29| .
#2006-05-30|1525.46
#2006-05-31|1498.31
#2006-06-01|1493.53
#2006-06-02|1518.61
#2006-06-05|1502.25
#2006-06-06|1447.12
#2006-06-07|1394.99
#2006-06-08|1326.89
#2006-06-09|1357.05
#2006-06-12|1355.87
#2006-06-13|1287.24
#2006-06-14|1298.24
#2006-06-15|1326.83
#2006-06-16|1380.71
#2006-06-19|1361.43
#2006-06-20|1351.45
#2006-06-21|1345.20
#2006-06-22|1378.16
#2006-06-23|1379.00
#2006-06-26|1385.60
#2006-06-27|1401.72
#2006-06-28|1367.80
#2006-06-29|1389.39
#2006-06-30|1449.30
#2006-07-03|1450.73
#2006-07-04| .
#2006-07-05|1433.24
#2006-07-06|1419.18
#2006-07-07|1427.77
#2006-07-10|1440.65
#2006-07-11|1427.32
#2006-07-12|1397.87
#2006-07-13|1390.34
#2006-07-14|1351.17
#2006-07-17|1341.57
#2006-07-18|1281.74
#2006-07-19|1301.16
#2006-07-20|1346.88
#2006-07-21|1340.84
#2006-07-24|1313.19
#2006-07-25|1333.31
#2006-07-26|1325.03
#2006-07-27|1357.94
#2006-07-28|1392.82
#2006-07-31|1410.86
#2006-08-01|1400.36
#2006-08-02|1418.61
#2006-08-03|1409.72
#2006-08-04|1422.62
#2006-08-07|1382.71
#2006-08-08|1406.87
#2006-08-09|1417.50
#2006-08-10|1417.58
#2006-08-11|1404.18
#2006-08-14|1410.68
#2006-08-15|1418.11
#2006-08-16|1440.50
#2006-08-17|1461.56
#2006-08-18|1466.71
#2006-08-21|1455.52
#2006-08-22|1471.28
#2006-08-23|1476.21
#2006-08-24|1468.07
#2006-08-25|1450.51
#2006-08-28|1436.84
#2006-08-29|1449.30
#2006-08-30|1434.62
#2006-08-31|1446.49
#2006-09-01|1450.93
#2006-09-04| .
#2006-09-05|1482.74
#2006-09-06|1465.24
#2006-09-07|1443.38
#2006-09-08|1450.16
#2006-09-11|1414.47
#2006-09-12|1387.45
#2006-09-13|1380.51
#2006-09-14|1400.50
#2006-09-15|1395.75
#2006-09-18|1391.18
#2006-09-19|1404.41
#2006-09-20|1390.53
#2006-09-21|1408.71
#2006-09-22|1394.98
#2006-09-25|1387.19
#2006-09-26|1382.18
#2006-09-27|1413.73
#2006-09-28|1418.57
#2006-09-29|1419.41
#2006-10-02|1438.48
#2006-10-03|1421.68
#2006-10-04|1390.44
#2006-10-05|1417.88
#2006-10-06|1395.61
#2006-10-09|1393.76
#2006-10-10|1385.65
#2006-10-11|1354.71
#2006-10-12|1358.83
#2006-10-13|1378.66
#2006-10-16|1408.68
#2006-10-17|1415.16
#2006-10-18|1411.25
#2006-10-19|1422.62
#2006-10-20|1424.36
#2006-10-23|1426.14
#2006-10-24|1421.30
#2006-10-25|1428.04
#2006-10-26|1445.97
#2006-10-27|1444.87
#2006-10-30|1414.63
#2006-10-31|1415.41
#2006-11-01|1423.63
#2006-11-02|1423.88
#2006-11-03|1412.94
#2006-11-06|1415.00
#2006-11-07|1430.45
#2006-11-08|1402.75
#2006-11-09|1393.12
#2006-11-10|1404.96
#2006-11-13|1378.04
#2006-11-14|1400.82
#2006-11-15|1388.33
#2006-11-16|1380.72
#2006-11-17|1363.37
#2006-11-20|1318.38
#2006-11-21|1322.69
#2006-11-22|1364.71
#2006-11-23| .
#2006-11-24|1365.43
#2006-11-27|1375.19
#2006-11-28|1389.16
#2006-11-29|1409.63
#2006-11-30|1435.24
#2006-12-01|1449.51
#2006-12-04|1459.52
#2006-12-05|1456.03
#2006-12-06|1473.08
#2006-12-07|1475.41
#2006-12-08|1478.55
#2006-12-11|1484.75
#2006-12-12|1473.38
#2006-12-13|1478.46
#2006-12-14|1478.70
#2006-12-15|1480.99
#2006-12-18|1486.39
#2006-12-19|1465.12
#2006-12-20|1490.22
#2006-12-21|1494.27
#2006-12-22|1487.46
#2006-12-25| .
#2006-12-26|1512.97
#2006-12-27|1512.89
#2006-12-28|1524.56
#2006-12-29|1518.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1517.12
#2007-01-04|1518.03
#2007-01-05|1486.95
#2007-01-08|1488.17
#2007-01-09|1498.06
#2007-01-10|1463.20
#2007-01-11|1454.96
#2007-01-12|1466.53
#2007-01-15| .
#2007-01-16|1488.88
#2007-01-17|1504.14
#2007-01-18|1501.98
#2007-01-19|1498.34
#2007-01-22|1519.12
#2007-01-23|1537.17
#2007-01-24|1546.83
#2007-01-25|1532.47
#2007-01-26|1534.58
#2007-01-29|1536.62
#2007-01-30|1537.46
#2007-01-31|1535.13
#2007-02-01|1565.38
#2007-02-02|1560.57
#2007-02-05|1550.59
#2007-02-06|1575.63
#2007-02-07|1568.88
#2007-02-08|1542.70
#2007-02-09|1554.77
#2007-02-12|1552.71
#2007-02-13|1571.93
#2007-02-14|1593.19
#2007-02-15|1620.92
#2007-02-16|1621.44
#2007-02-19| .
#2007-02-20|1637.43
#2007-02-21|1641.32
#2007-02-22|1654.49
#2007-02-23|1676.06
#2007-02-26|1704.93
#2007-02-27|1712.26
#2007-02-28|1653.10
#2007-03-01|1663.22
#2007-03-02|1673.40
#2007-03-05|1600.78
#2007-03-06|1660.57
#2007-03-07|1646.68
#2007-03-08|1677.17
#2007-03-09|1663.50
#2007-03-12|1684.31
#2007-03-13|1670.49
#2007-03-14|1626.18
#2007-03-15|1645.09
#2007-03-16|1627.10
#2007-03-19|1637.69
#2007-03-20|1648.40
#2007-03-21|1641.64
#2007-03-22|1680.01
#2007-03-23|1674.96
#2007-03-26|1674.42
#2007-03-27|1680.29
#2007-03-28|1681.09
#2007-03-29|1663.76
#2007-03-30|1650.47
#2007-04-02|1601.27
#2007-04-03|1606.22
#2007-04-04|1629.72
#2007-04-05|1615.49
#2007-04-06| .
#2007-04-09|1615.05
#2007-04-10|1634.27
#2007-04-11|1629.87
#2007-04-12|1640.28
#2007-04-13|1610.74
#2007-04-16|1618.09
#2007-04-17|1614.67
#2007-04-18|1648.21
#2007-04-19|1622.07
#2007-04-20|1609.00
#2007-04-23|1599.46
#2007-04-24|1594.32
#2007-04-25|1572.04
#2007-04-26|1604.88
#2007-04-27|1596.56
#2007-04-30|1595.50
#2007-05-01|1595.18
#2007-05-02|1615.22
#2007-05-03|1613.16
#2007-05-04|1615.36
#2007-05-07|1657.66
#2007-05-08|1659.62
#2007-05-09|1688.46
#2007-05-10|1670.17
#2007-05-11|1662.39
#2007-05-14|1665.34
#2007-05-15|1636.60
#2007-05-16|1630.22
#2007-05-17|1628.12
#2007-05-18|1605.95
#2007-05-21|1620.32
#2007-05-22|1635.19
#2007-05-23|1621.36
#2007-05-24|1609.61
#2007-05-25|1586.31
#2007-05-28| .
#2007-05-29|1609.95
#2007-05-30|1615.32
#2007-05-31|1633.65
#2007-06-01|1660.54
#2007-06-04|1683.63
#2007-06-05|1685.34
#2007-06-06|1703.31
#2007-06-07|1700.84
#2007-06-08|1671.84
#2007-06-11|1661.23
#2007-06-12|1651.89
#2007-06-13|1637.61
#2007-06-14|1646.52
#2007-06-15|1666.60
#2007-06-18|1672.03
#2007-06-19|1672.59
#2007-06-20|1666.36
#2007-06-21|1685.72
#2007-06-22|1682.34
#2007-06-25|1670.22
#2007-06-26|1682.59
#2007-06-27|1666.08
#2007-06-28|1663.19
#2007-06-29|1682.33
#2007-07-02|1714.80
#2007-07-03|1712.47
#2007-07-04| .
#2007-07-05|1706.15
#2007-07-06|1703.31
#2007-07-09|1723.25
#2007-07-10|1738.02
#2007-07-11|1725.18
#2007-07-12|1710.61
#2007-07-13|1731.44
#2007-07-16|1734.53
#2007-07-17|1748.76
#2007-07-18|1743.74
#2007-07-19|1772.26
#2007-07-20|1809.54
#2007-07-23|1813.60
#2007-07-24|1808.23
#2007-07-25|1799.31
#2007-07-26|1782.15
#2007-07-27|1743.56
#2007-07-30|1782.86
#2007-07-31|1766.30
#2007-08-01|1742.76
#2007-08-02|1742.27
#2007-08-03|1753.59
#2007-08-06|1762.39
#2007-08-07|1734.31
#2007-08-08|1688.48
#2007-08-09|1700.13
#2007-08-10|1665.67
#2007-08-13|1667.20
#2007-08-14|1687.23
#2007-08-15|1663.73
#2007-08-16|1659.94
#2007-08-17|1537.55
#2007-08-20|1573.30
#2007-08-21|1621.15
#2007-08-22|1605.67
#2007-08-23|1645.18
#2007-08-24|1640.06
#2007-08-27|1642.27
#2007-08-28|1655.48
#2007-08-29|1624.94
#2007-08-30|1625.37
#2007-08-31|1676.43
#2007-09-03| .
#2007-09-04|1670.60
#2007-09-05|1650.75
#2007-09-06|1671.81
#2007-09-07|1677.64
#2007-09-10|1639.86
#2007-09-11|1641.26
#2007-09-12|1622.24
#2007-09-13|1598.97
#2007-09-14|1622.42
#2007-09-17|1622.07
#2007-09-18|1593.62
#2007-09-19|1651.53
#2007-09-20|1698.15
#2007-09-21|1703.59
#2007-09-24|1711.56
#2007-09-25|1738.37
#2007-09-26|1732.71
#2007-09-27|1765.46
#2007-09-28|1769.92
#2007-10-01|1756.60
#2007-10-02|1769.62
#2007-10-03|1783.26
#2007-10-04|1771.76
#2007-10-05|1759.43
#2007-10-08|1746.09
#2007-10-09|1757.63
#2007-10-10|1759.17
#2007-10-11|1780.81
#2007-10-12|1767.60
#2007-10-15|1770.16
#2007-10-16|1757.53
#2007-10-17|1734.65
#2007-10-18|1768.07
#2007-10-19|1735.34
#2007-10-22|1703.03
#2007-10-23|1702.82
#2007-10-24|1715.91
#2007-10-25|1684.87
#2007-10-26|1710.58
#2007-10-29|1712.68
#2007-10-30|1702.29
#2007-10-31|1680.96
#2007-11-01|1691.54
#2007-11-02|1669.78
#2007-11-05|1625.09
#2007-11-06|1639.23
#2007-11-07|1633.72
#2007-11-08|1604.18
#2007-11-09|1614.91
#2007-11-12|1588.48
#2007-11-13|1556.01
#2007-11-14|1580.20
#2007-11-15|1592.19
#2007-11-16|1558.94
#2007-11-19|1527.43
#2007-11-20|1537.86
#2007-11-21|1518.43
#2007-11-22| .
#2007-11-23|1532.94
#2007-11-26|1548.39
#2007-11-27|1527.97
#2007-11-28|1515.46
#2007-11-29|1560.18
#2007-11-30|1583.22
#2007-12-03|1586.91
#2007-12-04|1566.98
#2007-12-05|1541.38
#2007-12-06|1554.46
#2007-12-07|1587.77
#2007-12-10|1579.52
#2007-12-11|1597.20
#2007-12-12|1586.69
#2007-12-13|1546.31
#2007-12-14|1505.91
#2007-12-17|1466.19
#2007-12-18|1472.46
#2007-12-19|1462.70
#2007-12-20|1468.84
#2007-12-21|1490.32
#2007-12-24|1484.30
#2007-12-25| .
#2007-12-26|1537.11
#2007-12-27|1531.68
#2007-12-28|1525.55
#2007-12-31|1545.04
#2008-01-01| .
#2008-01-02|1571.03
#2008-01-03|1573.27
#2008-01-04|1530.57
#2008-01-07|1496.71
#2008-01-08|1499.29
#2008-01-09|1526.20
#2008-01-10|1500.06
#2008-01-11|1475.47
#2008-01-14|1485.92
#2008-01-15|1458.85
#2008-01-16|1385.57
#2008-01-17|1414.50
#2008-01-18|1451.07
#2008-01-21| .
#2008-01-22|1306.12
#2008-01-23|1361.58
#2008-01-24|1403.42
#2008-01-25|1456.62
#2008-01-28|1393.21
#2008-01-29|1414.17
#2008-01-30|1378.46
#2008-01-31|1409.27
#2008-02-01|1404.29
#2008-02-04|1418.93
#2008-02-05|1401.81
#2008-02-06|1331.09
#2008-02-07|1323.47
#2008-02-08|1267.95
#2008-02-11|1275.25
#2008-02-12|1257.83
#2008-02-13|1254.91
#2008-02-14|1307.25
#2008-02-15|1318.83
#2008-02-18| .
#2008-02-19|1356.97
#2008-02-20|1303.69
#2008-02-21|1354.15
#2008-02-22|1366.72
#2008-02-25|1377.44
#2008-02-26|1374.02
#2008-02-27|1407.73
#2008-02-28|1416.55
#2008-02-29|1424.75
#2008-03-03|1350.82
#2008-03-04|1362.61
#2008-03-05|1340.42
#2008-03-06|1369.73
#2008-03-07|1318.92
#2008-03-10|1268.32
#2008-03-11|1284.74
#2008-03-12|1301.82
#2008-03-13|1290.78
#2008-03-14|1270.59
#2008-03-17|1280.38
#2008-03-18|1270.36
#2008-03-19|1295.39
#2008-03-20|1300.48
#2008-03-21| .
#2008-03-24|1314.04
#2008-03-25|1347.49
#2008-03-26|1372.51
#2008-03-27|1358.65
#2008-03-28|1384.80
#2008-03-31|1346.09
#2008-04-01|1330.35
#2008-04-02|1358.34
#2008-04-03|1389.44
#2008-04-04|1383.63
#2008-04-07|1377.56
#2008-04-08|1351.05
#2008-04-09|1337.98
#2008-04-10|1333.82
#2008-04-11|1373.18
#2008-04-14|1350.21
#2008-04-15|1359.83
#2008-04-16|1381.12
#2008-04-17|1390.84
#2008-04-18|1385.97
#2008-04-21|1433.17
#2008-04-22|1409.73
#2008-04-23|1417.39
#2008-04-24|1396.82
#2008-04-25|1437.27
#2008-04-28|1452.44
#2008-04-29|1467.42
#2008-04-30|1437.10
#2008-05-01|1433.95
#2008-05-02|1456.46
#2008-05-05|1458.83
#2008-05-06|1470.65
#2008-05-07|1478.76
#2008-05-08|1480.73
#2008-05-09|1454.48
#2008-05-12|1438.52
#2008-05-13|1437.08
#2008-05-14|1458.84
#2008-05-15|1499.63
#2008-05-16|1525.94
#2008-05-19|1547.01
#2008-05-20|1574.16
#2008-05-21|1560.21
#2008-05-22|1553.77
#2008-05-23|1546.69
#2008-05-26| .
#2008-05-27|1521.72
#2008-05-28|1495.19
#2008-05-29|1513.92
#2008-05-30|1534.55
#2008-06-02|1556.88
#2008-06-03|1530.94
#2008-06-04|1540.72
#2008-06-05|1541.60
#2008-06-06|1565.76
#2008-06-09|1512.19
#2008-06-10|1469.12
#2008-06-11|1485.19
#2008-06-12|1421.20
#2008-06-13|1428.05
#2008-06-16|1458.89
#2008-06-17|1455.67
#2008-06-18|1459.14
#2008-06-19|1420.54
#2008-06-20|1412.91
#2008-06-23|1396.96
#2008-06-24|1384.76
#2008-06-25|1381.66
#2008-06-26|1380.51
#2008-06-27|1378.51
#2008-06-30|1396.79
#2008-07-01|1390.97
#2008-07-02|1374.31
#2008-07-03|1333.92
#2008-07-04| .
#2008-07-07|1343.32
#2008-07-08|1305.49
#2008-07-09|1308.63
#2008-07-10|1320.68
#2008-07-11|1329.84
#2008-07-14|1336.10
#2008-07-15|1337.80
#2008-07-16|1320.08
#2008-07-17|1329.64
#2008-07-18|1307.97
#2008-07-21|1307.76
#2008-07-22|1342.52
#2008-07-23|1355.74
#2008-07-24|1378.03
#2008-07-25|1334.52
#2008-07-28|1333.92
#2008-07-29|1305.28
#2008-07-30|1331.50
#2008-07-31|1344.63
#2008-08-01|1318.51
#2008-08-04|1252.47
#2008-08-05|1229.31
#2008-08-06|1262.80
#2008-08-07|1243.08
#2008-08-08|1230.49
#2008-08-11|1257.82
#2008-08-12|1224.21
#2008-08-13|1217.64
#2008-08-14|1213.60
#2008-08-15|1206.10
#2008-08-18|1229.67
#2008-08-19|1205.07
#2008-08-20|1209.50
#2008-08-21|1234.04
#2008-08-22|1194.31
#2008-08-25|1215.39
#2008-08-26|1208.74
#2008-08-27|1211.46
#2008-08-28|1203.75
#2008-08-29|1248.09
#2008-09-01| .
#2008-09-02|1203.07
#2008-09-03|1187.45
#2008-09-04|1164.66
#2008-09-05|1145.92
#2008-09-08|1174.16
#2008-09-09|1142.21
#2008-09-10|1114.45
#2008-09-11|1097.92
#2008-09-12|1108.21
#2008-09-15|1117.85
#2008-09-16|1077.53
#2008-09-17|1081.66
#2008-09-18|1061.34
#2008-09-19|1091.20
#2008-09-22|1106.20
#2008-09-23|1115.59
#2008-09-24|1108.87
#2008-09-25|1104.80
#2008-09-26|1077.32
#2008-09-29|1054.72
#2008-09-30|1006.15
#2008-10-01|1003.86
#2008-10-02| 952.98
#2008-10-03| 919.77
#2008-10-06| 897.73
#2008-10-07| 885.26
#2008-10-08| 806.27
#2008-10-09| 815.86
#2008-10-10| 775.54
#2008-10-13| 769.03
#2008-10-14| 880.78
#2008-10-15| 872.95
#2008-10-16| 784.62
#2008-10-17| 802.53
#2008-10-20| 840.40
#2008-10-21| 865.38
#2008-10-22| 811.46
#2008-10-23| 809.88
#2008-10-24| 772.45
#2008-10-27| 705.11
#2008-10-28| 772.06
#2008-10-29| 803.88
#2008-10-30| 886.36
#2008-10-31| 851.05
#2008-11-03| 846.21
#2008-11-04| 884.26
#2008-11-05| 930.57
#2008-11-06| 883.58
#2008-11-07| 841.49
#2008-11-10| 892.11
#2008-11-11| 870.39
#2008-11-12| 866.27
#2008-11-13| 817.65
#2008-11-14| 824.21
#2008-11-17| 826.52
#2008-11-18| 808.83
#2008-11-19| 798.85
#2008-11-20| 767.06
#2008-11-21| 793.03
#2008-11-24| 781.36
#2008-11-25| 823.82
#2008-11-26| 816.77
#2008-11-27| .
