Table Data - NASDAQ New Zealand Index
| Title | NASDAQ New Zealand Index |
|---|---|
| Series ID | NASDAQNQNZ |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:53 PM CDT |
| Notes | For more information about this series, see: NQNZ Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 478.88 |
| 2001-04-02 | 480.74 |
| 2001-04-03 | 484.85 |
| 2001-04-04 | 482.26 |
| 2001-04-05 | 485.97 |
| 2001-04-06 | 484.83 |
| 2001-04-09 | 484.24 |
| 2001-04-10 | 480.41 |
| 2001-04-11 | 481.29 |
| 2001-04-12 | 482.14 |
| 2001-04-13 | . |
| 2001-04-16 | 483.08 |
| 2001-04-17 | 482.86 |
| 2001-04-18 | 488.67 |
| 2001-04-19 | 514.15 |
| 2001-04-20 | 530.38 |
| 2001-04-23 | 516.10 |
| 2001-04-24 | 515.35 |
| 2001-04-25 | 518.51 |
| 2001-04-26 | 520.65 |
| 2001-04-27 | 524.91 |
| 2001-04-30 | 528.61 |
| 2001-05-01 | 532.03 |
| 2001-05-02 | 534.76 |
| 2001-05-03 | 525.85 |
| 2001-05-04 | 514.73 |
| 2001-05-07 | 516.87 |
| 2001-05-08 | 510.57 |
| 2001-05-09 | 514.53 |
| 2001-05-10 | 520.43 |
| 2001-05-11 | 528.55 |
| 2001-05-14 | 517.80 |
| 2001-05-15 | 516.56 |
| 2001-05-16 | 513.26 |
| 2001-05-17 | 519.45 |
| 2001-05-18 | 522.40 |
| 2001-05-21 | 525.74 |
| 2001-05-22 | 518.94 |
| 2001-05-23 | 496.78 |
| 2001-05-24 | 497.77 |
| 2001-05-25 | 502.43 |
| 2001-05-28 | . |
| 2001-05-29 | 497.82 |
| 2001-05-30 | 483.79 |
| 2001-05-31 | 471.15 |
| 2001-06-01 | 473.03 |
| 2001-06-04 | 471.88 |
| 2001-06-05 | 489.24 |
| 2001-06-06 | 498.31 |
| 2001-06-07 | 499.17 |
| 2001-06-08 | 507.97 |
| 2001-06-11 | 501.40 |
| 2001-06-12 | 498.89 |
| 2001-06-13 | 501.48 |
| 2001-06-14 | 491.50 |
| 2001-06-15 | 498.15 |
| 2001-06-18 | 491.52 |
| 2001-06-19 | 483.67 |
| 2001-06-20 | 483.20 |
| 2001-06-21 | 483.12 |
| 2001-06-22 | 491.58 |
| 2001-06-25 | 486.71 |
| 2001-06-26 | 489.21 |
| 2001-06-27 | 486.87 |
| 2001-06-28 | 485.69 |
| 2001-06-29 | 485.47 |
| 2001-07-02 | 483.27 |
| 2001-07-03 | 485.70 |
| 2001-07-04 | . |
| 2001-07-05 | 475.14 |
| 2001-07-06 | 470.47 |
| 2001-07-09 | 467.48 |
| 2001-07-10 | 476.80 |
| 2001-07-11 | 470.44 |
| 2001-07-12 | 473.62 |
| 2001-07-13 | 475.92 |
| 2001-07-16 | 470.66 |
| 2001-07-17 | 470.76 |
| 2001-07-18 | 475.39 |
| 2001-07-19 | 479.63 |
| 2001-07-20 | 474.42 |
| 2001-07-23 | 475.50 |
| 2001-07-24 | 475.94 |
| 2001-07-25 | 481.12 |
| 2001-07-26 | 487.75 |
| 2001-07-27 | 485.52 |
| 2001-07-30 | 488.14 |
| 2001-07-31 | 490.21 |
