Table Data - NASDAQ DM Asia Utilities NTR Index
| Title | NASDAQ DM Asia Utilities NTR Index |
|---|---|
| Series ID | NASDAQNQDMASIA65N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-09 |
| Last Updated | 2026-01-09 10:44 PM CST |
| Notes | For more information about this series, see: NQDMASIA65N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 736.12 |
| 2001-04-02 | 721.61 |
| 2001-04-03 | 735.46 |
| 2001-04-04 | 743.02 |
| 2001-04-05 | 751.35 |
| 2001-04-06 | 753.62 |
| 2001-04-09 | 745.25 |
| 2001-04-10 | 752.62 |
| 2001-04-11 | 753.38 |
| 2001-04-12 | 758.41 |
| 2001-04-13 | . |
| 2001-04-16 | 744.52 |
| 2001-04-17 | 753.80 |
| 2001-04-18 | 760.92 |
| 2001-04-19 | 751.34 |
| 2001-04-20 | 755.17 |
| 2001-04-23 | 772.89 |
| 2001-04-24 | 775.50 |
| 2001-04-25 | 777.82 |
| 2001-04-26 | 789.43 |
| 2001-04-27 | 788.79 |
| 2001-04-30 | 790.14 |
| 2001-05-01 | 802.14 |
| 2001-05-02 | 803.95 |
| 2001-05-03 | 808.18 |
| 2001-05-04 | 808.17 |
| 2001-05-07 | 814.41 |
| 2001-05-08 | 811.36 |
| 2001-05-09 | 811.84 |
| 2001-05-10 | 805.00 |
| 2001-05-11 | 799.90 |
| 2001-05-14 | 795.71 |
| 2001-05-15 | 795.37 |
| 2001-05-16 | 792.01 |
| 2001-05-17 | 803.99 |
| 2001-05-18 | 797.73 |
| 2001-05-21 | 809.47 |
| 2001-05-22 | 800.38 |
| 2001-05-23 | 814.10 |
| 2001-05-24 | 820.53 |
| 2001-05-25 | 814.43 |
| 2001-05-28 | . |
| 2001-05-29 | 821.57 |
| 2001-05-30 | 819.57 |
| 2001-05-31 | 838.42 |
| 2001-06-01 | 837.31 |
| 2001-06-04 | 837.61 |
| 2001-06-05 | 839.23 |
| 2001-06-06 | 838.07 |
| 2001-06-07 | 848.48 |
| 2001-06-08 | 839.16 |
| 2001-06-11 | 833.77 |
| 2001-06-12 | 835.60 |
| 2001-06-13 | 837.43 |
| 2001-06-14 | 847.72 |
| 2001-06-15 | 855.56 |
| 2001-06-18 | 856.62 |
| 2001-06-19 | 863.87 |
| 2001-06-20 | 850.82 |
| 2001-06-21 | 855.08 |
| 2001-06-22 | 863.10 |
| 2001-06-25 | 871.31 |
| 2001-06-26 | 877.80 |
| 2001-06-27 | 868.14 |
| 2001-06-28 | 858.04 |
| 2001-06-29 | 864.07 |
| 2001-07-02 | 863.86 |
| 2001-07-03 | 866.35 |
| 2001-07-04 | . |
| 2001-07-05 | 875.22 |
| 2001-07-06 | 876.00 |
| 2001-07-09 | 869.01 |
| 2001-07-10 | 863.59 |
| 2001-07-11 | 860.43 |
| 2001-07-12 | 867.08 |
| 2001-07-13 | 849.84 |
| 2001-07-16 | 843.04 |
| 2001-07-17 | 839.33 |
| 2001-07-18 | 824.66 |
| 2001-07-19 | 824.73 |
| 2001-07-20 | 825.85 |
| 2001-07-23 | 815.09 |
| 2001-07-24 | 824.09 |
| 2001-07-25 | 823.23 |
| 2001-07-26 | 818.94 |
| 2001-07-27 | 832.09 |
| 2001-07-30 | 833.29 |
| 2001-07-31 | 837.03 |
| 2001-08-01 | 836.41 |
| 2001-08-02 | 839.53 |
| 2001-08-03 | 826.90 |
| 2001-08-06 | 830.19 |
| 2001-08-07 | 847.48 |
| 2001-08-08 | 858.17 |
| 2001-08-09 | 847.21 |
| 2001-08-10 | 855.73 |
| 2001-08-13 | 853.94 |
| 2001-08-14 | 866.35 |
| 2001-08-15 | 881.35 |
| 2001-08-16 | 886.34 |
| 2001-08-17 | 889.02 |
| 2001-08-20 | 894.58 |
| 2001-08-21 | 903.27 |
| 2001-08-22 | 907.42 |
| 2001-08-23 | 902.98 |
| 2001-08-24 | 902.19 |
| 2001-08-27 | 890.78 |
| 2001-08-28 | 879.22 |
| 2001-08-29 | 874.49 |
| 2001-08-30 | 860.74 |
| 2001-08-31 | 872.70 |
| 2001-09-03 | . |
| 2001-09-04 | 884.68 |
| 2001-09-05 | 872.59 |
| 2001-09-06 | 883.97 |
| 2001-09-07 | 881.58 |
| 2001-09-10 | 871.88 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 877.21 |
| 2001-09-18 | 894.17 |
| 2001-09-19 | 914.27 |
| 2001-09-20 | 924.21 |
| 2001-09-21 | 913.85 |
| 2001-09-24 | 908.07 |
| 2001-09-25 | 906.16 |
| 2001-09-26 | 875.28 |
| 2001-09-27 | 856.89 |
| 2001-09-28 | 879.42 |
| 2001-10-01 | 882.82 |
| 2001-10-02 | 890.98 |
| 2001-10-03 | 891.09 |
| 2001-10-04 | 891.58 |
| 2001-10-05 | 888.36 |
| 2001-10-08 | 890.08 |
| 2001-10-09 | 895.73 |
| 2001-10-10 | 887.39 |
| 2001-10-11 | 890.11 |
| 2001-10-12 | 881.23 |
| 2001-10-15 | 875.72 |
| 2001-10-16 | 885.79 |
| 2001-10-17 | 880.35 |
| 2001-10-18 | 864.41 |
| 2001-10-19 | 864.92 |
| 2001-10-22 | 865.22 |
| 2001-10-23 | 865.51 |
| 2001-10-24 | 864.19 |
| 2001-10-25 | 872.77 |
| 2001-10-26 | 866.01 |
| 2001-10-29 | 861.96 |
| 2001-10-30 | 868.56 |
| 2001-10-31 | 866.29 |
| 2001-11-01 | 866.22 |
| 2001-11-02 | 856.50 |
| 2001-11-05 | 856.13 |
| 2001-11-06 | 853.26 |
| 2001-11-07 | 843.84 |
| 2001-11-08 | 852.93 |
| 2001-11-09 | 846.37 |
| 2001-11-12 | 847.10 |
| 2001-11-13 | 845.18 |
| 2001-11-14 | 834.91 |
| 2001-11-15 | 825.26 |
| 2001-11-16 | 787.89 |
| 2001-11-19 | 767.85 |
| 2001-11-20 | 783.00 |
| 2001-11-21 | 788.52 |
| 2001-11-22 | . |
| 2001-11-23 | 778.84 |
| 2001-11-26 | 779.42 |
| 2001-11-27 | 776.10 |
| 2001-11-28 | 780.23 |
| 2001-11-29 | 777.39 |
| 2001-11-30 | 794.65 |
| 2001-12-03 | 777.97 |
| 2001-12-04 | 778.04 |
| 2001-12-05 | 773.30 |
| 2001-12-06 | 757.59 |
| 2001-12-07 | 751.24 |
| 2001-12-10 | 750.81 |
| 2001-12-11 | 763.08 |
| 2001-12-12 | 770.35 |
| 2001-12-13 | 764.26 |
| 2001-12-14 | 760.88 |
| 2001-12-17 | 754.58 |
| 2001-12-18 | 751.33 |
| 2001-12-19 | 747.85 |
| 2001-12-20 | 755.38 |
| 2001-12-21 | 742.43 |
| 2001-12-24 | 741.66 |
| 2001-12-25 | . |
| 2001-12-26 | 738.71 |
| 2001-12-27 | 744.91 |
| 2001-12-28 | 752.21 |
| 2001-12-31 | 752.41 |
| 2002-01-01 | . |
| 2002-01-02 | 747.20 |
| 2002-01-03 | 749.03 |
| 2002-01-04 | 748.44 |
| 2002-01-07 | 733.98 |
| 2002-01-08 | 718.59 |
| 2002-01-09 | 709.67 |
| 2002-01-10 | 704.82 |
| 2002-01-11 | 703.68 |
| 2002-01-14 | 706.36 |
| 2002-01-15 | 712.12 |
| 2002-01-16 | 718.08 |
| 2002-01-17 | 720.60 |
| 2002-01-18 | 727.05 |
| 2002-01-21 | . |
| 2002-01-22 | 709.58 |
| 2002-01-23 | 702.10 |
| 2002-01-24 | 703.30 |
| 2002-01-25 | 701.60 |
| 2002-01-28 | 705.84 |
| 2002-01-29 | 700.62 |
| 2002-01-30 | 703.43 |
| 2002-01-31 | 706.34 |
| 2002-02-01 | 703.41 |
| 2002-02-04 | 707.96 |
| 2002-02-05 | 696.68 |
| 2002-02-06 | 699.79 |
| 2002-02-07 | 697.34 |
| 2002-02-08 | 696.03 |
| 2002-02-11 | 702.99 |
| 2002-02-12 | 711.81 |
| 2002-02-13 | 717.33 |
| 2002-02-14 | 721.29 |
| 2002-02-15 | 717.08 |
| 2002-02-18 | . |
| 2002-02-19 | 704.62 |
| 2002-02-20 | 711.89 |
| 2002-02-21 | 719.05 |
| 2002-02-22 | 720.07 |
| 2002-02-25 | 718.11 |
| 2002-02-26 | 718.16 |
| 2002-02-27 | 725.49 |
| 2002-02-28 | 722.04 |
| 2002-03-01 | 734.18 |
| 2002-03-04 | 737.12 |
| 2002-03-05 | 731.34 |
| 2002-03-06 | 736.40 |
| 2002-03-07 | 750.82 |
| 2002-03-08 | 745.34 |
| 2002-03-11 | 745.85 |
| 2002-03-12 | 739.27 |
| 2002-03-13 | 736.20 |
| 2002-03-14 | 739.41 |
| 2002-03-15 | 737.98 |
| 2002-03-18 | 727.08 |
| 2002-03-19 | 731.28 |
| 2002-03-20 | 731.03 |
| 2002-03-21 | 728.07 |
| 2002-03-22 | 720.17 |
| 2002-03-25 | 724.82 |
| 2002-03-26 | 721.62 |
| 2002-03-27 | 717.31 |
| 2002-03-28 | 715.89 |
| 2002-03-29 | . |
| 2002-04-01 | 701.04 |
| 2002-04-02 | 701.25 |
| 2002-04-03 | 704.47 |
| 2002-04-04 | 702.66 |
| 2002-04-05 | 704.28 |
| 2002-04-08 | 703.20 |
| 2002-04-09 | 703.46 |
| 2002-04-10 | 714.37 |
| 2002-04-11 | 707.33 |
| 2002-04-12 | 705.39 |
| 2002-04-15 | 704.07 |
| 2002-04-16 | 700.42 |
| 2002-04-17 | 698.37 |
| 2002-04-18 | 701.43 |
| 2002-04-19 | 707.22 |
| 2002-04-22 | 709.77 |
| 2002-04-23 | 706.44 |
| 2002-04-24 | 701.57 |
| 2002-04-25 | 704.75 |
| 2002-04-26 | 696.75 |
| 2002-04-29 | 696.27 |
| 2002-04-30 | 696.04 |
| 2002-05-01 | 694.16 |
| 2002-05-02 | 695.25 |
| 2002-05-03 | 700.18 |
| 2002-05-06 | 698.32 |
| 2002-05-07 | 709.67 |
| 2002-05-08 | 726.06 |
| 2002-05-09 | 724.15 |
| 2002-05-10 | 728.23 |
| 2002-05-13 | 735.61 |
| 2002-05-14 | 726.08 |
| 2002-05-15 | 728.74 |
| 2002-05-16 | 733.63 |
| 2002-05-17 | 737.92 |
| 2002-05-20 | 743.77 |
| 2002-05-21 | 751.04 |
| 2002-05-22 | 762.23 |
| 2002-05-23 | 765.60 |
| 2002-05-24 | 764.89 |
| 2002-05-27 | . |
| 2002-05-28 | 765.45 |
| 2002-05-29 | 768.31 |
| 2002-05-30 | 767.70 |
| 2002-05-31 | 763.39 |
| 2002-06-03 | 761.37 |
| 2002-06-04 | 761.17 |
| 2002-06-05 | 750.53 |
| 2002-06-06 | 747.92 |
| 2002-06-07 | 748.59 |
| 2002-06-10 | 748.18 |
| 2002-06-11 | 747.78 |
| 2002-06-12 | 747.83 |
| 2002-06-13 | 743.22 |
| 2002-06-14 | 742.97 |
| 2002-06-17 | 733.28 |
| 2002-06-18 | 732.78 |
| 2002-06-19 | 730.41 |
| 2002-06-20 | 740.39 |
| 2002-06-21 | 751.97 |
| 2002-06-24 | 759.46 |
| 2002-06-25 | 757.89 |
| 2002-06-26 | 769.58 |
| 2002-06-27 | 767.20 |
| 2002-06-28 | 772.79 |
| 2002-07-01 | 773.85 |
| 2002-07-02 | 776.71 |
| 2002-07-03 | 786.68 |
| 2002-07-04 | . |
| 2002-07-05 | 783.00 |
| 2002-07-08 | 785.98 |
| 2002-07-09 | 797.84 |
| 2002-07-10 | 796.63 |
| 2002-07-11 | 796.69 |
| 2002-07-12 | 792.60 |
| 2002-07-15 | 792.45 |
| 2002-07-16 | 787.72 |
| 2002-07-17 | 790.57 |
| 2002-07-18 | 799.76 |
| 2002-07-19 | 797.19 |
| 2002-07-22 | 799.06 |
| 2002-07-23 | 790.49 |
| 2002-07-24 | 793.79 |
| 2002-07-25 | 789.67 |
| 2002-07-26 | 776.30 |
| 2002-07-29 | 766.58 |
| 2002-07-30 | 757.32 |
| 2002-07-31 | 763.53 |
| 2002-08-01 | 773.05 |
| 2002-08-02 | 781.20 |
| 2002-08-05 | 788.16 |
| 2002-08-06 | 778.00 |
| 2002-08-07 | 779.15 |
| 2002-08-08 | 779.19 |
| 2002-08-09 | 783.37 |
| 2002-08-12 | 790.98 |
| 2002-08-13 | 795.87 |
| 2002-08-14 | 817.10 |
| 2002-08-15 | 816.91 |
| 2002-08-16 | 814.11 |
| 2002-08-19 | 808.56 |
| 2002-08-20 | 794.95 |
| 2002-08-21 | 793.83 |
| 2002-08-22 | 792.66 |
| 2002-08-23 | 787.95 |
| 2002-08-26 | 794.41 |
| 2002-08-27 | 797.73 |
| 2002-08-28 | 794.87 |
| 2002-08-29 | 792.68 |
| 2002-08-30 | 786.78 |
| 2002-09-02 | . |
| 2002-09-03 | 788.29 |
| 2002-09-04 | 793.88 |
| 2002-09-05 | 789.74 |
| 2002-09-06 | 788.89 |
| 2002-09-09 | 784.09 |
| 2002-09-10 | 781.45 |
| 2002-09-11 | 774.74 |
| 2002-09-12 | 772.96 |
| 2002-09-13 | 771.26 |
| 2002-09-16 | 767.17 |
| 2002-09-17 | 773.29 |
| 2002-09-18 | 779.13 |
| 2002-09-19 | 775.27 |
| 2002-09-20 | 759.35 |
| 2002-09-23 | 756.97 |
| 2002-09-24 | 759.22 |
| 2002-09-25 | 749.15 |
| 2002-09-26 | 753.71 |
| 2002-09-27 | 750.57 |
| 2002-09-30 | 751.65 |
| 2002-10-01 | 750.58 |
| 2002-10-02 | 749.01 |
| 2002-10-03 | 756.36 |
| 2002-10-04 | 754.96 |
| 2002-10-07 | 736.57 |
| 2002-10-08 | 739.34 |
| 2002-10-09 | 738.26 |
| 2002-10-10 | 737.70 |
| 2002-10-11 | 737.98 |
| 2002-10-14 | 737.60 |
| 2002-10-15 | 738.21 |
| 2002-10-16 | 736.13 |
| 2002-10-17 | 738.57 |
| 2002-10-18 | 728.98 |
| 2002-10-21 | 736.93 |
| 2002-10-22 | 731.55 |
| 2002-10-23 | 741.06 |
| 2002-10-24 | 741.91 |
| 2002-10-25 | 742.45 |
| 2002-10-28 | 743.07 |
| 2002-10-29 | 742.11 |
| 2002-10-30 | 750.03 |
| 2002-10-31 | 750.61 |
| 2002-11-01 | 750.83 |
| 2002-11-04 | 750.45 |
| 2002-11-05 | 752.12 |
| 2002-11-06 | 750.69 |
| 2002-11-07 | 751.42 |
| 2002-11-08 | 758.06 |
| 2002-11-11 | 757.33 |
| 2002-11-12 | 761.36 |
| 2002-11-13 | 753.43 |
| 2002-11-14 | 753.09 |
| 2002-11-15 | 751.43 |
| 2002-11-18 | 744.06 |
| 2002-11-19 | 735.03 |
| 2002-11-20 | 731.32 |
| 2002-11-21 | 729.74 |
| 2002-11-22 | 730.41 |
| 2002-11-25 | 737.53 |
| 2002-11-26 | 735.48 |
| 2002-11-27 | 741.23 |
| 2002-11-28 | . |
| 2002-11-29 | 734.90 |
| 2002-12-02 | 722.02 |
| 2002-12-03 | 716.84 |
| 2002-12-04 | 716.32 |
| 2002-12-05 | 710.84 |
| 2002-12-06 | 716.94 |
| 2002-12-09 | 718.68 |
| 2002-12-10 | 725.43 |
| 2002-12-11 | 722.05 |
| 2002-12-12 | 724.39 |
| 2002-12-13 | 732.08 |
| 2002-12-16 | 731.63 |
| 2002-12-17 | 735.56 |
| 2002-12-18 | 726.71 |
| 2002-12-19 | 736.36 |
| 2002-12-20 | 741.04 |
| 2002-12-23 | 742.19 |
| 2002-12-24 | 748.39 |
| 2002-12-25 | . |
| 2002-12-26 | 761.09 |
| 2002-12-27 | 769.92 |
| 2002-12-30 | 781.49 |
| 2002-12-31 | 780.89 |
| 2003-01-01 | . |
| 2003-01-02 | 774.72 |
| 2003-01-03 | 775.12 |
| 2003-01-06 | 786.82 |
| 2003-01-07 | 768.90 |
| 2003-01-08 | 767.89 |
| 2003-01-09 | 780.49 |
| 2003-01-10 | 774.28 |
| 2003-01-13 | 777.90 |
| 2003-01-14 | 787.39 |
| 2003-01-15 | 792.05 |
| 2003-01-16 | 785.22 |
| 2003-01-17 | 779.58 |
| 2003-01-20 | . |
| 2003-01-21 | 773.73 |
| 2003-01-22 | 770.97 |
| 2003-01-23 | 780.83 |
| 2003-01-24 | 778.92 |
| 2003-01-27 | 774.19 |
| 2003-01-28 | 774.87 |
| 2003-01-29 | 770.66 |
| 2003-01-30 | 770.42 |
| 2003-01-31 | 763.67 |
| 2003-02-03 | 766.80 |
| 2003-02-04 | 770.55 |
| 2003-02-05 | 771.77 |
| 2003-02-06 | 773.29 |
| 2003-02-07 | 778.10 |
| 2003-02-10 | 771.08 |
| 2003-02-11 | 769.20 |
| 2003-02-12 | 773.96 |
| 2003-02-13 | 775.36 |
| 2003-02-14 | 780.80 |
| 2003-02-17 | . |
| 2003-02-18 | 795.96 |
| 2003-02-19 | 795.56 |
| 2003-02-20 | 795.28 |
| 2003-02-21 | 790.07 |
| 2003-02-24 | 794.82 |
| 2003-02-25 | 790.01 |
| 2003-02-26 | 795.20 |
| 2003-02-27 | 794.27 |
| 2003-02-28 | 787.07 |
| 2003-03-03 | 789.63 |
| 2003-03-04 | 795.61 |
| 2003-03-05 | 795.70 |
| 2003-03-06 | 795.12 |
| 2003-03-07 | 795.55 |
| 2003-03-10 | 794.13 |
| 2003-03-11 | 798.70 |
| 2003-03-12 | 800.29 |
| 2003-03-13 | 793.21 |
| 2003-03-14 | 791.77 |
| 2003-03-17 | 791.73 |
| 2003-03-18 | 791.37 |
| 2003-03-19 | 794.06 |
| 2003-03-20 | 795.31 |
| 2003-03-21 | 789.06 |
| 2003-03-24 | 806.32 |
| 2003-03-25 | 806.99 |
| 2003-03-26 | 810.28 |
| 2003-03-27 | 806.61 |
| 2003-03-28 | 804.08 |
| 2003-03-31 | 797.62 |
| 2003-04-01 | 807.98 |
| 2003-04-02 | 812.85 |
| 2003-04-03 | 806.38 |
| 2003-04-04 | 804.11 |
| 2003-04-07 | 807.20 |
| 2003-04-08 | 805.43 |
| 2003-04-09 | 808.14 |
| 2003-04-10 | 820.35 |
| 2003-04-11 | 819.47 |
| 2003-04-14 | 828.26 |
| 2003-04-15 | 827.20 |
| 2003-04-16 | 821.75 |
| 2003-04-17 | 829.79 |
| 2003-04-18 | . |
| 2003-04-21 | 825.32 |
| 2003-04-22 | 832.93 |
| 2003-04-23 | 830.17 |
| 2003-04-24 | 837.87 |
| 2003-04-25 | 839.67 |
| 2003-04-28 | 839.35 |
| 2003-04-29 | 842.19 |
| 2003-04-30 | 850.02 |
| 2003-05-01 | 849.72 |
| 2003-05-02 | 851.31 |
| 2003-05-05 | 853.49 |
| 2003-05-06 | 858.00 |
| 2003-05-07 | 859.58 |
| 2003-05-08 | 861.68 |
| 2003-05-09 | 866.35 |
| 2003-05-12 | 867.33 |
| 2003-05-13 | 870.64 |
| 2003-05-14 | 877.38 |
| 2003-05-15 | 878.63 |
| 2003-05-16 | 878.23 |
| 2003-05-19 | 874.96 |
| 2003-05-20 | 876.22 |
| 2003-05-21 | 872.66 |
| 2003-05-22 | 878.01 |
| 2003-05-23 | 886.53 |
| 2003-05-26 | . |
| 2003-05-27 | 872.40 |
| 2003-05-28 | 863.84 |
| 2003-05-29 | 862.22 |
| 2003-05-30 | 846.67 |
| 2003-06-02 | 838.33 |
| 2003-06-03 | 844.12 |
| 2003-06-04 | 841.15 |
| 2003-06-05 | 840.04 |
| 2003-06-06 | 831.46 |
| 2003-06-09 | 832.26 |
| 2003-06-10 | 843.85 |
| 2003-06-11 | 841.63 |
| 2003-06-12 | 840.17 |
| 2003-06-13 | 844.88 |
| 2003-06-16 | 852.63 |
| 2003-06-17 | 847.67 |
| 2003-06-18 | 841.43 |
| 2003-06-19 | 839.00 |
| 2003-06-20 | 837.52 |
| 2003-06-23 | 843.50 |
| 2003-06-24 | 837.68 |
| 2003-06-25 | 835.79 |
| 2003-06-26 | 828.43 |
| 2003-06-27 | 822.84 |
| 2003-06-30 | 810.68 |
| 2003-07-01 | 822.17 |
| 2003-07-02 | 822.28 |
| 2003-07-03 | 825.85 |
| 2003-07-04 | . |
| 2003-07-07 | 815.01 |
| 2003-07-08 | 805.50 |
| 2003-07-09 | 811.88 |
| 2003-07-10 | 815.69 |
| 2003-07-11 | 818.17 |
| 2003-07-14 | 817.13 |
| 2003-07-15 | 815.02 |
| 2003-07-16 | 808.87 |
| 2003-07-17 | 806.68 |
| 2003-07-18 | 814.46 |
| 2003-07-21 | 816.86 |
| 2003-07-22 | 814.11 |
| 2003-07-23 | 815.55 |
| 2003-07-24 | 807.75 |
| 2003-07-25 | 808.53 |
| 2003-07-28 | 806.14 |
| 2003-07-29 | 801.84 |
| 2003-07-30 | 798.69 |
| 2003-07-31 | 800.90 |
| 2003-08-01 | 801.62 |
| 2003-08-04 | 804.12 |
| 2003-08-05 | 805.39 |
| 2003-08-06 | 810.22 |
| 2003-08-07 | 817.26 |
| 2003-08-08 | 811.51 |
| 2003-08-11 | 815.78 |
| 2003-08-12 | 810.55 |
| 2003-08-13 | 808.17 |
| 2003-08-14 | 809.90 |
| 2003-08-15 | 807.37 |
| 2003-08-18 | 809.08 |
| 2003-08-19 | 808.01 |
| 2003-08-20 | 814.83 |
| 2003-08-21 | 818.21 |
| 2003-08-22 | 818.68 |
| 2003-08-25 | 819.42 |
| 2003-08-26 | 819.67 |
| 2003-08-27 | 816.55 |
| 2003-08-28 | 816.03 |
| 2003-08-29 | 820.42 |
| 2003-09-01 | . |
| 2003-09-02 | 823.62 |
| 2003-09-03 | 832.28 |
| 2003-09-04 | 834.26 |
| 2003-09-05 | 832.18 |
| 2003-09-08 | 829.37 |
| 2003-09-09 | 835.69 |
| 2003-09-10 | 832.80 |
| 2003-09-11 | 836.78 |
| 2003-09-12 | 850.43 |
| 2003-09-15 | 850.35 |
| 2003-09-16 | 857.05 |
| 2003-09-17 | 859.54 |
| 2003-09-18 | 875.51 |
| 2003-09-19 | 896.05 |
| 2003-09-22 | 911.24 |
| 2003-09-23 | 916.02 |
| 2003-09-24 | 917.34 |
| 2003-09-25 | 910.09 |
| 2003-09-26 | 893.63 |