#2008-11-28| 852.29
#2008-12-01| 858.00
#2008-12-02| 804.92
#2008-12-03| 819.08
#2008-12-04| 816.53
#2008-12-05| 819.76
#2008-12-08| 856.30
#2008-12-09| 867.12
#2008-12-10| 893.35
#2008-12-11| 913.37
#2008-12-12| 875.89
#2008-12-15| 919.66
#2008-12-16| 899.92
#2008-12-17| 921.66
#2008-12-18| 910.46
#2008-12-19| 898.35
#2008-12-22| 900.81
#2008-12-23| 898.17
#2008-12-24| 875.82
#2008-12-25| .
#2008-12-26| 897.68
#2008-12-29| 915.73
#2008-12-30| 921.25
#2008-12-31| 916.88
#2009-01-01| .
#2009-01-02| 914.41
#2009-01-05| 926.86
#2009-01-06| 925.91
#2009-01-07| 969.60
#2009-01-08| 935.50
#2009-01-09| 934.00
#2009-01-12| 943.06
#2009-01-13| 890.27
#2009-01-14| 910.07
#2009-01-15| 872.17
#2009-01-16| 895.58
#2009-01-19| .
#2009-01-20| 884.82
#2009-01-21| 882.78
#2009-01-22| 874.58
#2009-01-23| 835.57
#2009-01-26| 832.58
#2009-01-27| 882.88
#2009-01-28| 879.03
#2009-01-29| 886.88
#2009-01-30| 859.83
#2009-02-02| 845.69
#2009-02-03| 853.61
#2009-02-04| 882.58
#2009-02-05| 877.19
#2009-02-06| 865.32
#2009-02-09| 850.72
#2009-02-10| 840.42
#2009-02-11| 847.85
#2009-02-12| 829.36
#2009-02-13| 821.21
#2009-02-16| .
#2009-02-17| 796.03
#2009-02-18| 785.22
#2009-02-19| 777.99
#2009-02-20| 765.91
#2009-02-23| 772.12
#2009-02-24| 742.48
#2009-02-25| 746.95
#2009-02-26| 739.97
#2009-02-27| 762.13
#2009-03-02| 737.82
#2009-03-03| 723.12
#2009-03-04| 731.38
#2009-03-05| 762.48
#2009-03-06| 744.19
#2009-03-09| 732.48
#2009-03-10| 722.89
#2009-03-11| 756.09
#2009-03-12| 733.53
#2009-03-13| 757.04
#2009-03-16| 782.12
#2009-03-17| 786.50
#2009-03-18| 795.05
#2009-03-19| 830.08
#2009-03-20| 810.00
#2009-03-23| 831.38
#2009-03-24| 848.02
#2009-03-25| 857.59
#2009-03-26| 870.42
#2009-03-27| 879.91
#2009-03-30| 837.60
#2009-03-31| 812.89
#2009-04-01| 832.13
#2009-04-02| 863.23
#2009-04-03| 878.59
#2009-04-06| 878.79
#2009-04-07| 868.00
#2009-04-08| 843.09
#2009-04-09| 876.24
#2009-04-10| .
#2009-04-13| 900.31
#2009-04-14| 908.71
#2009-04-15| 899.22
#2009-04-16| 902.25
#2009-04-17| 946.30
#2009-04-20| 983.59
#2009-04-21| 953.66
#2009-04-22| 954.63
#2009-04-23| 955.98
#2009-04-24| 946.34
#2009-04-27| 953.58
#2009-04-28| 909.90
#2009-04-29| 906.68
#2009-04-30| 910.96
#2009-05-01| 926.28
#2009-05-04| 927.22
#2009-05-05| 932.24
#2009-05-06| 934.85
#2009-05-07| 976.78
#2009-05-08| 982.28
#2009-05-11|1000.02
#2009-05-12| 999.39
#2009-05-13|1008.97
#2009-05-14| 983.93
#2009-05-15|1001.74
#2009-05-18| 979.06
#2009-05-19|1004.53
#2009-05-20|1033.06
#2009-05-21|1038.52
#2009-05-22|1022.28
#2009-05-25| .
#2009-05-26|1030.99
#2009-05-27|1036.76
#2009-05-28|1030.39
#2009-05-29|1059.27
#2009-06-01|1072.19
#2009-06-02|1079.40
#2009-06-03|1092.89
#2009-06-04|1080.25
#2009-06-05|1062.76
#2009-06-08|1055.36
#2009-06-09|1053.89
#2009-06-10|1072.92
#2009-06-11|1093.01
#2009-06-12|1093.71
#2009-06-15|1085.73
#2009-06-16|1055.85
#2009-06-17|1089.36
#2009-06-18|1058.85
#2009-06-19|1056.96
#2009-06-22|1067.42
#2009-06-23|1036.59
#2009-06-24|1040.56
#2009-06-25|1056.11
#2009-06-26|1077.36
#2009-06-29|1055.40
#2009-06-30|1075.69
#2009-07-01|1067.59
#2009-07-02|1084.27
#2009-07-03| .
#2009-07-06|1070.38
#2009-07-07|1053.17
#2009-07-08|1035.11
#2009-07-09|1034.66
#2009-07-10|1039.14
#2009-07-13|1004.03
#2009-07-14|1025.64
#2009-07-15|1028.85
#2009-07-16|1040.56
#2009-07-17|1035.38
#2009-07-20|1031.29
#2009-07-21|1082.35
#2009-07-22|1101.48
#2009-07-23|1094.16
#2009-07-24|1110.55
#2009-07-27|1109.07
#2009-07-28|1130.78
#2009-07-29|1125.99
#2009-07-30|1116.35
#2009-07-31|1137.77
#2009-08-03|1140.60
#2009-08-04|1136.18
#2009-08-05|1126.35
#2009-08-06|1135.05
#2009-08-07|1111.81
#2009-08-10|1132.92
#2009-08-11|1156.89
#2009-08-12|1140.03
#2009-08-13|1170.42
#2009-08-14|1185.32
#2009-08-17|1159.73
#2009-08-18|1147.41
#2009-08-19|1150.59
#2009-08-20|1160.31
#2009-08-21|1139.07
#2009-08-24|1169.77
#2009-08-25|1170.49
#2009-08-26|1185.80
#2009-08-27|1173.85
#2009-08-28|1176.37
#2009-08-31|1172.59
#2009-09-01|1171.49
#2009-09-02|1157.21
#2009-09-03|1161.23
#2009-09-04|1142.36
#2009-09-07| .
#2009-09-08|1176.54
#2009-09-09|1178.98
#2009-09-10|1196.16
#2009-09-11|1198.28
#2009-09-14|1172.75
#2009-09-15|1157.70
#2009-09-16|1171.30
#2009-09-17|1197.47
#2009-09-18|1186.85
#2009-09-21|1175.52
#2009-09-22|1189.16
#2009-09-23|1186.13
#2009-09-24|1208.42
#2009-09-25|1194.12
#2009-09-28|1152.61
#2009-09-29|1146.37
#2009-09-30|1158.32
#2009-10-01|1137.49
#2009-10-02|1110.04
#2009-10-05|1081.87
#2009-10-06|1111.47
#2009-10-07|1144.48
#2009-10-08|1156.29
#2009-10-09|1165.06
#2009-10-12|1161.05
#2009-10-13|1178.78
#2009-10-14|1170.09
#2009-10-15|1172.80
#2009-10-16|1162.36
#2009-10-19|1174.14
#2009-10-20|1173.94
#2009-10-21|1166.74
#2009-10-22|1156.39
#2009-10-23|1151.11
#2009-10-26|1147.69
#2009-10-27|1122.52
#2009-10-28|1112.66
#2009-10-29|1094.02
#2009-10-30|1129.83
#2009-11-02|1106.17
#2009-11-03|1107.64
#2009-11-04|1107.04
#2009-11-05|1100.63
#2009-11-06|1119.74
#2009-11-09|1119.23
#2009-11-10|1127.18
#2009-11-11|1120.26
#2009-11-12|1101.87
#2009-11-13|1103.30
#2009-11-16|1098.36
#2009-11-17|1085.84
#2009-11-18|1077.35
#2009-11-19|1069.60
#2009-11-20|1070.56
#2009-11-23|1070.30
#2009-11-24|1064.97
#2009-11-25|1081.34
#2009-11-26| .
#2009-11-27|1059.13
#2009-11-30|1102.20
#2009-12-01|1128.57
#2009-12-02|1124.40
#2009-12-03|1160.62
#2009-12-04|1140.45
#2009-12-07|1158.42
#2009-12-08|1173.33
#2009-12-09|1166.99
#2009-12-10|1147.61
#2009-12-11|1160.20
#2009-12-14|1172.72
#2009-12-15|1154.38
#2009-12-16|1159.91
#2009-12-17|1154.76
#2009-12-18|1145.46
#2009-12-21|1138.86
#2009-12-22|1144.18
#2009-12-23|1149.22
#2009-12-24|1170.84
#2009-12-25| .
#2009-12-28|1179.00
#2009-12-29|1175.55
#2009-12-30|1153.52
#2009-12-31|1149.82
#2010-01-01| .
#2010-01-04|1168.01
#2010-01-05|1188.41
#2010-01-06|1185.01
#2010-01-07|1179.99
#2010-01-08|1185.42
#2010-01-11|1198.69
#2010-01-12|1233.31
#2010-01-13|1204.76
#2010-01-14|1223.68
#2010-01-15|1225.61
#2010-01-18| .
#2010-01-19|1197.63
#2010-01-20|1193.32
#2010-01-21|1204.13
#2010-01-22|1189.55
#2010-01-25|1175.43
#2010-01-26|1161.24
#2010-01-27|1145.03
#2010-01-28|1139.43
#2010-01-29|1118.90
#2010-02-01|1105.93
#2010-02-02|1134.67
#2010-02-03|1140.34
#2010-02-04|1141.37
#2010-02-05|1123.44
#2010-02-08|1119.02
#2010-02-09|1108.88
#2010-02-10|1112.96
#2010-02-11|1114.61
#2010-02-12|1121.64
#2010-02-15| .
#2010-02-16|1104.76
#2010-02-17|1130.79
#2010-02-18|1128.42
#2010-02-19|1095.97
#2010-02-22|1130.92
#2010-02-23|1141.92
#2010-02-24|1129.28
#2010-02-25|1135.31
#2010-02-26|1140.34
#2010-03-01|1141.08
#2010-03-02|1153.23
#2010-03-03|1171.14
#2010-03-04|1156.00
#2010-03-05|1159.03
#2010-03-08|1187.29
#2010-03-09|1191.35
#2010-03-10|1177.49
#2010-03-11|1184.18
#2010-03-12|1192.71
#2010-03-15|1193.57
#2010-03-16|1191.52
#2010-03-17|1213.01
#2010-03-18|1205.87
#2010-03-19|1219.11
#2010-03-22|1225.78
#2010-03-23|1216.20
#2010-03-24|1196.86
#2010-03-25|1190.38
#2010-03-26|1215.26
#2010-03-29|1226.81
#2010-03-30|1248.25
#2010-03-31|1235.31
#2010-04-01|1242.72
#2010-04-02| .
#2010-04-05|1253.16
#2010-04-06|1243.24
#2010-04-07|1257.37
#2010-04-08|1254.05
#2010-04-09|1263.47
#2010-04-12|1264.43
#2010-04-13|1247.54
#2010-04-14|1241.85
#2010-04-15|1256.67
#2010-04-16|1244.63
#2010-04-19|1221.73
#2010-04-20|1211.96
#2010-04-21|1233.09
#2010-04-22|1219.10
#2010-04-23|1205.49
#2010-04-26|1230.98
#2010-04-27|1242.01
#2010-04-28|1206.58
#2010-04-29|1204.06
#2010-04-30|1217.04
#2010-05-03|1210.37
#2010-05-04|1209.83
#2010-05-05|1209.73
#2010-05-06|1177.67
#2010-05-07|1183.89
#2010-05-10|1185.17
#2010-05-11|1172.65
#2010-05-12|1165.24
#2010-05-13|1197.07
#2010-05-14|1193.04
#2010-05-17|1161.54
#2010-05-18|1144.00
#2010-05-19|1151.73
#2010-05-20|1154.87
#2010-05-21|1127.57
#2010-05-24|1128.17
#2010-05-25|1094.42
#2010-05-26|1087.99
#2010-05-27|1106.53
#2010-05-28|1117.35
#2010-05-31| .
#2010-06-01|1117.90
#2010-06-02|1088.25
#2010-06-03|1117.23
#2010-06-04|1116.39
#2010-06-07|1080.41
#2010-06-08|1085.17
#2010-06-09|1067.14
#2010-06-10|1077.59
#2010-06-11|1091.39
#2010-06-14|1109.90
#2010-06-15|1114.75
#2010-06-16|1134.69
#2010-06-17|1135.54
#2010-06-18|1131.28
#2010-06-21|1156.20
#2010-06-22|1147.78
#2010-06-23|1132.44
#2010-06-24|1137.48
#2010-06-25|1117.89
#2010-06-28|1107.93
#2010-06-29|1101.75
#2010-06-30|1080.38
#2010-07-01|1077.28
#2010-07-02|1073.93
#2010-07-05| .
#2010-07-06|1099.98
#2010-07-07|1095.20
#2010-07-08|1106.23
#2010-07-09|1105.28
#2010-07-12|1107.86
#2010-07-13|1103.23
#2010-07-14|1123.74
#2010-07-15|1118.44
#2010-07-16|1105.83
#2010-07-19|1102.08
#2010-07-20|1086.89
#2010-07-21|1085.45
#2010-07-22|1077.83
#2010-07-23|1101.87
#2010-07-26|1115.06
#2010-07-27|1101.76
#2010-07-28|1135.68
#2010-07-29|1140.36
#2010-07-30|1124.68
#2010-08-02|1126.25
#2010-08-03|1153.62
#2010-08-04|1127.14
#2010-08-05|1149.04
#2010-08-06|1158.91
#2010-08-09|1148.50
#2010-08-10|1141.46
#2010-08-11|1115.70
#2010-08-12|1093.97
#2010-08-13|1094.88
#2010-08-16|1101.29
#2010-08-17|1092.02
#2010-08-18|1106.99
#2010-08-19|1126.66
#2010-08-20|1095.63
#2010-08-23|1091.85
#2010-08-24|1092.52
#2010-08-25|1068.96
#2010-08-26|1076.18
#2010-08-27|1083.93
#2010-08-30|1101.99
#2010-08-31|1073.03
#2010-09-01|1076.74
#2010-09-02|1093.10
#2010-09-03|1107.13
#2010-09-06| .
#2010-09-07|1138.79
#2010-09-08|1115.38
#2010-09-09|1132.59
#2010-09-10|1139.75
#2010-09-13|1151.84
#2010-09-14|1156.80
#2010-09-15|1145.08
#2010-09-16|1137.80
#2010-09-17|1152.09
#2010-09-20|1152.81
#2010-09-21|1151.74
#2010-09-22|1158.09
#2010-09-23|1160.50
#2010-09-24|1140.04
#2010-09-27|1156.77
#2010-09-28|1165.39
#2010-09-29|1182.01
#2010-09-30|1160.27
#2010-10-01|1156.18
#2010-10-04|1152.30
#2010-10-05|1171.62
#2010-10-06|1200.54
#2010-10-07|1207.90
#2010-10-08|1204.97
#2010-10-11|1203.05
#2010-10-12|1180.01
#2010-10-13|1183.80
#2010-10-14|1211.30
#2010-10-15|1203.70
#2010-10-18|1205.12
#2010-10-19|1205.41
#2010-10-20|1199.05
#2010-10-21|1188.07
#2010-10-22|1191.13
#2010-10-25|1199.04
#2010-10-26|1183.67
#2010-10-27|1169.09
#2010-10-28|1171.42
#2010-10-29|1169.44
#2010-11-01|1159.32
#2010-11-02|1158.27
#2010-11-03|1151.07
#2010-11-04|1184.15
#2010-11-05|1204.61
#2010-11-08|1217.00
#2010-11-09|1218.78
#2010-11-10|1198.73
#2010-11-11|1204.00
#2010-11-12|1191.69
#2010-11-15|1183.63
#2010-11-16|1171.22
#2010-11-17|1170.84
#2010-11-18|1189.48
#2010-11-19|1192.38
#2010-11-22|1206.72
#2010-11-23|1211.80
#2010-11-24|1196.00
#2010-11-25| .
#2010-11-26|1195.80
#2010-11-29|1201.90
#2010-11-30|1183.35
#2010-12-01|1182.63
#2010-12-02|1205.17
#2010-12-03|1223.39
#2010-12-06|1237.50
#2010-12-07|1231.22
#2010-12-08|1227.65
#2010-12-09|1231.31
#2010-12-10|1231.20
#2010-12-13|1252.76
#2010-12-14|1263.86
#2010-12-15|1252.54
#2010-12-16|1247.73
#2010-12-17|1248.57
#2010-12-20|1248.69
#2010-12-21|1258.03
#2010-12-22|1265.83
#2010-12-23|1273.33
#2010-12-24| .
#2010-12-27|1275.69
#2010-12-28|1285.67
#2010-12-29|1297.28
#2010-12-30|1289.05
#2010-12-31|1300.09
#2011-01-03|1292.21
#2011-01-04|1309.62
#2011-01-05|1290.92
#2011-01-06|1310.23
#2011-01-07|1313.15
#2011-01-10|1317.08
#2011-01-11|1318.16
#2011-01-12|1317.18
#2011-01-13|1334.81
#2011-01-14|1322.87
#2011-01-17| .
#2011-01-18|1330.68
#2011-01-19|1355.23
#2011-01-20|1323.93
#2011-01-21|1297.17
#2011-01-24|1312.42
#2011-01-25|1328.39
#2011-01-26|1322.85
#2011-01-27|1325.93
#2011-01-28|1314.80
#2011-01-31|1307.81
#2011-02-01|1326.39
#2011-02-02|1344.59
#2011-02-03|1352.84
#2011-02-04|1382.45
#2011-02-07|1383.40
#2011-02-08|1393.01
#2011-02-09|1370.86
#2011-02-10|1358.09
#2011-02-11|1354.51
#2011-02-14|1364.53
#2011-02-15|1368.38
#2011-02-16|1371.96
#2011-02-17|1384.38
#2011-02-18|1383.35
#2011-02-21| .
#2011-02-22|1352.55
#2011-02-23|1346.33
#2011-02-24|1329.56
#2011-02-25|1345.28
#2011-02-28|1361.46
#2011-03-01|1380.05
#2011-03-02|1352.41
#2011-03-03|1352.30
#2011-03-04|1355.46
#2011-03-07|1334.30
#2011-03-08|1320.56
#2011-03-09|1326.95
#2011-03-10|1299.00
#2011-03-11|1291.75
#2011-03-14|1188.87
#2011-03-15|1062.60
#2011-03-16|1160.93
#2011-03-17|1173.19
#2011-03-18|1183.01
#2011-03-21|1184.86
#2011-03-22|1255.79
#2011-03-23|1248.24
#2011-03-24|1242.41
#2011-03-25|1240.40
#2011-03-28|1238.66
#2011-03-29|1236.38
#2011-03-30|1267.51
#2011-03-31|1273.46
#2011-04-01|1245.96
#2011-04-04|1250.64
#2011-04-05|1221.61
#2011-04-06|1197.47
#2011-04-07|1193.22
#2011-04-08|1208.50
#2011-04-11|1212.69
#2011-04-12|1203.64
#2011-04-13|1207.50
#2011-04-14|1226.33
#2011-04-15|1219.80
#2011-04-18|1229.48
#2011-04-19|1212.96
#2011-04-20|1233.87
#2011-04-21|1253.40
#2011-04-22| .