| 2001-08-01 | 496.33 |
| 2001-08-02 | 498.65 |
| 2001-08-03 | 492.84 |
| 2001-08-06 | 486.08 |
| 2001-08-07 | 484.75 |
| 2001-08-08 | 487.38 |
| 2001-08-09 | 492.63 |
| 2001-08-10 | 498.98 |
| 2001-08-13 | 502.17 |
| 2001-08-14 | 503.82 |
| 2001-08-15 | 504.05 |
| 2001-08-16 | 503.41 |
| 2001-08-17 | 509.48 |
| 2001-08-20 | 504.81 |
| 2001-08-21 | 507.19 |
| 2001-08-22 | 510.30 |
| 2001-08-23 | 511.52 |
| 2001-08-24 | 520.33 |
| 2001-08-27 | 526.00 |
| 2001-08-28 | 520.32 |
| 2001-08-29 | 526.06 |
| 2001-08-30 | 524.86 |
| 2001-08-31 | 515.74 |
| 2001-09-03 | . |
| 2001-09-04 | 505.90 |
| 2001-09-05 | 499.64 |
| 2001-09-06 | 493.45 |
| 2001-09-07 | 489.59 |
| 2001-09-10 | 477.24 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 421.15 |
| 2001-09-18 | 427.59 |
| 2001-09-19 | 430.96 |
| 2001-09-20 | 429.19 |
| 2001-09-21 | 422.36 |
| 2001-09-24 | 418.21 |
| 2001-09-25 | 429.16 |
| 2001-09-26 | 430.51 |
| 2001-09-27 | 420.47 |
| 2001-09-28 | 427.73 |
| 2001-10-01 | 417.14 |
| 2001-10-02 | 426.27 |
| 2001-10-03 | 437.89 |
| 2001-10-04 | 442.43 |
| 2001-10-05 | 445.36 |
| 2001-10-08 | 445.88 |
| 2001-10-09 | 438.47 |
| 2001-10-10 | 437.69 |
| 2001-10-11 | 438.56 |
| 2001-10-12 | 446.32 |
| 2001-10-15 | 449.93 |
| 2001-10-16 | 450.81 |
| 2001-10-17 | 454.23 |
| 2001-10-18 | 444.98 |
| 2001-10-19 | 440.97 |
| 2001-10-22 | 441.39 |
| 2001-10-23 | 444.45 |
| 2001-10-24 | 444.06 |
| 2001-10-25 | 451.68 |
| 2001-10-26 | 451.80 |
| 2001-10-29 | 467.80 |
| 2001-10-30 | 460.50 |
| 2001-10-31 | 467.12 |
| 2001-11-01 | 469.65 |
| 2001-11-02 | 474.32 |
| 2001-11-05 | 479.85 |
| 2001-11-06 | 488.45 |
| 2001-11-07 | 482.11 |
| 2001-11-08 | 474.92 |
| 2001-11-09 | 466.17 |
| 2001-11-12 | 473.55 |
| 2001-11-13 | 493.16 |
| 2001-11-14 | 487.61 |
| 2001-11-15 | 492.03 |
| 2001-11-16 | 489.04 |
| 2001-11-19 | 487.17 |
| 2001-11-20 | 491.40 |
| 2001-11-21 | 486.15 |
| 2001-11-22 | . |
| 2001-11-23 | 482.39 |
| 2001-11-26 | 485.35 |
| 2001-11-27 | 499.19 |
| 2001-11-28 | 505.25 |
| 2001-11-29 | 511.43 |
| 2001-11-30 | 515.27 |
| 2001-12-03 | 504.49 |
| 2001-12-04 | 497.40 |
| 2001-12-05 | 505.80 |
| 2001-12-06 | 514.06 |
| 2001-12-07 | 512.02 |
| 2001-12-10 | 504.17 |
| 2001-12-11 | 513.53 |
| 2001-12-12 | 516.24 |
| 2001-12-13 | 518.32 |
| 2001-12-14 | 511.70 |
| 2001-12-17 | 505.94 |
| 2001-12-18 | 496.97 |
| 2001-12-19 | 501.90 |
| 2001-12-20 | 494.40 |