| 2003-09-29 | 893.01 |
| 2003-09-30 | 883.01 |
| 2003-10-01 | 898.19 |
| 2003-10-02 | 900.15 |
| 2003-10-03 | 906.11 |
| 2003-10-06 | 897.37 |
| 2003-10-07 | 907.90 |
| 2003-10-08 | 906.73 |
| 2003-10-09 | 919.30 |
| 2003-10-10 | 915.31 |
| 2003-10-13 | 912.08 |
| 2003-10-14 | 904.44 |
| 2003-10-15 | 901.60 |
| 2003-10-16 | 904.60 |
| 2003-10-17 | 897.91 |
| 2003-10-20 | 887.20 |
| 2003-10-21 | 900.82 |
| 2003-10-22 | 899.54 |
| 2003-10-23 | 885.37 |
| 2003-10-24 | 883.95 |
| 2003-10-27 | 896.91 |
| 2003-10-28 | 901.14 |
| 2003-10-29 | 901.39 |
| 2003-10-30 | 902.77 |
| 2003-10-31 | 895.48 |
| 2003-11-03 | 887.82 |
| 2003-11-04 | 900.17 |
| 2003-11-05 | 900.42 |
| 2003-11-06 | 888.51 |
| 2003-11-07 | 894.98 |
| 2003-11-10 | 900.30 |
| 2003-11-11 | 894.91 |
| 2003-11-12 | 892.32 |
| 2003-11-13 | 897.20 |
| 2003-11-14 | 901.15 |
| 2003-11-17 | 891.20 |
| 2003-11-18 | 887.36 |
| 2003-11-19 | 883.27 |
| 2003-11-20 | 895.21 |
| 2003-11-21 | 897.43 |
| 2003-11-24 | 894.09 |
| 2003-11-25 | 890.92 |
| 2003-11-26 | 894.24 |
| 2003-11-27 | . |
| 2003-11-28 | 895.11 |
| 2003-12-01 | 901.59 |
| 2003-12-02 | 901.94 |
| 2003-12-03 | 906.21 |
| 2003-12-04 | 908.88 |
| 2003-12-05 | 909.37 |
| 2003-12-08 | 916.42 |
| 2003-12-09 | 924.92 |
| 2003-12-10 | 919.57 |
| 2003-12-11 | 926.04 |
| 2003-12-12 | 934.52 |
| 2003-12-15 | 938.50 |
| 2003-12-16 | 932.12 |
| 2003-12-17 | 927.43 |
| 2003-12-18 | 926.66 |
| 2003-12-19 | 926.85 |
| 2003-12-22 | 932.14 |
| 2003-12-23 | 932.87 |
| 2003-12-24 | 929.99 |
| 2003-12-25 | . |
| 2003-12-26 | 929.40 |
| 2003-12-29 | 929.49 |
| 2003-12-30 | 930.99 |
| 2003-12-31 | 928.99 |
| 2004-01-01 | . |
| 2004-01-02 | 931.76 |
| 2004-01-05 | 942.99 |
| 2004-01-06 | 945.16 |
| 2004-01-07 | 941.85 |
| 2004-01-08 | 942.08 |
| 2004-01-09 | 936.95 |
| 2004-01-12 | 937.52 |
| 2004-01-13 | 942.33 |
| 2004-01-14 | 940.02 |
| 2004-01-15 | 935.62 |
| 2004-01-16 | 936.88 |
| 2004-01-19 | . |
| 2004-01-20 | 929.84 |
| 2004-01-21 | 934.96 |
| 2004-01-22 | 946.00 |
| 2004-01-23 | 952.68 |
| 2004-01-26 | 957.29 |
| 2004-01-27 | 958.16 |
| 2004-01-28 | 963.18 |
| 2004-01-29 | 962.43 |
| 2004-01-30 | 965.61 |
| 2004-02-02 | 968.14 |
| 2004-02-03 | 969.52 |
| 2004-02-04 | 962.57 |
| 2004-02-05 | 965.53 |
| 2004-02-06 | 963.20 |
| 2004-02-09 | 956.00 |
| 2004-02-10 | 965.50 |
| 2004-02-11 | 964.84 |
| 2004-02-12 | 973.38 |
| 2004-02-13 | 970.54 |
| 2004-02-16 | . |
| 2004-02-17 | 970.54 |
| 2004-02-18 | 969.03 |
| 2004-02-19 | 962.47 |
| 2004-02-20 | 952.42 |
| 2004-02-23 | 955.89 |
| 2004-02-24 | 954.73 |
| 2004-02-25 | 951.80 |
| 2004-02-26 | 951.43 |
| 2004-02-27 | 958.10 |
| 2004-03-01 | 964.34 |
| 2004-03-02 | 955.95 |
| 2004-03-03 | 951.61 |
| 2004-03-04 | 947.04 |
| 2004-03-05 | 945.86 |
| 2004-03-08 | 938.50 |
| 2004-03-09 | 945.77 |
| 2004-03-10 | 947.65 |
| 2004-03-11 | 944.06 |
| 2004-03-12 | 939.09 |
| 2004-03-15 | 939.23 |
| 2004-03-16 | 953.91 |
| 2004-03-17 | 966.04 |
| 2004-03-18 | 982.18 |
| 2004-03-19 | 982.19 |
| 2004-03-22 | 980.87 |
| 2004-03-23 | 983.44 |
| 2004-03-24 | 988.60 |
| 2004-03-25 | 991.53 |
| 2004-03-26 | 988.92 |
| 2004-03-29 | 988.93 |
| 2004-03-30 | 991.44 |
| 2004-03-31 | 1004.81 |
| 2004-04-01 | 1002.63 |
| 2004-04-02 | 996.01 |
| 2004-04-05 | 986.81 |
| 2004-04-06 | 975.39 |
| 2004-04-07 | 991.54 |
| 2004-04-08 | 982.31 |
| 2004-04-09 | . |
| 2004-04-12 | 980.22 |
| 2004-04-13 | 974.53 |
| 2004-04-14 | 956.78 |
| 2004-04-15 | 961.37 |
| 2004-04-16 | 969.29 |
| 2004-04-19 | 969.23 |
| 2004-04-20 | 974.61 |
| 2004-04-21 | 965.81 |
| 2004-04-22 | 962.26 |
| 2004-04-23 | 970.15 |
| 2004-04-26 | 969.58 |
| 2004-04-27 | 961.57 |
| 2004-04-28 | 964.94 |
| 2004-04-29 | 963.21 |
| 2004-04-30 | 953.02 |
| 2004-05-03 | 951.62 |
| 2004-05-04 | 955.00 |
| 2004-05-05 | 962.16 |
| 2004-05-06 | 951.26 |
| 2004-05-07 | 935.67 |
| 2004-05-10 | 915.28 |
| 2004-05-11 | 913.70 |
| 2004-05-12 | 917.93 |
| 2004-05-13 | 904.72 |
| 2004-05-14 | 904.61 |
| 2004-05-17 | 894.44 |
| 2004-05-18 | 888.93 |
| 2004-05-19 | 917.74 |
| 2004-05-20 | 909.53 |
| 2004-05-21 | 929.40 |
| 2004-05-24 | 931.47 |
| 2004-05-25 | 925.92 |
| 2004-05-26 | 935.41 |
| 2004-05-27 | 943.83 |
| 2004-05-28 | 943.91 |
| 2004-05-31 | . |
| 2004-06-01 | 955.63 |
| 2004-06-02 | 956.09 |
| 2004-06-03 | 942.18 |
| 2004-06-04 | 945.36 |
| 2004-06-07 | 964.45 |
| 2004-06-08 | 966.32 |
| 2004-06-09 | 966.62 |
| 2004-06-10 | 968.93 |
| 2004-06-11 | . |
| 2004-06-14 | 950.33 |
| 2004-06-15 | 961.28 |
| 2004-06-16 | 966.37 |
| 2004-06-17 | 966.06 |
| 2004-06-18 | 967.16 |
| 2004-06-21 | 981.68 |
| 2004-06-22 | 982.89 |
| 2004-06-23 | 982.22 |
| 2004-06-24 | 997.03 |
| 2004-06-25 | 993.90 |
| 2004-06-28 | 993.24 |
| 2004-06-29 | 990.06 |
| 2004-06-30 | 981.92 |
| 2004-07-01 | 993.11 |
| 2004-07-02 | 986.91 |
| 2004-07-05 | . |
| 2004-07-06 | 980.33 |
| 2004-07-07 | 985.48 |
| 2004-07-08 | 979.94 |
| 2004-07-09 | 985.14 |
| 2004-07-12 | 991.21 |
| 2004-07-13 | 987.77 |
| 2004-07-14 | 980.01 |
| 2004-07-15 | 974.58 |
| 2004-07-16 | 983.72 |
| 2004-07-19 | 987.71 |
| 2004-07-20 | 991.87 |
| 2004-07-21 | 984.82 |
| 2004-07-22 | 981.72 |
| 2004-07-23 | 978.22 |
| 2004-07-26 | 982.32 |
| 2004-07-27 | 973.53 |
| 2004-07-28 | 967.00 |
| 2004-07-29 | 970.86 |
| 2004-07-30 | 982.49 |
| 2004-08-02 | 994.11 |
| 2004-08-03 | 996.12 |
| 2004-08-04 | 986.59 |
| 2004-08-05 | 988.47 |
| 2004-08-06 | 997.95 |
| 2004-08-09 | 996.26 |
| 2004-08-10 | 988.70 |
| 2004-08-11 | 988.43 |
| 2004-08-12 | 987.92 |
| 2004-08-13 | 986.51 |
| 2004-08-16 | 982.52 |
| 2004-08-17 | 989.42 |
| 2004-08-18 | 991.36 |
| 2004-08-19 | 997.10 |
| 2004-08-20 | 998.37 |
| 2004-08-23 | 997.87 |
| 2004-08-24 | 994.91 |
| 2004-08-25 | 996.58 |
| 2004-08-26 | 999.11 |
| 2004-08-27 | 1000.28 |
| 2004-08-30 | 998.52 |
| 2004-08-31 | 1006.78 |
| 2004-09-01 | 1011.30 |
| 2004-09-02 | 1010.73 |
| 2004-09-03 | 998.98 |
| 2004-09-06 | . |
| 2004-09-07 | 1009.97 |
| 2004-09-08 | 1009.14 |
| 2004-09-09 | 1002.40 |
| 2004-09-10 | 1003.51 |
| 2004-09-13 | 1000.90 |
| 2004-09-14 | 1005.10 |
| 2004-09-15 | 999.50 |
| 2004-09-16 | 1005.90 |
| 2004-09-17 | 1002.05 |
| 2004-09-20 | 1003.06 |
| 2004-09-21 | 1000.09 |
| 2004-09-22 | 998.27 |
| 2004-09-23 | 998.79 |
| 2004-09-24 | 992.82 |
| 2004-09-27 | 980.19 |
| 2004-09-28 | 976.60 |
| 2004-09-29 | 978.39 |
| 2004-09-30 | 986.21 |
| 2004-10-01 | 989.18 |
| 2004-10-04 | 992.81 |
| 2004-10-05 | 1000.07 |
| 2004-10-06 | 993.78 |
| 2004-10-07 | 985.69 |
| 2004-10-08 | 1000.55 |
| 2004-10-11 | 1004.49 |
| 2004-10-12 | 994.74 |
| 2004-10-13 | 992.80 |
| 2004-10-14 | 990.48 |
| 2004-10-15 | 992.06 |
| 2004-10-18 | 994.71 |
| 2004-10-19 | 1009.22 |
| 2004-10-20 | 1005.22 |
| 2004-10-21 | 1014.58 |
| 2004-10-22 | 1014.75 |
| 2004-10-25 | 1014.02 |
| 2004-10-26 | 1016.46 |
| 2004-10-27 | 1015.65 |
| 2004-10-28 | 1018.88 |
| 2004-10-29 | 1024.87 |
| 2004-11-01 | 1023.28 |
| 2004-11-02 | 1034.00 |
| 2004-11-03 | 1036.75 |
| 2004-11-04 | 1036.93 |
| 2004-11-05 | 1046.70 |
| 2004-11-08 | 1046.93 |
| 2004-11-09 | 1042.08 |
| 2004-11-10 | 1036.93 |
| 2004-11-11 | 1029.56 |
| 2004-11-12 | 1043.06 |
| 2004-11-15 | 1048.71 |
| 2004-11-16 | 1043.30 |
| 2004-11-17 | 1052.17 |
| 2004-11-18 | 1051.06 |
| 2004-11-19 | 1062.81 |
| 2004-11-22 | 1054.91 |
| 2004-11-23 | 1053.73 |
| 2004-11-24 | 1061.77 |
| 2004-11-25 | . |
| 2004-11-26 | 1065.85 |
| 2004-11-29 | 1071.55 |
| 2004-11-30 | 1072.16 |
| 2004-12-01 | 1063.19 |
| 2004-12-02 | 1073.20 |
| 2004-12-03 | 1080.21 |
| 2004-12-06 | 1077.59 |
| 2004-12-07 | 1068.69 |
| 2004-12-08 | 1055.93 |
| 2004-12-09 | 1052.13 |
| 2004-12-10 | 1046.22 |
| 2004-12-13 | 1061.47 |
| 2004-12-14 | 1058.23 |
| 2004-12-15 | 1074.65 |
| 2004-12-16 | 1069.49 |
| 2004-12-17 | 1074.53 |
| 2004-12-20 | 1078.11 |
| 2004-12-21 | 1078.14 |
| 2004-12-22 | 1079.13 |
| 2004-12-23 | 1082.90 |
| 2004-12-24 | . |
| 2004-12-27 | 1087.23 |
| 2004-12-28 | 1086.56 |
| 2004-12-29 | 1076.23 |
| 2004-12-30 | 1092.15 |
| 2004-12-31 | 1097.24 |
| 2005-01-03 | 1093.77 |
| 2005-01-04 | 1079.73 |
| 2005-01-05 | 1078.99 |
| 2005-01-06 | 1070.88 |
| 2005-01-07 | 1070.75 |
| 2005-01-10 | 1075.74 |
| 2005-01-11 | 1081.11 |
| 2005-01-12 | 1092.15 |
| 2005-01-13 | 1089.73 |
| 2005-01-14 | 1087.62 |
| 2005-01-17 | . |
| 2005-01-18 | 1080.96 |
| 2005-01-19 | 1082.86 |
| 2005-01-20 | 1070.37 |
| 2005-01-21 | 1070.82 |
| 2005-01-24 | 1081.44 |
| 2005-01-25 | 1071.72 |
| 2005-01-26 | 1085.68 |
| 2005-01-27 | 1074.77 |
#2005-01-28|1075.18
#2005-01-31|1078.67
#2005-02-01|1071.98
#2005-02-02|1077.47
#2005-02-03|1066.46
#2005-02-04|1074.73
#2005-02-07|1075.12
#2005-02-08|1065.63
#2005-02-09|1065.51
#2005-02-10|1069.15
#2005-02-11|1068.40
#2005-02-14|1068.91
#2005-02-15|1077.65
#2005-02-16|1073.09
#2005-02-17|1073.04
#2005-02-18|1074.35
#2005-02-21| .
#2005-02-22|1087.42
#2005-02-23|1079.13
#2005-02-24|1077.85
#2005-02-25|1087.01
#2005-02-28|1103.52
#2005-03-01|1103.55
#2005-03-02|1100.48
#2005-03-03|1102.51
#2005-03-04|1110.54
#2005-03-07|1110.30
#2005-03-08|1116.99
#2005-03-09|1121.91
#2005-03-10|1116.76
#2005-03-11|1119.33
#2005-03-14|1108.61
#2005-03-15|1111.23
#2005-03-16|1117.85
#2005-03-17|1108.98
#2005-03-18|1111.64
#2005-03-21|1110.57
#2005-03-22|1112.80
#2005-03-23|1103.02
#2005-03-24|1099.00
#2005-03-25| .
#2005-03-28|1106.73
#2005-03-29|1088.02
#2005-03-30|1092.83
#2005-03-31|1105.92
#2005-04-01|1094.38
#2005-04-04|1087.38
#2005-04-05|1083.72
#2005-04-06|1081.60
#2005-04-07|1085.93
#2005-04-08|1085.75
#2005-04-11|1088.18
#2005-04-12|1080.60
#2005-04-13|1085.69
#2005-04-14|1077.07
#2005-04-15|1084.30
#2005-04-18|1065.38
#2005-04-19|1075.46
#2005-04-20|1081.29
#2005-04-21|1074.73
#2005-04-22|1082.52
#2005-04-25|1090.92
#2005-04-26|1093.07
#2005-04-27|1099.42
#2005-04-28|1103.29
#2005-04-29|1113.00
#2005-05-02|1114.28
#2005-05-03|1114.72
#2005-05-04|1123.31
#2005-05-05|1122.97
#2005-05-06|1133.26
#2005-05-09|1123.30
#2005-05-10|1125.92
#2005-05-11|1124.26
#2005-05-12|1115.48
#2005-05-13|1107.78
#2005-05-16|1103.28
#2005-05-17|1095.23
#2005-05-18|1089.94
#2005-05-19|1091.26
#2005-05-20|1089.71
#2005-05-23|1097.10
#2005-05-24|1094.98
#2005-05-25|1090.61
#2005-05-26|1093.76
#2005-05-27|1096.33
#2005-05-30| .
#2005-05-31|1102.38
#2005-06-01|1101.52
#2005-06-02|1103.47
#2005-06-03|1106.85
#2005-06-06|1112.16
#2005-06-07|1115.02
#2005-06-08|1120.32
#2005-06-09|1108.52
#2005-06-10|1109.01
#2005-06-13|1100.45
#2005-06-14|1102.15
#2005-06-15|1104.51
#2005-06-16|1102.70
#2005-06-17|1109.83
#2005-06-20|1105.75
#2005-06-21|1116.10
#2005-06-22|1118.41
#2005-06-23|1122.30
#2005-06-24|1122.63
#2005-06-27|1117.32
#2005-06-28|1120.30
#2005-06-29|1123.08
#2005-06-30|1121.21
#2005-07-01|1114.17
#2005-07-04| .
#2005-07-05|1116.67
#2005-07-06|1114.53
#2005-07-07|1110.81
#2005-07-08|1109.53
#2005-07-11|1118.62
#2005-07-12|1125.43
#2005-07-13|1116.86
#2005-07-14|1116.83
#2005-07-15|1118.94
#2005-07-18|1123.49
#2005-07-19|1115.72
#2005-07-20|1118.26
#2005-07-21|1140.67
#2005-07-22|1134.65
#2005-07-25|1134.19
#2005-07-26|1131.52
#2005-07-27|1134.92
#2005-07-28|1134.42
#2005-07-29|1138.75
#2005-08-01|1144.08
#2005-08-02|1154.04
#2005-08-03|1148.97
#2005-08-04|1137.21
#2005-08-05|1116.86
#2005-08-08|1123.56
#2005-08-09|1132.54
#2005-08-10|1151.53
#2005-08-11|1148.83
#2005-08-12|1144.96
#2005-08-15|1148.27
#2005-08-16|1152.75
#2005-08-17|1149.99
#2005-08-18|1139.00
#2005-08-19|1132.22
#2005-08-22|1146.91
#2005-08-23|1145.80
#2005-08-24|1142.18
#2005-08-25|1148.02
#2005-08-26|1159.65
#2005-08-29|1144.20
#2005-08-30|1140.78
#2005-08-31|1148.15
#2005-09-01|1159.35
#2005-09-02|1166.15
#2005-09-05| .
#2005-09-06|1170.61
#2005-09-07|1168.49
#2005-09-08|1166.09
#2005-09-09|1178.46
#2005-09-12|1178.29
#2005-09-13|1172.65
#2005-09-14|1182.20
#2005-09-15|1186.59
#2005-09-16|1180.98
#2005-09-19|1181.56
#2005-09-20|1200.76
#2005-09-21|1200.40
#2005-09-22|1204.06
#2005-09-23|1198.20
#2005-09-26|1211.73
#2005-09-27|1194.38
#2005-09-28|1209.12
#2005-09-29|1220.29
#2005-09-30|1201.90
#2005-10-03|1178.07
#2005-10-04|1181.17
#2005-10-05|1174.59
#2005-10-06|1157.54
#2005-10-07|1155.60
#2005-10-10|1152.15
#2005-10-11|1166.17
#2005-10-12|1170.01
#2005-10-13|1165.98
#2005-10-14|1170.29
#2005-10-17|1164.00
#2005-10-18|1151.42
#2005-10-19|1159.46
#2005-10-20|1168.21
#2005-10-21|1166.97
#2005-10-24|1162.45
#2005-10-25|1174.20
#2005-10-26|1170.98
#2005-10-27|1181.97
#2005-10-28|1165.07
#2005-10-31|1174.28
#2005-11-01|1179.94
#2005-11-02|1172.05
#2005-11-03|1169.96
#2005-11-04|1156.04
#2005-11-07|1150.48
#2005-11-08|1158.98
#2005-11-09|1160.94
#2005-11-10|1157.53
#2005-11-11|1162.10
#2005-11-14|1154.23
#2005-11-15|1150.61
#2005-11-16|1146.83
#2005-11-17|1157.73
#2005-11-18|1159.14
#2005-11-21|1161.55
#2005-11-22|1159.38
#2005-11-23|1163.73
#2005-11-24| .
#2005-11-25|1154.18
#2005-11-28|1158.25
#2005-11-29|1156.16
#2005-11-30|1151.12
#2005-12-01|1151.29
#2005-12-02|1155.98
#2005-12-05|1146.68
#2005-12-06|1147.34
#2005-12-07|1154.31
#2005-12-08|1153.58
#2005-12-09|1148.74
#2005-12-12|1159.46
#2005-12-13|1161.77
#2005-12-14|1177.84
#2005-12-15|1176.29
#2005-12-16|1181.11
#2005-12-19|1186.02
#2005-12-20|1185.58
#2005-12-21|1188.52
#2005-12-22|1193.29
#2005-12-23|1196.42
#2005-12-26| .
#2005-12-27|1180.94
#2005-12-28|1183.92
#2005-12-29|1181.77
#2005-12-30|1175.66
#2006-01-02| .
#2006-01-03|1184.28
#2006-01-04|1189.61
#2006-01-05|1202.24
#2006-01-06|1216.58
#2006-01-09|1219.72
#2006-01-10|1209.91
#2006-01-11|1215.49
#2006-01-12|1224.13
#2006-01-13|1218.03
#2006-01-16| .
#2006-01-17|1201.13
#2006-01-18|1187.33
#2006-01-19|1202.50
#2006-01-20|1214.45
#2006-01-23|1219.11
#2006-01-24|1218.54
#2006-01-25|1203.42
#2006-01-26|1205.57
#2006-01-27|1209.70
#2006-01-30|1208.37
#2006-01-31|1222.84
#2006-02-01|1197.64
#2006-02-02|1204.47
#2006-02-03|1180.20
#2006-02-06|1182.82
#2006-02-07|1200.35
#2006-02-08|1178.84
#2006-02-09|1192.83
#2006-02-10|1196.18
#2006-02-13|1191.63
#2006-02-14|1201.58
#2006-02-15|1197.94
#2006-02-16|1202.41
#2006-02-17|1196.57
#2006-02-20| .
#2006-02-21|1205.96
#2006-02-22|1209.67
#2006-02-23|1232.44
#2006-02-24|1237.04
#2006-02-27|1266.21
#2006-02-28|1277.83
#2006-03-01|1277.41
#2006-03-02|1292.92
#2006-03-03|1296.66
#2006-03-06|1274.93
#2006-03-07|1254.39
#2006-03-08|1257.54
#2006-03-09|1267.92
#2006-03-10|1233.64
#2006-03-13|1234.96
#2006-03-14|1252.47
#2006-03-15|1260.91
#2006-03-16|1254.70
#2006-03-17|1268.91
#2006-03-20|1273.92
#2006-03-21|1267.72
#2006-03-22|1265.82
#2006-03-23|1247.55
#2006-03-24|1248.02
#2006-03-27|1260.12
#2006-03-28|1257.02
#2006-03-29|1237.85
#2006-03-30|1237.36
#2006-03-31|1224.58
#2006-04-03|1242.16
#2006-04-04|1247.27
#2006-04-05|1252.96
#2006-04-06|1269.15
#2006-04-07|1261.59
#2006-04-10|1253.17
#2006-04-11|1248.80
#2006-04-12|1238.31
#2006-04-13|1247.44
#2006-04-14| .
#2006-04-17|1241.22
#2006-04-18|1253.28
#2006-04-19|1238.53
#2006-04-20|1237.22
#2006-04-21|1242.57
#2006-04-24|1243.91
#2006-04-25|1276.61
#2006-04-26|1282.65
#2006-04-27|1296.92
#2006-04-28|1278.97
#2006-05-01|1321.30
#2006-05-02|1326.29
#2006-05-03|1324.13
#2006-05-04|1325.16
#2006-05-05|1336.93
#2006-05-08|1355.68
#2006-05-09|1365.26
#2006-05-10|1353.29
#2006-05-11|1350.00
#2006-05-12|1337.35
#2006-05-15|1340.85
#2006-05-16|1340.36
#2006-05-17|1346.87
#2006-05-18|1321.43
#2006-05-19|1299.40
#2006-05-22|1296.74
#2006-05-23|1292.44
#2006-05-24|1290.00
#2006-05-25|1294.27
#2006-05-26|1301.30
#2006-05-29| .
#2006-05-30|1308.27
#2006-05-31|1301.83
#2006-06-01|1298.38
#2006-06-02|1318.71
#2006-06-05|1299.19
#2006-06-06|1282.00
#2006-06-07|1267.22
#2006-06-08|1204.54
#2006-06-09|1222.30
#2006-06-12|1206.00
#2006-06-13|1183.05
#2006-06-14|1202.99
#2006-06-15|1199.45
#2006-06-16|1227.48
#2006-06-19|1222.09
#2006-06-20|1226.08
#2006-06-21|1228.86
#2006-06-22|1242.17
#2006-06-23|1229.63
#2006-06-26|1224.87
#2006-06-27|1238.09
#2006-06-28|1232.26
#2006-06-29|1243.89
#2006-06-30|1280.96
#2006-07-03|1266.21
#2006-07-04| .