#2011-04-25|1250.97
#2011-04-26|1244.24
#2011-04-27|1247.87
#2011-04-28|1278.22
#2011-04-29|1282.15
#2011-05-02|1314.19
#2011-05-03|1316.57
#2011-05-04|1318.08
#2011-05-05|1328.07
#2011-05-06|1297.23
#2011-05-09|1294.38
#2011-05-10|1306.15
#2011-05-11|1293.77
#2011-05-12|1279.57
#2011-05-13|1259.24
#2011-05-16|1235.75
#2011-05-17|1229.68
#2011-05-18|1247.56
#2011-05-19|1233.46
#2011-05-20|1229.12
#2011-05-23|1208.48
#2011-05-24|1199.95
#2011-05-25|1195.13
#2011-05-26|1221.22
#2011-05-27|1223.05
#2011-05-30| .
#2011-05-31|1245.35
#2011-06-01|1253.01
#2011-06-02|1229.23
#2011-06-03|1216.28
#2011-06-06|1213.84
#2011-06-07|1219.25
#2011-06-08|1228.60
#2011-06-09|1223.37
#2011-06-10|1226.84
#2011-06-13|1220.40
#2011-06-14|1230.62
#2011-06-15|1230.51
#2011-06-16|1215.69
#2011-06-17|1210.48
#2011-06-20|1204.60
#2011-06-21|1216.76
#2011-06-22|1236.57
#2011-06-23|1219.37
#2011-06-24|1235.15
#2011-06-27|1218.43
#2011-06-28|1227.27
#2011-06-29|1245.52
#2011-06-30|1259.09
#2011-07-01|1256.53
#2011-07-04| .
#2011-07-05|1265.62
#2011-07-06|1286.06
#2011-07-07|1279.04
#2011-07-08|1292.15
#2011-07-11|1288.24
#2011-07-12|1279.83
#2011-07-13|1292.20
#2011-07-14|1283.56
#2011-07-15|1289.71
#2011-07-18|1287.54
#2011-07-19|1288.43
#2011-07-20|1292.57
#2011-07-21|1293.95
#2011-07-22|1305.25
#2011-07-25|1301.44
#2011-07-26|1316.14
#2011-07-27|1310.25
#2011-07-28|1292.56
#2011-07-29|1299.41
#2011-08-01|1321.96
#2011-08-02|1296.69
#2011-08-03|1275.51
#2011-08-04|1241.64
#2011-08-05|1206.64
#2011-08-08|1188.26
#2011-08-09|1170.14
#2011-08-10|1200.40
#2011-08-11|1182.39
#2011-08-12|1174.67
#2011-08-15|1187.99
#2011-08-16|1198.54
#2011-08-17|1195.25
#2011-08-18|1172.64
#2011-08-19|1143.13
#2011-08-22|1116.17
#2011-08-23|1124.69
#2011-08-24|1111.24
#2011-08-25|1125.79
#2011-08-26|1142.12
#2011-08-29|1153.62
#2011-08-30|1171.49
#2011-08-31|1179.07
#2011-09-01|1189.46
#2011-09-02|1175.51
#2011-09-05| .
#2011-09-06|1113.67
#2011-09-07|1137.17
#2011-09-08|1143.94
#2011-09-09|1126.96
#2011-09-12|1112.17
#2011-09-13|1134.05
#2011-09-14|1116.13
#2011-09-15|1141.55
#2011-09-16|1177.54
#2011-09-19|1183.01
#2011-09-20|1159.68
#2011-09-21|1162.94
#2011-09-22|1131.29
#2011-09-23|1130.99
#2011-09-26|1089.15
#2011-09-27|1118.95
#2011-09-28|1142.93
#2011-09-29|1141.93
#2011-09-30|1133.33
#2011-10-03|1099.91
#2011-10-04|1076.92
#2011-10-05|1060.27
#2011-10-06|1090.31
#2011-10-07|1111.16
#2011-10-10|1111.06
#2011-10-11|1137.86
#2011-10-12|1129.99
#2011-10-13|1154.03
#2011-10-14|1127.02
#2011-10-17|1157.24
#2011-10-18|1133.64
#2011-10-19|1127.41
#2011-10-20|1106.53
#2011-10-21|1114.47
#2011-10-24|1140.91
#2011-10-25|1133.27
#2011-10-26|1127.46
#2011-10-27|1153.81
#2011-10-28|1172.67
#2011-10-31|1122.30
#2011-11-01|1090.39
#2011-11-02|1071.40
#2011-11-03|1071.37
#2011-11-04|1085.64
#2011-11-07|1081.72
#2011-11-08|1067.05
#2011-11-09|1075.03
#2011-11-10|1046.54
#2011-11-11|1050.19
#2011-11-14|1064.95
#2011-11-15|1051.32
#2011-11-16|1035.48
#2011-11-17|1038.81
#2011-11-18|1031.05
#2011-11-21|1025.39
#2011-11-22|1028.55
#2011-11-23|1021.72
#2011-11-24| .
#2011-11-25|1002.60
#2011-11-28|1017.61
#2011-11-29|1052.10
#2011-11-30|1052.84
#2011-12-01|1086.86
#2011-12-02|1088.26
#2011-12-05|1094.54
#2011-12-06|1069.88
#2011-12-07|1091.11
#2011-12-08|1081.72
#2011-12-09|1069.20
#2011-12-12|1084.58
#2011-12-13|1068.96
#2011-12-14|1061.17
#2011-12-15|1039.58
#2011-12-16|1040.09
#2011-12-19|1019.07
#2011-12-20|1025.62
#2011-12-21|1038.43
#2011-12-22|1029.55
#2011-12-23|1029.93
#2011-12-26| .
#2011-12-27|1038.59
#2011-12-28|1034.11
#2011-12-29|1035.84
#2011-12-30|1057.00
#2012-01-02| .
#2012-01-03|1060.34
#2012-01-04|1079.87
#2012-01-05|1063.87
#2012-01-06|1044.73
#2012-01-09|1048.45
#2012-01-10|1044.90
#2012-01-11|1051.46
#2012-01-12|1044.05
#2012-01-13|1057.01
#2012-01-16| .
#2012-01-17|1055.89
#2012-01-18|1072.30
#2012-01-19|1087.62
#2012-01-20|1113.48
#2012-01-23|1114.27
#2012-01-24|1092.68
#2012-01-25|1103.09
#2012-01-26|1114.72
#2012-01-27|1116.05
#2012-01-30|1110.56
#2012-01-31|1104.66
#2012-02-01|1112.57
#2012-02-02|1120.86
#2012-02-03|1107.54
#2012-02-06|1119.70
#2012-02-07|1126.78
#2012-02-08|1149.39
#2012-02-09|1145.98
#2012-02-10|1129.07
#2012-02-13|1134.90
#2012-02-14|1121.13
#2012-02-15|1141.05
#2012-02-16|1129.55
#2012-02-17|1143.33
#2012-02-20| .
#2012-02-21|1152.83
#2012-02-22|1158.44
#2012-02-23|1165.88
#2012-02-24|1169.03
#2012-02-27|1176.48
#2012-02-28|1172.31
#2012-02-29|1160.12
#2012-03-01|1143.30
#2012-03-02|1147.41
#2012-03-05|1136.55
#2012-03-06|1131.28
#2012-03-07|1129.86
#2012-03-08|1138.66
#2012-03-09|1150.01
#2012-03-12|1150.72
#2012-03-13|1142.70
#2012-03-14|1144.43
#2012-03-15|1155.60
#2012-03-16|1162.30
#2012-03-19|1161.46
#2012-03-20|1156.08
#2012-03-21|1143.07
#2012-03-22|1152.29
#2012-03-23|1141.85
#2012-03-26|1137.99
#2012-03-27|1163.47
#2012-03-28|1167.91
#2012-03-29|1159.55
#2012-03-30|1157.58
#2012-04-02|1156.07
#2012-04-03|1151.30
#2012-04-04|1127.70
#2012-04-05|1125.31
#2012-04-06| .
#2012-04-09|1107.22
#2012-04-10|1105.97
#2012-04-11|1093.85
#2012-04-12|1111.90
#2012-04-13|1109.70
#2012-04-16|1106.15
#2012-04-17|1100.58
#2012-04-18|1123.69
#2012-04-19|1109.46
#2012-04-20|1100.90
#2012-04-23|1106.44
#2012-04-24|1097.13
#2012-04-25|1093.75
#2012-04-26|1102.51
#2012-04-27|1106.93
#2012-04-30|1115.32
#2012-05-01|1090.99
#2012-05-02|1094.84
#2012-05-03|1091.68
#2012-05-04|1097.46
#2012-05-07|1065.40
#2012-05-08|1072.61
#2012-05-09|1058.07
#2012-05-10|1056.22
#2012-05-11|1042.92
#2012-05-14|1029.32
#2012-05-15|1011.50
#2012-05-16| 994.98
#2012-05-17|1026.76
#2012-05-18| 994.20
#2012-05-21| 992.90
#2012-05-22|1002.91
#2012-05-23| 988.38
#2012-05-24| 985.63
#2012-05-25| 969.95
#2012-05-28| .
#2012-05-29| 983.38
#2012-05-30| 983.45
#2012-05-31| 982.97
#2012-06-01| 960.60
#2012-06-04| 931.88
#2012-06-05| 948.15
#2012-06-06| 964.29
#2012-06-07| 970.95
#2012-06-08| 946.50
#2012-06-11| 973.48
#2012-06-12| 959.63
#2012-06-13| 967.75
#2012-06-14| 968.89
#2012-06-15| 976.56
#2012-06-18| 999.99
#2012-06-19| 987.89
#2012-06-20|1003.16
#2012-06-21| 998.43
#2012-06-22| 989.38
#2012-06-25| 992.21
#2012-06-26| 976.61
#2012-06-27| 980.03
#2012-06-28| 992.46
#2012-06-29|1002.07
#2012-07-02|1011.93
#2012-07-03|1009.40
#2012-07-04| .
#2012-07-05|1008.36
#2012-07-06|1009.28
#2012-07-09| 993.33
#2012-07-10| 988.81
#2012-07-11| 978.14
#2012-07-12| 964.28
#2012-07-13| 969.64
#2012-07-16| 974.83
#2012-07-17| 955.62
#2012-07-18| 950.67
#2012-07-19| 966.60
#2012-07-20| 951.09
#2012-07-23| 929.55
#2012-07-24| 927.13
#2012-07-25| 906.14
#2012-07-26| 915.59
#2012-07-27| 933.59
#2012-07-30| 940.38
#2012-07-31| 948.57
#2012-08-01| 928.85
#2012-08-02| 927.81
#2012-08-03| 909.87
#2012-08-06| 926.73
#2012-08-07| 942.04
#2012-08-08| 956.61
#2012-08-09| 966.54
#2012-08-10| 964.41
#2012-08-13| 962.81
#2012-08-14| 959.52
#2012-08-15| 952.08
#2012-08-16| 966.53
#2012-08-17| 980.99
#2012-08-20| 982.13
#2012-08-21| 975.66
#2012-08-22| 969.50
#2012-08-23| 984.78
#2012-08-24| 967.76
#2012-08-27| 965.45
#2012-08-28| 948.85
#2012-08-29| 952.31
#2012-08-30| 941.49
#2012-08-31| 923.09
#2012-09-03| .
#2012-09-04| 920.70
#2012-09-05| 904.91
#2012-09-06| 894.12
#2012-09-07| 940.38
#2012-09-10| 943.65
#2012-09-11| 937.97
#2012-09-12| 953.77
#2012-09-13| 969.37
#2012-09-14| 986.10
#2012-09-17| 980.56
#2012-09-18| 991.90
#2012-09-19|1001.92
#2012-09-20| 981.88
#2012-09-21| 983.63
#2012-09-24| 971.62
#2012-09-25| 978.59
#2012-09-26| 961.96
#2012-09-27| 960.66
#2012-09-28| 952.81
#2012-10-01| 934.74
#2012-10-02| 937.59
#2012-10-03| 921.67
#2012-10-04| 930.50
#2012-10-05| 941.25
#2012-10-08| 948.02
#2012-10-09| 935.23
#2012-10-10| 916.19
#2012-10-11| 913.15
#2012-10-12| 926.80
#2012-10-15| 933.47
#2012-10-16| 950.90
#2012-10-17| 964.50
#2012-10-18| 973.51
#2012-10-19| 973.18
#2012-10-22| 965.79
#2012-10-23| 962.57
#2012-10-24| 948.60
#2012-10-25| 962.05
#2012-10-26| 951.27
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 961.84
#2012-11-01| 966.48
#2012-11-02| 975.23
#2012-11-05| 973.97
#2012-11-06| 967.37
#2012-11-07| 978.96
#2012-11-08| 963.62
#2012-11-09| 954.70
#2012-11-12| 947.11
#2012-11-13| 946.89
#2012-11-14| 931.33
#2012-11-15| 948.46
#2012-11-16| 965.58
#2012-11-19| 976.84
#2012-11-20| 972.33
#2012-11-21| 977.86
#2012-11-22| .
#2012-11-23| 998.20
#2012-11-26|1006.63
#2012-11-27|1001.44
#2012-11-28| 985.87
#2012-11-29|1001.04
#2012-11-30|1000.00
#2012-12-03|1003.38
#2012-12-04|1005.35
#2012-12-05|1001.61
#2012-12-06|1012.18
#2012-12-07|1012.53
#2012-12-10|1013.99
#2012-12-11|1009.99
#2012-12-12|1010.32
#2012-12-13|1014.40
#2012-12-14|1017.14
#2012-12-17|1018.58
#2012-12-18|1022.28
#2012-12-19|1057.12
#2012-12-20|1059.82
#2012-12-21|1046.10
#2012-12-24|1038.11
#2012-12-25|1045.21
#2012-12-26|1055.62
#2012-12-27|1058.70
#2012-12-28|1067.27
#2012-12-31|1063.10
#2013-01-01|1063.10
#2013-01-02|1055.50
#2013-01-03|1060.35
#2013-01-04|1083.22
#2013-01-07|1073.81
#2013-01-08|1062.42
#2013-01-09|1058.68
#2013-01-10|1078.51
#2013-01-11|1074.09
#2013-01-14|1072.91
#2013-01-15|1086.96
#2013-01-16|1064.18
#2013-01-17|1052.45
#2013-01-18|1081.11
#2013-01-21|1076.12
#2013-01-22|1084.19
#2013-01-23|1057.24
#2013-01-24|1054.54
#2013-01-25|1073.31
#2013-01-28|1066.02
#2013-01-29|1075.61
#2013-01-30|1089.87
#2013-01-31|1100.71
#2013-02-01|1092.27
#2013-02-04|1117.91
#2013-02-05|1089.05
#2013-02-06|1121.78
#2013-02-07|1126.94
#2013-02-08|1125.51
#2013-02-11|1117.54
#2013-02-12|1131.09
#2013-02-13|1104.93
#2013-02-14|1104.84
#2013-02-15|1083.09
#2013-02-18|1102.07
#2013-02-19|1107.15
#2013-02-20|1115.18
#2013-02-21|1104.18
#2013-02-22|1102.77
#2013-02-25|1126.38
#2013-02-26|1126.64
#2013-02-27|1119.64
#2013-02-28|1131.28
#2013-03-01|1118.53
#2013-03-04|1112.92
#2013-03-05|1101.98
#2013-03-06|1108.91
#2013-03-07|1100.54
#2013-03-08|1098.25
#2013-03-11| .
#2013-03-12|1114.30
#2013-03-13|1112.56
#2013-03-14|1114.44
#2013-03-15|1141.66
#2013-03-18|1119.99
#2013-03-19|1142.36
#2013-03-20|1135.26
#2013-03-21|1154.48
#2013-03-22|1132.88
#2013-03-25|1136.39
#2013-03-26|1132.98
#2013-03-27|1142.51
#2013-03-28|1131.73
#2013-03-29| .
#2013-04-01|1104.67
#2013-04-02|1078.01
#2013-04-03|1086.19
#2013-04-04|1073.50
#2013-04-05|1073.32
#2013-04-08|1089.64
#2013-04-09|1094.79
#2013-04-10|1112.93
#2013-04-11|1134.42
#2013-04-12|1140.36
#2013-04-15|1126.59
#2013-04-16|1112.54
#2013-04-17|1131.03
#2013-04-18|1108.87
#2013-04-19|1100.53
#2013-04-22|1119.16
#2013-04-23|1123.85
#2013-04-24|1166.38
#2013-04-25|1169.22
#2013-04-26|1179.05
#2013-04-29|1173.08
#2013-04-30|1182.91
#2013-05-01|1177.62
#2013-05-02|1153.15
#2013-05-03|1143.15
#2013-05-06|1139.08
#2013-05-07|1183.50
#2013-05-08|1186.01
#2013-05-09|1170.01
#2013-05-10|1174.06
#2013-05-13|1186.09
#2013-05-14|1185.08
#2013-05-15|1204.10
#2013-05-16|1207.77
#2013-05-17|1206.46
#2013-05-20|1242.64
#2013-05-21|1274.14
#2013-05-22|1264.06
#2013-05-23|1203.92
#2013-05-24|1217.47
#2013-05-27|1168.12
#2013-05-28|1171.37
#2013-05-29|1189.81
#2013-05-30|1140.05
#2013-05-31|1146.12
#2013-06-03|1129.56
#2013-06-04|1139.69
#2013-06-05|1141.08
#2013-06-06|1106.03
#2013-06-07|1092.75
#2013-06-10|1132.10
#2013-06-11|1144.07
#2013-06-12|1152.35
#2013-06-13|1110.31
#2013-06-14|1121.27
#2013-06-17|1158.37
#2013-06-18|1146.56
#2013-06-19|1179.66
#2013-06-20|1129.39
#2013-06-21|1134.63
#2013-06-24|1125.83
#2013-06-25|1107.50
#2013-06-26|1104.90
#2013-06-27|1123.06
#2013-06-28|1147.36
#2013-07-01|1151.31
#2013-07-02|1166.59
#2013-07-03|1177.19
#2013-07-04|1168.14
#2013-07-05|1184.29
#2013-07-08|1162.29
#2013-07-09|1182.54
#2013-07-10|1193.68
#2013-07-11|1205.48
#2013-07-12|1214.08
#2013-07-15|1209.52
#2013-07-16|1222.85
#2013-07-17|1224.36
#2013-07-18|1222.93
#2013-07-19|1205.67
#2013-07-22|1219.59
#2013-07-23|1234.22
#2013-07-24|1225.00
#2013-07-25|1218.03
#2013-07-26|1199.21
#2013-07-29|1156.37
#2013-07-30|1179.62
#2013-07-31|1162.38
#2013-08-01|1185.70
#2013-08-02|1227.96
#2013-08-05|1222.69
#2013-08-06|1247.96
#2013-08-07|1221.08
#2013-08-08|1214.60
#2013-08-09|1217.66
#2013-08-12|1216.30
#2013-08-13|1224.93
#2013-08-14|1238.87
#2013-08-15|1218.06
#2013-08-16|1207.07
#2013-08-19|1201.57
#2013-08-20|1184.32
#2013-08-21|1172.16
#2013-08-22|1160.43
#2013-08-23|1186.24
#2013-08-26|1182.84
#2013-08-27|1198.78
#2013-08-28|1171.44
#2013-08-29|1169.56
#2013-08-30|1157.41
#2013-09-02|1155.27
#2013-09-03|1182.62
#2013-09-04|1199.61
#2013-09-05|1203.22
#2013-09-06|1208.13
#2013-09-09|1225.47
#2013-09-10|1229.81
#2013-09-11|1228.51
#2013-09-12|1239.07
#2013-09-13|1229.19
#2013-09-16|1236.11
#2013-09-17|1232.41
#2013-09-18|1246.14
#2013-09-19|1277.64
#2013-09-20|1272.60
#2013-09-23|1284.07
#2013-09-24|1289.39
#2013-09-25|1290.51
#2013-09-26|1294.19
#2013-09-27|1301.96
#2013-09-30|1273.93
#2013-10-01|1273.20
#2013-10-02|1254.79
#2013-10-03|1251.42
#2013-10-04|1238.97
#2013-10-07|1219.40
#2013-10-08|1224.14
#2013-10-09|1243.13
#2013-10-10|1234.54
#2013-10-11|1255.22
#2013-10-14|1257.50
#2013-10-15|1255.91
#2013-10-16|1250.75
#2013-10-17|1275.52
#2013-10-18|1265.68
#2013-10-21|1268.10
#2013-10-22|1270.30
#2013-10-23|1258.06
#2013-10-24|1262.02
#2013-10-25|1233.50
#2013-10-28|1246.43
#2013-10-29|1236.43
#2013-10-30|1245.46
#2013-10-31|1229.31
#2013-11-01|1209.30
#2013-11-04|1211.79
#2013-11-05|1204.75
#2013-11-06|1223.03
#2013-11-07|1212.44
#2013-11-08|1208.05
#2013-11-11|1223.37
#2013-11-12|1234.08
#2013-11-13|1231.98
#2013-11-14|1241.93
#2013-11-15|1255.67
#2013-11-18|1261.21
#2013-11-19|1257.70
#2013-11-20|1262.30
#2013-11-21|1257.64
#2013-11-22|1253.59
#2013-11-25|1253.19
#2013-11-26|1248.88
#2013-11-27|1233.40
#2013-11-28|1246.38
#2013-11-29|1242.48
#2013-12-02|1234.45
#2013-12-03|1246.17
#2013-12-04|1225.42
#2013-12-05|1217.38
#2013-12-06|1217.85
#2013-12-09|1233.33
#2013-12-10|1239.31
#2013-12-11|1235.65
#2013-12-12|1210.07
#2013-12-13|1207.99
#2013-12-16|1194.02
#2013-12-17|1212.16
#2013-12-18|1221.21
#2013-12-19|1218.14
#2013-12-20|1219.62
#2013-12-23|1221.13
#2013-12-24|1213.89
#2013-12-25|1210.20
#2013-12-26|1226.80
#2013-12-27|1234.18
#2013-12-30|1242.00
#2013-12-31|1241.01
#2014-01-01|1241.01
#2014-01-02|1241.57
#2014-01-03|1247.56
#2014-01-06|1241.23
#2014-01-07|1229.72
#2014-01-08|1239.42
#2014-01-09|1227.71
#2014-01-10|1233.89
#2014-01-13|1242.83
#2014-01-14|1217.74
#2014-01-15|1228.31
#2014-01-16|1235.49
#2014-01-17|1239.98
#2014-01-20|1241.06
#2014-01-21|1238.33
#2014-01-22|1244.44
#2014-01-23|1235.55
#2014-01-24|1233.53
#2014-01-27|1192.50
#2014-01-28|1184.03
#2014-01-29|1225.48
#2014-01-30|1200.17
#2014-01-31|1203.28
#2014-02-03|1192.46
#2014-02-04|1123.94
#2014-02-05|1134.84
#2014-02-06|1133.86
#2014-02-07|1169.47
#2014-02-10|1181.54
#2014-02-11|1177.75
#2014-02-12|1191.05
#2014-02-13|1175.40
#2014-02-14|1159.80
#2014-02-17|1166.91
#2014-02-18|1188.89
#2014-02-19|1184.45
#2014-02-20|1159.92
#2014-02-21|1185.98
#2014-02-24|1182.75
#2014-02-25|1194.00
#2014-02-26|1186.96
#2014-02-27|1180.08
#2014-02-28|1173.68
#2014-03-03|1168.66
#2014-03-04|1167.51
#2014-03-05|1171.40
#2014-03-06|1176.53
#2014-03-07|1181.00
#2014-03-10|1171.66
#2014-03-11|1175.72
#2014-03-12|1149.00
#2014-03-13|1154.29
#2014-03-14|1126.95
#2014-03-17|1117.53
#2014-03-18|1133.24
#2014-03-19|1130.18
#2014-03-20|1097.07
#2014-03-21|1097.51
#2014-03-24|1113.27
#2014-03-25|1118.77
#2014-03-26|1122.84
#2014-03-27|1147.59
#2014-03-28|1143.95
#2014-03-31|1159.26
#2014-04-01|1155.19
#2014-04-02|1158.74
#2014-04-03|1158.05
#2014-04-04|1163.81
#2014-04-07|1155.18
#2014-04-08|1151.88
#2014-04-09|1133.49
#2014-04-10|1143.81
#2014-04-11|1129.81
#2014-04-14|1123.18
#2014-04-15|1135.80
#2014-04-16|1158.46
#2014-04-17|1162.56
#2014-04-18|1165.63
#2014-04-21|1162.55
#2014-04-22|1153.89
#2014-04-23|1162.93
#2014-04-24|1157.39
#2014-04-25|1162.51
#2014-04-28|1145.14
#2014-04-29|1145.13
#2014-04-30|1143.65
#2014-05-01|1158.34
#2014-05-02|1152.81
#2014-05-05|1154.35
#2014-05-06|1160.55
#2014-05-07|1127.96
#2014-05-08|1139.27
#2014-05-09|1141.73
#2014-05-12|1133.35
#2014-05-13|1155.82
#2014-05-14|1163.63
#2014-05-15|1163.94
#2014-05-16|1150.77
#2014-05-19|1146.37
#2014-05-20|1149.57
#2014-05-21|1142.93
#2014-05-22|1163.19
#2014-05-23|1165.86
#2014-05-26|1177.87
#2014-05-27|1181.28
#2014-05-28|1184.35
#2014-05-29|1183.59
#2014-05-30|1181.09
#2014-06-02|1193.50
#2014-06-03|1192.70
#2014-06-04|1196.04
#2014-06-05|1197.04
#2014-06-06|1202.07
#2014-06-09|1196.57
#2014-06-10|1192.45
#2014-06-11|1203.94
#2014-06-12|1204.49
#2014-06-13|1207.50
#2014-06-16|1206.28
#2014-06-17|1205.46
#2014-06-18|1219.37
#2014-06-19|1243.82
#2014-06-20|1236.87
#2014-06-23|1249.33
#2014-06-24|1250.52
#2014-06-25|1244.74
#2014-06-26|1250.76
#2014-06-27|1244.41
#2014-06-30|1255.96
#2014-07-01|1268.32
#2014-07-02|1268.85
#2014-07-03|1259.92
#2014-07-04|1271.26
#2014-07-07|1268.09
#2014-07-08|1265.05
#2014-07-09|1256.18
#2014-07-10|1250.40
#2014-07-11|1245.48
#2014-07-14|1252.19
#2014-07-15|1261.83
#2014-07-16|1260.37
#2014-07-17|1259.57
#2014-07-18|1249.30
#2014-07-21|1250.32
#2014-07-22|1268.13
#2014-07-23|1270.67
#2014-07-24|1263.61
#2014-07-25|1279.32
#2014-07-28|1286.94
#2014-07-29|1290.01
#2014-07-30|1284.65
#2014-07-31|1280.14
#2014-08-01|1276.34
#2014-08-04|1277.28
#2014-08-05|1257.31
#2014-08-06|1245.23
#2014-08-07|1250.78
#2014-08-08|1224.19
#2014-08-11|1249.21
#2014-08-12|1251.00
#2014-08-13|1257.82
#2014-08-14|1263.40
#2014-08-15|1263.42
#2014-08-18|1260.30
#2014-08-19|1268.10
#2014-08-20|1264.54
#2014-08-21|1269.35
#2014-08-22|1258.67
#2014-08-25|1263.31
#2014-08-26|1257.21
#2014-08-27|1264.96
#2014-08-28|1261.62
#2014-08-29|1255.58
#2014-09-01|1266.30
#2014-09-02|1266.13
#2014-09-03|1268.14
#2014-09-04|1261.01
#2014-09-05|1258.46
#2014-09-08|1258.92
#2014-09-09|1251.50
#2014-09-10|1246.01
#2014-09-11|1249.53
#2014-09-12|1240.15
#2014-09-15|1241.39
#2014-09-16|1241.71
#2014-09-17|1234.76
#2014-09-18|1231.00
#2014-09-19|1247.40
#2014-09-22|1244.91
#2014-09-23|1246.50
#2014-09-24|1242.19
#2014-09-25|1259.60
#2014-09-26|1247.58
#2014-09-29|1246.36
#2014-09-30|1228.69
#2014-10-01|1222.13
#2014-10-02|1200.73
#2014-10-03|1191.45
#2014-10-06|1212.70
#2014-10-07|1212.70
#2014-10-08|1200.81
#2014-10-09|1194.20
#2014-10-10|1171.58
#2014-10-13|1177.30
#2014-10-14|1158.19
#2014-10-15|1175.88
#2014-10-16|1147.70
#2014-10-17|1127.51
#2014-10-20|1163.43
#2014-10-21|1145.75
#2014-10-22|1164.98
#2014-10-23|1155.20
#2014-10-24|1161.92
#2014-10-27|1183.56
#2014-10-28|1179.32
#2014-10-29|1196.77
#2014-10-30|1192.75
#2014-10-31|1200.84
#2014-11-03|1179.38
#2014-11-04|1205.41
#2014-11-05|1202.96
#2014-11-06|1196.44
#2014-11-07|1199.63
#2014-11-10|1212.68
#2014-11-11|1210.26
#2014-11-12|1216.02
#2014-11-13|1223.13
#2014-11-14|1231.19
#2014-11-17|1207.61
#2014-11-18|1232.86
#2014-11-19|1223.10
#2014-11-20|1227.66
#2014-11-21|1242.92
#2014-11-24|1235.10
#2014-11-25|1261.40
#2014-11-26|1265.11
#2014-11-27|1250.72
#2014-11-28|1257.27
#2014-12-01|1271.79
#2014-12-02|1272.56
#2014-12-03|1277.77
#2014-12-04|1298.83
#2014-12-05|1291.78
#2014-12-08|1301.81
#2014-12-09|1315.68
#2014-12-10|1278.35
#2014-12-11|1265.16
#2014-12-12|1274.30
#2014-12-15|1250.04
#2014-12-16|1237.57
#2014-12-17|1240.86
#2014-12-18|1249.05
#2014-12-19|1264.63
#2014-12-22|1263.80
#2014-12-23|1255.59
#2014-12-24|1271.78
#2014-12-25|1265.06
#2014-12-26|1272.59
#2014-12-29|1272.83
#2014-12-30|1272.49
#2014-12-31|1267.07
#2015-01-01|1267.07
#2015-01-02|1264.37
#2015-01-05|1265.74
#2015-01-06|1235.18
#2015-01-07|1233.77
#2015-01-08|1241.88
#2015-01-09|1251.29
#2015-01-12|1253.07
#2015-01-13|1254.39
#2015-01-14|1251.50
#2015-01-15|1264.73
#2015-01-16|1238.69
#2015-01-19|1256.10
#2015-01-20|1266.43
#2015-01-21|1266.21
#2015-01-22|1263.62
#2015-01-23|1286.77
#2015-01-26|1279.05
#2015-01-27|1311.74
#2015-01-28|1318.59
#2015-01-29|1298.26
#2015-01-30|1305.71
#2015-02-02|1309.90
#2015-02-03|1286.78
#2015-02-04|1314.66
#2015-02-05|1299.34
#2015-02-06|1299.58
#2015-02-09|1312.85
#2015-02-10|1303.60
#2015-02-11|1292.11
#2015-02-12|1318.39
#2015-02-13|1321.88
#2015-02-16|1324.05
#2015-02-17|1321.75
#2015-02-18|1335.73
#2015-02-19|1349.80
#2015-02-20|1358.83
#2015-02-23|1365.01
#2015-02-24|1364.85
#2015-02-25|1368.82
#2015-02-26|1379.06
#2015-02-27|1379.22
#2015-03-02|1373.44
#2015-03-03|1375.76
#2015-03-04|1369.49
#2015-03-05|1367.49
#2015-03-06|1370.30
#2015-03-09|1356.03
#2015-03-10|1345.03
#2015-03-11|1337.94
#2015-03-12|1359.54
#2015-03-13|1369.16
#2015-03-16|1361.01
#2015-03-17|1365.35
#2015-03-18|1374.19
#2015-03-19|1370.84
#2015-03-20|1375.09
#2015-03-23|1389.70
#2015-03-24|1376.98
#2015-03-25|1394.56
#2015-03-26|1377.52
#2015-03-27|1370.29
#2015-03-30|1362.88
#2015-03-31|1356.32
#2015-04-01|1337.99
#2015-04-02|1352.45
#2015-04-03|1366.64
#2015-04-06|1361.15
#2015-04-07|1370.86
#2015-04-08|1384.31
#2015-04-09|1382.43
#2015-04-10|1373.58
#2015-04-13|1368.33
#2015-04-14|1390.04
#2015-04-15|1381.29
#2015-04-16|1391.99
#2015-04-17|1388.56
#2015-04-20|1377.95
#2015-04-21|1397.94
#2015-04-22|1396.24
#2015-04-23|1392.62
#2015-04-24|1406.50
#2015-04-27|1408.00
#2015-04-28|1419.26
#2015-04-29|1418.05
#2015-04-30|1379.09
#2015-05-01|1369.21
#2015-05-04|1369.92
#2015-05-05|1370.35
#2015-05-06|1375.64
#2015-05-07|1371.37
#2015-05-08|1380.63
#2015-05-11|1392.51
#2015-05-12|1391.44
#2015-05-13|1410.26
#2015-05-14|1396.50
#2015-05-15|1408.19
#2015-05-18|1412.87
#2015-05-19|1404.84
#2015-05-20|1403.61
#2015-05-21|1408.82
#2015-05-22|1412.95
#2015-05-25|1416.69
#2015-05-26|1409.16
#2015-05-27|1407.21
#2015-05-28|1405.42
#2015-05-29|1409.88
#2015-06-01|1414.59
#2015-06-02|1417.23
#2015-06-03|1414.11
#2015-06-04|1410.25
#2015-06-05|1393.90
#2015-06-08|1394.50
#2015-06-09|1379.34
#2015-06-10|1388.51
#2015-06-11|1391.43
#2015-06-12|1392.60
#2015-06-15|1384.49
#2015-06-16|1376.23
#2015-06-17|1357.07
#2015-06-18|1355.02
#2015-06-19|1373.53
#2015-06-22|1378.68
#2015-06-23|1398.61
#2015-06-24|1396.00
#2015-06-25|1394.00
#2015-06-26|1390.85
#2015-06-29|1371.41
#2015-06-30|1372.99
#2015-07-01|1360.91
#2015-07-02|1366.21
#2015-07-03|1369.82
#2015-07-06|1338.45
#2015-07-07|1353.00
#2015-07-08|1303.32
#2015-07-09|1300.73
#2015-07-10|1280.33
#2015-07-13|1290.13
#2015-07-14|1314.76
#2015-07-15|1310.09
#2015-07-16|1319.36
#2015-07-17|1319.10
#2015-07-20|1316.06
#2015-07-21|1319.76
#2015-07-22|1306.69
#2015-07-23|1307.03
#2015-07-24|1311.83
#2015-07-27|1294.32
#2015-07-28|1271.91
#2015-07-29|1273.23
#2015-07-30|1295.34
#2015-07-31|1303.83
#2015-08-03|1286.12
#2015-08-04|1271.36
#2015-08-05|1275.94
#2015-08-06|1297.82
#2015-08-07|1312.84
#2015-08-10|1310.93
#2015-08-11|1313.73
#2015-08-12|1297.00
#2015-08-13|1294.60
#2015-08-14|1289.28
#2015-08-17|1299.25
#2015-08-18|1300.38
#2015-08-19|1276.38
#2015-08-20|1266.52
#2015-08-21|1243.73
#2015-08-24|1209.64
#2015-08-25|1147.82
#2015-08-26|1192.41
#2015-08-27|1186.04
#2015-08-28|1238.96
#2015-08-31|1217.34
#2015-09-01|1181.52
#2015-09-02|1157.90
#2015-09-03|1159.34
#2015-09-04|1149.24
#2015-09-07|1151.04
#2015-09-08|1140.72
#2015-09-09|1197.25
#2015-09-10|1182.70
#2015-09-11|1176.57
#2015-09-14|1174.97
#2015-09-15|1172.82
#2015-09-16|1179.20
#2015-09-17|1194.79
#2015-09-18|1171.67
#2015-09-21|1159.45
#2015-09-22|1162.43
#2015-09-23|1153.29
#2015-09-24|1135.24
#2015-09-25|1133.90
#2015-09-28|1135.40
#2015-09-29|1092.27
#2015-09-30|1123.00
#2015-10-01|1151.45
#2015-10-02|1157.94
#2015-10-05|1173.59
#2015-10-06|1183.23
#2015-10-07|1208.36
#2015-10-08|1208.04
#2015-10-09|1238.81
#2015-10-12|1250.27
#2015-10-13|1245.70