#2006-07-05|1257.01
#2006-07-06|1263.31
#2006-07-07|1282.30
#2006-07-10|1296.31
#2006-07-11|1286.38
#2006-07-12|1259.26
#2006-07-13|1258.52
#2006-07-14|1236.06
#2006-07-17|1228.78
#2006-07-18|1216.19
#2006-07-19|1215.45
#2006-07-20|1241.57
#2006-07-21|1230.02
#2006-07-24|1239.84
#2006-07-25|1250.24
#2006-07-26|1243.01
#2006-07-27|1261.37
#2006-07-28|1267.66
#2006-07-31|1268.85
#2006-08-01|1266.27
#2006-08-02|1278.64
#2006-08-03|1268.77
#2006-08-04|1275.60
#2006-08-07|1254.34
#2006-08-08|1266.02
#2006-08-09|1277.77
#2006-08-10|1278.52
#2006-08-11|1275.94
#2006-08-14|1280.75
#2006-08-15|1290.11
#2006-08-16|1306.23
#2006-08-17|1298.71
#2006-08-18|1312.36
#2006-08-21|1303.42
#2006-08-22|1307.05
#2006-08-23|1299.20
#2006-08-24|1299.88
#2006-08-25|1300.57
#2006-08-28|1295.74
#2006-08-29|1310.35
#2006-08-30|1317.47
#2006-08-31|1335.41
#2006-09-01|1329.10
#2006-09-04| .
#2006-09-05|1358.65
#2006-09-06|1340.64
#2006-09-07|1323.19
#2006-09-08|1330.20
#2006-09-11|1308.10
#2006-09-12|1316.99
#2006-09-13|1325.92
#2006-09-14|1338.32
#2006-09-15|1335.37
#2006-09-18|1333.87
#2006-09-19|1328.94
#2006-09-20|1325.55
#2006-09-21|1327.87
#2006-09-22|1314.64
#2006-09-25|1303.92
#2006-09-26|1296.40
#2006-09-27|1316.71
#2006-09-28|1326.71
#2006-09-29|1315.90
#2006-10-02|1331.85
#2006-10-03|1328.34
#2006-10-04|1330.38
#2006-10-05|1350.64
#2006-10-06|1330.76
#2006-10-09|1328.19
#2006-10-10|1326.30
#2006-10-11|1322.57
#2006-10-12|1324.81
#2006-10-13|1327.77
#2006-10-16|1345.69
#2006-10-17|1354.57
#2006-10-18|1344.04
#2006-10-19|1346.32
#2006-10-20|1351.04
#2006-10-23|1346.79
#2006-10-24|1343.12
#2006-10-25|1341.91
#2006-10-26|1344.43
#2006-10-27|1341.89
#2006-10-30|1340.59
#2006-10-31|1342.08
#2006-11-01|1348.76
#2006-11-02|1351.15
#2006-11-03|1340.91
#2006-11-06|1337.27
#2006-11-07|1353.56
#2006-11-08|1348.15
#2006-11-09|1352.16
#2006-11-10|1367.88
#2006-11-13|1369.28
#2006-11-14|1372.59
#2006-11-15|1358.18
#2006-11-16|1348.44
#2006-11-17|1358.73
#2006-11-20|1341.63
#2006-11-21|1352.64
#2006-11-22|1367.05
#2006-11-23| .
#2006-11-24|1363.99
#2006-11-27|1373.64
#2006-11-28|1368.73
#2006-11-29|1385.90
#2006-11-30|1405.45
#2006-12-01|1407.96
#2006-12-04|1414.53
#2006-12-05|1442.16
#2006-12-06|1469.06
#2006-12-07|1458.04
#2006-12-08|1442.51
#2006-12-11|1438.19
#2006-12-12|1444.79
#2006-12-13|1438.69
#2006-12-14|1449.17
#2006-12-15|1448.52
#2006-12-18|1461.03
#2006-12-19|1457.58
#2006-12-20|1475.84
#2006-12-21|1489.71
#2006-12-22|1490.58
#2006-12-25| .
#2006-12-26|1479.46
#2006-12-27|1470.14
#2006-12-28|1467.26
#2006-12-29|1469.12
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1465.12
#2007-01-04|1494.87
#2007-01-05|1473.58
#2007-01-08|1474.76
#2007-01-09|1475.42
#2007-01-10|1450.01
#2007-01-11|1430.71
#2007-01-12|1454.62
#2007-01-15| .
#2007-01-16|1454.19
#2007-01-17|1446.79
#2007-01-18|1440.74
#2007-01-19|1435.23
#2007-01-22|1447.94
#2007-01-23|1445.52
#2007-01-24|1476.44
#2007-01-25|1476.40
#2007-01-26|1507.74
#2007-01-29|1532.88
#2007-01-30|1531.03
#2007-01-31|1515.28
#2007-02-01|1551.93
#2007-02-02|1585.98
#2007-02-05|1576.96
#2007-02-06|1638.24
#2007-02-07|1648.29
#2007-02-08|1599.40
#2007-02-09|1612.75
#2007-02-12|1613.02
#2007-02-13|1617.75
#2007-02-14|1609.59
#2007-02-15|1608.70
#2007-02-16|1591.97
#2007-02-19| .
#2007-02-20|1580.49
#2007-02-21|1550.80
#2007-02-22|1523.32
#2007-02-23|1550.41
#2007-02-26|1577.30
#2007-02-27|1619.17
#2007-02-28|1570.81
#2007-03-01|1568.01
#2007-03-02|1562.94
#2007-03-05|1538.46
#2007-03-06|1563.32
#2007-03-07|1567.51
#2007-03-08|1607.69
#2007-03-09|1592.94
#2007-03-12|1606.80
#2007-03-13|1614.45
#2007-03-14|1566.87
#2007-03-15|1584.92
#2007-03-16|1584.39
#2007-03-19|1586.60
#2007-03-20|1602.95
#2007-03-21|1599.24
#2007-03-22|1632.45
#2007-03-23|1649.87
#2007-03-26|1620.61
#2007-03-27|1602.28
#2007-03-28|1593.60
#2007-03-29|1596.72
#2007-03-30|1555.04
#2007-04-02|1527.86
#2007-04-03|1536.99
#2007-04-04|1560.27
#2007-04-05|1540.51
#2007-04-06| .
#2007-04-09|1546.88
#2007-04-10|1555.88
#2007-04-11|1563.45
#2007-04-12|1549.23
#2007-04-13|1530.63
#2007-04-16|1558.11
#2007-04-17|1552.59
#2007-04-18|1580.45
#2007-04-19|1550.62
#2007-04-20|1546.82
#2007-04-23|1553.20
#2007-04-24|1565.45
#2007-04-25|1554.56
#2007-04-26|1538.54
#2007-04-27|1522.38
#2007-04-30|1516.99
#2007-05-01|1490.81
#2007-05-02|1490.38
#2007-05-03|1490.32
#2007-05-04|1491.76
#2007-05-07|1503.74
#2007-05-08|1483.54
#2007-05-09|1471.15
#2007-05-10|1462.35
#2007-05-11|1456.26
#2007-05-14|1477.59
#2007-05-15|1475.24
#2007-05-16|1480.51
#2007-05-17|1459.35
#2007-05-18|1445.84
#2007-05-21|1455.43
#2007-05-22|1452.15
#2007-05-23|1446.56
#2007-05-24|1437.51
#2007-05-25|1415.18
#2007-05-28| .
#2007-05-29|1435.53
#2007-05-30|1445.03
#2007-05-31|1454.90
#2007-06-01|1461.50
#2007-06-04|1460.49
#2007-06-05|1461.25
#2007-06-06|1468.35
#2007-06-07|1448.96
#2007-06-08|1420.15
#2007-06-11|1419.97
#2007-06-12|1397.64
#2007-06-13|1383.99
#2007-06-14|1380.40
#2007-06-15|1375.30
#2007-06-18|1385.59
#2007-06-19|1370.44
#2007-06-20|1383.18
#2007-06-21|1383.53
#2007-06-22|1362.97
#2007-06-25|1361.42
#2007-06-26|1384.67
#2007-06-27|1374.39
#2007-06-28|1369.95
#2007-06-29|1391.80
#2007-07-02|1398.24
#2007-07-03|1411.13
#2007-07-04| .
#2007-07-05|1416.45
#2007-07-06|1389.91
#2007-07-09|1384.08
#2007-07-10|1382.94
#2007-07-11|1374.51
#2007-07-12|1365.27
#2007-07-13|1379.20
#2007-07-16|1379.12
#2007-07-17|1374.28
#2007-07-18|1352.76
#2007-07-19|1336.45
#2007-07-20|1342.61
#2007-07-23|1310.92
#2007-07-24|1342.50
#2007-07-25|1334.18
#2007-07-26|1325.28
#2007-07-27|1311.12
#2007-07-30|1302.90
#2007-07-31|1298.13
#2007-08-01|1317.68
#2007-08-02|1316.25
#2007-08-03|1315.27
#2007-08-06|1331.37
#2007-08-07|1311.22
#2007-08-08|1312.41
#2007-08-09|1360.44
#2007-08-10|1369.91
#2007-08-13|1357.39
#2007-08-14|1341.63
#2007-08-15|1328.51
#2007-08-16|1365.38
#2007-08-17|1349.81
#2007-08-20|1349.25
#2007-08-21|1353.44
#2007-08-22|1350.28
#2007-08-23|1358.70
#2007-08-24|1357.38
#2007-08-27|1366.29
#2007-08-28|1366.92
#2007-08-29|1347.50
#2007-08-30|1355.48
#2007-08-31|1356.92
#2007-09-03| .
#2007-09-04|1350.70
#2007-09-05|1344.06
#2007-09-06|1349.91
#2007-09-07|1367.42
#2007-09-10|1367.24
#2007-09-11|1350.16
#2007-09-12|1359.05
#2007-09-13|1336.20
#2007-09-14|1337.23
#2007-09-17|1334.94
#2007-09-18|1317.13
#2007-09-19|1334.12
#2007-09-20|1326.26
#2007-09-21|1315.81
#2007-09-24|1319.54
#2007-09-25|1337.80
#2007-09-26|1319.52
#2007-09-27|1327.56
#2007-09-28|1335.17
#2007-10-01|1335.93
#2007-10-02|1340.88
#2007-10-03|1341.82
#2007-10-04|1343.81
#2007-10-05|1341.14
#2007-10-08|1330.20
#2007-10-09|1340.63
#2007-10-10|1332.29
#2007-10-11|1323.83
#2007-10-12|1317.95
#2007-10-15|1310.24
#2007-10-16|1297.89
#2007-10-17|1284.07
#2007-10-18|1301.58
#2007-10-19|1293.03
#2007-10-22|1299.11
#2007-10-23|1295.10
#2007-10-24|1296.15
#2007-10-25|1288.98
#2007-10-26|1294.89
#2007-10-29|1317.23
#2007-10-30|1321.46
#2007-10-31|1337.06
#2007-11-01|1359.66
#2007-11-02|1362.57
#2007-11-05|1375.72
#2007-11-06|1381.23
#2007-11-07|1388.95
#2007-11-08|1365.16
#2007-11-09|1371.20
#2007-11-12|1363.59
#2007-11-13|1340.14
#2007-11-14|1353.80
#2007-11-15|1369.05
#2007-11-16|1363.91
#2007-11-19|1359.65
#2007-11-20|1371.13
#2007-11-21|1387.50
#2007-11-22| .
#2007-11-23|1394.47
#2007-11-26|1422.59
#2007-11-27|1432.95
#2007-11-28|1431.03
#2007-11-29|1449.51
#2007-11-30|1438.41
#2007-12-03|1453.14
#2007-12-04|1471.95
#2007-12-05|1479.15
#2007-12-06|1483.89
#2007-12-07|1475.03
#2007-12-10|1469.47
#2007-12-11|1478.33
#2007-12-12|1448.93
#2007-12-13|1412.73
#2007-12-14|1398.19
#2007-12-17|1394.92
#2007-12-18|1403.73
#2007-12-19|1401.20
#2007-12-20|1394.49
#2007-12-21|1381.02
#2007-12-24|1379.20
#2007-12-25| .
#2007-12-26|1375.48
#2007-12-27|1365.24
#2007-12-28|1360.95
#2007-12-31|1379.74
#2008-01-01| .
#2008-01-02|1398.52
#2008-01-03|1397.33
#2008-01-04|1369.59
#2008-01-07|1355.72
#2008-01-08|1347.70
#2008-01-09|1374.68
#2008-01-10|1360.38
#2008-01-11|1360.16
#2008-01-14|1376.30
#2008-01-15|1387.82
#2008-01-16|1408.69
#2008-01-17|1435.76
#2008-01-18|1430.80
#2008-01-21| .
#2008-01-22|1365.59
#2008-01-23|1384.47
#2008-01-24|1363.30
#2008-01-25|1399.76
#2008-01-28|1389.27
#2008-01-29|1411.02
#2008-01-30|1373.37
#2008-01-31|1399.99
#2008-02-01|1394.61
#2008-02-04|1410.26
#2008-02-05|1422.68
#2008-02-06|1375.27
#2008-02-07|1400.51
#2008-02-08|1397.68
#2008-02-11|1398.47
#2008-02-12|1413.22
#2008-02-13|1406.08
#2008-02-14|1435.28
#2008-02-15|1438.61
#2008-02-18| .
#2008-02-19|1403.68
#2008-02-20|1363.53
#2008-02-21|1384.80
#2008-02-22|1384.91
#2008-02-25|1385.41
#2008-02-26|1367.21
#2008-02-27|1386.79
#2008-02-28|1385.46
#2008-02-29|1404.47
#2008-03-03|1389.01
#2008-03-04|1381.33
#2008-03-05|1369.22
#2008-03-06|1378.89
#2008-03-07|1363.95
#2008-03-10|1418.46
#2008-03-11|1415.67
#2008-03-12|1415.74
#2008-03-13|1411.66
#2008-03-14|1415.32
#2008-03-17|1413.95
#2008-03-18|1423.36
#2008-03-19|1403.85
#2008-03-20|1408.29
#2008-03-21| .
#2008-03-24|1416.47
#2008-03-25|1427.85
#2008-03-26|1434.72
#2008-03-27|1444.00
#2008-03-28|1463.47
#2008-03-31|1436.37
#2008-04-01|1446.04
#2008-04-02|1449.47
#2008-04-03|1463.28
#2008-04-04|1479.31
#2008-04-07|1446.02
#2008-04-08|1435.63
#2008-04-09|1431.81
#2008-04-10|1437.76
#2008-04-11|1444.19
#2008-04-14|1428.25
#2008-04-15|1421.76
#2008-04-16|1418.04
#2008-04-17|1408.61
#2008-04-18|1395.34
#2008-04-21|1412.10
#2008-04-22|1415.52
#2008-04-23|1393.99
#2008-04-24|1378.39
#2008-04-25|1386.66
#2008-04-28|1377.41
#2008-04-29|1393.26
#2008-04-30|1368.35
#2008-05-01|1354.49
#2008-05-02|1360.13
#2008-05-05|1359.75
#2008-05-06|1365.52
#2008-05-07|1367.68
#2008-05-08|1367.37
#2008-05-09|1365.73
#2008-05-12|1349.77
#2008-05-13|1351.03
#2008-05-14|1343.83
#2008-05-15|1354.99
#2008-05-16|1352.65
#2008-05-19|1352.45
#2008-05-20|1356.75
#2008-05-21|1343.33
#2008-05-22|1335.78
#2008-05-23|1338.48
#2008-05-26| .
#2008-05-27|1322.14
#2008-05-28|1307.18
#2008-05-29|1306.68
#2008-05-30|1348.45
#2008-06-02|1343.88
#2008-06-03|1328.33
#2008-06-04|1352.74
#2008-06-05|1358.07
#2008-06-06|1355.19
#2008-06-09|1337.22
#2008-06-10|1316.46
#2008-06-11|1323.62
#2008-06-12|1303.93
#2008-06-13|1296.22
#2008-06-16|1299.33
#2008-06-17|1318.32
#2008-06-18|1326.52
#2008-06-19|1302.57
#2008-06-20|1294.36
#2008-06-23|1301.11
#2008-06-24|1303.10
#2008-06-25|1308.40
#2008-06-26|1313.76
#2008-06-27|1341.41
#2008-06-30|1375.65
#2008-07-01|1401.48
#2008-07-02|1394.89
#2008-07-03|1371.58
#2008-07-04| .
#2008-07-07|1363.65
#2008-07-08|1368.53
#2008-07-09|1363.95
#2008-07-10|1368.62
#2008-07-11|1379.90
#2008-07-14|1351.38
#2008-07-15|1352.48
#2008-07-16|1347.01
#2008-07-17|1328.38
#2008-07-18|1310.19
#2008-07-21|1314.57
#2008-07-22|1331.10
#2008-07-23|1309.49
#2008-07-24|1338.62
#2008-07-25|1338.47
#2008-07-28|1347.30
#2008-07-29|1326.53
#2008-07-30|1341.96
#2008-07-31|1379.76
#2008-08-01|1392.11
#2008-08-04|1416.20
#2008-08-05|1418.88
#2008-08-06|1401.15
#2008-08-07|1384.18
#2008-08-08|1376.53
#2008-08-11|1401.44
#2008-08-12|1410.07
#2008-08-13|1416.65
#2008-08-14|1411.58
#2008-08-15|1386.89
#2008-08-18|1387.85
#2008-08-19|1391.69
#2008-08-20|1382.03
#2008-08-21|1390.06
#2008-08-22|1373.75
#2008-08-25|1391.42
#2008-08-26|1382.80
#2008-08-27|1396.90
#2008-08-28|1398.28
#2008-08-29|1427.56
#2008-09-01| .
#2008-09-02|1408.68
#2008-09-03|1454.96
#2008-09-04|1444.49
#2008-09-05|1453.02
#2008-09-08|1423.98
#2008-09-09|1412.29
#2008-09-10|1416.06
#2008-09-11|1407.51
#2008-09-12|1383.37
#2008-09-15|1393.78
#2008-09-16|1392.50
#2008-09-17|1388.93
#2008-09-18|1361.75
#2008-09-19|1335.54
#2008-09-22|1325.20
#2008-09-23|1335.28
#2008-09-24|1342.58
#2008-09-25|1344.73
#2008-09-26|1357.99
#2008-09-29|1361.08
#2008-09-30|1331.84
#2008-10-01|1372.33
#2008-10-02|1403.43
#2008-10-03|1347.90
#2008-10-06|1369.24
#2008-10-07|1312.60
#2008-10-08|1306.98
#2008-10-09|1277.54
#2008-10-10|1172.59
#2008-10-13|1177.75
#2008-10-14|1235.21
#2008-10-15|1260.47
#2008-10-16|1228.44
#2008-10-17|1295.65
#2008-10-20|1351.22
#2008-10-21|1385.36
#2008-10-22|1346.16
#2008-10-23|1390.29
#2008-10-24|1418.15
#2008-10-27|1339.48
#2008-10-28|1398.67
#2008-10-29|1405.67
#2008-10-30|1448.20
#2008-10-31|1386.75
#2008-11-03|1390.41
#2008-11-04|1417.81
#2008-11-05|1433.57
#2008-11-06|1427.86
#2008-11-07|1426.64
#2008-11-10|1437.74
#2008-11-11|1430.44
#2008-11-12|1442.72
#2008-11-13|1423.41
#2008-11-14|1427.46
#2008-11-17|1445.73
#2008-11-18|1443.31
#2008-11-19|1474.24
#2008-11-20|1499.42
#2008-11-21|1510.79
#2008-11-24|1488.78
#2008-11-25|1539.99
#2008-11-26|1530.77
#2008-11-27| .
#2008-11-28|1469.67
#2008-12-01|1500.29
#2008-12-02|1503.42
#2008-12-03|1546.65
#2008-12-04|1562.54
#2008-12-05|1568.98
#2008-12-08|1580.06
#2008-12-09|1571.54
#2008-12-10|1548.10
#2008-12-11|1557.52
#2008-12-12|1558.16
#2008-12-15|1573.62
#2008-12-16|1547.90
#2008-12-17|1609.53
#2008-12-18|1567.93
#2008-12-19|1555.58
#2008-12-22|1560.75
#2008-12-23|1561.33
#2008-12-24|1563.86
#2008-12-25| .
#2008-12-26|1550.76
#2008-12-29|1583.42
#2008-12-30|1586.71
#2008-12-31|1581.04
#2009-01-01| .
#2009-01-02|1576.48
#2009-01-05|1526.63
#2009-01-06|1456.41
#2009-01-07|1421.66
#2009-01-08|1451.65
#2009-01-09|1467.38
#2009-01-12|1485.72
#2009-01-13|1457.71
#2009-01-14|1470.89
#2009-01-15|1455.75
#2009-01-16|1487.71
#2009-01-19| .
#2009-01-20|1486.06
#2009-01-21|1509.19
#2009-01-22|1519.74
#2009-01-23|1489.04
#2009-01-26|1503.72
#2009-01-27|1549.87
#2009-01-28|1497.25
#2009-01-29|1512.51
#2009-01-30|1541.55
#2009-02-02|1515.72
#2009-02-03|1491.35
#2009-02-04|1497.28
#2009-02-05|1470.79
#2009-02-06|1448.27
#2009-02-09|1421.55
#2009-02-10|1430.36
#2009-02-11|1441.68
#2009-02-12|1435.26
#2009-02-13|1422.22
#2009-02-16| .
#2009-02-17|1438.64
#2009-02-18|1421.11
#2009-02-19|1422.44
#2009-02-20|1411.00
#2009-02-23|1417.77
#2009-02-24|1383.13
#2009-02-25|1379.40
#2009-02-26|1356.03
#2009-02-27|1401.91
#2009-03-02|1372.43
#2009-03-03|1332.55
#2009-03-04|1309.43
#2009-03-05|1332.96
#2009-03-06|1339.45
#2009-03-09|1305.39
#2009-03-10|1271.49
#2009-03-11|1258.39
#2009-03-12|1218.80
#2009-03-13|1241.58
#2009-03-16|1246.08
#2009-03-17|1247.65
#2009-03-18|1281.31
#2009-03-19|1315.77
#2009-03-20|1288.56
#2009-03-23|1307.52
#2009-03-24|1304.00
#2009-03-25|1347.44
#2009-03-26|1335.67
#2009-03-27|1316.14
#2009-03-30|1331.22
#2009-03-31|1284.29
#2009-04-01|1276.22
#2009-04-02|1279.53
#2009-04-03|1245.38
#2009-04-06|1236.22
#2009-04-07|1249.46
#2009-04-08|1267.12
#2009-04-09|1254.55
#2009-04-10| .
#2009-04-13|1237.59
#2009-04-14|1246.23
#2009-04-15|1256.33
#2009-04-16|1246.36
#2009-04-17|1244.97
#2009-04-20|1253.71
#2009-04-21|1254.99
#2009-04-22|1249.64
#2009-04-23|1270.81
#2009-04-24|1259.19
#2009-04-27|1262.48
#2009-04-28|1263.25
#2009-04-29|1260.67
#2009-04-30|1261.08
#2009-05-01|1243.93
#2009-05-04|1243.75
#2009-05-05|1248.81
#2009-05-06|1252.20
#2009-05-07|1249.15
#2009-05-08|1259.35
#2009-05-11|1271.89
#2009-05-12|1281.93
#2009-05-13|1300.63
#2009-05-14|1294.30
#2009-05-15|1294.93
#2009-05-18|1279.92
#2009-05-19|1288.63
#2009-05-20|1297.57
#2009-05-21|1306.92
#2009-05-22|1300.84
#2009-05-25| .
#2009-05-26|1299.61
#2009-05-27|1297.40
#2009-05-28|1277.64
#2009-05-29|1290.66
#2009-06-01|1287.08
#2009-06-02|1287.29
#2009-06-03|1286.93
#2009-06-04|1281.52
#2009-06-05|1265.14
#2009-06-08|1254.03
#2009-06-09|1264.27
#2009-06-10|1262.21
#2009-06-11|1257.00
#2009-06-12|1264.35
#2009-06-15|1281.09
#2009-06-16|1287.30
#2009-06-17|1304.54
#2009-06-18|1295.57
#2009-06-19|1306.18
#2009-06-22|1322.16
#2009-06-23|1324.58
#2009-06-24|1313.41
#2009-06-25|1307.51
#2009-06-26|1326.56
#2009-06-29|1314.95
#2009-06-30|1315.82
#2009-07-01|1312.11
#2009-07-02|1311.07
#2009-07-03| .
#2009-07-06|1329.89
#2009-07-07|1346.29
#2009-07-08|1360.76
#2009-07-09|1379.22
#2009-07-10|1382.05
#2009-07-13|1368.29
#2009-07-14|1350.22
#2009-07-15|1338.79
#2009-07-16|1339.09
#2009-07-17|1347.56
#2009-07-20|1340.91
#2009-07-21|1355.22
#2009-07-22|1361.32
#2009-07-23|1350.76
#2009-07-24|1346.82
#2009-07-27|1337.80
#2009-07-28|1346.14
#2009-07-29|1336.36
#2009-07-30|1331.15
#2009-07-31|1332.00
#2009-08-03|1329.25
#2009-08-04|1334.25
#2009-08-05|1343.83
#2009-08-06|1330.76
#2009-08-07|1312.13
#2009-08-10|1311.35
#2009-08-11|1326.14
#2009-08-12|1314.07
#2009-08-13|1325.00
#2009-08-14|1336.08
#2009-08-17|1321.79
#2009-08-18|1320.71
#2009-08-19|1324.03
#2009-08-20|1331.41
#2009-08-21|1316.18
#2009-08-24|1323.43
#2009-08-25|1329.84
#2009-08-26|1333.66
#2009-08-27|1342.31
#2009-08-28|1353.03
#2009-08-31|1368.24
#2009-09-01|1366.25
#2009-09-02|1364.49
#2009-09-03|1363.57
#2009-09-04|1364.18
#2009-09-07| .
#2009-09-08|1373.55
#2009-09-09|1373.11
#2009-09-10|1380.86
#2009-09-11|1389.23
#2009-09-14|1387.77
#2009-09-15|1385.29
#2009-09-16|1381.73
#2009-09-17|1384.62
#2009-09-18|1386.20
#2009-09-21|1374.71
#2009-09-22|1391.29
#2009-09-23|1388.04
#2009-09-24|1404.96
#2009-09-25|1406.91
#2009-09-28|1422.79
#2009-09-29|1400.50
#2009-09-30|1424.08
#2009-10-01|1417.24
#2009-10-02|1415.52
#2009-10-05|1415.59
#2009-10-06|1410.86
#2009-10-07|1401.30
#2009-10-08|1396.14
#2009-10-09|1375.57
#2009-10-12|1372.45
#2009-10-13|1361.46
#2009-10-14|1370.70
#2009-10-15|1360.71
#2009-10-16|1351.62
#2009-10-19|1356.28
#2009-10-20|1361.69
#2009-10-21|1356.90
#2009-10-22|1343.78
#2009-10-23|1318.96
#2009-10-26|1328.59
#2009-10-27|1312.48
#2009-10-28|1327.66
#2009-10-29|1321.74
#2009-10-30|1336.25
#2009-11-02|1346.42
#2009-11-03|1343.39
#2009-11-04|1342.00
#2009-11-05|1329.02
#2009-11-06|1327.10
#2009-11-09|1305.22
#2009-11-10|1300.76
#2009-11-11|1310.92
#2009-11-12|1301.92
#2009-11-13|1322.16
#2009-11-16|1338.41
#2009-11-17|1345.19
#2009-11-18|1348.99
#2009-11-19|1351.44
#2009-11-20|1353.15
#2009-11-23|1354.14
#2009-11-24|1364.34
#2009-11-25|1392.09
#2009-11-26| .