#2015-10-14|1219.28
#2015-10-15|1236.85
#2015-10-16|1243.31
#2015-10-19|1223.91
#2015-10-20|1218.30
#2015-10-21|1249.52
#2015-10-22|1238.84
#2015-10-23|1254.86
#2015-10-26|1265.86
#2015-10-27|1252.04
#2015-10-28|1258.11
#2015-10-29|1247.19
#2015-10-30|1251.77
#2015-11-02|1231.30
#2015-11-03|1232.79
#2015-11-04|1238.44
#2015-11-05|1246.64
#2015-11-06|1231.80
#2015-11-09|1241.75
#2015-11-10|1230.84
#2015-11-11|1234.01
#2015-11-12|1228.01
#2015-11-13|1221.04
#2015-11-16|1205.10
#2015-11-17|1231.38
#2015-11-18|1226.63
#2015-11-19|1250.23
#2015-11-20|1257.76
#2015-11-23|1255.18
#2015-11-24|1265.62
#2015-11-25|1262.38
#2015-11-26|1265.29
#2015-11-27|1255.50
#2015-11-30|1245.10
#2015-12-01|1274.06
#2015-12-02|1259.64
#2015-12-03|1260.13
#2015-12-04|1242.22
#2015-12-07|1243.11
#2015-12-08|1223.78
#2015-12-09|1219.29
#2015-12-10|1215.73
#2015-12-11|1232.85
#2015-12-14|1218.39
#2015-12-15|1187.58
#2015-12-16|1216.99
#2015-12-17|1223.38
#2015-12-18|1213.82
#2015-12-21|1221.45
#2015-12-22|1229.40
#2015-12-23|1233.79
#2015-12-24|1239.60
#2015-12-25|1231.36
#2015-12-28|1251.51
#2015-12-29|1251.65
#2015-12-30|1245.06
#2015-12-31|1247.37
#2016-01-01|1247.37
#2016-01-04|1229.11
#2016-01-05|1227.00
#2016-01-06|1217.91
#2016-01-07|1180.90
#2016-01-08|1181.78
#2016-01-11|1176.90
#2016-01-12|1140.17
#2016-01-13|1170.56
#2016-01-14|1144.17
#2016-01-15|1145.76
#2016-01-18|1130.64
#2016-01-19|1133.30
#2016-01-20|1100.47
#2016-01-21|1069.86
#2016-01-22|1118.44
#2016-01-25|1138.46
#2016-01-26|1104.73
#2016-01-27|1132.47
#2016-01-28|1119.67
#2016-01-29|1135.62
#2016-02-01|1156.63
#2016-02-02|1125.19
#2016-02-03|1097.26
#2016-02-04|1129.68
#2016-02-05|1122.63
#2016-02-08|1144.18
#2016-02-09|1094.79
#2016-02-10|1075.19
#2016-02-11|1086.93
#2016-02-12|1016.99
#2016-02-15|1074.36
#2016-02-16|1089.73
#2016-02-17|1067.35
#2016-02-18|1109.68
#2016-02-19|1096.62
#2016-02-22|1091.34
#2016-02-23|1104.77
#2016-02-24|1100.84
#2016-02-25|1105.01
#2016-02-26|1093.97
#2016-02-29|1089.22
#2016-03-01|1084.33
#2016-03-02|1131.77
#2016-03-03|1150.07
#2016-03-04|1161.75
#2016-03-07|1164.44
#2016-03-08|1167.48
#2016-03-09|1142.03
#2016-03-10|1156.37
#2016-03-11|1166.64
#2016-03-14|1185.60
#2016-03-15|1179.59
#2016-03-16|1158.62
#2016-03-17|1186.65
#2016-03-18|1187.96
#2016-03-21|1184.85
#2016-03-22|1198.39
#2016-03-23|1183.06
#2016-03-24|1166.39
#2016-03-25|1177.57
#2016-03-28|1185.46
#2016-03-29|1195.04
#2016-03-30|1198.50
#2016-03-31|1191.91
#2016-04-01|1150.82
#2016-04-04|1169.18
#2016-04-05|1145.13
#2016-04-06|1151.70
#2016-04-07|1171.80
#2016-04-08|1178.70
#2016-04-11|1184.46
#2016-04-12|1200.32
#2016-04-13|1224.57
#2016-04-14|1262.74
#2016-04-15|1260.03
#2016-04-18|1233.61
#2016-04-19|1260.92
#2016-04-20|1266.24
#2016-04-21|1295.23
#2016-04-22|1279.40
#2016-04-25|1273.99
#2016-04-26|1256.90
#2016-04-27|1258.40
#2016-04-28|1249.49
#2016-04-29|1262.71
#2016-05-02|1239.95
#2016-05-03|1242.58
#2016-05-04|1225.65
#2016-05-05|1221.12
#2016-05-06|1213.97
#2016-05-09|1185.69
#2016-05-10|1204.56
#2016-05-11|1212.78
#2016-05-12|1221.80
#2016-05-13|1200.88
#2016-05-16|1209.42
#2016-05-17|1222.69
#2016-05-18|1214.57
#2016-05-19|1198.63
#2016-05-20|1201.29
#2016-05-23|1207.79
#2016-05-24|1186.82
#2016-05-25|1203.70
#2016-05-26|1208.90
#2016-05-27|1215.47
#2016-05-30|1207.55
#2016-05-31|1224.65
#2016-06-01|1221.68
#2016-06-02|1201.67
#2016-06-03|1214.85
#2016-06-06|1214.62
#2016-06-07|1232.90
#2016-06-08|1248.73
#2016-06-09|1241.62
#2016-06-10|1224.24
#2016-06-13|1184.76
#2016-06-14|1177.38
#2016-06-15|1180.91
#2016-06-16|1164.99
#2016-06-17|1175.95
#2016-06-20|1210.58
#2016-06-21|1209.06
#2016-06-22|1193.84
#2016-06-23|1202.87
#2016-06-24|1145.80
#2016-06-27|1157.37
#2016-06-28|1147.69
#2016-06-29|1176.54
#2016-06-30|1180.57
#2016-07-01|1188.44
#2016-07-04|1205.23
#2016-07-05|1210.34
#2016-07-06|1183.26
#2016-07-07|1180.13
#2016-07-08|1173.05
#2016-07-11|1204.29
#2016-07-12|1216.31
#2016-07-13|1240.20
#2016-07-14|1241.24
#2016-07-15|1250.66
#2016-07-18|1251.92
#2016-07-19|1249.81
#2016-07-20|1232.36
#2016-07-21|1249.75
#2016-07-22|1236.41
#2016-07-25|1241.29
#2016-07-26|1235.40
#2016-07-27|1270.10
#2016-07-28|1275.24
#2016-07-29|1297.54
#2016-08-01|1297.08
#2016-08-02|1292.39
#2016-08-03|1261.47
#2016-08-04|1296.32
#2016-08-05|1282.22
#2016-08-08|1298.94
#2016-08-09|1326.75
#2016-08-10|1327.96
#2016-08-11|1323.76
#2016-08-12|1338.60
#2016-08-15|1324.19
#2016-08-16|1323.99
#2016-08-17|1344.45
#2016-08-18|1335.65
#2016-08-19|1356.01
#2016-08-22|1359.62
#2016-08-23|1346.68
#2016-08-24|1351.58
#2016-08-25|1347.09
#2016-08-26|1349.46
#2016-08-29|1356.74
#2016-08-30|1356.02
#2016-08-31|1370.63
#2016-09-01|1367.02
#2016-09-02|1352.61
#2016-09-05|1367.78
#2016-09-06|1380.97
#2016-09-07|1387.16
#2016-09-08|1370.51
#2016-09-09|1361.78
#2016-09-12|1335.01
#2016-09-13|1330.16
#2016-09-14|1313.82
#2016-09-15|1312.65
#2016-09-16|1314.15
#2016-09-19|1317.63
#2016-09-20|1323.18
#2016-09-21|1366.31
#2016-09-22|1369.18
#2016-09-23|1364.97
#2016-09-26|1358.65
#2016-09-27|1387.55
#2016-09-28|1374.95
#2016-09-29|1386.75
#2016-09-30|1365.44
#2016-10-03|1370.28
#2016-10-04|1374.34
#2016-10-05|1369.32
#2016-10-06|1367.80
#2016-10-07|1374.13
#2016-10-10|1372.20
#2016-10-11|1374.42
#2016-10-12|1351.05
#2016-10-13|1348.34
#2016-10-14|1341.39
#2016-10-17|1355.15
#2016-10-18|1374.96
#2016-10-19|1382.96
#2016-10-20|1381.07
#2016-10-21|1383.34
#2016-10-24|1389.34
#2016-10-25|1391.90
#2016-10-26|1400.07
#2016-10-27|1387.01
#2016-10-28|1392.99
#2016-10-31|1396.08
#2016-11-01|1397.40
#2016-11-02|1391.29
#2016-11-03|1396.25
#2016-11-04|1388.13
#2016-11-07|1389.11
#2016-11-08|1391.61
#2016-11-09|1316.63
#2016-11-10|1384.42
#2016-11-11|1379.95
#2016-11-14|1385.35
#2016-11-15|1378.54
#2016-11-16|1381.33
#2016-11-17|1381.19
#2016-11-18|1371.02
#2016-11-21|1368.89
#2016-11-22|1379.91
#2016-11-23|1365.14
#2016-11-24|1367.95
#2016-11-25|1377.42
#2016-11-28|1389.43
#2016-11-29|1382.80
#2016-11-30|1366.30
#2016-12-01|1379.76
#2016-12-02|1383.35
#2016-12-05|1375.60
#2016-12-06|1407.73
#2016-12-07|1426.48
#2016-12-08|1456.72
#2016-12-09|1454.27
#2016-12-12|1445.17
#2016-12-13|1448.19
#2016-12-14|1445.75
#2016-12-15|1408.53
#2016-12-16|1413.51
#2016-12-19|1424.51
#2016-12-20|1414.71
#2016-12-21|1412.78
#2016-12-22|1418.34
#2016-12-23|1421.89
#2016-12-26|1411.33
#2016-12-27|1407.14
#2016-12-28|1411.83
#2016-12-29|1406.49
#2016-12-30|1402.03
#2017-01-02|1403.76
#2017-01-03|1391.48
#2017-01-04|1436.12
#2017-01-05|1445.56
#2017-01-06|1430.18
#2017-01-09|1426.54
#2017-01-10|1436.92
#2017-01-11|1454.07
#2017-01-12|1477.12
#2017-01-13|1468.69
#2017-01-16|1462.31
#2017-01-17|1462.97
#2017-01-18|1474.57
#2017-01-19|1466.19
#2017-01-20|1472.48
#2017-01-23|1488.31
#2017-01-24|1486.15
#2017-01-25|1502.33
#2017-01-26|1520.39
#2017-01-27|1512.43
#2017-01-30|1522.54
#2017-01-31|1514.56
#2017-02-01|1530.18
#2017-02-02|1529.18
#2017-02-03|1523.13
#2017-02-06|1522.62
#2017-02-07|1524.25
#2017-02-08|1538.10
#2017-02-09|1518.28
#2017-02-10|1541.34
#2017-02-13|1550.60
#2017-02-14|1545.37
#2017-02-15|1558.36
#2017-02-16|1570.54
#2017-02-17|1575.92
#2017-02-20|1568.05
#2017-02-21|1572.75
#2017-02-22|1585.04
#2017-02-23|1590.26
#2017-02-24|1572.71
#2017-02-27|1558.37
#2017-02-28|1566.30
#2017-03-01|1561.45
#2017-03-02|1566.83
#2017-03-03|1551.54
#2017-03-06|1558.85
#2017-03-07|1556.47
#2017-03-08|1538.27
#2017-03-09|1532.70
#2017-03-10|1533.37
#2017-03-13|1541.99
#2017-03-14|1536.66
#2017-03-15|1520.81
#2017-03-16|1557.10
#2017-03-17|1556.42
#2017-03-20|1561.14
#2017-03-21|1572.93
#2017-03-22|1538.91
#2017-03-23|1541.18
#2017-03-24|1556.59
#2017-03-27|1543.65
#2017-03-28|1572.71
#2017-03-29|1579.39
#2017-03-30|1568.61
#2017-03-31|1555.94
#2017-04-03|1559.28
#2017-04-04|1538.77
#2017-04-05|1537.09
#2017-04-06|1510.99
#2017-04-07|1518.84
#2017-04-10|1525.12
#2017-04-11|1535.39
#2017-04-12|1521.62
#2017-04-13|1508.81
#2017-04-14|1506.13
#2017-04-17|1510.99
#2017-04-18|1512.26
#2017-04-19|1510.47
#2017-04-20|1512.70
#2017-04-21|1533.77
#2017-04-24|1532.51
#2017-04-25|1542.62
#2017-04-26|1555.50
#2017-04-27|1563.61
#2017-04-28|1549.27
#2017-05-01|1553.45
#2017-05-02|1559.47
#2017-05-03|1557.10
#2017-05-04|1550.38
#2017-05-05|1550.67
#2017-05-08|1577.04
#2017-05-09|1551.67
#2017-05-10|1553.99
#2017-05-11|1565.11
#2017-05-12|1562.27
#2017-05-15|1535.67
#2017-05-16|1552.85
#2017-05-17|1561.81
#2017-05-18|1536.46
#2017-05-19|1547.82
#2017-05-22|1572.64
#2017-05-23|1566.45
#2017-05-24|1563.76
#2017-05-25|1566.83
#2017-05-26|1565.94
#2017-05-29|1561.55
#2017-05-30|1568.91
#2017-05-31|1573.18
#2017-06-01|1577.11
#2017-06-02|1608.99
#2017-06-05|1600.32
#2017-06-06|1608.48
#2017-06-07|1610.69
#2017-06-08|1595.79
#2017-06-09|1595.74
#2017-06-12|1607.44
#2017-06-13|1602.50
#2017-06-14|1606.42
#2017-06-15|1567.89
#2017-06-16|1573.49
#2017-06-19|1574.44
#2017-06-20|1587.16
#2017-06-21|1579.71
#2017-06-22|1587.80
#2017-06-23|1590.49
#2017-06-26|1593.21
#2017-06-27|1599.86
#2017-06-28|1615.49
#2017-06-29|1624.90
#2017-06-30|1626.83
#2017-07-03|1632.46
#2017-07-04|1619.42
#2017-07-05|1634.87
#2017-07-06|1628.56
#2017-07-07|1620.40
#2017-07-10|1628.28
#2017-07-11|1642.43
#2017-07-12|1657.14
#2017-07-13|1664.77
#2017-07-14|1689.75
#2017-07-17|1691.29
#2017-07-18|1705.68
#2017-07-19|1712.51
#2017-07-20|1733.33
#2017-07-21|1738.15
#2017-07-24|1737.46
#2017-07-25|1721.60
#2017-07-26|1714.79
#2017-07-27|1724.46
#2017-07-28|1708.71
#2017-07-31|1732.52
#2017-08-01|1744.35
#2017-08-02|1752.45
#2017-08-03|1752.14
#2017-08-04|1739.37
#2017-08-07|1755.49
#2017-08-08|1748.20
#2017-08-09|1732.14
#2017-08-10|1739.22
#2017-08-11|1734.03
#2017-08-14|1720.32
#2017-08-15|1716.51
#2017-08-16|1717.66
#2017-08-17|1741.47
#2017-08-18|1733.30
#2017-08-21|1744.37
#2017-08-22|1747.48
#2017-08-23|1750.67
#2017-08-24|1745.03
#2017-08-25|1759.16
#2017-08-28|1766.30
#2017-08-29|1769.09
#2017-08-30|1761.37
#2017-08-31|1773.24
#2017-09-01|1776.18
#2017-09-04|1761.55
#2017-09-05|1756.24
#2017-09-06|1762.46
#2017-09-07|1779.12
#2017-09-08|1782.71
#2017-09-11|1789.98
#2017-09-12|1792.31
#2017-09-13|1796.93
#2017-09-14|1789.20
#2017-09-15|1785.19
#2017-09-18|1778.95
#2017-09-19|1806.39
#2017-09-20|1797.60
#2017-09-21|1769.03
#2017-09-22|1746.28
#2017-09-25|1751.45
#2017-09-26|1749.13
#2017-09-27|1755.28
#2017-09-28|1770.10
#2017-09-29|1771.15
#2017-10-02|1768.92
#2017-10-03|1779.14
#2017-10-04|1782.85
#2017-10-05|1775.61
#2017-10-06|1780.01
#2017-10-09|1780.95
#2017-10-10|1801.49
#2017-10-11|1780.05
#2017-10-12|1770.72
#2017-10-13|1783.72
#2017-10-16|1799.56
#2017-10-17|1803.97
#2017-10-18|1792.25
#2017-10-19|1807.89
#2017-10-20|1803.70
#2017-10-23|1830.78
#2017-10-24|1837.75
#2017-10-25|1847.78
#2017-10-26|1845.00
#2017-10-27|1864.86
#2017-10-30|1873.99
#2017-10-31|1866.33
#2017-11-01|1886.88
#2017-11-02|1903.00
#2017-11-03|1897.80
#2017-11-06|1893.74
#2017-11-07|1914.62
#2017-11-08|1927.24
#2017-11-09|1926.84
#2017-11-10|1923.42
#2017-11-13|1893.01
#2017-11-14|1892.50
#2017-11-15|1854.71
#2017-11-16|1881.11
#2017-11-17|1886.94
#2017-11-20|1874.28
#2017-11-21|1895.85
#2017-11-22|1911.70
#2017-11-23|1921.69
#2017-11-24|1923.64
#2017-11-27|1920.60
#2017-11-28|1899.26
#2017-11-29|1914.01
#2017-11-30|1912.27
#2017-12-01|1910.47
#2017-12-04|1909.37
#2017-12-05|1908.25
#2017-12-06|1872.85
#2017-12-07|1884.15
#2017-12-08|1890.49
#2017-12-11|1908.53
#2017-12-12|1897.89
#2017-12-13|1881.54
#2017-12-14|1893.80
#2017-12-15|1887.27
#2017-12-18|1920.27
#2017-12-19|1910.03
#2017-12-20|1923.42
#2017-12-21|1919.06
#2017-12-22|1927.94
#2017-12-25|1933.45
#2017-12-26|1929.72
#2017-12-27|1934.51
#2017-12-28|1944.63
#2017-12-29|1944.75
#2018-01-01|1944.75
#2018-01-02|1959.41
#2018-01-03|1962.50
#2018-01-04|2005.83
#2018-01-05|2022.27
#2018-01-08|2034.13
#2018-01-09|2055.48
#2018-01-10|2058.71
#2018-01-11|2050.00
#2018-01-12|2059.65
#2018-01-15|2065.97
#2018-01-16|2064.09
#2018-01-17|2047.81
#2018-01-18|2019.63
#2018-01-19|2039.92
#2018-01-22|2032.20
#2018-01-23|2053.54
#2018-01-24|2068.94
#2018-01-25|2071.04
#2018-01-26|2073.19
#2018-01-29|2086.53
#2018-01-30|2051.14
#2018-01-31|2028.39
#2018-02-01|2053.82
#2018-02-02|2008.76
#2018-02-05|1958.07
#2018-02-06|1884.19
#2018-02-07|1879.47
#2018-02-08|1893.26
#2018-02-09|1850.43
#2018-02-12|1861.81
#2018-02-13|1863.43
#2018-02-14|1875.22
#2018-02-15|1892.35
#2018-02-16|1916.62
#2018-02-19|1953.88
#2018-02-20|1930.29
#2018-02-21|1930.45
#2018-02-22|1912.76
#2018-02-23|1949.29
#2018-02-26|1960.02
#2018-02-27|1972.44
#2018-02-28|1949.26
#2018-03-01|1909.45
#2018-03-02|1892.66
#2018-03-05|1852.33
#2018-03-06|1878.83
#2018-03-07|1859.98
#2018-03-08|1871.90
#2018-03-09|1869.93
#2018-03-12|1912.99
#2018-03-13|1912.55
#2018-03-14|1906.92
#2018-03-15|1906.67
#2018-03-16|1894.92
#2018-03-19|1876.61
#2018-03-20|1864.79
#2018-03-21|1865.22
#2018-03-22|1884.70
#2018-03-23|1802.53
#2018-03-26|1820.07
#2018-03-27|1865.46
#2018-03-28|1849.29
#2018-03-29|1846.22
#2018-03-30|1860.46
#2018-04-02|1859.63
#2018-04-03|1848.48
#2018-04-04|1825.15
#2018-04-05|1826.77
#2018-04-06|1811.31
#2018-04-09|1809.80
#2018-04-10|1836.11
#2018-04-11|1849.04
#2018-04-12|1832.79
#2018-04-13|1851.20
#2018-04-16|1847.94
#2018-04-17|1845.91
#2018-04-18|1873.82
#2018-04-19|1902.58
#2018-04-20|1881.06
#2018-04-23|1871.45
#2018-04-24|1870.64
#2018-04-25|1852.32
#2018-04-26|1847.54
#2018-04-27|1845.83
#2018-04-30|1856.65
#2018-05-01|1855.08
#2018-05-02|1854.69
#2018-05-03|1866.30
#2018-05-04|1864.85
#2018-05-07|1858.70
#2018-05-08|1854.13
#2018-05-09|1849.70
#2018-05-10|1870.14
#2018-05-11|1887.23
#2018-05-14|1894.82
#2018-05-15|1880.72
#2018-05-16|1871.48
#2018-05-17|1882.40
#2018-05-18|1895.40
#2018-05-21|1882.94
#2018-05-22|1881.91
#2018-05-23|1876.79
#2018-05-24|1861.60
#2018-05-25|1850.89
#2018-05-28|1864.41
#2018-05-29|1849.21
#2018-05-30|1807.78
#2018-05-31|1824.13
#2018-06-01|1812.84
#2018-06-04|1848.69
#2018-06-05|1849.51
#2018-06-06|1847.93
#2018-06-07|1877.18
#2018-06-08|1866.55
#2018-06-11|1863.99
#2018-06-12|1850.20
#2018-06-13|1848.05
#2018-06-14|1821.55
#2018-06-15|1801.72
#2018-06-18|1769.86
#2018-06-19|1730.15
#2018-06-20|1725.83
#2018-06-21|1716.22
#2018-06-22|1721.36
#2018-06-25|1718.88
#2018-06-26|1726.16
#2018-06-27|1705.10
#2018-06-28|1703.76
#2018-06-29|1709.82
#2018-07-02|1673.01
#2018-07-03|1665.64
#2018-07-04|1658.55
#2018-07-05|1645.98
#2018-07-06|1671.75
#2018-07-09|1686.45
#2018-07-10|1692.10
#2018-07-11|1672.92
#2018-07-12|1655.69
#2018-07-13|1678.89
#2018-07-16|1674.38
#2018-07-17|1684.07
#2018-07-18|1688.23
#2018-07-19|1686.69
#2018-07-20|1688.60
#2018-07-23|1688.21
#2018-07-24|1703.03
#2018-07-25|1740.65
#2018-07-26|1760.55
#2018-07-27|1776.62
#2018-07-30|1776.51
#2018-07-31|1757.04
#2018-08-01|1789.50
#2018-08-02|1775.95
#2018-08-03|1769.82
#2018-08-06|1757.84
#2018-08-07|1770.26
#2018-08-08|1765.67
#2018-08-09|1772.34
#2018-08-10|1745.63
#2018-08-13|1698.11
#2018-08-14|1718.33
#2018-08-15|1705.71
#2018-08-16|1685.48
#2018-08-17|1696.74
#2018-08-20|1696.26
#2018-08-21|1701.58
#2018-08-22|1715.64
#2018-08-23|1699.43
#2018-08-24|1704.05
#2018-08-27|1735.21
#2018-08-28|1744.65
#2018-08-29|1747.73
#2018-08-30|1748.34
#2018-08-31|1736.40
#2018-09-03|1710.50
#2018-09-04|1698.19
#2018-09-05|1679.14
#2018-09-06|1676.46
#2018-09-07|1659.80
#2018-09-10|1653.50
#2018-09-11|1640.06
#2018-09-12|1624.15
#2018-09-13|1636.60
#2018-09-14|1662.85
#2018-09-17|1659.81
#2018-09-18|1695.13
#2018-09-19|1718.68
#2018-09-20|1715.42
#2018-09-21|1742.54
#2018-09-24|1741.91
#2018-09-25|1756.81
#2018-09-26|1770.73
#2018-09-27|1751.24
#2018-09-28|1759.52
#2018-10-01|1761.65
#2018-10-02|1767.37
#2018-10-03|1746.16
#2018-10-04|1738.70
#2018-10-05|1711.72
#2018-10-08|1715.67
#2018-10-09|1688.11
#2018-10-10|1674.90
#2018-10-11|1609.21
#2018-10-12|1627.07
#2018-10-15|1611.35
#2018-10-16|1621.81
#2018-10-17|1637.88
#2018-10-18|1606.28
#2018-10-19|1600.38
#2018-10-22|1604.21
#2018-10-23|1560.44
#2018-10-24|1545.20
#2018-10-25|1498.63
#2018-10-26|1500.33
#2018-10-29|1499.54
#2018-10-30|1518.37
#2018-10-31|1535.54
#2018-11-01|1536.87
#2018-11-02|1586.67
#2018-11-05|1562.19
#2018-11-06|1570.56
#2018-11-07|1563.87
#2018-11-08|1576.77
#2018-11-09|1569.77
#2018-11-12|1569.36
#2018-11-13|1530.83
#2018-11-14|1542.28
#2018-11-15|1550.86
#2018-11-16|1538.99
#2018-11-19|1555.81
#2018-11-20|1548.24
#2018-11-21|1544.71
#2018-11-22|1541.41
#2018-11-23|1537.98
#2018-11-26|1533.88
#2018-11-27|1542.03
#2018-11-28|1547.67
#2018-11-29|1562.26
#2018-11-30|1567.06
#2018-12-03|1598.97
#2018-12-04|1570.03
#2018-12-05|1547.69
#2018-12-06|1526.38
#2018-12-07|1516.46
#2018-12-10|1483.36
#2018-12-11|1458.01
#2018-12-12|1485.85
#2018-12-13|1499.54
#2018-12-14|1479.27
#2018-12-17|1484.38
#2018-12-18|1470.48
#2018-12-19|1476.11
#2018-12-20|1439.22
#2018-12-21|1424.62
#2018-12-24|1432.40
#2018-12-25|1380.96
#2018-12-26|1396.19
#2018-12-27|1440.04
#2018-12-28|1449.34
#2018-12-31|1456.97
#2019-01-01|1456.97
#2019-01-02|1454.26
#2019-01-03|1467.42
#2019-01-04|1433.16
#2019-01-07|1479.91
#2019-01-08|1482.40
#2019-01-09|1506.54
#2019-01-10|1496.24
#2019-01-11|1504.67
#2019-01-14|1500.64
#2019-01-15|1517.96
#2019-01-16|1506.80
#2019-01-17|1507.87
#2019-01-18|1512.78
#2019-01-21|1530.75
#2019-01-22|1514.59
#2019-01-23|1510.78
#2019-01-24|1518.04
#2019-01-25|1543.11
#2019-01-28|1540.85
#2019-01-29|1539.05
#2019-01-30|1542.04
#2019-01-31|1562.42
#2019-02-01|1543.98
#2019-02-04|1552.16
#2019-02-05|1562.00
#2019-02-06|1562.90
#2019-02-07|1543.81
#2019-02-08|1498.96
#2019-02-11|1491.72
#2019-02-12|1522.33
#2019-02-13|1539.08
#2019-02-14|1544.03
#2019-02-15|1528.48
#2019-02-18|1559.06
#2019-02-19|1564.01
#2019-02-20|1576.13
#2019-02-21|1576.52
#2019-02-22|1570.45
#2019-02-25|1579.57
#2019-02-26|1576.45
#2019-02-27|1575.66
#2019-02-28|1551.97
#2019-03-01|1543.31
#2019-03-04|1557.72
#2019-03-05|1540.23
#2019-03-06|1538.96
#2019-03-07|1519.34
#2019-03-08|1490.99
#2019-03-11|1501.94
#2019-03-12|1524.97
#2019-03-13|1520.09
#2019-03-14|1501.91
#2019-03-15|1519.59
#2019-03-18|1530.02
#2019-03-19|1527.97
#2019-03-20|1530.55
#2019-03-21|1540.59
#2019-03-22|1556.01
#2019-03-25|1511.89
#2019-03-26|1539.17
#2019-03-27|1548.87
#2019-03-28|1520.94
#2019-03-29|1524.87
#2019-04-01|1562.05
#2019-04-02|1573.07
#2019-04-03|1595.45
#2019-04-04|1596.41
#2019-04-05|1611.32
#2019-04-08|1604.84
#2019-04-09|1603.78
#2019-04-10|1602.21
#2019-04-11|1591.54
#2019-04-12|1580.39
#2019-04-15|1604.06
#2019-04-16|1596.65
#2019-04-17|1598.54
#2019-04-18|1581.31
#2019-04-19|1584.44
#2019-04-22|1581.36
#2019-04-23|1576.62
#2019-04-24|1556.55
#2019-04-25|1559.94
#2019-04-26|1548.67
#2019-04-29|1550.52
#2019-04-30|1550.62
#2019-05-01|1552.91
#2019-05-02|1549.09
#2019-05-03|1550.77
#2019-05-06|1554.17
#2019-05-07|1527.00
#2019-05-08|1499.85
#2019-05-09|1467.65
#2019-05-10|1457.05
#2019-05-13|1442.31
#2019-05-14|1443.49
#2019-05-15|1453.71
#2019-05-16|1435.51
#2019-05-17|1443.55
#2019-05-20|1431.34
#2019-05-21|1419.89
#2019-05-22|1423.85
#2019-05-23|1417.17
#2019-05-24|1427.16
#2019-05-27|1425.71
#2019-05-28|1427.29
#2019-05-29|1417.22
#2019-05-30|1422.07
#2019-05-31|1415.91
#2019-06-03|1406.59
#2019-06-04|1425.87
#2019-06-05|1455.66
#2019-06-06|1446.96
#2019-06-07|1451.46
#2019-06-10|1466.26
#2019-06-11|1481.61
#2019-06-12|1482.45
#2019-06-13|1471.44
#2019-06-14|1470.57
#2019-06-17|1454.76
#2019-06-18|1450.73
#2019-06-19|1485.41
#2019-06-20|1498.86
#2019-06-21|1498.75
#2019-06-24|1508.06
#2019-06-25|1512.61
#2019-06-26|1498.39
#2019-06-27|1523.96
#2019-06-28|1521.53
#2019-07-01|1541.28
#2019-07-02|1541.11
#2019-07-03|1526.26
#2019-07-04|1534.04
#2019-07-05|1523.68
#2019-07-08|1501.38
#2019-07-09|1479.68
#2019-07-10|1464.41
#2019-07-11|1476.91
#2019-07-12|1480.69
#2019-07-15|1484.27
#2019-07-16|1480.12
#2019-07-17|1485.62
#2019-07-18|1456.06
#2019-07-19|1490.37
#2019-07-22|1484.47
#2019-07-23|1494.33
#2019-07-24|1500.32
#2019-07-25|1503.41
#2019-07-26|1485.70
#2019-07-29|1475.17
#2019-07-30|1487.91
#2019-07-31|1489.20
#2019-08-01|1478.50
#2019-08-02|1444.47
#2019-08-05|1409.29
#2019-08-06|1399.26
#2019-08-07|1392.95
#2019-08-08|1395.83
#2019-08-09|1410.38
#2019-08-12|1412.34
#2019-08-13|1378.27
#2019-08-14|1412.70
#2019-08-15|1397.09
#2019-08-16|1389.80
#2019-08-19|1399.32
#2019-08-20|1410.68
#2019-08-21|1397.67
#2019-08-22|1392.78
#2019-08-23|1404.44
#2019-08-26|1372.53
#2019-08-27|1384.78
#2019-08-28|1387.80
#2019-08-29|1384.99
#2019-08-30|1415.22
#2019-09-02|1406.76
#2019-09-03|1420.73
#2019-09-04|1408.97
#2019-09-05|1438.34
#2019-09-06|1445.94
#2019-09-09|1452.82
#2019-09-10|1473.20
#2019-09-11|1498.72
#2019-09-12|1510.93
#2019-09-13|1521.97
#2019-09-16|1526.08
#2019-09-17|1507.74
#2019-09-18|1501.50
#2019-09-19|1509.43
#2019-09-20|1514.34
#2019-09-23|1515.96
#2019-09-24|1525.52
#2019-09-25|1504.46
#2019-09-26|1516.76
#2019-09-27|1501.95
#2019-09-30|1491.61
#2019-10-01|1516.31
#2019-10-02|1505.22
#2019-10-03|1483.94
#2019-10-04|1486.50
#2019-10-07|1483.17
#2019-10-08|1498.29
#2019-10-09|1492.53
#2019-10-10|1498.37
#2019-10-11|1516.36
#2019-10-14|1522.77
#2019-10-15|1538.23
#2019-10-16|1541.44
#2019-10-17|1537.55
#2019-10-18|1548.12
#2019-10-21|1552.10
#2019-10-22|1554.93
#2019-10-23|1557.78
#2019-10-24|1563.32
#2019-10-25|1561.31
#2019-10-28|1551.08
#2019-10-29|1576.27
#2019-10-30|1565.18
#2019-10-31|1575.89
#2019-11-01|1568.87
#2019-11-04|1569.61
#2019-11-05|1598.34
#2019-11-06|1610.31
#2019-11-07|1602.45
#2019-11-08|1611.11
#2019-11-11|1610.21
#2019-11-12|1616.55
#2019-11-13|1606.85
#2019-11-14|1581.05
#2019-11-15|1599.22
#2019-11-18|1594.25
#2019-11-19|1580.15
#2019-11-20|1565.51
#2019-11-21|1554.45
#2019-11-22|1559.59
#2019-11-25|1575.89
#2019-11-26|1576.65
#2019-11-27|1575.90
#2019-11-28|1569.74
#2019-11-29|1556.03
#2019-12-02|1575.46
#2019-12-03|1571.91
#2019-12-04|1553.73
#2019-12-05|1569.89
#2019-12-06|1573.15
#2019-12-09|1588.04
#2019-12-10|1583.64
#2019-12-11|1584.34
#2019-12-12|1584.86
#2019-12-13|1624.81
#2019-12-16|1608.64
#2019-12-17|1618.64
#2019-12-18|1605.92
#2019-12-19|1603.33
#2019-12-20|1603.50
#2019-12-23|1594.28
#2019-12-24|1593.93
#2019-12-25|1582.99
#2019-12-26|1593.80
#2019-12-27|1599.09
#2019-12-30|1595.84
#2019-12-31|1599.50
#2020-01-01|1599.50
#2020-01-02|1602.55
#2020-01-03|1603.66
#2020-01-06|1571.10
#2020-01-07|1582.36
#2020-01-08|1547.34
#2020-01-09|1566.63
#2020-01-10|1569.67
#2020-01-13|1568.74
#2020-01-14|1588.51
#2020-01-15|1584.36
#2020-01-16|1578.82
#2020-01-17|1593.23
#2020-01-20|1609.84
#2020-01-21|1590.55
#2020-01-22|1601.39
#2020-01-23|1582.02
#2020-01-24|1582.38
#2020-01-27|1557.74
#2020-01-28|1529.77
#2020-01-29|1543.44
#2020-01-30|1529.84
#2020-01-31|1541.70
#2020-02-03|1524.85
#2020-02-04|1537.40
#2020-02-05|1549.07
#2020-02-06|1590.56
#2020-02-07|1581.64
#2020-02-10|1569.59
#2020-02-11|1574.83
#2020-02-12|1568.14
#2020-02-13|1566.10
#2020-02-14|1560.56
#2020-02-17|1549.03
#2020-02-18|1531.39
#2020-02-19|1512.07
#2020-02-20|1503.42
#2020-02-21|1498.96
#2020-02-24|1499.73
#2020-02-25|1465.60
#2020-02-26|1452.76
#2020-02-27|1426.50
#2020-02-28|1394.30
#2020-03-02|1399.03
#2020-03-03|1389.15
#2020-03-04|1390.93
#2020-03-05|1412.31
#2020-03-06|1378.96
#2020-03-09|1327.34
#2020-03-10|1324.21
#2020-03-11|1288.67
#2020-03-12|1218.35
#2020-03-13|1140.21
#2020-03-16|1117.61
#2020-03-17|1117.87
#2020-03-18|1090.19
#2020-03-19|1050.90
#2020-03-20|1060.54
#2020-03-23|1057.98
#2020-03-24|1114.25
#2020-03-25|1204.14
#2020-03-26|1193.52
#2020-03-27|1266.19
#2020-03-30|1265.38
#2020-03-31|1242.85
#2020-04-01|1201.35
#2020-04-02|1174.91
#2020-04-03|1164.38
#2020-04-06|1206.23
#2020-04-07|1235.35
#2020-04-08|1245.00
#2020-04-09|1246.80
#2020-04-10|1268.34
#2020-04-13|1247.95
#2020-04-14|1281.66
#2020-04-15|1270.40
#2020-04-16|1260.37
#2020-04-17|1293.44
#2020-04-20|1287.23
#2020-04-21|1264.63
#2020-04-22|1250.00
#2020-04-23|1286.15
#2020-04-24|1273.89
#2020-04-27|1311.51
#2020-04-28|1312.62
#2020-04-29|1323.16
#2020-04-30|1341.99
#2020-05-01|1309.56
#2020-05-04|1298.33
#2020-05-05|1301.36
#2020-05-06|1309.74
#2020-05-07|1302.88
#2020-05-08|1333.69
#2020-05-11|1346.08
#2020-05-12|1336.73
#2020-05-13|1340.54
#2020-05-14|1312.61
#2020-05-15|1320.23
#2020-05-18|1315.59
#2020-05-19|1347.39
#2020-05-20|1360.57
#2020-05-21|1363.87
#2020-05-22|1343.04
#2020-05-25|1360.59
#2020-05-26|1406.84
#2020-05-27|1421.38
#2020-05-28|1439.73
#2020-05-29|1415.87
#2020-06-01|1426.19
#2020-06-02|1430.33
#2020-06-03|1452.73
#2020-06-04|1452.91
#2020-06-05|1466.88
#2020-06-08|1497.95
#2020-06-09|1495.92
#2020-06-10|1506.81
#2020-06-11|1479.96
#2020-06-12|1445.54
#2020-06-15|1395.65
#2020-06-16|1481.99
#2020-06-17|1472.46
#2020-06-18|1475.33
#2020-06-19|1470.70
#2020-06-22|1467.07
#2020-06-23|1476.90
#2020-06-24|1462.92
#2020-06-25|1434.16
#2020-06-26|1449.51
#2020-06-29|1419.87
#2020-06-30|1438.27
#2020-07-01|1428.49
#2020-07-02|1423.09
#2020-07-03|1437.76
#2020-07-06|1464.38
#2020-07-07|1453.16
#2020-07-08|1447.93
#2020-07-09|1459.02
#2020-07-10|1436.11
#2020-07-13|1477.72
#2020-07-14|1474.92
#2020-07-15|1503.83
#2020-07-16|1490.30
#2020-07-17|1473.86
#2020-07-20|1483.94
#2020-07-21|1492.63
#2020-07-22|1496.87
#2020-07-23|1498.20
#2020-07-24|1505.49
#2020-07-27|1525.26
#2020-07-28|1526.91
#2020-07-29|1498.29
#2020-07-30|1491.14
#2020-07-31|1439.59
#2020-08-03|1469.29
#2020-08-04|1511.64
#2020-08-05|1541.84
#2020-08-06|1551.51
#2020-08-07|1543.25
#2020-08-10|1544.51
#2020-08-11|1583.39
#2020-08-12|1593.25
#2020-08-13|1596.60
#2020-08-14|1588.04
#2020-08-17|1577.65
#2020-08-18|1576.07
#2020-08-19|1575.10
#2020-08-20|1544.17
#2020-08-21|1564.70
#2020-08-24|1575.03
#2020-08-25|1601.45
#2020-08-26|1606.50
#2020-08-27|1592.37
#2020-08-28|1600.11
#2020-08-31|1592.01
#2020-09-01|1595.51
#2020-09-02|1601.22
#2020-09-03|1624.00
#2020-09-04|1620.17
#2020-09-07|1623.48
#2020-09-08|1638.41
#2020-09-09|1623.94
#2020-09-10|1651.37
#2020-09-11|1652.08
#2020-09-14|1687.55
#2020-09-15|1682.16
#2020-09-16|1671.14
#2020-09-17|1659.70
#2020-09-18|1687.05
#2020-09-21|1672.82
#2020-09-22|1663.48
#2020-09-23|1642.58
#2020-09-24|1604.58
#2020-09-25|1617.52
#2020-09-28|1641.64
#2020-09-29|1652.08
#2020-09-30|1619.12
#2020-10-01|1617.82
#2020-10-02|1604.54
#2020-10-05|1641.98
#2020-10-06|1660.26
#2020-10-07|1662.37
#2020-10-08|1685.44
#2020-10-09|1681.99
#2020-10-12|1682.73
#2020-10-13|1674.42
#2020-10-14|1662.96
#2020-10-15|1662.72
#2020-10-16|1649.17
#2020-10-19|1665.28
#2020-10-20|1657.36
#2020-10-21|1701.15
#2020-10-22|1692.10
#2020-10-23|1701.72
#2020-10-26|1702.17
#2020-10-27|1696.14
#2020-10-28|1685.35
#2020-10-29|1670.99
#2020-10-30|1626.55
#2020-11-02|1657.11
#2020-11-03|1673.61
#2020-11-04|1689.39
#2020-11-05|1709.55
#2020-11-06|1746.75