#2009-11-27|1397.50
#2009-11-30|1433.19
#2009-12-01|1425.48
#2009-12-02|1415.37
#2009-12-03|1419.15
#2009-12-04|1385.89
#2009-12-07|1386.21
#2009-12-08|1412.81
#2009-12-09|1417.23
#2009-12-10|1413.16
#2009-12-11|1396.43
#2009-12-14|1399.66
#2009-12-15|1386.22
#2009-12-16|1409.94
#2009-12-17|1389.44
#2009-12-18|1386.20
#2009-12-21|1369.50
#2009-12-22|1366.16
#2009-12-23|1372.49
#2009-12-24|1375.14
#2009-12-25| .
#2009-12-28|1378.37
#2009-12-29|1386.07
#2009-12-30|1358.65
#2009-12-31|1353.55
#2010-01-01| .
#2010-01-04|1373.18
#2010-01-05|1390.87
#2010-01-06|1382.66
#2010-01-07|1382.20
#2010-01-08|1390.74
#2010-01-11|1402.70
#2010-01-12|1416.10
#2010-01-13|1409.97
#2010-01-14|1418.66
#2010-01-15|1416.59
#2010-01-18| .
#2010-01-19|1412.78
#2010-01-20|1414.57
#2010-01-21|1415.35
#2010-01-22|1420.09
#2010-01-25|1418.37
#2010-01-26|1405.51
#2010-01-27|1402.32
#2010-01-28|1389.71
#2010-01-29|1376.92
#2010-02-01|1371.43
#2010-02-02|1377.56
#2010-02-03|1380.84
#2010-02-04|1400.62
#2010-02-05|1394.54
#2010-02-08|1402.14
#2010-02-09|1389.99
#2010-02-10|1389.37
#2010-02-11|1391.98
#2010-02-12|1396.22
#2010-02-15| .
#2010-02-16|1398.14
#2010-02-17|1402.29
#2010-02-18|1390.24
#2010-02-19|1363.75
#2010-02-22|1402.01
#2010-02-23|1418.98
#2010-02-24|1415.67
#2010-02-25|1433.19
#2010-02-26|1432.92
#2010-03-01|1438.34
#2010-03-02|1451.92
#2010-03-03|1462.56
#2010-03-04|1454.86
#2010-03-05|1435.54
#2010-03-08|1435.09
#2010-03-09|1436.48
#2010-03-10|1425.62
#2010-03-11|1428.46
#2010-03-12|1424.85
#2010-03-15|1434.46
#2010-03-16|1436.98
#2010-03-17|1443.01
#2010-03-18|1441.00
#2010-03-19|1448.94
#2010-03-22|1451.86
#2010-03-23|1444.24
#2010-03-24|1417.58
#2010-03-25|1404.47
#2010-03-26|1420.51
#2010-03-29|1413.92
#2010-03-30|1428.50
#2010-03-31|1432.21
#2010-04-01|1423.27
#2010-04-02| .
#2010-04-05|1400.59
#2010-04-06|1410.72
#2010-04-07|1417.23
#2010-04-08|1416.34
#2010-04-09|1415.91
#2010-04-12|1418.41
#2010-04-13|1417.49
#2010-04-14|1405.92
#2010-04-15|1409.73
#2010-04-16|1420.18
#2010-04-19|1412.36
#2010-04-20|1412.98
#2010-04-21|1420.97
#2010-04-22|1409.14
#2010-04-23|1393.08
#2010-04-26|1406.38
#2010-04-27|1401.83
#2010-04-28|1371.15
#2010-04-29|1365.48
#2010-04-30|1377.69
#2010-05-03|1371.96
#2010-05-04|1369.23
#2010-05-05|1369.78
#2010-05-06|1371.60
#2010-05-07|1387.33
#2010-05-10|1371.33
#2010-05-11|1374.81
#2010-05-12|1377.06
#2010-05-13|1381.62
#2010-05-14|1379.35
#2010-05-17|1383.32
#2010-05-18|1381.44
#2010-05-19|1393.06
#2010-05-20|1417.05
#2010-05-21|1392.65
#2010-05-24|1376.66
#2010-05-25|1398.15
#2010-05-26|1382.76
#2010-05-27|1370.90
#2010-05-28|1366.82
#2010-05-31| .
#2010-06-01|1393.42
#2010-06-02|1391.07
#2010-06-03|1391.57
#2010-06-04|1395.04
#2010-06-07|1388.89
#2010-06-08|1407.87
#2010-06-09|1405.69
#2010-06-10|1407.97
#2010-06-11|1406.96
#2010-06-14|1413.75
#2010-06-15|1424.84
#2010-06-16|1430.95
#2010-06-17|1439.02
#2010-06-18|1441.40
#2010-06-21|1440.18
#2010-06-22|1445.28
#2010-06-23|1449.08
#2010-06-24|1460.66
#2010-06-25|1468.62
#2010-06-28|1471.41
#2010-06-29|1478.90
#2010-06-30|1469.24
#2010-07-01|1482.40
#2010-07-02|1473.65
#2010-07-05| .
#2010-07-06|1488.45
#2010-07-07|1494.30
#2010-07-08|1487.87
#2010-07-09|1485.23
#2010-07-12|1469.99
#2010-07-13|1467.51
#2010-07-14|1466.46
#2010-07-15|1462.74
#2010-07-16|1478.70
#2010-07-19|1473.91
#2010-07-20|1477.28
#2010-07-21|1480.36
#2010-07-22|1488.30
#2010-07-23|1484.01
#2010-07-26|1478.48
#2010-07-27|1474.98
#2010-07-28|1481.35
#2010-07-29|1487.34
#2010-07-30|1476.97
#2010-08-02|1476.53
#2010-08-03|1482.49
#2010-08-04|1478.06
#2010-08-05|1494.52
#2010-08-06|1508.65
#2010-08-09|1503.66
#2010-08-10|1495.40
#2010-08-11|1496.17
#2010-08-12|1493.41
#2010-08-13|1485.35
#2010-08-16|1510.45
#2010-08-17|1517.62
#2010-08-18|1518.23
#2010-08-19|1514.23
#2010-08-20|1498.74
#2010-08-23|1513.66
#2010-08-24|1530.05
#2010-08-25|1518.54
#2010-08-26|1521.77
#2010-08-27|1528.96
#2010-08-30|1538.90
#2010-08-31|1542.71
#2010-09-01|1546.27
#2010-09-02|1554.70
#2010-09-03|1553.35
#2010-09-06| .
#2010-09-07|1584.32
#2010-09-08|1574.99
#2010-09-09|1573.26
#2010-09-10|1562.94
#2010-09-13|1563.71
#2010-09-14|1562.30
#2010-09-15|1535.49
#2010-09-16|1512.92
#2010-09-17|1511.96
#2010-09-20|1510.89
#2010-09-21|1522.16
#2010-09-22|1528.92
#2010-09-23|1531.38
#2010-09-24|1522.38
#2010-09-27|1535.61
#2010-09-28|1533.16
#2010-09-29|1503.01
#2010-09-30|1475.98
#2010-10-01|1486.09
#2010-10-04|1459.03
#2010-10-05|1472.53
#2010-10-06|1474.06
#2010-10-07|1475.06
#2010-10-08|1470.18
#2010-10-11|1468.23
#2010-10-12|1440.13
#2010-10-13|1439.66
#2010-10-14|1453.20
#2010-10-15|1448.60
#2010-10-18|1473.37
#2010-10-19|1479.59
#2010-10-20|1484.44
#2010-10-21|1478.83
#2010-10-22|1469.65
#2010-10-25|1468.93
#2010-10-26|1466.07
#2010-10-27|1448.55
#2010-10-28|1464.13
#2010-10-29|1501.03
#2010-11-01|1493.83
#2010-11-02|1488.82
#2010-11-03|1482.74
#2010-11-04|1497.26
#2010-11-05|1489.73
#2010-11-08|1495.61
#2010-11-09|1509.53
#2010-11-10|1489.38
#2010-11-11|1488.63
#2010-11-12|1488.10
#2010-11-15|1481.22
#2010-11-16|1461.60
#2010-11-17|1463.63
#2010-11-18|1465.74
#2010-11-19|1466.04
#2010-11-22|1467.86
#2010-11-23|1470.00
#2010-11-24|1462.30
#2010-11-25| .
#2010-11-26|1453.19
#2010-11-29|1456.85
#2010-11-30|1459.84
#2010-12-01|1461.85
#2010-12-02|1458.54
#2010-12-03|1476.91
#2010-12-06|1481.93
#2010-12-07|1486.99
#2010-12-08|1473.05
#2010-12-09|1471.07
#2010-12-10|1471.82
#2010-12-13|1479.42
#2010-12-14|1486.91
#2010-12-15|1472.76
#2010-12-16|1461.46
#2010-12-17|1463.73
#2010-12-20|1470.10
#2010-12-21|1476.63
#2010-12-22|1473.92
#2010-12-23|1477.45
#2010-12-24| .
#2010-12-27|1474.03
#2010-12-28|1482.37
#2010-12-29|1498.19
#2010-12-30|1491.92
#2010-12-31|1498.45
#2011-01-03|1494.74
#2011-01-04|1493.81
#2011-01-05|1477.82
#2011-01-06|1480.42
#2011-01-07|1480.97
#2011-01-10|1482.25
#2011-01-11|1475.36
#2011-01-12|1480.58
#2011-01-13|1489.25
#2011-01-14|1481.64
#2011-01-17| .
#2011-01-18|1491.81
#2011-01-19|1500.59
#2011-01-20|1486.47
#2011-01-21|1496.73
#2011-01-24|1503.20
#2011-01-25|1515.25
#2011-01-26|1506.53
#2011-01-27|1500.88
#2011-01-28|1499.07
#2011-01-31|1503.75
#2011-02-01|1514.94
#2011-02-02|1522.90
#2011-02-03|1526.50
#2011-02-04|1528.62
#2011-02-07|1526.30
#2011-02-08|1525.40
#2011-02-09|1523.29
#2011-02-10|1513.12
#2011-02-11|1511.66
#2011-02-14|1515.43
#2011-02-15|1514.17
#2011-02-16|1517.27
#2011-02-17|1546.75
#2011-02-18|1550.12
#2011-02-21| .
#2011-02-22|1560.61
#2011-02-23|1562.30
#2011-02-24|1556.07
#2011-02-25|1557.79
#2011-02-28|1555.50
#2011-03-01|1561.34
#2011-03-02|1552.12
#2011-03-03|1545.65
#2011-03-04|1547.12
#2011-03-07|1556.65
#2011-03-08|1550.18
#2011-03-09|1558.39
#2011-03-10|1552.49
#2011-03-11|1550.70
#2011-03-14|1437.34
#2011-03-15|1280.93
#2011-03-16|1294.47
#2011-03-17|1324.11
#2011-03-18|1324.58
#2011-03-21|1329.77
#2011-03-22|1379.74
#2011-03-23|1370.15
#2011-03-24|1332.66
#2011-03-25|1321.77
#2011-03-28|1300.42
#2011-03-29|1269.03
#2011-03-30|1244.33
#2011-03-31|1236.63
#2011-04-01|1202.76
#2011-04-04|1204.08
#2011-04-05|1176.41
#2011-04-06|1154.60
#2011-04-07|1179.20
#2011-04-08|1200.74
#2011-04-11|1232.83
#2011-04-12|1222.67
#2011-04-13|1209.58
#2011-04-14|1214.11
#2011-04-15|1212.14
#2011-04-18|1211.13
#2011-04-19|1196.78
#2011-04-20|1200.61
#2011-04-21|1198.97
#2011-04-22| .
#2011-04-25|1180.22
#2011-04-26|1173.96
#2011-04-27|1165.35
#2011-04-28|1196.76
#2011-04-29|1204.46
#2011-05-02|1209.20
#2011-05-03|1211.53
#2011-05-04|1208.15
#2011-05-05|1213.51
#2011-05-06|1213.84
#2011-05-09|1202.24
#2011-05-10|1204.33
#2011-05-11|1198.49
#2011-05-12|1181.11
#2011-05-13|1162.05
#2011-05-16|1129.30
#2011-05-17|1091.20
#2011-05-18|1096.24
#2011-05-19|1063.32
#2011-05-20|1045.73
#2011-05-23|1030.75
#2011-05-24|1045.10
#2011-05-25|1040.81
#2011-05-26|1043.27
#2011-05-27|1046.78
#2011-05-30| .
#2011-05-31|1065.97
#2011-06-01|1058.68
#2011-06-02|1053.51
#2011-06-03|1039.95
#2011-06-06| 994.47
#2011-06-07|1008.66
#2011-06-08|1000.39
#2011-06-09| 994.10
#2011-06-10| 991.54
#2011-06-13| 994.07
#2011-06-14|1047.60
#2011-06-15|1065.32
#2011-06-16|1054.50
#2011-06-17|1070.40
#2011-06-20|1102.26
#2011-06-21|1131.69
#2011-06-22|1128.75
#2011-06-23|1110.54
#2011-06-24|1126.58
#2011-06-27|1120.17
#2011-06-28|1123.10
#2011-06-29|1143.06
#2011-06-30|1164.38
#2011-07-01|1163.31
#2011-07-04| .
#2011-07-05|1191.39
#2011-07-06|1184.74
#2011-07-07|1145.60
#2011-07-08|1162.54
#2011-07-11|1171.68
#2011-07-12|1168.63
#2011-07-13|1180.88
#2011-07-14|1179.39
#2011-07-15|1185.41
#2011-07-18|1182.45
#2011-07-19|1175.51
#2011-07-20|1197.13
#2011-07-21|1214.46
#2011-07-22|1209.46
#2011-07-25|1197.10
#2011-07-26|1201.34
#2011-07-27|1170.74
#2011-07-28|1176.52
#2011-07-29|1166.45
#2011-08-01|1176.92
#2011-08-02|1158.39
#2011-08-03|1145.24
#2011-08-04|1119.35
#2011-08-05|1101.61
#2011-08-08|1076.20
#2011-08-09|1074.26
#2011-08-10|1130.01
#2011-08-11|1143.77
#2011-08-12|1138.44
#2011-08-15|1139.65
#2011-08-16|1130.15
#2011-08-17|1148.44
#2011-08-18|1152.71
#2011-08-19|1149.77
#2011-08-22|1155.44
#2011-08-23|1179.95
#2011-08-24|1168.72
#2011-08-25|1147.34
#2011-08-26|1161.45
#2011-08-29|1165.42
#2011-08-30|1160.61
#2011-08-31|1163.50
#2011-09-01|1158.28
#2011-09-02|1156.85
#2011-09-05| .
#2011-09-06|1179.07
#2011-09-07|1177.19
#2011-09-08|1180.51
#2011-09-09|1179.67
#2011-09-12|1163.61
#2011-09-13|1161.27
#2011-09-14|1169.02
#2011-09-15|1179.59
#2011-09-16|1161.05
#2011-09-19|1161.24
#2011-09-20|1153.48
#2011-09-21|1151.83
#2011-09-22|1148.30
#2011-09-23|1144.18
#2011-09-26|1135.58
#2011-09-27|1148.64
#2011-09-28|1150.93
#2011-09-29|1140.31
#2011-09-30|1137.08
#2011-10-03|1130.62
#2011-10-04|1113.14
#2011-10-05|1087.84
#2011-10-06|1104.75
#2011-10-07|1102.82
#2011-10-10|1103.26
#2011-10-11|1102.56
#2011-10-12|1084.28
#2011-10-13|1076.69
#2011-10-14|1062.81
#2011-10-17|1075.48
#2011-10-18|1064.98
#2011-10-19|1072.88
#2011-10-20|1097.24
#2011-10-21|1107.48
#2011-10-24|1113.46
#2011-10-25|1107.67
#2011-10-26|1101.61
#2011-10-27|1101.66
#2011-10-28|1098.26
#2011-10-31|1066.74
#2011-11-01|1070.64
#2011-11-02|1059.55
#2011-11-03|1053.11
#2011-11-04|1052.28
#2011-11-07|1059.58
#2011-11-08|1046.91
#2011-11-09|1061.91
#2011-11-10|1054.46
#2011-11-11|1054.34
#2011-11-14|1061.82
#2011-11-15|1053.67
#2011-11-16|1052.49
#2011-11-17|1067.46
#2011-11-18|1064.11
#2011-11-21|1065.88
#2011-11-22|1073.48
#2011-11-23|1065.93
#2011-11-24| .
#2011-11-25|1061.66
#2011-11-28|1048.12
#2011-11-29|1050.53
#2011-11-30|1062.98
#2011-12-01|1069.93
#2011-12-02|1066.55
#2011-12-05|1068.27
#2011-12-06|1056.94
#2011-12-07|1067.39
#2011-12-08|1061.54
#2011-12-09|1053.18
#2011-12-12|1051.46
#2011-12-13|1049.37
#2011-12-14|1052.19
#2011-12-15|1042.40
#2011-12-16|1060.56
#2011-12-19|1051.43
#2011-12-20|1047.64
#2011-12-21|1048.83
#2011-12-22|1053.73
#2011-12-23|1056.37
#2011-12-26| .
#2011-12-27|1048.24
#2011-12-28|1040.79
#2011-12-29|1044.98
#2011-12-30|1067.18
#2012-01-02| .
#2012-01-03|1071.11
#2012-01-04|1087.49
#2012-01-05|1071.05
#2012-01-06|1068.62
#2012-01-09|1072.87
#2012-01-10|1100.78
#2012-01-11|1084.43
#2012-01-12|1083.87
#2012-01-13|1078.75
#2012-01-16| .
#2012-01-17|1082.55
#2012-01-18|1084.65
#2012-01-19|1075.06
#2012-01-20|1081.07
#2012-01-23|1076.64
#2012-01-24|1067.93
#2012-01-25|1069.71
#2012-01-26|1082.43
#2012-01-27|1094.02
#2012-01-30|1091.99
#2012-01-31|1082.81
#2012-02-01|1074.50
#2012-02-02|1065.06
#2012-02-03|1067.43
#2012-02-06|1072.76
#2012-02-07|1092.41
#2012-02-08|1091.51
#2012-02-09|1109.21
#2012-02-10|1116.27
#2012-02-13|1111.96
#2012-02-14|1111.84
#2012-02-15|1126.41
#2012-02-16|1127.41
#2012-02-17|1124.68
#2012-02-20| .
#2012-02-21|1128.62
#2012-02-22|1126.25
#2012-02-23|1122.98
#2012-02-24|1108.28
#2012-02-27|1099.31
#2012-02-28|1107.73
#2012-02-29|1113.72
#2012-03-01|1115.32
#2012-03-02|1123.01
#2012-03-05|1122.61
#2012-03-06|1131.56
#2012-03-07|1127.91
#2012-03-08|1134.00
#2012-03-09|1128.38
#2012-03-12|1123.66
#2012-03-13|1122.69
#2012-03-14|1110.94
#2012-03-15|1119.09
#2012-03-16|1121.21
#2012-03-19|1101.61
#2012-03-20|1098.02
#2012-03-21|1098.49
#2012-03-22|1114.39
#2012-03-23|1110.93
#2012-03-26|1096.96
#2012-03-27|1117.58
#2012-03-28|1106.45
#2012-03-29|1111.77
#2012-03-30|1109.23
#2012-04-02|1110.31
#2012-04-03|1118.83
#2012-04-04|1101.24
#2012-04-05|1113.55
#2012-04-06| .
#2012-04-09|1114.58
#2012-04-10|1123.65
#2012-04-11|1106.23
#2012-04-12|1100.13
#2012-04-13|1105.20
#2012-04-16|1115.32
#2012-04-17|1115.83
#2012-04-18|1106.55
#2012-04-19|1101.89
#2012-04-20|1092.93
#2012-04-23|1076.98
#2012-04-24|1081.60
#2012-04-25|1077.74
#2012-04-26|1069.69
#2012-04-27|1067.85
#2012-04-30|1074.80
#2012-05-01|1070.76
#2012-05-02|1065.57
#2012-05-03|1062.62
#2012-05-04|1065.95
#2012-05-07|1054.12
#2012-05-08|1050.69
#2012-05-09|1036.53
#2012-05-10|1050.81
#2012-05-11|1035.87
#2012-05-14|1046.05
#2012-05-15|1027.29
#2012-05-16|1009.55
#2012-05-17|1010.56
#2012-05-18|1003.42
#2012-05-21|1008.34
#2012-05-22| 994.82
#2012-05-23| 991.19
#2012-05-24| 992.60
#2012-05-25| 993.59
#2012-05-28| .
#2012-05-29| 984.29
#2012-05-30| 990.05
#2012-05-31|1008.57
#2012-06-01| 995.80
#2012-06-04| 995.28
#2012-06-05| 997.25
#2012-06-06| 983.04
#2012-06-07| 989.05
#2012-06-08| 977.57
#2012-06-11| 992.41
#2012-06-12| 985.63
#2012-06-13| 990.41
#2012-06-14| 983.86
#2012-06-15| 998.60
#2012-06-18| 998.09
#2012-06-19| 995.11
#2012-06-20|1006.97
#2012-06-21|1000.90
#2012-06-22| 992.58
#2012-06-25| 993.42
#2012-06-26| 998.06
#2012-06-27|1005.95
#2012-06-28|1016.34
#2012-06-29|1028.44
#2012-07-02|1025.04
#2012-07-03|1033.43
#2012-07-04| .
#2012-07-05|1028.84
#2012-07-06|1034.52
#2012-07-09|1036.03
#2012-07-10|1031.97
#2012-07-11|1028.55
#2012-07-12|1024.12
#2012-07-13|1012.06
#2012-07-16|1013.46
#2012-07-17| 989.72
#2012-07-18| 972.62
#2012-07-19| 981.92
#2012-07-20| 961.34
#2012-07-23| 945.05
#2012-07-24| 933.51
#2012-07-25| 915.11
#2012-07-26| 914.94
#2012-07-27| 914.95
#2012-07-30| 901.76
#2012-07-31| 915.45
#2012-08-01| 902.49
#2012-08-02| 913.08
#2012-08-03| 913.44
#2012-08-06| 923.17
#2012-08-07| 949.46
#2012-08-08| 952.39
#2012-08-09| 960.07
#2012-08-10| 952.51
#2012-08-13| 956.12
#2012-08-14| 971.57
#2012-08-15| 958.56
#2012-08-16| 954.03
#2012-08-17| 956.23
#2012-08-20| 957.99
#2012-08-21| 953.36
#2012-08-22| 949.82
#2012-08-23| 959.96
#2012-08-24| 962.01
#2012-08-27| 956.07
#2012-08-28| 928.40
#2012-08-29| 929.51
#2012-08-30| 925.42
#2012-08-31| 931.60
#2012-09-03| .
#2012-09-04| 905.42
#2012-09-05| 901.52
#2012-09-06| 891.19
#2012-09-07| 913.62
#2012-09-10| 911.79
#2012-09-11| 907.48
#2012-09-12| 907.66
#2012-09-13| 924.68
#2012-09-14| 924.27
#2012-09-17| 921.20
#2012-09-18| 936.35
#2012-09-19| 954.34
#2012-09-20| 942.71
#2012-09-21| 959.81
#2012-09-24| 967.97
#2012-09-25| 966.62
#2012-09-26| 968.44
#2012-09-27| 980.44
#2012-09-28| 979.31
#2012-10-01| 991.52
#2012-10-02| 989.35
#2012-10-03| 992.26
#2012-10-04| 981.30
#2012-10-05| 978.56
#2012-10-08| 982.53
#2012-10-09| 960.24
#2012-10-10| 958.34
#2012-10-11| 962.16
#2012-10-12| 962.82
#2012-10-15| 964.39
#2012-10-16| 965.09
#2012-10-17| 973.25
#2012-10-18| 977.51
#2012-10-19| 985.57
#2012-10-22| 977.29
#2012-10-23| 943.56
#2012-10-24| 937.16
#2012-10-25| 948.39
#2012-10-26| 937.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 942.14
#2012-11-01| 939.63
#2012-11-02| 943.22
#2012-11-05| 934.66
#2012-11-06| 954.76
#2012-11-07| 969.66
#2012-11-08| 963.39
#2012-11-09| 950.27
#2012-11-12| 945.08
#2012-11-13| 951.78
#2012-11-14| 944.04
#2012-11-15| 959.36
#2012-11-16| 969.35
#2012-11-19| 992.36
#2012-11-20| 987.90
#2012-11-21| 985.36
#2012-11-22| .
#2012-11-23| 989.06
#2012-11-26|1007.72
#2012-11-27|1004.32
#2012-11-28| 991.58
#2012-11-29|1002.86
#2012-11-30|1000.00
#2012-12-03| 986.53
#2012-12-04| 987.29
#2012-12-05| 987.95
#2012-12-06| 994.36
#2012-12-07|1002.61
#2012-12-10| 999.06
#2012-12-11| 994.88
#2012-12-12| 989.66
#2012-12-13| 975.82
#2012-12-14| 990.14
#2012-12-17|1030.32
#2012-12-18|1018.55
#2012-12-19|1021.19
#2012-12-20|1029.16
#2012-12-21|1034.49
#2012-12-24|1032.72
#2012-12-25|1039.29
#2012-12-26|1030.10
#2012-12-27|1023.77
#2012-12-28|1011.41
#2012-12-31|1009.05
#2013-01-01|1009.05
#2013-01-02|1009.64
#2013-01-03|1006.82
#2013-01-04|1027.27
#2013-01-07|1016.04
#2013-01-08|1017.89
#2013-01-09|1011.83
#2013-01-10|1010.99
#2013-01-11|1006.23
#2013-01-14|1005.71
#2013-01-15|1012.71
#2013-01-16|1005.20
#2013-01-17|1002.97
#2013-01-18|1004.95
#2013-01-21|1001.17
#2013-01-22|1000.09
#2013-01-23| 997.99
#2013-01-24| 982.45
#2013-01-25| 981.18
#2013-01-28| 978.11
#2013-01-29| 988.45
#2013-01-30| 986.60
#2013-01-31| 988.28
#2013-02-01| 976.78
#2013-02-04| 975.39
#2013-02-05| 954.69
#2013-02-06| 965.67
#2013-02-07| 968.73
#2013-02-08| 967.51
#2013-02-11| 963.86
#2013-02-12| 966.28
#2013-02-13| 952.31
#2013-02-14| 957.09
#2013-02-15| 970.46
#2013-02-18| 971.31
#2013-02-19| 972.73
#2013-02-20| 996.82
#2013-02-21| 989.59
#2013-02-22| 988.56
#2013-02-25| 983.54
#2013-02-26| 991.62
#2013-02-27| 987.36
#2013-02-28| 993.57
#2013-03-01| 998.64
#2013-03-04|1001.55
#2013-03-05| 999.50
#2013-03-06|1003.64
#2013-03-07|1003.09
#2013-03-08| 995.72
#2013-03-11| .