#2020-11-09|1755.02
#2020-11-10|1776.08
#2020-11-11|1788.09
#2020-11-12|1786.25
#2020-11-13|1775.68
#2020-11-16|1801.70
#2020-11-17|1814.94
#2020-11-18|1820.20
#2020-11-19|1813.41
#2020-11-20|1825.05
#2020-11-23|1826.88
#2020-11-24|1871.46
#2020-11-25|1884.87
#2020-11-26|1898.92
#2020-11-27|1912.06
#2020-11-30|1868.16
#2020-12-01|1906.26
#2020-12-02|1931.88
#2020-12-03|1951.65
#2020-12-04|1973.05
#2020-12-07|1954.71
#2020-12-08|1941.06
#2020-12-09|1982.77
#2020-12-10|1963.31
#2020-12-11|1968.16
#2020-12-14|1964.34
#2020-12-15|1966.65
#2020-12-16|1990.17
#2020-12-17|1986.69
#2020-12-18|1984.97
#2020-12-21|1995.94
#2020-12-22|1948.24
#2020-12-23|1945.52
#2020-12-24|1968.59
#2020-12-25|1985.55
#2020-12-28|1989.73
#2020-12-29|2027.09
#2020-12-30|2024.22
#2020-12-31|2024.38
#2021-01-01|2024.38
#2021-01-04|2030.89
#2021-01-05|2049.26
#2021-01-06|2041.03
#2021-01-07|2105.43
#2021-01-08|2146.55
#2021-01-11|2127.09
#2021-01-12|2129.35
#2021-01-13|2155.66
#2021-01-14|2152.40
#2021-01-15|2116.55
#2021-01-18|2089.03
#2021-01-19|2117.29
#2021-01-20|2144.44
#2021-01-21|2157.01
#2021-01-22|2140.60
#2021-01-25|2172.98
#2021-01-26|2142.90
#2021-01-27|2135.15
#2021-01-28|2108.19
#2021-01-29|2059.56
#2021-02-01|2096.04
#2021-02-02|2126.33
#2021-02-03|2152.41
#2021-02-04|2129.57
#2021-02-05|2142.28
#2021-02-08|2174.24
#2021-02-09|2181.93
#2021-02-10|2182.24
#2021-02-11|2181.46
#2021-02-12|2179.52
#2021-02-15|2199.09
#2021-02-16|2198.83
#2021-02-17|2197.24
#2021-02-18|2166.33
#2021-02-19|2167.74
#2021-02-22|2186.28
#2021-02-23|2182.52
#2021-02-24|2124.79
#2021-02-25|2165.05
#2021-02-26|2076.83
#2021-03-01|2108.98
#2021-03-02|2110.45
#2021-03-03|2137.88
#2021-03-04|2110.62
#2021-03-05|2123.46
#2021-03-08|2113.18
#2021-03-09|2119.92
#2021-03-10|2116.41
#2021-03-11|2153.47
#2021-03-12|2188.49
#2021-03-15|2206.24
#2021-03-16|2193.04
#2021-03-17|2180.59
#2021-03-18|2214.55
#2021-03-19|2213.02
#2021-03-22|2205.71
#2021-03-23|2178.68
#2021-03-24|2133.32
#2021-03-25|2169.88
#2021-03-26|2187.15
#2021-03-29|2200.45
#2021-03-30|2196.82
#2021-03-31|2172.13
#2021-04-01|2167.90
#2021-04-02|2186.46
#2021-04-05|2213.14
#2021-04-06|2200.93
#2021-04-07|2228.13
#2021-04-08|2229.18
#2021-04-09|2221.38
#2021-04-12|2208.15
#2021-04-13|2225.80
#2021-04-14|2239.31
#2021-04-15|2258.75
#2021-04-16|2262.61
#2021-04-19|2291.37
#2021-04-20|2271.20
#2021-04-21|2212.08
#2021-04-22|2256.45
#2021-04-23|2238.43
#2021-04-26|2254.73
#2021-04-27|2244.83
#2021-04-28|2220.76
#2021-04-29|2235.41
#2021-04-30|2214.88
#2021-05-03|2204.78
#2021-05-04|2209.68
#2021-05-05|2209.39
#2021-05-06|2276.85
#2021-05-07|2304.49
#2021-05-10|2344.07
#2021-05-11|2308.25
#2021-05-12|2234.32
#2021-05-13|2206.82
#2021-05-14|2222.40
#2021-05-17|2205.99
#2021-05-18|2255.44
#2021-05-19|2234.01
#2021-05-20|2215.98
#2021-05-21|2213.75
#2021-05-24|2228.51
#2021-05-25|2239.74
#2021-05-26|2216.37
#2021-05-27|2175.90
#2021-05-28|2227.84
#2021-05-31|2200.84
#2021-06-01|2207.93
#2021-06-02|2223.57
#2021-06-03|2213.94
#2021-06-04|2229.25
#2021-06-07|2219.33
#2021-06-08|2197.77
#2021-06-09|2171.88
#2021-06-10|2177.20
#2021-06-11|2191.43
#2021-06-14|2188.11
#2021-06-15|2190.64
#2021-06-16|2192.57
#2021-06-17|2174.02
#2021-06-18|2159.76
#2021-06-21|2097.52
#2021-06-22|2146.88
#2021-06-23|2132.34
#2021-06-24|2141.92
#2021-06-25|2175.01
#2021-06-28|2183.24
#2021-06-29|2162.45
#2021-06-30|2153.94
#2021-07-01|2142.41
#2021-07-02|2157.12
#2021-07-05|2160.29
#2021-07-06|2172.62
#2021-07-07|2133.97
#2021-07-08|2123.09
#2021-07-09|2096.87
#2021-07-12|2146.00
#2021-07-13|2162.81
#2021-07-14|2151.59
#2021-07-15|2140.91
#2021-07-16|2145.89
#2021-07-19|2119.07
#2021-07-20|2079.14
#2021-07-21|2091.47
#2021-07-22|2107.72
#2021-07-23|2107.09
#2021-07-26|2132.34
#2021-07-27|2163.04
#2021-07-28|2149.80
#2021-07-29|2168.11
#2021-07-30|2149.76
#2021-08-02|2206.61
#2021-08-03|2193.22
#2021-08-04|2177.80
#2021-08-05|2177.69
#2021-08-06|2164.67
#2021-08-09|2164.95
#2021-08-10|2158.26
#2021-08-11|2179.01
#2021-08-12|2205.60
#2021-08-13|2211.58
#2021-08-16|2190.46
#2021-08-17|2161.09
#2021-08-18|2167.33
#2021-08-19|2116.01
#2021-08-20|2085.48
#2021-08-23|2095.34
#2021-08-24|2125.06
#2021-08-25|2129.46
#2021-08-26|2118.86
#2021-08-27|2113.15
#2021-08-30|2152.53
#2021-08-31|2181.48
#2021-09-01|2179.55
#2021-09-02|2178.90
#2021-09-03|2234.53
#2021-09-06|2257.14
#2021-09-07|2278.34
#2021-09-08|2290.56
#2021-09-09|2288.00
#2021-09-10|2319.42
#2021-09-13|2346.17
#2021-09-14|2365.63
#2021-09-15|2338.48
#2021-09-16|2330.59
#2021-09-17|2313.00
#2021-09-20|2319.30
#2021-09-21|2290.94
#2021-09-22|2254.62
#2021-09-23|2250.72
#2021-09-24|2265.52
#2021-09-27|2258.03
#2021-09-28|2242.94
#2021-09-29|2208.49
#2021-09-30|2191.51
#2021-10-01|2147.62
#2021-10-04|2129.58
#2021-10-05|2098.20
#2021-10-06|2103.45
#2021-10-07|2092.98
#2021-10-08|2105.04
#2021-10-11|2117.44
#2021-10-12|2124.13
#2021-10-13|2119.22
#2021-10-14|2144.65
#2021-10-15|2177.99
#2021-10-18|2179.51
#2021-10-19|2184.86
#2021-10-20|2168.73
#2021-10-21|2149.24
#2021-10-22|2142.00
#2021-10-25|2155.12
#2021-10-26|2169.98
#2021-10-27|2176.68
#2021-10-28|2170.82
#2021-10-29|2158.01
#2021-11-01|2178.02
#2021-11-02|2159.35
#2021-11-03|2145.63
#2021-11-04|2171.35
#2021-11-05|2133.99
#2021-11-08|2131.26
#2021-11-09|2117.28
#2021-11-10|2076.26
#2021-11-11|2090.92
#2021-11-12|2130.46
#2021-11-15|2127.81
#2021-11-16|2105.99
#2021-11-17|2093.79
#2021-11-18|2089.53
#2021-11-19|2105.77
#2021-11-22|2090.13
#2021-11-23|2083.12
#2021-11-24|2063.30
#2021-11-25|2073.78
#2021-11-26|2050.98
#2021-11-29|2001.30
#2021-11-30|1979.58
#2021-12-01|2017.97
#2021-12-02|2009.52
#2021-12-03|2038.32
#2021-12-06|2041.54
#2021-12-07|2073.50
#2021-12-08|2088.76
#2021-12-09|2085.00
#2021-12-10|2064.45
#2021-12-13|2065.97
#2021-12-14|2055.06
#2021-12-15|2049.54
#2021-12-16|2075.04
#2021-12-17|2064.23
#2021-12-20|2003.85
#2021-12-21|2016.78
#2021-12-22|2006.72
#2021-12-23|2028.86
#2021-12-24|2028.82
#2021-12-27|2009.20
#2021-12-28|2035.39
#2021-12-29|2030.74
#2021-12-30|2018.62
#2021-12-31|2019.24
#2022-01-03|2016.13
#2022-01-04|2037.46
#2022-01-05|2058.98
#2022-01-06|2037.31
#2022-01-07|2058.66
#2022-01-10|2062.80
#2022-01-11|2056.36
#2022-01-12|2120.69
#2022-01-13|2139.76
#2022-01-14|2107.35
#2022-01-17|2086.57
#2022-01-18|2058.07
#2022-01-19|2012.64
#2022-01-20|2045.47
#2022-01-21|2030.58
#2022-01-24|2012.23
#2022-01-25|1962.82
#2022-01-26|1957.67
#2022-01-27|1884.30
#2022-01-28|1948.43
#2022-01-31|1955.87
#2022-02-01|1941.65
#2022-02-02|1990.87
#2022-02-03|1980.42
#2022-02-04|1993.19
#2022-02-07|1976.92
#2022-02-08|1961.07
#2022-02-09|1995.75
#2022-02-10|2011.11
#2022-02-11|2007.79
#2022-02-14|1983.32
#2022-02-15|1951.05
#2022-02-16|1999.85
#2022-02-17|1986.95
#2022-02-18|1974.35
#2022-02-21|1956.28
#2022-02-22|1916.87
#2022-02-23|1919.04
#2022-02-24|1893.50
#2022-02-25|1912.26
#2022-02-28|1949.35
#2022-03-01|1963.08
#2022-03-02|1929.30
#2022-03-03|1952.30
#2022-03-04|1918.55
#2022-03-07|1845.77
#2022-03-08|1781.82
#2022-03-09|1777.70
#2022-03-10|1864.84
#2022-03-11|1826.69
#2022-03-14|1824.29
#2022-03-15|1817.84
#2022-03-16|1836.45
#2022-03-17|1885.61
#2022-03-18|1900.93
#2022-03-21|1898.26
#2022-03-22|1897.95
#2022-03-23|1936.11
#2022-03-24|1933.54
#2022-03-25|1946.17
#2022-03-28|1900.51
#2022-03-29|1928.53
#2022-03-30|1927.50
#2022-03-31|1934.51
#2022-04-01|1902.83
#2022-04-04|1911.59
#2022-04-05|1896.02
#2022-04-06|1855.91
#2022-04-07|1824.45
#2022-04-08|1834.20
#2022-04-11|1813.16
#2022-04-12|1787.33
#2022-04-13|1810.46
#2022-04-14|1834.29
#2022-04-15|1816.66
#2022-04-18|1785.21
#2022-04-19|1792.68
#2022-04-20|1814.90
#2022-04-21|1818.34
#2022-04-22|1791.52
#2022-04-25|1762.83
#2022-04-26|1757.27
#2022-04-27|1715.40
#2022-04-28|1747.89
#2022-04-29|1773.93
#2022-05-02|1765.00
#2022-05-03|1764.15
#2022-05-04|1765.29
#2022-05-05|1762.53
#2022-05-06|1777.72
#2022-05-09|1740.65
#2022-05-10|1733.55
#2022-05-11|1730.17
#2022-05-12|1726.90
#2022-05-13|1740.24
#2022-05-16|1730.12
#2022-05-17|1747.07
#2022-05-18|1774.19
#2022-05-19|1763.92
#2022-05-20|1791.16
#2022-05-23|1796.55
#2022-05-24|1788.81
#2022-05-25|1782.76
#2022-05-26|1781.14
#2022-05-27|1807.42
#2022-05-30|1839.14
#2022-05-31|1835.16
#2022-06-01|1840.56
#2022-06-02|1827.21
#2022-06-03|1831.54
#2022-06-06|1829.00
#2022-06-07|1813.23
#2022-06-08|1814.49
#2022-06-09|1803.77
#2022-06-10|1780.07
#2022-06-13|1724.10
#2022-06-14|1704.76
#2022-06-15|1690.10
#2022-06-16|1720.46
#2022-06-17|1651.90
#2022-06-20|1602.87
#2022-06-21|1614.31
#2022-06-22|1589.31
#2022-06-23|1568.04
#2022-06-24|1583.33
#2022-06-27|1617.68
#2022-06-28|1624.26
#2022-06-29|1593.13
#2022-06-30|1575.34
#2022-07-01|1573.23
#2022-07-04|1574.74
#2022-07-05|1586.27
#2022-07-06|1552.93
#2022-07-07|1573.76
#2022-07-08|1584.41
#2022-07-11|1576.45
#2022-07-12|1540.34
#2022-07-13|1546.84
#2022-07-14|1535.51
#2022-07-15|1528.47
#2022-07-18|1540.73
#2022-07-19|1565.62
#2022-07-20|1601.86
#2022-07-21|1610.34
#2022-07-22|1623.16
#2022-07-25|1600.81
#2022-07-26|1608.84
#2022-07-27|1604.25
#2022-07-28|1654.80
#2022-07-29|1662.59
#2022-08-01|1708.26
#2022-08-02|1680.27
#2022-08-03|1653.72
#2022-08-04|1658.39
#2022-08-05|1662.63
#2022-08-08|1679.95
#2022-08-09|1681.60
#2022-08-10|1706.41
#2022-08-11|1714.15
#2022-08-12|1728.83
#2022-08-15|1747.74
#2022-08-16|1725.89
#2022-08-17|1726.03
#2022-08-18|1707.46
#2022-08-19|1685.93
#2022-08-22|1671.97
#2022-08-23|1668.48
#2022-08-24|1668.91
#2022-08-25|1676.39
#2022-08-26|1678.22
#2022-08-29|1634.51
#2022-08-30|1651.48
#2022-08-31|1655.22
#2022-09-01|1612.78
#2022-09-02|1599.38
#2022-09-05|1600.47
#2022-09-06|1590.89
#2022-09-07|1561.57
#2022-09-08|1596.96
#2022-09-09|1616.41
#2022-09-12|1622.88
#2022-09-13|1623.89
#2022-09-14|1602.59
#2022-09-15|1589.83
#2022-09-16|1568.72
#2022-09-19|1558.17
#2022-09-20|1566.37
#2022-09-21|1550.24
#2022-09-22|1558.52
#2022-09-23|1540.71
#2022-09-26|1463.34
#2022-09-27|1469.38
#2022-09-28|1441.75
#2022-09-29|1455.83
#2022-09-30|1437.54
#2022-10-03|1454.84
#2022-10-04|1498.20
#2022-10-05|1512.33
#2022-10-06|1526.17
#2022-10-07|1508.12
#2022-10-10|1503.05
#2022-10-11|1476.10
#2022-10-12|1459.88
#2022-10-13|1445.15
#2022-10-14|1467.77
#2022-10-17|1453.63
#2022-10-18|1475.39
#2022-10-19|1474.19
#2022-10-20|1454.16
#2022-10-21|1433.25
#2022-10-24|1456.87
#2022-10-25|1464.05
#2022-10-26|1481.25
#2022-10-27|1495.59
#2022-10-28|1471.90
#2022-10-31|1478.64
#2022-11-01|1505.89
#2022-11-02|1508.69
#2022-11-03|1500.24
#2022-11-04|1503.63
#2022-11-07|1541.81
#2022-11-08|1569.32
#2022-11-09|1588.48
#2022-11-10|1598.79
#2022-11-11|1684.25
#2022-11-14|1669.51
#2022-11-15|1695.00
#2022-11-16|1691.30
#2022-11-17|1663.16
#2022-11-18|1669.62
#2022-11-21|1652.77
#2022-11-22|1665.64
#2022-11-23|1686.20
#2022-11-24|1728.36
#2022-11-25|1726.22
#2022-11-28|1704.83
#2022-11-29|1708.97
#2022-11-30|1709.26
#2022-12-01|1756.20
#2022-12-02|1726.81
#2022-12-05|1719.47
#2022-12-06|1703.61
#2022-12-07|1698.24
#2022-12-08|1691.72
#2022-12-09|1695.20
#2022-12-12|1678.59
#2022-12-13|1703.77
#2022-12-14|1742.09
#2022-12-15|1708.11
#2022-12-16|1690.74
#2022-12-19|1676.77
#2022-12-20|1708.02
#2022-12-21|1690.94
#2022-12-22|1702.51
#2022-12-23|1674.61
#2022-12-26|1694.21
#2022-12-27|1690.89
#2022-12-28|1681.76
#2022-12-29|1672.52
#2022-12-30|1681.94
#2023-01-02|1679.98
#2023-01-03|1688.70
#2023-01-04|1654.66
#2023-01-05|1639.94
#2023-01-06|1669.66
#2023-01-09|1695.56
#2023-01-10|1715.52
#2023-01-11|1727.96
#2023-01-12|1763.60
#2023-01-13|1790.88
#2023-01-16|1764.94
#2023-01-17|1777.92
#2023-01-18|1791.83
#2023-01-19|1780.45
#2023-01-20|1781.28
#2023-01-23|1792.93
#2023-01-24|1809.23
#2023-01-25|1833.10
#2023-01-26|1845.76
#2023-01-27|1867.29
#2023-01-30|1871.53
#2023-01-31|1872.10
#2023-02-01|1886.28
#2023-02-02|1881.14
#2023-02-03|1843.70
#2023-02-06|1824.60
#2023-02-07|1843.96
#2023-02-08|1835.16
#2023-02-09|1862.75
#2023-02-10|1859.88
#2023-02-13|1833.24
#2023-02-14|1850.70
#2023-02-15|1840.42
#2023-02-16|1866.79
#2023-02-17|1857.91
#2023-02-20|1875.23
#2023-02-21|1886.68
#2023-02-22|1854.25
#2023-02-23|1853.66
#2023-02-24|1835.68
#2023-02-27|1845.27
#2023-02-28|1834.74
#2023-03-01|1848.66
#2023-03-02|1855.65
#2023-03-03|1895.15
#2023-03-06|1920.34
#2023-03-07|1926.35
#2023-03-08|1904.97
#2023-03-09|1919.90
#2023-03-10|1919.77
#2023-03-13|1927.31
#2023-03-14|1859.93
#2023-03-15|1913.07
#2023-03-16|1877.51
#2023-03-17|1882.42
#2023-03-20|1862.54
#2023-03-21|1859.50
#2023-03-22|1893.53
#2023-03-23|1927.94
#2023-03-24|1921.15
#2023-03-27|1921.04
#2023-03-28|1933.19
#2023-03-29|1944.12
#2023-03-30|1951.25
#2023-03-31|1988.73
#2023-04-03|2005.25
#2023-04-04|1996.21
#2023-04-05|1981.56
#2023-04-06|1933.97
#2023-04-07|1955.00
#2023-04-10|1969.42
#2023-04-11|1997.37
#2023-04-12|1996.36
#2023-04-13|2006.80
#2023-04-14|2022.91
#2023-04-17|2020.40
#2023-04-18|2026.72
#2023-04-19|2009.85
#2023-04-20|2008.64
#2023-04-21|1987.67
#2023-04-24|1974.25
#2023-04-25|1958.08
#2023-04-26|1940.62
#2023-04-27|1958.75
#2023-04-28|1931.37
#2023-05-01|1939.39
#2023-05-02|1951.35
#2023-05-03|1952.11
#2023-05-04|1972.31
#2023-05-05|1961.93
#2023-05-08|1952.94
#2023-05-09|1968.47
#2023-05-10|1951.28
#2023-05-11|1932.45
#2023-05-12|1914.20
#2023-05-15|1912.42
#2023-05-16|1917.06
#2023-05-17|1909.66
#2023-05-18|1921.06
#2023-05-19|1927.12
#2023-05-22|1941.65
#2023-05-23|1947.03
#2023-05-24|1936.37
#2023-05-25|1921.73
#2023-05-26|1902.78
#2023-05-29|1917.65
#2023-05-30|1921.58
#2023-05-31|1889.84
#2023-06-01|1903.42
#2023-06-02|1942.11
#2023-06-05|1982.03
#2023-06-06|1996.94
#2023-06-07|1998.23
#2023-06-08|1995.23
#2023-06-09|2020.45
#2023-06-12|2028.90
#2023-06-13|2054.07
#2023-06-14|2072.23
#2023-06-15|2060.65
#2023-06-16|2072.00
#2023-06-19|2055.35
#2023-06-20|2046.97
#2023-06-21|2027.91
#2023-06-22|2017.39
#2023-06-23|1979.67
#2023-06-26|2001.65
#2023-06-27|1998.65
#2023-06-28|2002.28
#2023-06-29|1992.23
#2023-06-30|2000.19
#2023-07-03|2061.59
#2023-07-04|2045.99
#2023-07-05|2054.38
#2023-07-06|2022.96
#2023-07-07|2029.62
#2023-07-10|2033.88
#2023-07-11|2046.01
#2023-07-12|2057.98
#2023-07-13|2097.24
#2023-07-14|2111.54
#2023-07-17|2114.18
#2023-07-18|2152.46
#2023-07-19|2160.73
#2023-07-20|2138.17
#2023-07-21|2138.35
#2023-07-24|2212.67
#2023-07-25|2254.38
#2023-07-26|2237.97
#2023-07-27|2166.66
#2023-07-28|2193.56
#2023-07-31|2232.68
#2023-08-01|2213.61
#2023-08-02|2154.50
#2023-08-03|2155.43
#2023-08-04|2146.41
#2023-08-07|2122.96
#2023-08-08|2118.99
#2023-08-09|2127.68
#2023-08-10|2137.87
#2023-08-11|2115.12
#2023-08-14|2082.35
#2023-08-15|2086.83
#2023-08-16|2028.49
#2023-08-17|2033.44
#2023-08-18|2025.45
#2023-08-21|2026.23
#2023-08-22|2058.54
#2023-08-23|2062.88
#2023-08-24|2084.33
#2023-08-25|2062.68
#2023-08-28|2095.73
#2023-08-29|2094.16
#2023-08-30|2109.58
#2023-08-31|2126.35
#2023-09-01|2117.07
#2023-09-04|2149.67
#2023-09-05|2139.74
#2023-09-06|2129.28
#2023-09-07|2104.55
#2023-09-08|2086.39
#2023-09-11|2085.78
#2023-09-12|2077.14
#2023-09-13|2055.31
#2023-09-14|2100.76
#2023-09-15|2120.19
#2023-09-18|2127.97
#2023-09-19|2123.61
#2023-09-20|2113.83
#2023-09-21|2092.16
#2023-09-22|2072.99
#2023-09-25|2043.54
#2023-09-26|2027.13
#2023-09-27|2018.65
#2023-09-28|2009.35
#2023-09-29|1994.88
#2023-10-02|1985.13
#2023-10-03|1960.32
#2023-10-04|1893.66
#2023-10-05|1930.08
#2023-10-06|1926.56
#2023-10-09|1934.23
#2023-10-10|1945.32
#2023-10-11|1963.58
#2023-10-12|1997.54
#2023-10-13|1968.96
#2023-10-16|1946.74
#2023-10-17|1952.46
#2023-10-18|1948.59
#2023-10-19|1909.15
#2023-10-20|1881.26
#2023-10-23|1860.87
#2023-10-24|1886.57
#2023-10-25|1862.90
#2023-10-26|1806.18
#2023-10-27|1852.08
#2023-10-30|1872.67
#2023-10-31|1839.65
#2023-11-01|1870.89
#2023-11-02|1914.19
#2023-11-03|1941.87
#2023-11-06|2055.02
#2023-11-07|2003.16
#2023-11-08|1946.53
#2023-11-09|1952.96
#2023-11-10|1943.36
#2023-11-13|1936.61
#2023-11-14|1964.04
#2023-11-15|2007.10
#2023-11-16|2012.82
#2023-11-17|2038.37
#2023-11-20|2047.69
#2023-11-21|2059.39
#2023-11-22|2043.57
#2023-11-23|2050.70
#2023-11-24|2054.66
#2023-11-27|2051.41
#2023-11-28|2071.75
#2023-11-29|2076.98
#2023-11-30|2083.89
#2023-12-01|2067.80
#2023-12-04|2060.90
#2023-12-05|2024.60
#2023-12-06|2047.87
#2023-12-07|2049.00
#2023-12-08|2032.46
#2023-12-11|2016.44
#2023-12-12|2023.47
#2023-12-13|2010.39
#2023-12-14|2063.74
#2023-12-15|2120.77
#2023-12-18|2110.82
#2023-12-19|2104.98
#2023-12-20|2145.33
#2023-12-21|2139.08
#2023-12-22|2147.28
#2023-12-25|2134.90
#2023-12-26|2129.91
#2023-12-27|2168.08
#2023-12-28|2207.63
#2023-12-29|2206.67
#2024-01-01|2206.67
#2024-01-02|2182.27
#2024-01-03|2145.52
#2024-01-04|2148.09
#2024-01-05|2146.88
#2024-01-08|2140.07
#2024-01-09|2125.91
#2024-01-10|2104.89
#2024-01-11|2119.55
#2024-01-12|2127.67
#2024-01-15|2139.96
#2024-01-16|2103.70
#2024-01-17|2042.51
#2024-01-18|2038.21
#2024-01-19|2045.60
#2024-01-22|2049.57
#2024-01-23|2042.26
#2024-01-24|2049.45
#2024-01-25|2052.73
#2024-01-26|2042.05
#2024-01-29|2061.24
#2024-01-30|2072.21
#2024-01-31|2099.16
#2024-02-01|2099.17
#2024-02-02|2107.19
#2024-02-05|2098.34
#2024-02-06|2082.42
#2024-02-07|2102.79
#2024-02-08|2097.94
#2024-02-09|2090.06
#2024-02-12|2088.72
#2024-02-13|2101.33
#2024-02-14|2071.56
#2024-02-15|2108.16
#2024-02-16|2139.44
#2024-02-19|2150.31
#2024-02-20|2149.68
#2024-02-21|2143.43
#2024-02-22|2161.16
#2024-02-23|2154.86
#2024-02-26|2159.73
#2024-02-27|2165.26
#2024-02-28|2164.62
#2024-02-29|2166.45
#2024-03-01|2188.49
#2024-03-04|2204.10
#2024-03-05|2194.26
#2024-03-06|2200.83
#2024-03-07|2201.31
#2024-03-08|2239.19
#2024-03-11|2202.72
#2024-03-12|2216.04
#2024-03-13|2215.21
#2024-03-14|2212.64
#2024-03-15|2193.60
#2024-03-18|2231.17
#2024-03-19|2225.95
#2024-03-20|2211.40
#2024-03-21|2253.41
#2024-03-22|2258.16
#2024-03-25|2236.75
#2024-03-26|2238.00
#2024-03-27|2243.21
#2024-03-28|2209.75
#2024-03-29|2216.89
#2024-04-01|2169.84
#2024-04-02|2169.77
#2024-04-03|2154.72
#2024-04-04|2177.52
#2024-04-05|2156.60
#2024-04-08|2162.79
#2024-04-09|2196.83
#2024-04-10|2190.64
#2024-04-11|2181.58
#2024-04-12|2175.13
#2024-04-15|2154.96
#2024-04-16|2093.77
#2024-04-17|2081.23
#2024-04-18|2112.35
#2024-04-19|2064.40
#2024-04-22|2084.95
#2024-04-23|2086.51
#2024-04-24|2117.09
#2024-04-25|2076.12
#2024-04-26|2046.48
#2024-04-29|2065.40
#2024-04-30|2087.16
#2024-05-01|2064.67
#2024-05-02|2089.92
#2024-05-03|2107.30
#2024-05-06|2096.04
#2024-05-07|2089.51
#2024-05-08|2060.68
#2024-05-09|2068.81
#2024-05-10|2065.27
#2024-05-13|2064.59
#2024-05-14|2061.45
#2024-05-15|2065.34
#2024-05-16|2070.07
#2024-05-17|2057.57
#2024-05-20|2092.03
#2024-05-21|2071.19
#2024-05-22|2039.58
#2024-05-23|2042.42
#2024-05-24|2027.35
#2024-05-27|2051.88
#2024-05-28|2053.12
#2024-05-29|2017.17
#2024-05-30|2001.39
#2024-05-31|2029.24
#2024-06-03|2053.22
#2024-06-04|2061.64
#2024-06-05|2029.02
#2024-06-06|2044.04
#2024-06-07|2055.07
#2024-06-10|2063.16
#2024-06-11|2059.41
#2024-06-12|2067.84
#2024-06-13|2041.50
#2024-06-14|2039.40
#2024-06-17|1996.09
#2024-06-18|2009.40
#2024-06-19|2023.54
#2024-06-20|2019.35
#2024-06-21|1999.56
#2024-06-24|1991.63
#2024-06-25|2010.42
#2024-06-26|2009.29
#2024-06-27|2009.45
#2024-06-28|2015.46
#2024-07-01|2015.53
#2024-07-02|2010.92
#2024-07-03|2032.41
#2024-07-04|2056.20
#2024-07-05|2041.23
#2024-07-08|2042.88
#2024-07-09|2057.72
#2024-07-10|2057.36
#2024-07-11|2114.90
#2024-07-12|2110.89
#2024-07-15|2103.36
#2024-07-16|2085.78
#2024-07-17|2123.86
#2024-07-18|2098.40
#2024-07-19|2089.05
#2024-07-22|2054.18
#2024-07-23|2058.87
#2024-07-24|2047.71
#2024-07-25|2005.66
#2024-07-26|2008.73
#2024-07-29|2077.64
#2024-07-30|2057.65
#2024-07-31|2123.34
#2024-08-01|2083.38
#2024-08-02|2000.60
#2024-08-05|1797.75
#2024-08-06|1955.10
#2024-08-07|1936.21
#2024-08-08|1912.19
#2024-08-09|1946.81
#2024-08-12|1934.01
#2024-08-13|1985.62
#2024-08-14|2002.87
#2024-08-15|1978.42
#2024-08-16|2048.63
#2024-08-19|2036.97
#2024-08-20|2067.80
#2024-08-21|2053.99
#2024-08-22|2072.12
#2024-08-23|2091.10
#2024-08-26|2109.02
#2024-08-27|2118.49
#2024-08-28|2097.84
#2024-08-29|2094.64
#2024-08-30|2102.47
#2024-09-02|2104.83
#2024-09-03|2121.77
#2024-09-04|2045.46
#2024-09-05|2039.95
#2024-09-06|2027.66
#2024-09-09|1999.24
#2024-09-10|1988.34
#2024-09-11|1987.22
#2024-09-12|2039.00
#2024-09-13|2066.11
#2024-09-16|2068.76
#2024-09-17|2047.84
#2024-09-18|2050.25
#2024-09-19|2081.62
#2024-09-20|2094.43
#2024-09-23|2107.99
#2024-09-24|2130.70
#2024-09-25|2131.05
#2024-09-26|2176.42
#2024-09-27|2256.24
#2024-09-30|2186.65
#2024-10-01|2205.82
#2024-10-02|2145.63
#2024-10-03|2151.60
#2024-10-04|2130.06
#2024-10-07|2162.93
#2024-10-08|2135.74
#2024-10-09|2128.78
#2024-10-10|2136.02
#2024-10-11|2113.80
#2024-10-14|2100.81
#2024-10-15|2096.71
#2024-10-16|2065.82
#2024-10-17|2044.67
#2024-10-18|2050.49
#2024-10-21|2038.99
#2024-10-22|2002.17
#2024-10-23|1980.08
#2024-10-24|1999.16
#2024-10-25|1988.72
#2024-10-28|1992.82
#2024-10-29|2011.54
#2024-10-30|1993.22
#2024-10-31|2008.43
#2024-11-01|1964.68
#2024-11-04|1991.22
#2024-11-05|2020.79
#2024-11-06|1999.95
#2024-11-07|2035.54
#2024-11-08|2026.03
#2024-11-11|1983.77
#2024-11-12|1965.29
#2024-11-13|1911.64
#2024-11-14|1889.76
#2024-11-15|1886.07
#2024-11-18|1891.21
#2024-11-19|1909.72
#2024-11-20|1891.04
#2024-11-21|1897.38
#2024-11-22|1906.97
#2024-11-25|1927.26
#2024-11-26|1921.72
#2024-11-27|1920.61
#2024-11-28|1930.66
#2024-11-29|1929.93
#2024-12-02|1948.57
#2024-12-03|1981.93
#2024-12-04|1957.82
#2024-12-05|1963.50
#2024-12-06|1950.25
#2024-12-09|1910.73
#2024-12-10|1924.43
#2024-12-11|1910.99
#2024-12-12|1919.36
#2024-12-13|1876.15
#2024-12-16|1860.49
#2024-12-17|1847.07
#2024-12-18|1839.11
#2024-12-19|1787.67
#2024-12-20|1783.80
#2024-12-23|1798.52
#2024-12-24|1801.26
#2024-12-25|1806.12
#2024-12-26|1810.69
#2024-12-27|1826.19
#2024-12-30|1826.46
#2024-12-31|1826.79
#2025-01-01|1826.79
#2025-01-02|1821.49
#2025-01-03|1829.91
#2025-01-06|1819.86
#2025-01-07|1826.32
#2025-01-08|1817.92
#2025-01-09|1811.85
#2025-01-10|1802.26
#2025-01-13|1795.61
#2025-01-14|1779.43
#2025-01-15|1793.56
#2025-01-16|1809.65
#2025-01-17|1799.20
#2025-01-20|1830.57
#2025-01-21|1826.89
#2025-01-22|1830.99
#2025-01-23|1825.57
#2025-01-24|1838.49
#2025-01-27|1857.78
#2025-01-28|1827.81
#2025-01-29|1828.01
#2025-01-30|1837.88
#2025-01-31|1824.44
#2025-02-03|1761.12
#2025-02-04|1767.71
#2025-02-05|1806.29
#2025-02-06|1830.04
#2025-02-07|1836.55
#2025-02-10|1841.19
#2025-02-11|1831.18
#2025-02-12|1791.59
#2025-02-13|1842.10
#2025-02-14|1833.75
#2025-02-17|1839.03
#2025-02-18|1833.13
#2025-02-19|1851.74
#2025-02-20|1864.69
#2025-02-21|1877.64
#2025-02-24|1883.99
#2025-02-25|1869.67
#2025-02-26|1866.81
#2025-02-27|1872.44
#2025-02-28|1822.86
#2025-03-03|1841.20
#2025-03-04|1838.44
#2025-03-05|1848.77
#2025-03-06|1893.59
#2025-03-07|1900.61
#2025-03-10|1903.12
#2025-03-11|1869.79
#2025-03-12|1893.43
#2025-03-13|1894.23
#2025-03-14|1886.97
#2025-03-17|1900.79
#2025-03-18|1900.89
#2025-03-19|1907.02
#2025-03-20|1924.68
#2025-03-21|1906.57
#2025-03-24|1872.34
#2025-03-25|1885.80
#2025-03-26|1888.24
#2025-03-27|1880.23
#2025-03-28|1855.12
#2025-03-31|1797.04
#2025-04-01|1801.19
#2025-04-02|1779.10
#2025-04-03|1731.94
#2025-04-04|1720.98
#2025-04-07|1559.91
#2025-04-08|1644.19
#2025-04-09|1601.93
#2025-04-10|1737.53
#2025-04-11|1706.07
#2025-04-14|1738.90
#2025-04-15|1746.33
#2025-04-16|1723.25
#2025-04-17|1744.27
#2025-04-18|1748.98
#2025-04-21|1743.33
#2025-04-22|1749.84
#2025-04-23|1757.20
#2025-04-24|1775.74
#2025-04-25|1785.35
#2025-04-28|1818.63
#2025-04-29|1825.98
#2025-04-30|1829.07
#2025-05-01|1808.00
#2025-05-02|1839.42
#2025-05-05|1841.79
#2025-05-06|1851.97
#2025-05-07|1833.58
#2025-05-08|1818.24
#2025-05-09|1834.69
#2025-05-12|1819.11
#2025-05-13|1843.48
#2025-05-14|1842.49
#2025-05-15|1846.44
#2025-05-16|1844.94
#2025-05-19|1838.48
#2025-05-20|1832.55
#2025-05-21|1845.91
#2025-05-22|1834.14
#2025-05-23|1852.19
#2025-05-26|1871.64
#2025-05-27|1858.53
#2025-05-28|1860.69
#2025-05-29|1888.00
#2025-05-30|1890.21
#2025-06-02|1889.05
#2025-06-03|1880.25
#2025-06-04|1899.04
#2025-06-05|1892.50
#2025-06-06|1882.51
#2025-06-09|1882.68
#2025-06-10|1887.91
#2025-06-11|1910.76
#2025-06-12|1912.36
#2025-06-13|1875.67
#2025-06-16|1880.63
#2025-06-17|1879.15
#2025-06-18|1888.92
#2025-06-19|1864.70
#2025-06-20|1866.01
#2025-06-23|1834.49
#2025-06-24|1880.24
#2025-06-25|1882.17
#2025-06-26|1919.04
#2025-06-27|1938.24
#2025-06-30|1951.27
#2025-07-01|1956.89
#2025-07-02|1965.47
#2025-07-03|1993.59
#2025-07-04|1992.53
#2025-07-07|1956.48
#2025-07-08|1957.06
#2025-07-09|1965.86
#2025-07-10|1962.68
#2025-07-11|1975.00
#2025-07-14|1969.55
#2025-07-15|1952.81
#2025-07-16|1939.72
#2025-07-17|1941.49
#2025-07-18|1946.67
#2025-07-21|1970.40
#2025-07-22|1994.01
#2025-07-23|2041.64
#2025-07-24|2068.83
#2025-07-25|2011.58
#2025-07-28|2002.20
#2025-07-29|1975.47
#2025-07-30|1982.44
#2025-07-31|1958.26
#2025-08-01|1965.90
#2025-08-04|1965.29
#2025-08-05|1979.78
#2025-08-06|1996.66
#2025-08-07|2012.07
#2025-08-08|2007.57
#2025-08-11|2016.29
#2025-08-12|2022.46
#2025-08-13|2052.56
#2025-08-14|2044.55
#2025-08-15|2070.65
#2025-08-18|2057.66
#2025-08-19|2060.95
#2025-08-20|2061.80
#2025-08-21|2068.99
#2025-08-22|2076.04
#2025-08-25|2097.59
#2025-08-26|2086.55
#2025-08-27|2083.93
#2025-08-28|2094.30
#2025-08-29|2089.84
#2025-09-01|2078.08
#2025-09-02|2080.00
#2025-09-03|2077.19
#2025-09-04|2074.56
#2025-09-05|2113.85
#2025-09-08|2124.45
#2025-09-09|2121.00
#2025-09-10|2111.14
#2025-09-11|2120.76
#2025-09-12|2134.47
#2025-09-15|2139.15
#2025-09-16|2164.23
#2025-09-17|2149.04
#2025-09-18|2139.37
#2025-09-19|2128.00
#2025-09-22|2146.21
#2025-09-23|2145.86
#2025-09-24|2124.13
#2025-09-25|2134.66
#2025-09-26|2125.73
#2025-09-29|2142.10
#2025-09-30|2151.65
#2025-10-01|2142.95
#2025-10-02|2156.02
#2025-10-03|2182.90
#2025-10-06|2187.94
#2025-10-07|2185.40
#2025-10-08|2160.82
#2025-10-09|2174.07
#2025-10-10|2114.65
#2025-10-13|2130.19
#2025-10-14|2131.45
#2025-10-15|2166.31
#2025-10-16|2183.28
#2025-10-17|2177.05
#2025-10-20|2191.44
#2025-10-21|2182.28
#2025-10-22|2198.53
#2025-10-23|2182.74
#2025-10-24|2225.62
#2025-10-27|2235.73
#2025-10-28|2199.80
#2025-10-29|2200.73
#2025-10-30|2169.90
#2025-10-31|2166.38
#2025-11-03|2171.24
#2025-11-04|2170.58
#2025-11-05|2119.05
#2025-11-06|2140.34
#2025-11-07|2136.70
#2025-11-10|2154.68
#2025-11-11|2149.57
#2025-11-12|2183.85
#2025-11-13|2211.00
#2025-11-14|2199.30
#2025-11-17|2181.16
#2025-11-18|2110.59
#2025-11-19|2094.13
#2025-11-20|2116.98
#2025-11-21|2110.65
#2025-11-24|2099.10
#2025-11-25|2109.83
#2025-11-26|2157.70
#2025-11-27|2188.15
#2025-11-28|2209.57
#2025-12-01|2206.87
#2025-12-02|2198.37
#2025-12-03|2195.83
#2025-12-04|2228.29