#2013-03-12| 989.39
#2013-03-13| 979.80
#2013-03-14| 986.18
#2013-03-15| 998.23
#2013-03-18| 990.03
#2013-03-19|1006.60
#2013-03-20| 997.54
#2013-03-21|1017.30
#2013-03-22|1017.07
#2013-03-25|1021.41
#2013-03-26|1031.53
#2013-03-27|1041.79
#2013-03-28|1052.11
#2013-03-29| .
#2013-04-01|1056.99
#2013-04-02|1044.82
#2013-04-03|1072.91
#2013-04-04|1052.65
#2013-04-05|1043.57
#2013-04-08|1044.78
#2013-04-09|1038.19
#2013-04-10|1065.54
#2013-04-11|1090.99
#2013-04-12|1152.12
#2013-04-15|1194.40
#2013-04-16|1179.44
#2013-04-17|1160.64
#2013-04-18|1138.31
#2013-04-19|1146.88
#2013-04-22|1147.62
#2013-04-23|1151.39
#2013-04-24|1150.43
#2013-04-25|1150.08
#2013-04-26|1153.27
#2013-04-29|1150.63
#2013-04-30|1165.10
#2013-05-01|1174.85
#2013-05-02|1174.62
#2013-05-03|1170.72
#2013-05-06|1169.45
#2013-05-07|1190.79
#2013-05-08|1206.82
#2013-05-09|1194.23
#2013-05-10|1183.71
#2013-05-13|1183.81
#2013-05-14|1219.61
#2013-05-15|1212.88
#2013-05-16|1235.86
#2013-05-17|1226.06
#2013-05-20|1281.54
#2013-05-21|1286.24
#2013-05-22|1254.95
#2013-05-23|1193.94
#2013-05-24|1225.95
#2013-05-27|1186.43
#2013-05-28|1161.77
#2013-05-29|1224.21
#2013-05-30|1170.91
#2013-05-31|1154.93
#2013-06-03|1160.18
#2013-06-04|1171.19
#2013-06-05|1142.69
#2013-06-06|1091.62
#2013-06-07|1104.91
#2013-06-10|1117.97
#2013-06-11|1111.35
#2013-06-12|1137.69
#2013-06-13|1125.56
#2013-06-14|1148.10
#2013-06-17|1182.78
#2013-06-18|1185.07
#2013-06-19|1190.81
#2013-06-20|1154.59
#2013-06-21|1165.30
#2013-06-24|1162.17
#2013-06-25|1144.20
#2013-06-26|1149.88
#2013-06-27|1166.60
#2013-06-28|1168.15
#2013-07-01|1165.32
#2013-07-02|1188.57
#2013-07-03|1170.96
#2013-07-04|1181.08
#2013-07-05|1192.88
#2013-07-08|1178.97
#2013-07-09|1206.94
#2013-07-10|1214.59
#2013-07-11|1234.38
#2013-07-12|1230.34
#2013-07-15|1224.44
#2013-07-16|1242.39
#2013-07-17|1242.29
#2013-07-18|1231.65
#2013-07-19|1227.52
#2013-07-22|1236.36
#2013-07-23|1236.40
#2013-07-24|1230.36
#2013-07-25|1202.59
#2013-07-26|1202.60
#2013-07-29|1167.33
#2013-07-30|1200.54
#2013-07-31|1169.18
#2013-08-01|1201.28
#2013-08-02|1230.49
#2013-08-05|1216.49
#2013-08-06|1236.01
#2013-08-07|1210.06
#2013-08-08|1208.37
#2013-08-09|1202.48
#2013-08-12|1206.31
#2013-08-13|1201.22
#2013-08-14|1210.51
#2013-08-15|1205.17
#2013-08-16|1193.76
#2013-08-19|1184.85
#2013-08-20|1173.11
#2013-08-21|1146.12
#2013-08-22|1123.55
#2013-08-23|1128.68
#2013-08-26|1119.45
#2013-08-27|1140.03
#2013-08-28|1104.40
#2013-08-29|1085.63
#2013-08-30|1091.88
#2013-09-02|1095.90
#2013-09-03|1119.19
#2013-09-04|1117.27
#2013-09-05|1129.85
#2013-09-06|1129.87
#2013-09-09|1137.23
#2013-09-10|1129.90
#2013-09-11|1139.87
#2013-09-12|1140.95
#2013-09-13|1140.29
#2013-09-16|1147.66
#2013-09-17|1137.76
#2013-09-18|1139.01
#2013-09-19|1152.11
#2013-09-20|1148.59
#2013-09-23|1154.81
#2013-09-24|1148.48
#2013-09-25|1151.00
#2013-09-26|1164.42
#2013-09-27|1179.30
#2013-09-30|1181.78
#2013-10-01|1171.49
#2013-10-02|1180.04
#2013-10-03|1182.95
#2013-10-04|1172.84
#2013-10-07|1146.81
#2013-10-08|1169.35
#2013-10-09|1167.83
#2013-10-10|1169.04
#2013-10-11|1173.56
#2013-10-14|1174.99
#2013-10-15|1180.78
#2013-10-16|1170.73
#2013-10-17|1186.05
#2013-10-18|1184.81
#2013-10-21|1182.87
#2013-10-22|1176.53
#2013-10-23|1173.47
#2013-10-24|1165.81
#2013-10-25|1145.76
#2013-10-28|1151.84
#2013-10-29|1155.49
#2013-10-30|1162.73
#2013-10-31|1156.46
#2013-11-01|1134.53
#2013-11-04|1136.52
#2013-11-05|1123.19
#2013-11-06|1131.32
#2013-11-07|1118.85
#2013-11-08|1116.46
#2013-11-11|1109.54
#2013-11-12|1117.20
#2013-11-13|1113.12
#2013-11-14|1119.73
#2013-11-15|1127.14
#2013-11-18|1132.05
#2013-11-19|1128.44
#2013-11-20|1127.21
#2013-11-21|1120.78
#2013-11-22|1113.32
#2013-11-25|1118.91
#2013-11-26|1116.69
#2013-11-27|1106.01
#2013-11-28|1108.72
#2013-11-29|1105.05
#2013-12-02|1109.98
#2013-12-03|1105.49
#2013-12-04|1096.40
#2013-12-05|1090.88
#2013-12-06|1095.03
#2013-12-09|1091.73
#2013-12-10|1096.11
#2013-12-11|1086.58
#2013-12-12|1079.36
#2013-12-13|1065.74
#2013-12-16|1064.49
#2013-12-17|1070.45
#2013-12-18|1077.22
#2013-12-19|1068.97
#2013-12-20|1067.13
#2013-12-23|1068.97
#2013-12-24|1063.12
#2013-12-25|1059.42
#2013-12-26|1070.09
#2013-12-27|1078.88
#2013-12-30|1086.86
#2013-12-31|1087.42
#2014-01-01|1087.42
#2014-01-02|1088.97
#2014-01-03|1087.03
#2014-01-06|1081.09
#2014-01-07|1067.96
#2014-01-08|1075.06
#2014-01-09|1072.22
#2014-01-10|1070.78
#2014-01-13|1073.96
#2014-01-14|1049.83
#2014-01-15|1056.46
#2014-01-16|1065.20
#2014-01-17|1065.30
#2014-01-20|1070.47
#2014-01-21|1065.55
#2014-01-22|1077.38
#2014-01-23|1069.91
#2014-01-24|1065.33
#2014-01-27|1043.63
#2014-01-28|1031.67
#2014-01-29|1054.30
#2014-01-30|1023.85
#2014-01-31|1037.55
#2014-02-03|1017.43
#2014-02-04| 986.92
#2014-02-05| 986.08
#2014-02-06| 994.36
#2014-02-07|1024.01
#2014-02-10|1023.19
#2014-02-11|1027.22
#2014-02-12|1043.98
#2014-02-13|1033.75
#2014-02-14|1026.38
#2014-02-17|1043.53
#2014-02-18|1043.81
#2014-02-19|1042.61
#2014-02-20|1033.04
#2014-02-21|1057.27
#2014-02-24|1068.27
#2014-02-25|1078.54
#2014-02-26|1084.19
#2014-02-27|1083.99
#2014-02-28|1081.18
#2014-03-03|1086.57
#2014-03-04|1093.88
#2014-03-05|1086.73
#2014-03-06|1086.90
#2014-03-07|1089.56
#2014-03-10|1084.65
#2014-03-11|1094.79
#2014-03-12|1080.80
#2014-03-13|1078.91
#2014-03-14|1049.37
#2014-03-17|1041.02
#2014-03-18|1050.70
#2014-03-19|1038.85
#2014-03-20|1011.87
#2014-03-21|1012.02
#2014-03-24|1030.94
#2014-03-25|1029.51
#2014-03-26|1032.31
#2014-03-27|1053.89
#2014-03-28|1049.93
#2014-03-31|1051.69
#2014-04-01|1039.15
#2014-04-02|1029.82
#2014-04-03|1031.42
#2014-04-04|1035.64
#2014-04-07|1029.16
#2014-04-08|1023.95
#2014-04-09|1018.46
#2014-04-10|1012.91
#2014-04-11|1015.09
#2014-04-14|1008.44
#2014-04-15|1005.76
#2014-04-16|1018.54
#2014-04-17|1023.15
#2014-04-18|1025.43
#2014-04-21|1024.38
#2014-04-22|1023.97
#2014-04-23|1025.14
#2014-04-24|1014.99
#2014-04-25|1012.50
#2014-04-28|1006.35
#2014-04-29|1013.13
#2014-04-30|1017.64
#2014-05-01|1036.90
#2014-05-02|1029.00
#2014-05-05|1025.46
#2014-05-06|1029.29
#2014-05-07|1019.93
#2014-05-08|1032.99
#2014-05-09|1038.32
#2014-05-12|1037.37
#2014-05-13|1043.63
#2014-05-14|1051.42
#2014-05-15|1060.26
#2014-05-16|1045.24
#2014-05-19|1048.17
#2014-05-20|1060.89
#2014-05-21|1060.85
#2014-05-22|1055.94
#2014-05-23|1063.45
#2014-05-26|1077.45
#2014-05-27|1070.42
#2014-05-28|1071.62
#2014-05-29|1072.40
#2014-05-30|1080.24
#2014-06-02|1085.76
#2014-06-03|1088.89
#2014-06-04|1085.22
#2014-06-05|1081.17
#2014-06-06|1075.31
#2014-06-09|1069.15
#2014-06-10|1073.22
#2014-06-11|1078.67
#2014-06-12|1081.55
#2014-06-13|1082.85
#2014-06-16|1077.35
#2014-06-17|1081.37
#2014-06-18|1085.52
#2014-06-19|1099.38
#2014-06-20|1094.81
#2014-06-23|1087.15
#2014-06-24|1095.13
#2014-06-25|1094.12
#2014-06-26|1107.91
#2014-06-27|1110.51
#2014-06-30|1116.28
#2014-07-01|1116.39
#2014-07-02|1120.59
#2014-07-03|1128.90
#2014-07-04|1127.48
#2014-07-07|1130.06
#2014-07-08|1129.05
#2014-07-09|1118.58
#2014-07-10|1115.22
#2014-07-11|1109.29
#2014-07-14|1118.36
#2014-07-15|1125.24
#2014-07-16|1132.59
#2014-07-17|1131.88
#2014-07-18|1127.12
#2014-07-21|1126.89
#2014-07-22|1129.94
#2014-07-23|1127.55
#2014-07-24|1121.25
#2014-07-25|1122.92
#2014-07-28|1120.23
#2014-07-29|1118.09
#2014-07-30|1112.16
#2014-07-31|1107.44
#2014-08-01|1115.93
#2014-08-04|1116.54
#2014-08-05|1110.67
#2014-08-06|1101.95
#2014-08-07|1110.00
#2014-08-08|1100.67
#2014-08-11|1112.43
#2014-08-12|1118.87
#2014-08-13|1118.00
#2014-08-14|1123.59
#2014-08-15|1129.18
#2014-08-18|1129.99
#2014-08-19|1143.49
#2014-08-20|1143.43
#2014-08-21|1142.71
#2014-08-22|1138.91
#2014-08-25|1132.80
#2014-08-26|1127.68
#2014-08-27|1124.91
#2014-08-28|1116.39
#2014-08-29|1107.02
#2014-09-01|1113.96
#2014-09-02|1115.20
#2014-09-03|1126.94
#2014-09-04|1129.44
#2014-09-05|1124.05
#2014-09-08|1124.61
#2014-09-09|1113.97
#2014-09-10|1117.63
#2014-09-11|1121.70
#2014-09-12|1119.53
#2014-09-15|1116.11
#2014-09-16|1114.65
#2014-09-17|1108.29
#2014-09-18|1105.21
#2014-09-19|1100.48
#2014-09-22|1096.99
#2014-09-23|1098.73
#2014-09-24|1104.24
#2014-09-25|1110.71
#2014-09-26|1106.80
#2014-09-29|1102.37
#2014-09-30|1088.08
#2014-10-01|1085.00
#2014-10-02|1070.01
#2014-10-03|1058.46
#2014-10-06|1064.79
#2014-10-07|1075.45
#2014-10-08|1069.94
#2014-10-09|1076.11
#2014-10-10|1065.69
#2014-10-13|1074.72
#2014-10-14|1063.24
#2014-10-15|1074.15
#2014-10-16|1054.30
#2014-10-17|1050.20
#2014-10-20|1072.75
#2014-10-21|1070.60
#2014-10-22|1083.92
#2014-10-23|1078.30
#2014-10-24|1081.67
#2014-10-27|1109.31
#2014-10-28|1119.67
#2014-10-29|1121.79
#2014-10-30|1123.00
#2014-10-31|1128.06
#2014-11-03|1114.76
#2014-11-04|1134.21
#2014-11-05|1147.24
#2014-11-06|1128.11
#2014-11-07|1140.51
#2014-11-10|1139.19
#2014-11-11|1138.96
#2014-11-12|1141.68
#2014-11-13|1147.07
#2014-11-14|1156.49
#2014-11-17|1130.92
#2014-11-18|1140.58
#2014-11-19|1136.18
#2014-11-20|1120.92
#2014-11-21|1129.77
#2014-11-24|1124.99
#2014-11-25|1123.31
#2014-11-26|1132.09
#2014-11-27|1110.74
#2014-11-28|1118.20
#2014-12-01|1116.05
#2014-12-02|1122.76
#2014-12-03|1112.28
#2014-12-04|1111.24
#2014-12-05|1105.44
#2014-12-08|1100.71
#2014-12-09|1112.84
#2014-12-10|1110.24
#2014-12-11|1101.59
#2014-12-12|1115.15
#2014-12-15|1099.19
#2014-12-16|1093.16
#2014-12-17|1092.05
#2014-12-18|1094.12
#2014-12-19|1104.69
#2014-12-22|1105.26
#2014-12-23|1098.25
#2014-12-24|1108.86
#2014-12-25|1100.22
#2014-12-26|1113.33
#2014-12-29|1121.87
#2014-12-30|1114.02
#2014-12-31|1113.20
#2015-01-01|1113.20
#2015-01-02|1110.30
#2015-01-05|1105.43
#2015-01-06|1087.48
#2015-01-07|1080.80
#2015-01-08|1093.91
#2015-01-09|1100.38
#2015-01-12|1102.20
#2015-01-13|1100.15
#2015-01-14|1104.86
#2015-01-15|1120.11
#2015-01-16|1114.51
#2015-01-19|1127.10
#2015-01-20|1129.95
#2015-01-21|1121.96
#2015-01-22|1115.39
#2015-01-23|1130.03
#2015-01-26|1125.39
#2015-01-27|1155.37
#2015-01-28|1164.67
#2015-01-29|1161.23
#2015-01-30|1174.22
#2015-02-02|1168.32
#2015-02-03|1151.22
#2015-02-04|1160.38
#2015-02-05|1149.52
#2015-02-06|1140.79
#2015-02-09|1142.35
#2015-02-10|1144.22
#2015-02-11|1136.25
#2015-02-12|1154.38
#2015-02-13|1139.61
#2015-02-16|1139.24
#2015-02-17|1142.86
#2015-02-18|1141.45
#2015-02-19|1149.32
#2015-02-20|1150.86
#2015-02-23|1149.00
#2015-02-24|1146.29
#2015-02-25|1151.51
#2015-02-26|1151.35
#2015-02-27|1145.98
#2015-03-02|1134.26
#2015-03-03|1136.07
#2015-03-04|1130.83
#2015-03-05|1136.17
#2015-03-06|1131.91
#2015-03-09|1113.60
#2015-03-10|1107.91
#2015-03-11|1106.65
#2015-03-12|1105.94
#2015-03-13|1114.97
#2015-03-16|1109.63
#2015-03-17|1112.71
#2015-03-18|1119.08
#2015-03-19|1121.88
#2015-03-20|1130.79
#2015-03-23|1135.51
#2015-03-24|1143.92
#2015-03-25|1153.81
#2015-03-26|1148.02
#2015-03-27|1149.58
#2015-03-30|1152.18
#2015-03-31|1158.52
#2015-04-01|1148.80
#2015-04-02|1157.80
#2015-04-03|1161.35
#2015-04-06|1158.42
#2015-04-07|1151.78
#2015-04-08|1172.77
#2015-04-09|1178.49
#2015-04-10|1178.37
#2015-04-13|1169.40
#2015-04-14|1185.51
#2015-04-15|1184.11
#2015-04-16|1186.60
#2015-04-17|1181.05
#2015-04-20|1169.31
#2015-04-21|1188.80
#2015-04-22|1191.83
#2015-04-23|1190.73
#2015-04-24|1202.88
#2015-04-27|1205.14
#2015-04-28|1210.46
#2015-04-29|1210.03
#2015-04-30|1196.13
#2015-05-01|1183.02
#2015-05-04|1185.99
#2015-05-05|1184.46
#2015-05-06|1187.65
#2015-05-07|1197.21
#2015-05-08|1196.72
#2015-05-11|1201.27
#2015-05-12|1212.54
#2015-05-13|1214.56
#2015-05-14|1208.64
#2015-05-15|1214.14
#2015-05-18|1221.78
#2015-05-19|1220.98
#2015-05-20|1232.61
#2015-05-21|1236.73
#2015-05-22|1234.05
#2015-05-25|1252.13
#2015-05-26|1244.21
#2015-05-27|1239.73
#2015-05-28|1239.00
#2015-05-29|1244.90
#2015-06-01|1255.34
#2015-06-02|1268.17
#2015-06-03|1262.48
#2015-06-04|1249.95
#2015-06-05|1235.65
#2015-06-08|1217.73
#2015-06-09|1218.29
#2015-06-10|1231.63
#2015-06-11|1235.98
#2015-06-12|1223.07
#2015-06-15|1216.38
#2015-06-16|1223.83
#2015-06-17|1209.24
#2015-06-18|1221.72
#2015-06-19|1221.37
#2015-06-22|1231.23
#2015-06-23|1242.03
#2015-06-24|1233.63
#2015-06-25|1224.56
#2015-06-26|1213.66
#2015-06-29|1206.29
#2015-06-30|1213.69
#2015-07-01|1204.98
#2015-07-02|1200.35
#2015-07-03|1202.19
#2015-07-06|1189.76
#2015-07-07|1217.17
#2015-07-08|1190.46
#2015-07-09|1202.08
#2015-07-10|1195.83
#2015-07-13|1221.50
#2015-07-14|1231.62
#2015-07-15|1230.93
#2015-07-16|1246.01
#2015-07-17|1248.97
#2015-07-20|1249.04
#2015-07-21|1267.39
#2015-07-22|1261.22
#2015-07-23|1260.46
#2015-07-24|1264.02
#2015-07-27|1246.53
#2015-07-28|1254.84
#2015-07-29|1261.85
#2015-07-30|1263.14
#2015-07-31|1296.28
#2015-08-03|1281.52
#2015-08-04|1307.45
#2015-08-05|1300.33
#2015-08-06|1278.41
#2015-08-07|1287.77
#2015-08-10|1291.40
#2015-08-11|1272.96
#2015-08-12|1284.13
#2015-08-13|1298.38
#2015-08-14|1297.96
#2015-08-17|1305.57
#2015-08-18|1294.72
#2015-08-19|1290.17
#2015-08-20|1275.14
#2015-08-21|1244.24
#2015-08-24|1206.22
#2015-08-25|1167.08
#2015-08-26|1214.71
#2015-08-27|1223.30
#2015-08-28|1233.28
#2015-08-31|1224.21
#2015-09-01|1185.72
#2015-09-02|1172.11
#2015-09-03|1168.75
#2015-09-04|1180.29
#2015-09-07|1187.35
#2015-09-08|1171.90
#2015-09-09|1221.70
#2015-09-10|1211.87
#2015-09-11|1204.51
#2015-09-14|1217.59
#2015-09-15|1222.55
#2015-09-16|1203.48
#2015-09-17|1202.31
#2015-09-18|1202.40
#2015-09-21|1198.01
#2015-09-22|1207.09
#2015-09-23|1193.27
#2015-09-24|1183.11
#2015-09-25|1200.92
#2015-09-28|1201.84
#2015-09-29|1171.07
#2015-09-30|1192.67
#2015-10-01|1204.71
#2015-10-02|1206.02
#2015-10-05|1216.12
#2015-10-06|1219.08
#2015-10-07|1229.44
#2015-10-08|1226.83
#2015-10-09|1238.63
#2015-10-12|1243.59
#2015-10-13|1247.96
#2015-10-14|1242.41
#2015-10-15|1266.02
#2015-10-16|1271.96
#2015-10-19|1274.72
#2015-10-20|1260.34
#2015-10-21|1271.71
#2015-10-22|1269.38
#2015-10-23|1273.30
#2015-10-26|1275.45
#2015-10-27|1277.39
#2015-10-28|1277.93
#2015-10-29|1260.09
#2015-10-30|1261.29
#2015-11-02|1230.98
#2015-11-03|1233.15
#2015-11-04|1230.74
#2015-11-05|1232.16
#2015-11-06|1227.87
#2015-11-09|1225.58
#2015-11-10|1203.65
#2015-11-11|1206.97
#2015-11-12|1213.34
#2015-11-13|1191.47
#2015-11-16|1183.88
#2015-11-17|1196.05
#2015-11-18|1184.33
#2015-11-19|1196.84
#2015-11-20|1195.36
#2015-11-23|1191.22
#2015-11-24|1187.08
#2015-11-25|1187.99
#2015-11-26|1192.35
#2015-11-27|1175.63
#2015-11-30|1155.69
#2015-12-01|1186.03
#2015-12-02|1185.24
#2015-12-03|1176.41
#2015-12-04|1167.50
#2015-12-07|1162.52
#2015-12-08|1152.79
#2015-12-09|1155.99
#2015-12-10|1160.75
#2015-12-11|1163.00
#2015-12-14|1153.85
#2015-12-15|1144.89
#2015-12-16|1148.53
#2015-12-17|1165.38
#2015-12-18|1158.96
#2015-12-21|1163.29
#2015-12-22|1168.87
#2015-12-23|1171.67
#2015-12-24|1174.13
#2015-12-25|1153.84
#2015-12-28|1168.10
#2015-12-29|1172.55
#2015-12-30|1182.39
#2015-12-31|1185.08
#2016-01-01|1185.08
#2016-01-04|1159.98
#2016-01-05|1170.63
#2016-01-06|1169.82
#2016-01-07|1166.02
#2016-01-08|1152.67
#2016-01-11|1144.73
#2016-01-12|1124.04
#2016-01-13|1139.66
#2016-01-14|1127.26
#2016-01-15|1133.26
#2016-01-18|1118.99
#2016-01-19|1113.16
#2016-01-20|1082.90
#2016-01-21|1046.13
#2016-01-22|1081.42
#2016-01-25|1092.60
#2016-01-26|1072.37
#2016-01-27|1095.41
#2016-01-28|1096.17
#2016-01-29|1119.08
#2016-02-01|1133.91
#2016-02-02|1153.75
#2016-02-03|1149.54
#2016-02-04|1155.12
#2016-02-05|1138.83
#2016-02-08|1158.62
#2016-02-09|1139.92
#2016-02-10|1113.04
#2016-02-11|1119.59
#2016-02-12|1107.18
#2016-02-15|1144.53
#2016-02-16|1131.21
#2016-02-17|1120.19
#2016-02-18|1138.79
#2016-02-19|1147.08
#2016-02-22|1142.75
#2016-02-23|1143.55
#2016-02-24|1142.71
#2016-02-25|1154.68
#2016-02-26|1164.18
#2016-02-29|1144.13
#2016-03-01|1148.81
#2016-03-02|1176.70
#2016-03-03|1191.29
#2016-03-04|1202.59
#2016-03-07|1184.50
#2016-03-08|1172.00
#2016-03-09|1157.05
#2016-03-10|1138.92
#2016-03-11|1142.88
#2016-03-14|1152.35
#2016-03-15|1156.37
#2016-03-16|1143.79
#2016-03-17|1157.59
#2016-03-18|1155.81
#2016-03-21|1156.47
#2016-03-22|1164.43
#2016-03-23|1163.62
#2016-03-24|1160.53
#2016-03-25|1168.03
#2016-03-28|1174.23
#2016-03-29|1179.10
#2016-03-30|1183.09
#2016-03-31|1191.28
#2016-04-01|1156.96
#2016-04-04|1168.52
#2016-04-05|1150.62
#2016-04-06|1161.55
#2016-04-07|1173.06
#2016-04-08|1173.02
#2016-04-11|1172.55
#2016-04-12|1175.62
#2016-04-13|1184.38
#2016-04-14|1208.67
#2016-04-15|1212.66
#2016-04-18|1185.57
#2016-04-19|1201.18
#2016-04-20|1201.56
#2016-04-21|1208.11
#2016-04-22|1184.77
#2016-04-25|1184.86
#2016-04-26|1182.40
#2016-04-27|1176.10
#2016-04-28|1182.82
#2016-04-29|1188.00
#2016-05-02|1172.16
#2016-05-03|1175.58
#2016-05-04|1170.17
#2016-05-05|1169.80
#2016-05-06|1171.90
#2016-05-09|1162.65
#2016-05-10|1171.66
#2016-05-11|1173.01
#2016-05-12|1173.50
#2016-05-13|1156.06
#2016-05-16|1148.04
#2016-05-17|1165.77
#2016-05-18|1151.27
#2016-05-19|1142.41
#2016-05-20|1145.43
#2016-05-23|1141.74
#2016-05-24|1134.11
#2016-05-25|1143.82
#2016-05-26|1149.08
#2016-05-27|1156.08
#2016-05-30|1153.91
#2016-05-31|1164.58
#2016-06-01|1153.28
#2016-06-02|1151.57
#2016-06-03|1156.78
#2016-06-06|1166.14
#2016-06-07|1180.14
#2016-06-08|1195.03
#2016-06-09|1197.83
#2016-06-10|1195.67
#2016-06-13|1160.82
#2016-06-14|1158.74
#2016-06-15|1146.55
#2016-06-16|1139.25
#2016-06-17|1142.98
#2016-06-20|1164.43
#2016-06-21|1161.98
#2016-06-22|1146.06
#2016-06-23|1142.04
#2016-06-24|1110.99
#2016-06-27|1136.35
#2016-06-28|1135.23
#2016-06-29|1161.40
#2016-06-30|1167.32
#2016-07-01|1167.29
#2016-07-04|1177.62
#2016-07-05|1175.04
#2016-07-06|1172.81
#2016-07-07|1177.91
#2016-07-08|1160.64
#2016-07-11|1164.64
#2016-07-12|1154.63
#2016-07-13|1163.27
#2016-07-14|1164.83
#2016-07-15|1169.66
#2016-07-18|1170.46
#2016-07-19|1177.08
#2016-07-20|1177.80
#2016-07-21|1186.29
#2016-07-22|1185.79
#2016-07-25|1193.90
#2016-07-26|1199.01
#2016-07-27|1189.78
#2016-07-28|1182.09
#2016-07-29|1193.37
#2016-08-01|1193.94
#2016-08-02|1193.04
#2016-08-03|1162.89
#2016-08-04|1166.61
#2016-08-05|1162.17
#2016-08-08|1164.49
#2016-08-09|1166.18
#2016-08-10|1166.71
#2016-08-11|1162.25
#2016-08-12|1178.46
#2016-08-15|1171.81
#2016-08-16|1164.24
#2016-08-17|1167.22
#2016-08-18|1149.94
#2016-08-19|1150.81
#2016-08-22|1156.73
#2016-08-23|1172.08
#2016-08-24|1168.87
#2016-08-25|1173.26
#2016-08-26|1167.49
#2016-08-29|1157.83
#2016-08-30|1152.98
#2016-08-31|1168.33
#2016-09-01|1168.50
#2016-09-02|1173.83
#2016-09-05|1192.62
#2016-09-06|1199.62
#2016-09-07|1224.81
#2016-09-08|1222.75
#2016-09-09|1216.61
#2016-09-12|1207.08
#2016-09-13|1191.24
#2016-09-14|1186.97
#2016-09-15|1182.51
#2016-09-16|1193.05
#2016-09-19|1198.96
#2016-09-20|1217.39
#2016-09-21|1239.68
#2016-09-22|1243.07
#2016-09-23|1240.07
#2016-09-26|1227.41
#2016-09-27|1244.88
#2016-09-28|1233.96
#2016-09-29|1223.36
#2016-09-30|1197.17
#2016-10-03|1197.79
#2016-10-04|1185.51
#2016-10-05|1173.33
#2016-10-06|1166.07
#2016-10-07|1160.52
#2016-10-10|1155.65
#2016-10-11|1156.18
#2016-10-12|1144.83
#2016-10-13|1143.96
#2016-10-14|1151.22
#2016-10-17|1152.38
#2016-10-18|1160.06
#2016-10-19|1164.51
#2016-10-20|1168.70
#2016-10-21|1172.01
#2016-10-24|1169.83
#2016-10-25|1170.76
#2016-10-26|1178.63
#2016-10-27|1169.95
#2016-10-28|1160.75
#2016-10-31|1164.62
#2016-11-01|1185.54
#2016-11-02|1181.51
#2016-11-03|1179.20
#2016-11-04|1165.92
#2016-11-07|1157.31
#2016-11-08|1157.39
#2016-11-09|1136.46
#2016-11-10|1144.28
#2016-11-11|1116.93
#2016-11-14|1104.58
#2016-11-15|1112.24
#2016-11-16|1107.72
#2016-11-17|1113.34
#2016-11-18|1101.14
#2016-11-21|1101.14
#2016-11-22|1100.35
#2016-11-23|1095.10
#2016-11-24|1097.35
#2016-11-25|1106.29
#2016-11-28|1123.54
#2016-11-29|1121.41
#2016-11-30|1116.13
#2016-12-01|1107.38
#2016-12-02|1099.21
#2016-12-05|1089.48
#2016-12-06|1112.37
#2016-12-07|1128.04
#2016-12-08|1154.97
#2016-12-09|1152.53
#2016-12-12|1153.38
#2016-12-13|1164.17
#2016-12-14|1171.31
#2016-12-15|1146.96
#2016-12-16|1144.79
#2016-12-19|1153.98
#2016-12-20|1143.86
#2016-12-21|1139.29
#2016-12-22|1133.68
#2016-12-23|1135.01
#2016-12-26|1132.50
#2016-12-27|1131.67
#2016-12-28|1125.01
#2016-12-29|1117.62
#2016-12-30|1113.73
#2017-01-02|1113.02
#2017-01-03|1109.83
#2017-01-04|1126.54
#2017-01-05|1138.38
#2017-01-06|1132.22
#2017-01-09|1129.59
#2017-01-10|1130.13
#2017-01-11|1129.37
#2017-01-12|1138.17
#2017-01-13|1147.16
#2017-01-16|1144.86
#2017-01-17|1145.35
#2017-01-18|1149.12
#2017-01-19|1138.29
#2017-01-20|1140.64
#2017-01-23|1141.39
#2017-01-24|1131.96
#2017-01-25|1132.15
#2017-01-26|1128.16
#2017-01-27|1130.19
#2017-01-30|1130.24
#2017-01-31|1119.27
#2017-02-01|1124.88
#2017-02-02|1117.85
#2017-02-03|1118.02
#2017-02-06|1118.77
#2017-02-07|1124.73
#2017-02-08|1129.00
#2017-02-09|1121.08
#2017-02-10|1132.86
#2017-02-13|1131.03
#2017-02-14|1128.05
#2017-02-15|1121.11
#2017-02-16|1119.49
#2017-02-17|1122.11
#2017-02-20|1131.80
#2017-02-21|1136.49
#2017-02-22|1138.09
#2017-02-23|1144.20
#2017-02-24|1146.40
#2017-02-27|1144.08
#2017-02-28|1145.33
#2017-03-01|1138.45
#2017-03-02|1137.13
#2017-03-03|1132.84
#2017-03-06|1130.73
#2017-03-07|1128.32
#2017-03-08|1123.21
#2017-03-09|1112.94
#2017-03-10|1118.42
#2017-03-13|1131.94
#2017-03-14|1129.74
#2017-03-15|1124.30
#2017-03-16|1143.57
#2017-03-17|1141.00
#2017-03-20|1149.48
#2017-03-21|1155.21
#2017-03-22|1158.71
#2017-03-23|1169.65
#2017-03-24|1176.13
#2017-03-27|1176.37
#2017-03-28|1184.26
#2017-03-29|1194.71
#2017-03-30|1181.86
#2017-03-31|1178.12
#2017-04-03|1188.82
#2017-04-04|1188.74
#2017-04-05|1191.74
#2017-04-06|1176.24
#2017-04-07|1179.59
#2017-04-10|1173.47
#2017-04-11|1175.90
#2017-04-12|1178.28
#2017-04-13|1188.05
#2017-04-14|1169.70
#2017-04-17|1187.21
#2017-04-18|1183.81
#2017-04-19|1177.79
#2017-04-20|1168.43
#2017-04-21|1179.40
#2017-04-24|1182.28
#2017-04-25|1186.53
#2017-04-26|1187.63
#2017-04-27|1185.31
#2017-04-28|1186.56
#2017-05-01|1187.94
#2017-05-02|1186.39
#2017-05-03|1185.43
#2017-05-04|1183.16
#2017-05-05|1182.32
#2017-05-08|1199.92
#2017-05-09|1196.89
#2017-05-10|1191.94
#2017-05-11|1193.21
#2017-05-12|1198.23
#2017-05-15|1197.71
#2017-05-16|1203.57
#2017-05-17|1219.37
#2017-05-18|1218.59
#2017-05-19|1208.13
#2017-05-22|1214.97
#2017-05-23|1213.89
#2017-05-24|1221.36
#2017-05-25|1236.81
#2017-05-26|1231.12
#2017-05-29|1233.72
#2017-05-30|1236.41
#2017-05-31|1242.64
#2017-06-01|1259.32
#2017-06-02|1265.99
#2017-06-05|1263.81
#2017-06-06|1262.89
#2017-06-07|1263.79
#2017-06-08|1252.88
#2017-06-09|1246.72
#2017-06-12|1248.89
#2017-06-13|1246.82
#2017-06-14|1251.89
#2017-06-15|1243.44
#2017-06-16|1239.23
#2017-06-19|1239.80
#2017-06-20|1232.23
#2017-06-21|1229.08
#2017-06-22|1227.90
#2017-06-23|1229.22
#2017-06-26|1231.08
#2017-06-27|1222.83
#2017-06-28|1221.18
#2017-06-29|1222.07
#2017-06-30|1209.68
#2017-07-03|1200.33
#2017-07-04|1195.03
#2017-07-05|1197.70
#2017-07-06|1196.88
#2017-07-07|1182.94
#2017-07-10|1182.56
#2017-07-11|1184.28
#2017-07-12|1188.63
#2017-07-13|1184.49
#2017-07-14|1193.62
#2017-07-17|1194.35
#2017-07-18|1202.76
#2017-07-19|1206.70
#2017-07-20|1213.74
#2017-07-21|1230.24
#2017-07-24|1230.50
#2017-07-25|1225.07
#2017-07-26|1219.12
#2017-07-27|1230.39
#2017-07-28|1238.09
#2017-07-31|1232.17
#2017-08-01|1243.41
#2017-08-02|1239.29
#2017-08-03|1247.07
#2017-08-04|1239.20
#2017-08-07|1243.44
#2017-08-08|1241.09
#2017-08-09|1235.53
#2017-08-10|1236.60
#2017-08-11|1235.30
#2017-08-14|1228.88
#2017-08-15|1224.83
#2017-08-16|1224.29
#2017-08-17|1234.27
#2017-08-18|1228.63
#2017-08-21|1236.25
#2017-08-22|1227.17
#2017-08-23|1226.30
#2017-08-24|1219.25
#2017-08-25|1223.07
#2017-08-28|1229.85
#2017-08-29|1228.38
#2017-08-30|1227.16
#2017-08-31|1228.64
#2017-09-01|1228.46
#2017-09-04|1219.27
#2017-09-05|1215.30
#2017-09-06|1213.55
#2017-09-07|1221.16
#2017-09-08|1221.23
#2017-09-11|1221.78
#2017-09-12|1218.46
#2017-09-13|1212.05
#2017-09-14|1208.28
#2017-09-15|1197.17
#2017-09-18|1193.94
#2017-09-19|1199.30
#2017-09-20|1192.79
#2017-09-21|1187.70
#2017-09-22|1189.31
#2017-09-25|1187.80
#2017-09-26|1186.20
#2017-09-27|1176.58
#2017-09-28|1168.96
#2017-09-29|1167.52
#2017-10-02|1167.13
#2017-10-03|1178.47
#2017-10-04|1181.13
#2017-10-05|1184.30
#2017-10-06|1180.28
#2017-10-09|1180.90
#2017-10-10|1183.04
#2017-10-11|1182.56
#2017-10-12|1189.44
#2017-10-13|1201.41
#2017-10-16|1210.70
#2017-10-17|1206.86
#2017-10-18|1203.53
#2017-10-19|1204.39
#2017-10-20|1202.22
#2017-10-23|1199.11
#2017-10-24|1206.12
#2017-10-25|1199.90
#2017-10-26|1196.39
#2017-10-27|1193.27
#2017-10-30|1193.40
#2017-10-31|1191.44
#2017-11-01|1201.89
#2017-11-02|1201.26
#2017-11-03|1203.95
#2017-11-06|1198.74
#2017-11-07|1204.45
#2017-11-08|1214.32
#2017-11-09|1212.26
#2017-11-10|1205.02
#2017-11-13|1193.00
#2017-11-14|1186.41
#2017-11-15|1177.55
#2017-11-16|1178.72
#2017-11-17|1174.67
#2017-11-20|1168.99
#2017-11-21|1172.39
#2017-11-22|1177.97
#2017-11-23|1182.89
#2017-11-24|1184.03
#2017-11-27|1188.13
#2017-11-28|1193.16
#2017-11-29|1197.03
#2017-11-30|1193.59
#2017-12-01|1191.22
#2017-12-04|1186.63
#2017-12-05|1198.18
#2017-12-06|1188.87
#2017-12-07|1188.60
#2017-12-08|1185.88
#2017-12-11|1185.33
#2017-12-12|1185.18
#2017-12-13|1186.42
#2017-12-14|1185.28
#2017-12-15|1172.96
#2017-12-18|1177.93
#2017-12-19|1175.06
#2017-12-20|1172.15
#2017-12-21|1167.35
#2017-12-22|1167.01
#2017-12-25|1169.92
#2017-12-26|1170.17
#2017-12-27|1169.93
#2017-12-28|1175.47
#2017-12-29|1176.83
#2018-01-01|1176.83
#2018-01-02|1180.17
#2018-01-03|1177.58
#2018-01-04|1184.14
#2018-01-05|1193.16
#2018-01-08|1193.90
#2018-01-09|1202.69
#2018-01-10|1207.50
#2018-01-11|1202.20
#2018-01-12|1191.83
#2018-01-15|1199.27
#2018-01-16|1199.48
#2018-01-17|1196.99
#2018-01-18|1186.95
#2018-01-19|1185.90
#2018-01-22|1179.78
#2018-01-23|1190.91
#2018-01-24|1207.27
#2018-01-25|1213.91
#2018-01-26|1213.36
#2018-01-29|1210.69
#2018-01-30|1206.82
#2018-01-31|1196.61
#2018-02-01|1205.63
#2018-02-02|1201.68
#2018-02-05|1191.50
#2018-02-06|1163.45
#2018-02-07|1161.42
#2018-02-08|1160.07
#2018-02-09|1144.11
#2018-02-12|1142.45
#2018-02-13|1139.84
#2018-02-14|1145.69
#2018-02-15|1140.24
#2018-02-16|1163.76
#2018-02-19|1179.56
#2018-02-20|1183.23
#2018-02-21|1177.34
#2018-02-22|1166.63
#2018-02-23|1185.67
#2018-02-26|1199.12
#2018-02-27|1193.66
#2018-02-28|1185.10
#2018-03-01|1176.72
#2018-03-02|1174.94
#2018-03-05|1163.37
#2018-03-06|1177.41
#2018-03-07|1163.68
#2018-03-08|1164.79
#2018-03-09|1159.60
#2018-03-12|1174.75
#2018-03-13|1189.59
#2018-03-14|1195.07
#2018-03-15|1200.51
#2018-03-16|1197.31
#2018-03-19|1194.82
#2018-03-20|1205.24
#2018-03-21|1208.23
#2018-03-22|1213.04
#2018-03-23|1200.90
#2018-03-26|1190.12
#2018-03-27|1206.96
#2018-03-28|1219.11
#2018-03-29|1228.48
#2018-03-30|1224.89
#2018-04-02|1230.40
#2018-04-03|1237.48
#2018-04-04|1240.32
#2018-04-05|1231.87
#2018-04-06|1231.48
#2018-04-09|1245.23
#2018-04-10|1241.87
#2018-04-11|1239.90
#2018-04-12|1235.72
#2018-04-13|1231.47
#2018-04-16|1235.34
#2018-04-17|1238.78
#2018-04-18|1249.25
#2018-04-19|1259.62
#2018-04-20|1261.35
#2018-04-23|1259.95
#2018-04-24|1270.58
#2018-04-25|1275.22
#2018-04-26|1275.65
#2018-04-27|1276.51
#2018-04-30|1283.39
#2018-05-01|1286.19
#2018-05-02|1290.71
#2018-05-03|1292.20
#2018-05-04|1291.66
#2018-05-07|1305.29
#2018-05-08|1314.83
#2018-05-09|1297.91
#2018-05-10|1288.72
#2018-05-11|1298.16
#2018-05-14|1317.50
#2018-05-15|1308.47
#2018-05-16|1296.57
#2018-05-17|1291.44
#2018-05-18|1294.67
#2018-05-21|1290.45
#2018-05-22|1286.67
#2018-05-23|1290.11
#2018-05-24|1291.11
#2018-05-25|1282.61
#2018-05-28|1291.56
#2018-05-29|1288.87
#2018-05-30|1278.00
#2018-05-31|1277.14
#2018-06-01|1262.61
#2018-06-04|1273.43
#2018-06-05|1272.22
#2018-06-06|1270.93
#2018-06-07|1284.43
#2018-06-08|1287.53
#2018-06-11|1285.62
#2018-06-12|1285.07
#2018-06-13|1290.21
#2018-06-14|1280.96
#2018-06-15|1278.80
#2018-06-18|1262.35
#2018-06-19|1247.76
#2018-06-20|1262.52
#2018-06-21|1246.66
#2018-06-22|1252.71
#2018-06-25|1252.56
#2018-06-26|1272.72
#2018-06-27|1263.50
#2018-06-28|1259.36
#2018-06-29|1260.21
#2018-07-02|1246.16
#2018-07-03|1243.45
#2018-07-04|1261.33
#2018-07-05|1259.23
#2018-07-06|1269.94
#2018-07-09|1279.68
#2018-07-10|1260.61
#2018-07-11|1252.17
#2018-07-12|1252.93
#2018-07-13|1251.92
#2018-07-16|1253.82
#2018-07-17|1266.65
#2018-07-18|1272.47
#2018-07-19|1260.26
#2018-07-20|1275.98
#2018-07-23|1280.44
#2018-07-24|1289.24
#2018-07-25|1294.90
#2018-07-26|1304.43
#2018-07-27|1300.86
#2018-07-30|1294.01
#2018-07-31|1272.88
#2018-08-01|1268.29
#2018-08-02|1262.85
#2018-08-03|1256.99
#2018-08-06|1258.48
#2018-08-07|1266.33
#2018-08-08|1258.54
#2018-08-09|1255.22
#2018-08-10|1252.80
#2018-08-13|1237.80
#2018-08-14|1258.24
#2018-08-15|1260.30
#2018-08-16|1263.15
#2018-08-17|1263.25
#2018-08-20|1262.33
#2018-08-21|1251.28
#2018-08-22|1250.91
#2018-08-23|1242.12
#2018-08-24|1244.63
#2018-08-27|1257.04
#2018-08-28|1254.83
#2018-08-29|1256.25
#2018-08-30|1250.34
#2018-08-31|1250.14
#2018-09-03|1250.57
#2018-09-04|1244.71
#2018-09-05|1227.96
#2018-09-06|1226.11
#2018-09-07|1242.72
#2018-09-10|1242.15
#2018-09-11|1246.42
#2018-09-12|1253.81
#2018-09-13|1270.69
#2018-09-14|1267.90
#2018-09-17|1262.84
#2018-09-18|1278.54
#2018-09-19|1276.08
#2018-09-20|1277.93
#2018-09-21|1280.02
#2018-09-24|1277.24
#2018-09-25|1287.73
#2018-09-26|1283.07
#2018-09-27|1276.57
#2018-09-28|1284.54
#2018-10-01|1277.62
#2018-10-02|1269.33
#2018-10-03|1267.96
#2018-10-04|1257.99
#2018-10-05|1259.60
#2018-10-08|1260.22
#2018-10-09|1251.18
#2018-10-10|1262.99
#2018-10-11|1235.83
#2018-10-12|1229.14
#2018-10-15|1219.03
#2018-10-16|1220.33
#2018-10-17|1234.55
#2018-10-18|1240.14
#2018-10-19|1249.61
#2018-10-22|1255.96
#2018-10-23|1218.98
#2018-10-24|1228.73
#2018-10-25|1224.35
#2018-10-26|1219.53
#2018-10-29|1230.82
#2018-10-30|1219.86
#2018-10-31|1221.13
#2018-11-01|1215.13
#2018-11-02|1209.39
#2018-11-05|1197.31
#2018-11-06|1205.13
#2018-11-07|1199.99
#2018-11-08|1224.69
#2018-11-09|1226.22
#2018-11-12|1231.32
#2018-11-13|1221.48
#2018-11-14|1240.57
#2018-11-15|1258.35
#2018-11-16|1252.67
#2018-11-19|1255.96
#2018-11-20|1264.57
#2018-11-21|1255.20
#2018-11-22|1265.14
#2018-11-23|1265.28
#2018-11-26|1274.75
#2018-11-27|1272.21
#2018-11-28|1277.17
#2018-11-29|1270.96
#2018-11-30|1261.86
#2018-12-03|1275.81
#2018-12-04|1272.34
#2018-12-05|1276.03
#2018-12-06|1275.13
#2018-12-07|1287.75
#2018-12-10|1275.72
#2018-12-11|1273.39
#2018-12-12|1294.52
#2018-12-13|1288.98
#2018-12-14|1292.55
#2018-12-17|1314.25
#2018-12-18|1298.16
#2018-12-19|1275.79
#2018-12-20|1283.78
#2018-12-21|1265.74
#2018-12-24|1271.80
#2018-12-25|1248.27
#2018-12-26|1252.70
#2018-12-27|1278.57
#2018-12-28|1272.64
#2018-12-31|1277.30
#2019-01-01|1277.30
#2019-01-02|1277.95
#2019-01-03|1289.87
#2019-01-04|1309.88
#2019-01-07|1316.82
#2019-01-08|1321.05
#2019-01-09|1333.81
#2019-01-10|1342.15
#2019-01-11|1354.88
#2019-01-14|1352.07
#2019-01-15|1338.04
#2019-01-16|1338.52
#2019-01-17|1344.69
#2019-01-18|1343.31
#2019-01-21|1338.01
#2019-01-22|1338.91
#2019-01-23|1335.52
#2019-01-24|1334.86
#2019-01-25|1336.44
#2019-01-28|1326.21
#2019-01-29|1340.72
#2019-01-30|1327.96
#2019-01-31|1325.21
#2019-02-01|1307.76
#2019-02-04|1306.48
#2019-02-05|1316.06
#2019-02-06|1312.91
#2019-02-07|1305.87
#2019-02-08|1306.15
#2019-02-11|1306.09
#2019-02-12|1316.84
#2019-02-13|1314.31
#2019-02-14|1316.88
#2019-02-15|1317.51
#2019-02-18|1321.58
#2019-02-19|1330.23
#2019-02-20|1344.05
#2019-02-21|1346.32
#2019-02-22|1349.09
#2019-02-25|1341.83
#2019-02-26|1349.56
#2019-02-27|1355.79
#2019-02-28|1343.24
#2019-03-01|1336.33
#2019-03-04|1332.91
#2019-03-05|1326.73
#2019-03-06|1327.16
#2019-03-07|1323.77
#2019-03-08|1311.18
#2019-03-11|1334.47
#2019-03-12|1345.02
#2019-03-13|1341.85
#2019-03-14|1339.05
#2019-03-15|1346.00
#2019-03-18|1352.53
#2019-03-19|1338.04
#2019-03-20|1328.68
#2019-03-21|1332.55
#2019-03-22|1345.08
#2019-03-25|1332.16
#2019-03-26|1343.23
#2019-03-27|1334.89
#2019-03-28|1321.22
#2019-03-29|1317.26
#2019-04-01|1331.57
#2019-04-02|1315.68
#2019-04-03|1314.95
#2019-04-04|1302.46
#2019-04-05|1303.52
#2019-04-08|1303.47
#2019-04-09|1289.62
#2019-04-10|1289.22
#2019-04-11|1281.34
#2019-04-12|1278.99
#2019-04-15|1281.38
#2019-04-16|1273.87
#2019-04-17|1260.21
#2019-04-18|1253.13
#2019-04-19|1248.89
#2019-04-22|1252.35
#2019-04-23|1258.93
#2019-04-24|1231.23
#2019-04-25|1232.92
#2019-04-26|1235.46
#2019-04-29|1240.26
#2019-04-30|1236.46
#2019-05-01|1237.66
#2019-05-02|1234.29
#2019-05-03|1237.68
#2019-05-06|1233.45
#2019-05-07|1228.41
#2019-05-08|1217.28
#2019-05-09|1194.87
#2019-05-10|1203.16
#2019-05-13|1204.91
#2019-05-14|1202.77
#2019-05-15|1200.47
#2019-05-16|1204.54
#2019-05-17|1199.49
#2019-05-20|1207.92
#2019-05-21|1201.41
#2019-05-22|1208.48
#2019-05-23|1217.43
#2019-05-24|1224.82
#2019-05-27|1230.43
#2019-05-28|1214.10
#2019-05-29|1203.63
#2019-05-30|1191.33
#2019-05-31|1202.14
#2019-06-03|1215.75
#2019-06-04|1216.70
#2019-06-05|1217.68
#2019-06-06|1216.85
#2019-06-07|1214.19
#2019-06-10|1226.99
#2019-06-11|1232.47
#2019-06-12|1228.78
#2019-06-13|1222.87
#2019-06-14|1217.41
#2019-06-17|1205.89
#2019-06-18|1190.64
#2019-06-19|1208.90
#2019-06-20|1224.13
#2019-06-21|1216.93
#2019-06-24|1219.39
#2019-06-25|1211.97
#2019-06-26|1198.30
#2019-06-27|1202.00
#2019-06-28|1203.58
#2019-07-01|1208.96
#2019-07-02|1216.33
#2019-07-03|1226.64
#2019-07-04|1238.58
#2019-07-05|1228.93
#2019-07-08|1213.37
#2019-07-09|1207.75
#2019-07-10|1208.84
#2019-07-11|1218.84
#2019-07-12|1220.98
#2019-07-15|1221.13
#2019-07-16|1209.21
#2019-07-17|1209.03
#2019-07-18|1194.24
#2019-07-19|1213.40
#2019-07-22|1201.94
#2019-07-23|1204.55
#2019-07-24|1199.17
#2019-07-25|1202.81
#2019-07-26|1198.97
#2019-07-29|1205.87
#2019-07-30|1216.74
#2019-07-31|1217.13
#2019-08-01|1202.30
#2019-08-02|1206.33
#2019-08-05|1192.02
#2019-08-06|1183.29
#2019-08-07|1198.36
#2019-08-08|1188.62
#2019-08-09|1194.80
#2019-08-12|1192.49
#2019-08-13|1170.19
#2019-08-14|1165.42
#2019-08-15|1165.37
#2019-08-16|1168.46
#2019-08-19|1183.43
#2019-08-20|1184.38
#2019-08-21|1164.77
#2019-08-22|1157.44
#2019-08-23|1160.57
#2019-08-26|1142.14
#2019-08-27|1147.14
#2019-08-28|1153.21
#2019-08-29|1160.24
#2019-08-30|1162.95
#2019-09-02|1151.79
#2019-09-03|1159.96
#2019-09-04|1172.21
#2019-09-05|1162.66
#2019-09-06|1153.78
#2019-09-09|1156.56
#2019-09-10|1151.79
#2019-09-11|1171.33
#2019-09-12|1183.44
#2019-09-13|1197.23
#2019-09-16|1194.50
#2019-09-17|1189.70
#2019-09-18|1193.51
#2019-09-19|1200.59
#2019-09-20|1203.64
#2019-09-23|1205.27
#2019-09-24|1214.56
#2019-09-25|1214.96
#2019-09-26|1211.06
#2019-09-27|1192.55
#2019-09-30|1174.41
#2019-10-01|1187.04
#2019-10-02|1196.68
#2019-10-03|1197.51
#2019-10-04|1192.04
#2019-10-07|1188.50
#2019-10-08|1186.89
#2019-10-09|1185.41
#2019-10-10|1178.77
#2019-10-11|1184.99
#2019-10-14|1187.93
#2019-10-15|1194.62
#2019-10-16|1192.73
#2019-10-17|1186.69
#2019-10-18|1186.74
#2019-10-21|1193.94
#2019-10-22|1194.90
#2019-10-23|1195.28
#2019-10-24|1202.62
#2019-10-25|1202.29
#2019-10-28|1196.57
#2019-10-29|1193.43
#2019-10-30|1197.69
#2019-10-31|1197.93
#2019-11-01|1203.85
#2019-11-04|1205.85
#2019-11-05|1201.64
#2019-11-06|1207.58
#2019-11-07|1208.71
#2019-11-08|1204.67
#2019-11-11|1197.00
#2019-11-12|1192.33
#2019-11-13|1178.33
#2019-11-14|1172.31
#2019-11-15|1174.72
#2019-11-18|1179.79
#2019-11-19|1180.13
#2019-11-20|1173.08
#2019-11-21|1177.08
#2019-11-22|1168.18
#2019-11-25|1176.23
#2019-11-26|1170.37
#2019-11-27|1176.11
#2019-11-28|1173.82
#2019-11-29|1170.44
#2019-12-02|1177.52
#2019-12-03|1174.74
#2019-12-04|1178.69
#2019-12-05|1180.31
#2019-12-06|1183.92
#2019-12-09|1183.30
#2019-12-10|1170.44
#2019-12-11|1182.31
#2019-12-12|1181.26
#2019-12-13|1202.59
#2019-12-16|1202.34
#2019-12-17|1211.84
#2019-12-18|1214.18
#2019-12-19|1209.03
#2019-12-20|1204.14
#2019-12-23|1198.95
#2019-12-24|1194.92
#2019-12-25|1189.71
#2019-12-26|1192.27
#2019-12-27|1201.38
#2019-12-30|1198.34
#2019-12-31|1196.78
#2020-01-01|1196.78
#2020-01-02|1202.93
#2020-01-03|1202.65
#2020-01-06|1186.70
#2020-01-07|1189.95
#2020-01-08|1175.84
#2020-01-09|1180.00
#2020-01-10|1171.68
#2020-01-13|1175.55
#2020-01-14|1169.93
#2020-01-15|1168.93
#2020-01-16|1171.04
#2020-01-17|1167.73
#2020-01-20|1173.05
#2020-01-21|1166.88
#2020-01-22|1167.21
#2020-01-23|1160.67
#2020-01-24|1159.13
#2020-01-27|1158.63
#2020-01-28|1153.45
#2020-01-29|1148.62
#2020-01-30|1143.59
#2020-01-31|1145.73
#2020-02-03|1146.99
#2020-02-04|1148.40
#2020-02-05|1150.37
#2020-02-06|1169.20
#2020-02-07|1165.28
#2020-02-10|1159.04
#2020-02-11|1161.84
#2020-02-12|1152.90
#2020-02-13|1148.97
#2020-02-14|1151.91
#2020-02-17|1152.19
#2020-02-18|1145.25
#2020-02-19|1142.49
#2020-02-20|1133.49
#2020-02-21|1133.95
#2020-02-24|1135.11
#2020-02-25|1119.61
#2020-02-26|1113.18
#2020-02-27|1103.24
#2020-02-28|1085.95
#2020-03-02|1078.54
#2020-03-03|1081.37
#2020-03-04|1086.22
#2020-03-05|1111.49
#2020-03-06|1102.97
#2020-03-09|1092.87
#2020-03-10|1093.89
#2020-03-11|1100.02
#2020-03-12|1065.50
#2020-03-13|1007.20
#2020-03-16|1001.35
#2020-03-17|1024.89
#2020-03-18|1009.51
#2020-03-19| 992.70
#2020-03-20| 979.17
#2020-03-23| 952.03
#2020-03-24| 962.36
#2020-03-25| 999.78
#2020-03-26|1006.84
#2020-03-27|1056.97
#2020-03-30|1068.77
#2020-03-31|1063.20
#2020-04-01|1041.95
#2020-04-02|1028.73
#2020-04-03|1041.72
#2020-04-06|1067.32
#2020-04-07|1082.11
#2020-04-08|1080.68
#2020-04-09|1086.65
#2020-04-10|1102.97
#2020-04-13|1104.00
#2020-04-14|1127.05
#2020-04-15|1130.73
#2020-04-16|1128.98
#2020-04-17|1133.57
#2020-04-20|1124.74
#2020-04-21|1115.99
#2020-04-22|1120.94
#2020-04-23|1131.57
#2020-04-24|1116.67
#2020-04-27|1124.53
#2020-04-28|1127.41
#2020-04-29|1128.14
#2020-04-30|1111.95
#2020-05-01|1110.36
#2020-05-04|1093.81
#2020-05-05|1098.05
#2020-05-06|1105.48
#2020-05-07|1089.74
#2020-05-08|1104.76
#2020-05-11|1098.63
#2020-05-12|1104.73
#2020-05-13|1108.33
#2020-05-14|1097.79
#2020-05-15|1091.74
#2020-05-18|1086.40
#2020-05-19|1095.00
#2020-05-20|1098.13
#2020-05-21|1085.90
#2020-05-22|1061.78
#2020-05-25|1060.68
#2020-05-26|1078.69
#2020-05-27|1083.66
#2020-05-28|1082.48
#2020-05-29|1079.20
#2020-06-01|1101.78
#2020-06-02|1099.86
#2020-06-03|1095.18
#2020-06-04|1086.93
#2020-06-05|1089.90
#2020-06-08|1099.64
#2020-06-09|1117.49
#2020-06-10|1109.91
#2020-06-11|1103.14
#2020-06-12|1093.50
#2020-06-15|1069.88
#2020-06-16|1088.14
#2020-06-17|1082.26
#2020-06-18|1083.75
#2020-06-19|1083.33
#2020-06-22|1069.49
#2020-06-23|1082.20
#2020-06-24|1065.79
#2020-06-25|1061.21
#2020-06-26|1063.01
#2020-06-29|1055.29
#2020-06-30|1058.68
#2020-07-01|1048.77
#2020-07-02|1057.32
#2020-07-03|1058.71
#2020-07-06|1073.53
#2020-07-07|1056.24
#2020-07-08|1053.99
#2020-07-09|1056.21
#2020-07-10|1045.95
#2020-07-13|1060.16
#2020-07-14|1047.57
#2020-07-15|1056.26
#2020-07-16|1042.85
#2020-07-17|1046.30
#2020-07-20|1043.57
#2020-07-21|1040.57
#2020-07-22|1034.20
#2020-07-23|1033.47
#2020-07-24|1037.75
#2020-07-27|1053.46
#2020-07-28|1041.40
#2020-07-29|1029.11
#2020-07-30|1014.55
#2020-07-31|1006.41
#2020-08-03|1017.49
#2020-08-04|1022.69
#2020-08-05|1018.02
#2020-08-06|1011.11
#2020-08-07|1014.28
#2020-08-10|1014.91
#2020-08-11|1035.77
#2020-08-12|1052.96
#2020-08-13|1055.31
#2020-08-14|1060.33
#2020-08-17|1058.79
#2020-08-18|1052.06
#2020-08-19|1052.98
#2020-08-20|1037.60
#2020-08-21|1041.07
#2020-08-24|1044.24
#2020-08-25|1051.99
#2020-08-26|1043.57
#2020-08-27|1035.13
#2020-08-28|1045.38
#2020-08-31|1048.36
#2020-09-01|1052.86
#2020-09-02|1053.13
#2020-09-03|1051.56
#2020-09-04|1045.57
#2020-09-07|1039.52
#2020-09-08|1042.37
#2020-09-09|1043.16
#2020-09-10|1045.91
#2020-09-11|1052.25
#2020-09-14|1066.17
#2020-09-15|1061.84
#2020-09-16|1064.96
#2020-09-17|1062.94
#2020-09-18|1068.00
#2020-09-21|1065.73
#2020-09-22|1056.76
#2020-09-23|1058.92
#2020-09-24|1046.28
#2020-09-25|1056.70
#2020-09-28|1069.09
#2020-09-29|1058.80
#2020-09-30|1049.92
#2020-10-01|1049.46
#2020-10-02|1037.66
#2020-10-05|1053.43
#2020-10-06|1057.99
#2020-10-07|1059.24
#2020-10-08|1056.15
#2020-10-09|1054.13
#2020-10-12|1056.65
#2020-10-13|1055.64
#2020-10-14|1058.22
#2020-10-15|1050.19
#2020-10-16|1048.82
#2020-10-19|1060.51
#2020-10-20|1050.13
#2020-10-21|1062.44
#2020-10-22|1044.84
#2020-10-23|1051.28
#2020-10-26|1051.29
#2020-10-27|1049.41
#2020-10-28|1048.32
#2020-10-29|1036.67
#2020-10-30|1030.00
#2020-11-02|1047.04
#2020-11-03|1054.25
#2020-11-04|1049.68
#2020-11-05|1067.76
#2020-11-06|1077.23
#2020-11-09|1066.72
#2020-11-10|1080.87
#2020-11-11|1105.70
#2020-11-12|1099.69
#2020-11-13|1101.73
#2020-11-16|1108.08
#2020-11-17|1117.34
#2020-11-18|1120.98
#2020-11-19|1116.49
#2020-11-20|1115.20
#2020-11-23|1111.07
#2020-11-24|1127.03
#2020-11-25|1118.06
#2020-11-26|1109.35
#2020-11-27|1106.72
#2020-11-30|1083.37
#2020-12-01|1079.63
#2020-12-02|1081.98
#2020-12-03|1090.28
#2020-12-04|1083.33
#2020-12-07|1070.42
#2020-12-08|1072.64
#2020-12-09|1075.82
#2020-12-10|1081.01
#2020-12-11|1093.01
#2020-12-14|1091.30
#2020-12-15|1080.11
#2020-12-16|1081.78
#2020-12-17|1093.39
#2020-12-18|1108.72
#2020-12-21|1096.62
#2020-12-22|1078.62
#2020-12-23|1085.63
#2020-12-24|1092.59
#2020-12-25|1094.08
#2020-12-28|1104.79
#2020-12-29|1109.09
#2020-12-30|1119.82
#2020-12-31|1118.12
#2021-01-01|1118.12
#2021-01-04|1127.13
#2021-01-05|1130.64
#2021-01-06|1136.15
#2021-01-07|1139.02
#2021-01-08|1144.82
#2021-01-11|1136.11
#2021-01-12|1153.21
#2021-01-13|1138.09
#2021-01-14|1141.16
#2021-01-15|1122.22
#2021-01-18|1125.86
#2021-01-19|1137.86
#2021-01-20|1138.36
#2021-01-21|1137.28
#2021-01-22|1136.75
#2021-01-25|1139.55
#2021-01-26|1151.21
#2021-01-27|1146.25
#2021-01-28|1130.21
#2021-01-29|1104.05
#2021-02-01|1101.11
#2021-02-02|1103.39
#2021-02-03|1109.76
#2021-02-04|1109.28
#2021-02-05|1109.92
#2021-02-08|1122.93
#2021-02-09|1129.46
#2021-02-10|1129.20
#2021-02-11|1130.45
#2021-02-12|1121.58
#2021-02-15|1117.52
#2021-02-16|1119.22
#2021-02-17|1111.98
#2021-02-18|1117.43
#2021-02-19|1109.46
#2021-02-22|1117.97
#2021-02-23|1125.94
#2021-02-24|1118.12
#2021-02-25|1119.12
#2021-02-26|1100.79
#2021-03-01|1105.66
#2021-03-02|1095.45
#2021-03-03|1105.41
#2021-03-04|1100.80
#2021-03-05|1102.65
#2021-03-08|1118.84
#2021-03-09|1143.32
#2021-03-10|1140.57
#2021-03-11|1150.69
#2021-03-12|1144.48
#2021-03-15|1157.67
#2021-03-16|1166.90
#2021-03-17|1161.29
#2021-03-18|1165.80
#2021-03-19|1173.61
#2021-03-22|1184.00
#2021-03-23|1178.74
#2021-03-24|1165.30
#2021-03-25|1182.58
#2021-03-26|1187.06
#2021-03-29|1190.33
#2021-03-30|1182.45
#2021-03-31|1173.83
#2021-04-01|1155.36
#2021-04-02|1144.95
#2021-04-05|1153.12
#2021-04-06|1148.29
#2021-04-07|1156.16
#2021-04-08|1145.48
#2021-04-09|1150.82
#2021-04-12|1154.79
#2021-04-13|1150.74
#2021-04-14|1149.15
#2021-04-15|1154.49
#2021-04-16|1151.32
#2021-04-19|1153.15
#2021-04-20|1151.37
#2021-04-21|1146.47
#2021-04-22|1149.31
#2021-04-23|1153.80
#2021-04-26|1153.51
#2021-04-27|1147.41
#2021-04-28|1146.35
#2021-04-29|1151.06
#2021-04-30|1145.83
#2021-05-03|1145.33
#2021-05-04|1146.45
#2021-05-05|1152.35
#2021-05-06|1170.99
#2021-05-07|1186.70
#2021-05-10|1191.90
#2021-05-11|1180.92
#2021-05-12|1158.59
#2021-05-13|1150.84
#2021-05-14|1164.20
#2021-05-17|1165.83
#2021-05-18|1168.80
#2021-05-19|1168.58
#2021-05-20|1159.22
#2021-05-21|1150.66
#2021-05-24|1159.93
#2021-05-25|1157.96
#2021-05-26|1155.16
#2021-05-27|1145.89
#2021-05-28|1155.78
#2021-05-31|1148.06
#2021-06-01|1148.26
#2021-06-02|1148.72
#2021-06-03|1141.28
#2021-06-04|1140.71
#2021-06-07|1142.35
#2021-06-08|1153.30
#2021-06-09|1154.56
#2021-06-10|1152.46
#2021-06-11|1158.80
#2021-06-14|1159.99
#2021-06-15|1158.32
#2021-06-16|1156.38
#2021-06-17|1150.09
#2021-06-18|1149.55
#2021-06-21|1125.20
#2021-06-22|1139.76
#2021-06-23|1135.75
#2021-06-24|1135.44
#2021-06-25|1139.36
#2021-06-28|1144.98
#2021-06-29|1136.34
#2021-06-30|1128.50
#2021-07-01|1120.89
#2021-07-02|1127.74
#2021-07-05|1133.08
#2021-07-06|1134.08
#2021-07-07|1127.99
#2021-07-08|1128.13
#2021-07-09|1125.39
#2021-07-12|1128.59
#2021-07-13|1144.60
#2021-07-14|1147.28
#2021-07-15|1144.91
#2021-07-16|1137.27
#2021-07-19|1140.11
#2021-07-20|1135.39
#2021-07-21|1134.74
#2021-07-22|1140.35
#2021-07-23|1135.94
#2021-07-26|1137.74
#2021-07-27|1146.36
#2021-07-28|1142.66
#2021-07-29|1144.63
#2021-07-30|1134.67
#2021-08-02|1148.31
#2021-08-03|1148.20
#2021-08-04|1148.03
#2021-08-05|1141.15
#2021-08-06|1137.61
#2021-08-09|1137.67
#2021-08-10|1134.17
#2021-08-11|1137.48
#2021-08-12|1141.47
#2021-08-13|1141.87
#2021-08-16|1143.61
#2021-08-17|1131.45
#2021-08-18|1139.10
#2021-08-19|1125.54
#2021-08-20|1133.27
#2021-08-23|1147.93
#2021-08-24|1139.82
#2021-08-25|1135.05
#2021-08-26|1135.07
#2021-08-27|1128.43
#2021-08-30|1136.50
#2021-08-31|1131.07
#2021-09-01|1135.41
#2021-09-02|1140.21
#2021-09-03|1141.89
#2021-09-06|1138.91
#2021-09-07|1135.51
#2021-09-08|1137.62
#2021-09-09|1157.82
#2021-09-10|1158.91
#2021-09-13|1161.24
#2021-09-14|1160.53
#2021-09-15|1157.36
#2021-09-16|1157.91
#2021-09-17|1154.77
#2021-09-20|1152.74
#2021-09-21|1154.05
#2021-09-22|1146.84
#2021-09-23|1146.64
#2021-09-24|1142.26
#2021-09-27|1138.29
#2021-09-28|1128.39
#2021-09-29|1128.64
#2021-09-30|1116.77
#2021-10-01|1109.15
#2021-10-04|1110.23
#2021-10-05|1110.60
#2021-10-06|1122.19
#2021-10-07|1112.27
#2021-10-08|1110.25
#2021-10-11|1099.39
#2021-10-12|1082.25
#2021-10-13|1082.48
#2021-10-14|1079.76
#2021-10-15|1080.21
#2021-10-18|1078.37
#2021-10-19|1081.57
#2021-10-20|1082.27
#2021-10-21|1080.60
#2021-10-22|1079.00
#2021-10-25|1077.41
#2021-10-26|1078.01
#2021-10-27|1075.22
#2021-10-28|1070.93
#2021-10-29|1071.04
#2021-11-01|1072.27
#2021-11-02|1075.16
#2021-11-03|1069.03
#2021-11-04|1070.99
#2021-11-05|1065.23
#2021-11-08|1068.36
#2021-11-09|1065.79
#2021-11-10|1058.33
#2021-11-11|1055.14
#2021-11-12|1058.86
#2021-11-15|1058.02
#2021-11-16|1050.80
#2021-11-17|1044.74
#2021-11-18|1049.68
#2021-11-19|1054.42
#2021-11-22|1049.39
#2021-11-23|1049.30
#2021-11-24|1055.89
#2021-11-25|1063.83
#2021-11-26|1063.27
#2021-11-29|1053.89
#2021-11-30|1041.90
#2021-12-01|1045.79
#2021-12-02|1057.81
#2021-12-03|1060.97
#2021-12-06|1060.24
#2021-12-07|1069.98
#2021-12-08|1063.66
#2021-12-09|1065.65
#2021-12-10|1066.02
#2021-12-13|1061.34
#2021-12-14|1066.14
#2021-12-15|1071.25
#2021-12-16|1080.58
#2021-12-17|1085.35
#2021-12-20|1074.02
#2021-12-21|1074.19
#2021-12-22|1071.71
#2021-12-23|1074.31
#2021-12-24|1070.97
#2021-12-27|1062.75
#2021-12-28|1073.01
#2021-12-29|1070.25
#2021-12-30|1068.79
#2021-12-31|1066.44
#2022-01-03|1070.53
#2022-01-04|1068.98
#2022-01-05|1069.16
#2022-01-06|1060.64
#2022-01-07|1059.08
#2022-01-10|1060.73
#2022-01-11|1063.53
#2022-01-12|1064.45
#2022-01-13|1073.49
#2022-01-14|1070.97
#2022-01-17|1067.60
#2022-01-18|1063.43
#2022-01-19|1058.31
#2022-01-20|1065.64
#2022-01-21|1073.45
#2022-01-24|1072.44
#2022-01-25|1069.73
#2022-01-26|1065.30
#2022-01-27|1051.39
#2022-01-28|1061.48
#2022-01-31|1052.99
#2022-02-01|1056.38
#2022-02-02|1059.20
#2022-02-03|1061.92
#2022-02-04|1070.81
#2022-02-07|1072.42
#2022-02-08|1080.92
#2022-02-09|1088.29
#2022-02-10|1087.75
#2022-02-11|1086.53
#2022-02-14|1086.13
#2022-02-15|1082.02
#2022-02-16|1091.15
#2022-02-17|1091.49
#2022-02-18|1088.27
#2022-02-21|1090.38
#2022-02-22|1086.39
#2022-02-23|1086.19
#2022-02-24|1085.01
#2022-02-25|1074.33
#2022-02-28|1088.95
#2022-03-01|1095.74
#2022-03-02|1082.75
#2022-03-03|1093.39
#2022-03-04|1090.78
#2022-03-07|1086.33
#2022-03-08|1076.93
#2022-03-09|1056.27
#2022-03-10|1074.33
#2022-03-11|1064.48
#2022-03-14|1051.55
#2022-03-15|1050.63
#2022-03-16|1060.04
#2022-03-17|1068.32
#2022-03-18|1063.00
#2022-03-21|1062.05
#2022-03-22|1039.95
#2022-03-23|1039.50
#2022-03-24|1035.33
#2022-03-25|1034.07
#2022-03-28|1025.86
#2022-03-29|1038.27
#2022-03-30|1038.15
#2022-03-31|1027.16
#2022-04-01|1021.59
#2022-04-04|1027.31
#2022-04-05|1018.17
#2022-04-06|1000.77
#2022-04-07|1001.32
#2022-04-08|1005.43
#2022-04-11|1013.84
#2022-04-12|1011.09
#2022-04-13|1012.61
#2022-04-14|1020.72
#2022-04-15|1020.50
#2022-04-18|1011.66
#2022-04-19|1005.11
#2022-04-20|1014.14
#2022-04-21|1009.76
#2022-04-22|1006.39
#2022-04-25|1002.86
#2022-04-26|1006.50
#2022-04-27| 999.40
#2022-04-28|1006.52
#2022-04-29|1010.57
#2022-05-02|1003.94
#2022-05-03|1004.40
#2022-05-04|1008.82
#2022-05-05|1006.20
#2022-05-06|1023.21
#2022-05-09|1025.16
#2022-05-10|1029.59
#2022-05-11|1027.50
#2022-05-12|1039.39
#2022-05-13|1039.01
#2022-05-16|1036.31
#2022-05-17|1034.49
#2022-05-18|1043.36
#2022-05-19|1048.91
#2022-05-20|1046.93
#2022-05-23|1051.47
#2022-05-24|1056.13
#2022-05-25|1059.74
#2022-05-26|1062.81
#2022-05-27|1059.56
#2022-05-30|1054.28
#2022-05-31|1041.25
#2022-06-01|1039.29
#2022-06-02|1040.39
#2022-06-03|1038.82
#2022-06-06|1039.54
#2022-06-07|1037.65
#2022-06-08|1039.72
#2022-06-09|1029.69
#2022-06-10|1024.83
#2022-06-13|1026.25
#2022-06-14|1015.56
#2022-06-15| 997.24
#2022-06-16|1005.13
#2022-06-17| 993.54
#2022-06-20| 980.53
#2022-06-21| 972.41
#2022-06-22| 971.60
#2022-06-23| 978.84
#2022-06-24| 981.26
#2022-06-27| 996.67
#2022-06-28|1007.24
#2022-06-29|1006.03
#2022-06-30|1010.18
#2022-07-01| 994.20
#2022-07-04|1013.35
#2022-07-05|1012.54
#2022-07-06| 987.40
#2022-07-07| 994.79
#2022-07-08|1004.28
#2022-07-11| 998.40
#2022-07-12|1000.40
#2022-07-13|1006.72
#2022-07-14| 985.56
#2022-07-15| 988.93
#2022-07-18| 998.24
#2022-07-19| 989.42
#2022-07-20| 993.74
#2022-07-21| 989.04
#2022-07-22| 983.40
#2022-07-25| 983.63
#2022-07-26| 981.10
#2022-07-27| 976.85
#2022-07-28|1008.65
#2022-07-29|1010.39
#2022-08-01|1008.78
#2022-08-02| 996.18
#2022-08-03| 977.59
#2022-08-04| 976.17
#2022-08-05| 966.78
#2022-08-08| 977.39
#2022-08-09| 972.51
#2022-08-10| 993.34
#2022-08-11| 994.19
#2022-08-12| 995.57
#2022-08-15|1000.57
#2022-08-16| 994.19
#2022-08-17|1000.44
#2022-08-18|1001.78
#2022-08-19| 994.94
#2022-08-22| 996.38
#2022-08-23| 990.34
#2022-08-24| 992.47
#2022-08-25| 990.80
#2022-08-26| 990.91
#2022-08-29| 977.96
#2022-08-30| 981.26
#2022-08-31| 979.71
#2022-09-01| 958.83
#2022-09-02| 952.91
#2022-09-05| 948.74
#2022-09-06| 936.16
#2022-09-07| 924.22
#2022-09-08| 932.11
#2022-09-09| 946.43
#2022-09-12| 943.79
#2022-09-13| 939.45
#2022-09-14| 926.31
#2022-09-15| 919.55
#2022-09-16| 928.51
#2022-09-19| 928.62
#2022-09-20| 929.05
#2022-09-21| 916.05
#2022-09-22| 922.48
#2022-09-23| 915.76
#2022-09-26| 892.46
#2022-09-27| 887.08
#2022-09-28| 868.77
#2022-09-29| 877.03
#2022-09-30| 870.44
#2022-10-03| 856.28
#2022-10-04| 873.32
#2022-10-05| 877.33
#2022-10-06| 872.56
#2022-10-07| 860.51
#2022-10-10| 851.82
#2022-10-11| 848.43
#2022-10-12| 828.55
#2022-10-13| 815.89
#2022-10-14| 819.51
#2022-10-17| 816.25
#2022-10-18| 814.55
#2022-10-19| 823.90
#2022-10-20| 818.60
#2022-10-21| 802.84
#2022-10-24| 805.07
#2022-10-25| 809.04
#2022-10-26| 820.24
#2022-10-27| 826.69
#2022-10-28| 822.04
#2022-10-31| 819.99
#2022-11-01| 824.55
#2022-11-02| 829.76
#2022-11-03| 817.89
#2022-11-04| 819.39
#2022-11-07| 827.67
#2022-11-08| 836.40
#2022-11-09| 835.99
#2022-11-10| 849.32
#2022-11-11| 872.64
#2022-11-14| 864.65
#2022-11-15| 871.05
#2022-11-16| 871.29
#2022-11-17| 870.11
#2022-11-18| 873.47
#2022-11-21| 869.65
#2022-11-22| 883.37
#2022-11-23| 888.59
#2022-11-24| 906.44
#2022-11-25| 910.72
#2022-11-28| 904.13
#2022-11-29| 902.58
#2022-11-30| 895.17
#2022-12-01| 905.40
#2022-12-02| 897.66
#2022-12-05| 892.65
#2022-12-06| 896.03
#2022-12-07| 898.79
#2022-12-08| 893.16
#2022-12-09| 915.51
#2022-12-12| 913.73
#2022-12-13| 923.89
#2022-12-14| 931.75
#2022-12-15| 922.25
#2022-12-16| 918.17
#2022-12-19| 913.83
#2022-12-20| 940.33
#2022-12-21| 935.79
#2022-12-22| 943.24
#2022-12-23| 946.53
#2022-12-26| 939.69
#2022-12-27| 936.26
#2022-12-28| 949.05
#2022-12-29| 950.11
#2022-12-30| 956.24
#2023-01-02| 950.84
#2023-01-03| 957.78
#2023-01-04| 937.05
#2023-01-05| 932.11
#2023-01-06| 931.91
#2023-01-09| 937.58
#2023-01-10| 929.55
#2023-01-11| 927.23
#2023-01-12| 940.18
#2023-01-13| 953.04
#2023-01-16| 947.91
#2023-01-17| 945.61
#2023-01-18| 952.61
#2023-01-19| 949.35
#2023-01-20| 948.13
#2023-01-23| 944.62
#2023-01-24| 949.34
#2023-01-25| 956.92
#2023-01-26| 953.52
#2023-01-27| 963.02
#2023-01-30| 966.02
#2023-01-31| 981.71
#2023-02-01| 979.14
#2023-02-02| 984.02
#2023-02-03| 960.92
#2023-02-06| 951.59
#2023-02-07| 958.59
#2023-02-08| 963.19
#2023-02-09| 959.99
#2023-02-10| 958.90
#2023-02-13| 949.75
#2023-02-14| 956.81
#2023-02-15| 942.56
#2023-02-16| 945.01
#2023-02-17| 940.66
#2023-02-20| 951.99
#2023-02-21| 951.83
#2023-02-22| 940.28
#2023-02-23| 936.77
#2023-02-24| 931.72
#2023-02-27| 929.10
#2023-02-28| 925.10
#2023-03-01| 925.81
#2023-03-02| 914.64
#2023-03-03| 922.02
#2023-03-06| 932.13
#2023-03-07| 936.00
#2023-03-08| 933.76
#2023-03-09| 940.56
#2023-03-10| 941.50
#2023-03-13| 940.20
#2023-03-14| 930.07
#2023-03-15| 943.74
#2023-03-16| 940.52
#2023-03-17| 946.10
#2023-03-20| 938.29
#2023-03-21| 930.55
#2023-03-22| 931.30
#2023-03-23| 940.11
#2023-03-24| 942.23
#2023-03-27| 937.16
#2023-03-28| 943.13
#2023-03-29| 944.08
#2023-03-30| 950.08
#2023-03-31| 948.03
#2023-04-03| 954.51
#2023-04-04| 965.13
#2023-04-05| 959.59
#2023-04-06| 960.11
#2023-04-07| 951.53
#2023-04-10| 945.28
#2023-04-11| 951.92
#2023-04-12| 956.79
#2023-04-13| 961.07
#2023-04-14| 962.55
#2023-04-17| 959.08
#2023-04-18| 965.32
#2023-04-19| 958.26
#2023-04-20| 958.83
#2023-04-21| 968.86
#2023-04-24| 962.95
#2023-04-25| 957.90
#2023-04-26| 957.53
#2023-04-27| 955.95
#2023-04-28| 965.36
#2023-05-01| 967.10
#2023-05-02| 969.60
#2023-05-03| 975.30
#2023-05-04| 985.23
#2023-05-05| 984.51
#2023-05-08| 992.80
#2023-05-09|1008.15
#2023-05-10|1004.80
#2023-05-11|1003.81
#2023-05-12|1003.97
#2023-05-15|1012.31
#2023-05-16|1017.80
#2023-05-17|1008.45
#2023-05-18| 985.62
#2023-05-19| 986.83
#2023-05-22| 991.60
#2023-05-23| 986.16
#2023-05-24| 999.96
#2023-05-25| 995.07
#2023-05-26| 983.85
#2023-05-29| 984.97
#2023-05-30| 989.07
#2023-05-31| 981.52
#2023-06-01| 990.66
#2023-06-02| 997.30
#2023-06-05|1001.51
#2023-06-06|1006.91
#2023-06-07|1005.27
#2023-06-08|1016.42
#2023-06-09|1027.93
#2023-06-12|1027.48
#2023-06-13|1026.85
#2023-06-14|1023.46
#2023-06-15|1015.53
#2023-06-16|1019.33
#2023-06-19|1018.99
#2023-06-20|1020.09
#2023-06-21|1016.18
#2023-06-22|1021.32
#2023-06-23|1018.21
#2023-06-26|1006.03
#2023-06-27|1014.78
#2023-06-28|1024.03
#2023-06-29|1013.00
#2023-06-30|1015.58
#2023-07-03|1027.93
#2023-07-04|1019.14
#2023-07-05|1017.95
#2023-07-06|1007.37
#2023-07-07|1002.62
#2023-07-10| 998.14
#2023-07-11| 998.12
#2023-07-12|1007.11
#2023-07-13|1018.63
#2023-07-14|1008.21
#2023-07-17|1004.76
#2023-07-18|1010.32
#2023-07-19|1012.84
#2023-07-20|1011.67
#2023-07-21|1014.20
#2023-07-24|1021.67
#2023-07-25|1026.56
#2023-07-26|1035.94
#2023-07-27|1048.78
#2023-07-28|1044.52
#2023-07-31|1051.56
#2023-08-01|1068.70
#2023-08-02|1038.86
#2023-08-03|1037.91
#2023-08-04|1035.06
#2023-08-07|1032.66
#2023-08-08|1040.95
#2023-08-09|1039.25
#2023-08-10|1039.86
#2023-08-11|1038.15
#2023-08-14|1022.11
#2023-08-15|1023.79
#2023-08-16|1020.30
#2023-08-17|1012.29
#2023-08-18| 996.63
#2023-08-21| 997.02
#2023-08-22|1003.14
#2023-08-23|1017.74
#2023-08-24|1020.12
#2023-08-25|1013.71
#2023-08-28|1027.04
#2023-08-29|1043.84
#2023-08-30|1044.83
#2023-08-31|1047.51
#2023-09-01|1049.00
#2023-09-04|1051.59
#2023-09-05|1041.61
#2023-09-06|1037.59
#2023-09-07|1041.15
#2023-09-08|1039.84
#2023-09-11|1049.69
#2023-09-12|1051.43
#2023-09-13|1053.04
#2023-09-14|1065.08
#2023-09-15|1085.64
#2023-09-18|1082.97
#2023-09-19|1085.99
#2023-09-20|1069.54
#2023-09-21|1072.53
#2023-09-22|1060.03
#2023-09-25|1051.54
#2023-09-26|1050.78
#2023-09-27|1041.46
#2023-09-28|1040.22
#2023-09-29|1023.47
#2023-10-02|1013.88
#2023-10-03| 993.37
#2023-10-04| 960.73
#2023-10-05| 981.50
#2023-10-06| 992.48
#2023-10-09| 993.42
#2023-10-10|1012.65
#2023-10-11|1015.71
#2023-10-12|1019.10
#2023-10-13|1007.21
#2023-10-16| 997.36
#2023-10-17|1003.30
#2023-10-18|1001.12
#2023-10-19| 989.27
#2023-10-20| 986.40
#2023-10-23| 983.98
#2023-10-24| 981.78
#2023-10-25| 985.90
#2023-10-26| 987.05
#2023-10-27| 991.65
#2023-10-30|1006.49
#2023-10-31| 992.29
#2023-11-01|1011.95
#2023-11-02|1027.32
#2023-11-03|1040.91
#2023-11-06|1055.88
#2023-11-07|1021.88
#2023-11-08| 989.45
#2023-11-09| 998.24
#2023-11-10| 998.31
#2023-11-13|1008.95
#2023-11-14|1014.45
#2023-11-15|1020.14
#2023-11-16|1018.20
#2023-11-17|1033.15
#2023-11-20|1035.15
#2023-11-21|1031.33
#2023-11-22|1028.50
#2023-11-23|1033.07
#2023-11-24|1030.27
#2023-11-27|1027.96
#2023-11-28|1030.08
#2023-11-29|1033.48
#2023-11-30|1040.28
#2023-12-01|1043.06
#2023-12-04|1040.27
#2023-12-05|1038.83
#2023-12-06|1059.41
#2023-12-07|1086.03
#2023-12-08|1084.55
#2023-12-11|1103.68
#2023-12-12|1100.84
#2023-12-13|1099.47
#2023-12-14|1113.35
#2023-12-15|1106.56
#2023-12-18|1090.19
#2023-12-19|1084.64
#2023-12-20|1070.28
#2023-12-21|1074.31
#2023-12-22|1078.56
#2023-12-25|1075.58
#2023-12-26|1075.41
#2023-12-27|1090.09
#2023-12-28|1100.77
#2023-12-29|1107.48
#2024-01-01|1107.48
#2024-01-02|1100.16
#2024-01-03|1091.07
#2024-01-04|1103.16
#2024-01-05|1113.20
#2024-01-08|1110.09
#2024-01-09|1116.26
#2024-01-10|1112.72
#2024-01-11|1115.98
#2024-01-12|1116.11
#2024-01-15|1130.32
#2024-01-16|1117.64
#2024-01-17|1086.30
#2024-01-18|1083.71
#2024-01-19|1073.75
#2024-01-22|1083.75
#2024-01-23|1072.76
#2024-01-24|1080.42
#2024-01-25|1088.29
#2024-01-26|1073.38
#2024-01-29|1092.23
#2024-01-30|1090.38
#2024-01-31|1110.43
#2024-02-01|1107.71
#2024-02-02|1110.08
#2024-02-05|1109.09
#2024-02-06|1106.97
#2024-02-07|1108.68
#2024-02-08|1082.95
#2024-02-09|1074.61
#2024-02-12|1074.23
#2024-02-13|1085.07
#2024-02-14|1070.52
#2024-02-15|1074.37
#2024-02-16|1086.63
#2024-02-19|1102.27
#2024-02-20|1110.00
#2024-02-21|1100.70
#2024-02-22|1103.38
#2024-02-23|1100.95
#2024-02-26|1102.36
#2024-02-27|1105.97
#2024-02-28|1120.91
#2024-02-29|1109.66
#2024-03-01|1112.50
#2024-03-04|1104.92
#2024-03-05|1102.02
#2024-03-06|1120.54
#2024-03-07|1137.90
#2024-03-08|1151.57
#2024-03-11|1138.46
#2024-03-12|1132.70
#2024-03-13|1134.91
#2024-03-14|1159.24
#2024-03-15|1168.42
#2024-03-18|1157.70
#2024-03-19|1148.23
#2024-03-20|1144.56
#2024-03-21|1165.01
#2024-03-22|1169.27
#2024-03-25|1162.17
#2024-03-26|1163.52
#2024-03-27|1157.83
#2024-03-28|1159.99
#2024-03-29|1171.65
#2024-04-01|1150.07
#2024-04-02|1148.44
#2024-04-03|1157.11
#2024-04-04|1183.36
#2024-04-05|1169.83
#2024-04-08|1174.50
#2024-04-09|1185.80
#2024-04-10|1201.18
#2024-04-11|1208.84
#2024-04-12|1198.98
#2024-04-15|1210.02
#2024-04-16|1181.06
#2024-04-17|1154.40
#2024-04-18|1164.29
#2024-04-19|1153.28
#2024-04-22|1185.21
#2024-04-23|1188.03
#2024-04-24|1187.36
#2024-04-25|1164.26
#2024-04-26|1152.26
#2024-04-29|1155.78
#2024-04-30|1164.26
#2024-05-01|1164.26
#2024-05-02|1195.04
#2024-05-03|1203.01
#2024-05-06|1199.99
#2024-05-07|1197.12
#2024-05-08|1183.25
#2024-05-09|1179.48
#2024-05-10|1191.98
#2024-05-13|1182.22
#2024-05-14|1178.88
#2024-05-15|1172.58
#2024-05-16|1182.88
#2024-05-17|1192.02
#2024-05-20|1208.44
#2024-05-21|1214.04
#2024-05-22|1195.52
#2024-05-23|1196.63
#2024-05-24|1192.10
#2024-05-27|1215.38
#2024-05-28|1242.10
#2024-05-29|1211.98
#2024-05-30|1200.02
#2024-05-31|1221.02
#2024-06-03|1229.10
#2024-06-04|1224.09
#2024-06-05|1216.49
#2024-06-06|1228.95
#2024-06-07|1215.47
#2024-06-10|1220.55
#2024-06-11|1213.06
#2024-06-12|1215.88
#2024-06-13|1195.71
#2024-06-14|1202.14
#2024-06-17|1185.46
#2024-06-18|1180.76
#2024-06-19|1187.26
#2024-06-20|1178.66
#2024-06-21|1164.17
#2024-06-24|1165.15
#2024-06-25|1168.78
#2024-06-26|1168.93
#2024-06-27|1163.80
#2024-06-28|1163.33
#2024-07-01|1155.39
#2024-07-02|1155.93
#2024-07-03|1164.10
#2024-07-04|1163.87
#2024-07-05|1149.73
#2024-07-08|1140.98
#2024-07-09|1140.47
#2024-07-10|1143.00
#2024-07-11|1171.45
#2024-07-12|1183.52
#2024-07-15|1179.07
#2024-07-16|1171.38
#2024-07-17|1188.73
#2024-07-18|1202.70
#2024-07-19|1183.65
#2024-07-22|1187.43
#2024-07-23|1181.95
#2024-07-24|1173.46
#2024-07-25|1165.91
#2024-07-26|1158.16
#2024-07-29|1181.94
#2024-07-30|1171.66
#2024-07-31|1208.16
#2024-08-01|1192.36
#2024-08-02|1182.32
#2024-08-05|1125.26
#2024-08-06|1177.92
#2024-08-07|1192.38
#2024-08-08|1189.35
#2024-08-09|1176.49
#2024-08-12|1172.60
#2024-08-13|1191.04
#2024-08-14|1203.47
#2024-08-15|1195.63
#2024-08-16|1215.35
#2024-08-19|1212.09
#2024-08-20|1233.01
#2024-08-21|1225.25
#2024-08-22|1227.74
#2024-08-23|1239.05
#2024-08-26|1243.42
#2024-08-27|1250.34
#2024-08-28|1247.84
#2024-08-29|1245.78
#2024-08-30|1256.32
#2024-09-02|1247.66
#2024-09-03|1262.25
#2024-09-04|1241.62
#2024-09-05|1242.32
#2024-09-06|1257.43
#2024-09-09|1249.34
#2024-09-10|1244.73
#2024-09-11|1225.98
#2024-09-12|1234.95
#2024-09-13|1241.06
#2024-09-16|1246.81
#2024-09-17|1240.96
#2024-09-18|1250.34
#2024-09-19|1247.55
#2024-09-20|1232.76
#2024-09-23|1233.06
#2024-09-24|1247.04
#2024-09-25|1242.45
#2024-09-26|1259.90
#2024-09-27|1277.88
#2024-09-30|1233.29
#2024-10-01|1233.66
#2024-10-02|1215.31
#2024-10-03|1218.81
#2024-10-04|1225.78
#2024-10-07|1232.55
#2024-10-08|1224.01
#2024-10-09|1210.97
#2024-10-10|1212.80
#2024-10-11|1204.01
#2024-10-14|1205.11
#2024-10-15|1198.93
#2024-10-16|1195.48
#2024-10-17|1216.29
#2024-10-18|1212.52
#2024-10-21|1192.01
#2024-10-22|1185.71
#2024-10-23|1173.70
#2024-10-24|1172.45
#2024-10-25|1165.31
#2024-10-28|1167.60
#2024-10-29|1174.38
#2024-10-30|1200.48
#2024-10-31|1200.62
#2024-11-01|1184.87
#2024-11-04|1192.92
#2024-11-05|1186.89
#2024-11-06|1167.63
#2024-11-07|1192.62
#2024-11-08|1188.22
#2024-11-11|1174.50
#2024-11-12|1172.54
#2024-11-13|1159.76
#2024-11-14|1116.97
#2024-11-15|1136.94
#2024-11-18|1139.15
#2024-11-19|1144.24
#2024-11-20|1135.38
#2024-11-21|1138.05
#2024-11-22|1131.23
#2024-11-25|1136.24
#2024-11-26|1127.40
#2024-11-27|1139.07
#2024-11-28|1143.84
#2024-11-29|1154.09
#2024-12-02|1162.90
#2024-12-03|1168.75
#2024-12-04|1145.59
#2024-12-05|1139.01
#2024-12-06|1140.23
#2024-12-09|1133.10
#2024-12-10|1126.43
#2024-12-11|1119.73
#2024-12-12|1129.52
#2024-12-13|1115.55
#2024-12-16|1109.08
#2024-12-17|1100.72
#2024-12-18|1106.04
#2024-12-19|1071.18
#2024-12-20|1070.87
#2024-12-23|1087.27
#2024-12-24|1100.42
#2024-12-25|1096.68
#2024-12-26|1097.33
#2024-12-27|1110.09
#2024-12-30|1112.01
#2024-12-31|1112.62
#2025-01-01|1112.62
#2025-01-02|1105.92
#2025-01-03|1106.41
#2025-01-06|1106.20
#2025-01-07|1097.24
#2025-01-08|1089.20
#2025-01-09|1080.58
#2025-01-10|1075.04
#2025-01-13|1071.08
#2025-01-14|1060.25
#2025-01-15|1067.25
#2025-01-16|1073.21
#2025-01-17|1077.92
#2025-01-20|1087.74
#2025-01-21|1085.18
#2025-01-22|1076.99
#2025-01-23|1069.89
#2025-01-24|1074.86
#2025-01-27|1083.93
#2025-01-28|1068.66
#2025-01-29|1074.15
#2025-01-30|1082.42
#2025-01-31|1084.10
#2025-02-03|1074.39
#2025-02-04|1070.31
#2025-02-05|1084.51
#2025-02-06|1093.20
#2025-02-07|1084.94
#2025-02-10|1086.04
#2025-02-11|1080.77
#2025-02-12|1069.86
#2025-02-13|1083.59
#2025-02-14|1089.84
#2025-02-17|1098.34
#2025-02-18|1106.05
#2025-02-19|1103.99
#2025-02-20|1114.01
#2025-02-21|1116.71
#2025-02-24|1124.64
#2025-02-25|1130.84
#2025-02-26|1133.08
#2025-02-27|1130.32
#2025-02-28|1123.95
#2025-03-03|1135.51
#2025-03-04|1138.76
#2025-03-05|1149.34
#2025-03-06|1153.40
#2025-03-07|1155.60
#2025-03-10|1155.04
#2025-03-11|1147.81
#2025-03-12|1155.33
#2025-03-13|1161.16
#2025-03-14|1158.83
#2025-03-17|1174.38
#2025-03-18|1169.84
#2025-03-19|1181.30
#2025-03-20|1186.52
#2025-03-21|1183.79
#2025-03-24|1174.12
#2025-03-25|1169.82
#2025-03-26|1161.76
#2025-03-27|1164.47
#2025-03-28|1160.83
#2025-03-31|1142.71
#2025-04-01|1155.54
#2025-04-02|1138.54
#2025-04-03|1137.87
#2025-04-04|1150.73
#2025-04-07|1077.14
#2025-04-08|1096.86
#2025-04-09|1096.15
#2025-04-10|1136.70
#2025-04-11|1136.16
#2025-04-14|1151.84
#2025-04-15|1149.71
#2025-04-16|1151.27
#2025-04-17|1159.58
#2025-04-18|1168.91
#2025-04-21|1174.49
#2025-04-22|1190.36
#2025-04-23|1195.54
#2025-04-24|1191.56
#2025-04-25|1194.71
#2025-04-28|1207.22
#2025-04-29|1211.05
#2025-04-30|1214.21
#2025-05-01|1196.56
#2025-05-02|1206.41
#2025-05-05|1207.75
#2025-05-06|1216.87
#2025-05-07|1215.66
#2025-05-08|1206.24
#2025-05-09|1211.75
#2025-05-12|1202.18
#2025-05-13|1190.13
#2025-05-14|1196.09
#2025-05-15|1195.39
#2025-05-16|1194.71
#2025-05-19|1202.02
#2025-05-20|1199.21
#2025-05-21|1209.38
#2025-05-22|1204.79
#2025-05-23|1208.96
#2025-05-26|1216.91
#2025-05-27|1208.05
#2025-05-28|1201.58
#2025-05-29|1204.96
#2025-05-30|1209.65
#2025-06-02|1212.59
#2025-06-03|1207.16
#2025-06-04|1206.99
#2025-06-05|1208.66
#2025-06-06|1205.62
#2025-06-09|1209.29
#2025-06-10|1201.77
#2025-06-11|1197.94
#2025-06-12|1204.04
#2025-06-13|1210.18
#2025-06-16|1219.84
#2025-06-17|1221.18
#2025-06-18|1230.77
#2025-06-19|1220.28
#2025-06-20|1216.53
#2025-06-23|1201.06
#2025-06-24|1224.05
#2025-06-25|1221.82
#2025-06-26|1242.05
#2025-06-27|1236.02
#2025-06-30|1249.07
#2025-07-01|1263.56
#2025-07-02|1267.27
#2025-07-03|1266.85
#2025-07-04|1278.31
#2025-07-07|1268.16
#2025-07-08|1265.89
#2025-07-09|1263.27
#2025-07-10|1254.31
#2025-07-11|1245.03
#2025-07-14|1256.16
#2025-07-15|1256.63
#2025-07-16|1257.17
#2025-07-17|1256.11
#2025-07-18|1257.87
#2025-07-21|1270.37
#2025-07-22|1287.49
#2025-07-23|1302.49
#2025-07-24|1308.85
#2025-07-25|1303.02
#2025-07-28|1301.76
#2025-07-29|1296.78
#2025-07-30|1299.57
#2025-07-31|1288.51
#2025-08-01|1305.42
#2025-08-04|1311.14
#2025-08-05|1325.44
#2025-08-06|1337.76
#2025-08-07|1360.22
#2025-08-08|1354.88
#2025-08-11|1354.94
#2025-08-12|1356.72
#2025-08-13|1371.19
#2025-08-14|1368.09
#2025-08-15|1384.24
#2025-08-18|1365.87
#2025-08-19|1368.72
#2025-08-20|1372.20
#2025-08-21|1365.50
#2025-08-22|1384.38
#2025-08-25|1372.70
#2025-08-26|1354.00
#2025-08-27|1365.48
#2025-08-28|1374.77
#2025-08-29|1370.41
#2025-09-01|1377.42
#2025-09-02|1382.32
#2025-09-03|1365.34
#2025-09-04|1367.81
#2025-09-05|1381.18
#2025-09-08|1389.63
#2025-09-09|1390.30
#2025-09-10|1403.05
#2025-09-11|1414.47
#2025-09-12|1408.30
#2025-09-15|1410.76
#2025-09-16|1417.34
#2025-09-17|1395.82
#2025-09-18|1368.52
#2025-09-19|1363.32
#2025-09-22|1361.74
#2025-09-23|1364.84
#2025-09-24|1355.58
#2025-09-25|1354.96
#2025-09-26|1357.18
#2025-09-29|1361.13
#2025-09-30|1358.37
#2025-10-01|1358.61
#2025-10-02|1343.39
#2025-10-03|1357.33
#2025-10-06|1357.27
#2025-10-07|1360.80
#2025-10-08|1356.94
#2025-10-09|1368.59
#2025-10-10|1353.42
#2025-10-13|1354.31
#2025-10-14|1352.80
#2025-10-15|1379.96
#2025-10-16|1401.43
#2025-10-17|1390.09
#2025-10-20|1399.29
#2025-10-21|1392.91
#2025-10-22|1394.14
#2025-10-23|1393.22
#2025-10-24|1389.23
#2025-10-27|1393.19
#2025-10-28|1393.46
#2025-10-29|1388.80
#2025-10-30|1389.51
#2025-10-31|1410.32
#2025-11-03|1416.44
#2025-11-04|1416.72
#2025-11-05|1417.09
#2025-11-06|1448.06
#2025-11-07|1444.35
#2025-11-10|1453.47
#2025-11-11|1473.85
#2025-11-12|1471.86
#2025-11-13|1495.06
#2025-11-14|1479.43
#2025-11-17|1488.40
#2025-11-18|1462.25
#2025-11-19|1454.89
#2025-11-20|1457.64
#2025-11-21|1453.37
#2025-11-24|1461.54
#2025-11-25|1477.44
#2025-11-26|1504.39
#2025-11-27|1501.97
#2025-11-28|1503.32
#2025-12-01|1481.48
#2025-12-02|1471.65
#2025-12-03|1462.43
#2025-12-04|1464.80
#2025-12-05|1447.19
#2025-12-08|1443.36
#2025-12-09|1433.79
#2025-12-10|1447.78
#2025-12-11|1438.78
#2025-12-12|1454.09
#2025-12-15|1467.91
#2025-12-16|1450.50
#2025-12-17|1447.60
#2025-12-18|1453.09
#2025-12-19|1450.08
#2025-12-22|1448.11
#2025-12-23|1457.95
#2025-12-24|1466.04
#2025-12-25|1469.25
#2025-12-26|1464.23
#2025-12-29|1466.05
#2025-12-30|1462.21
#2025-12-31|1458.24
#2026-01-01|1458.24
#2026-01-02|1459.41
#2026-01-05|1481.19
#2026-01-06|1482.73
#2026-01-07|1464.00
#2026-01-08|1474.66
#2026-01-09|1467.39