| 2001-12-21 | 497.60 |
| 2001-12-24 | 501.68 |
| 2001-12-25 | . |
| 2001-12-26 | 502.04 |
| 2001-12-27 | 498.94 |
| 2001-12-28 | 506.48 |
| 2001-12-31 | 506.04 |
| 2002-01-01 | . |
| 2002-01-02 | 511.15 |
| 2002-01-03 | 519.35 |
| 2002-01-04 | 522.56 |
| 2002-01-07 | 531.74 |
| 2002-01-08 | 532.18 |
| 2002-01-09 | 531.87 |
| 2002-01-10 | 540.73 |
| 2002-01-11 | 538.42 |
| 2002-01-14 | 529.75 |
| 2002-01-15 | 529.24 |
| 2002-01-16 | 525.66 |
| 2002-01-17 | 525.53 |
| 2002-01-18 | 536.01 |
| 2002-01-21 | . |
| 2002-01-22 | 544.28 |
| 2002-01-23 | 535.56 |
| 2002-01-24 | 539.03 |
| 2002-01-25 | 533.75 |
| 2002-01-28 | 531.76 |
| 2002-01-29 | 534.40 |
| 2002-01-30 | 525.48 |
| 2002-01-31 | 525.26 |
| 2002-02-01 | 531.30 |
| 2002-02-04 | 534.41 |
| 2002-02-05 | 528.01 |
| 2002-02-06 | 528.39 |
| 2002-02-07 | 514.26 |
| 2002-02-08 | 514.21 |
| 2002-02-11 | 518.31 |
| 2002-02-12 | 517.53 |
| 2002-02-13 | 517.26 |
| 2002-02-14 | 513.18 |
| 2002-02-15 | 511.93 |
| 2002-02-18 | . |
| 2002-02-19 | 512.19 |
| 2002-02-20 | 508.83 |
| 2002-02-21 | 499.34 |
| 2002-02-22 | 498.77 |
| 2002-02-25 | 501.84 |
| 2002-02-26 | 506.73 |
| 2002-02-27 | 500.01 |
| 2002-02-28 | 501.73 |
| 2002-03-01 | 504.34 |
| 2002-03-04 | 504.74 |
| 2002-03-05 | 508.04 |
| 2002-03-06 | 496.80 |
| 2002-03-07 | 511.56 |
| 2002-03-08 | 511.60 |
| 2002-03-11 | 507.29 |
| 2002-03-12 | 514.52 |
| 2002-03-13 | 505.38 |
| 2002-03-14 | 507.41 |
| 2002-03-15 | 514.70 |
| 2002-03-18 | 512.92 |
| 2002-03-19 | 508.63 |
| 2002-03-20 | 517.97 |
| 2002-03-21 | 511.80 |
| 2002-03-22 | 508.21 |
| 2002-03-25 | 511.01 |
| 2002-03-26 | 515.59 |
| 2002-03-27 | 511.15 |
| 2002-03-28 | 513.40 |
| 2002-03-29 | . |
| 2002-04-01 | 515.73 |
| 2002-04-02 | 516.18 |
| 2002-04-03 | 512.69 |
| 2002-04-04 | 514.36 |
| 2002-04-05 | 515.41 |
| 2002-04-08 | 511.13 |
| 2002-04-09 | 512.92 |
| 2002-04-10 | 510.95 |
| 2002-04-11 | 517.84 |
| 2002-04-12 | 514.82 |
| 2002-04-15 | 513.82 |
| 2002-04-16 | 514.28 |
| 2002-04-17 | 522.92 |
| 2002-04-18 | 521.47 |
| 2002-04-19 | 518.05 |
| 2002-04-22 | 519.10 |
| 2002-04-23 | 519.25 |
| 2002-04-24 | 518.40 |
| 2002-04-25 | 522.69 |
| 2002-04-26 | 525.04 |
| 2002-04-29 | 523.06 |
| 2002-04-30 | 521.56 |
| 2002-05-01 | 528.89 |
| 2002-05-02 | 523.92 |
| 2002-05-03 | 523.10 |
| 2002-05-06 | 522.10 |
| 2002-05-07 | 523.59 |
| 2002-05-08 | 526.55 |
| 2002-05-09 | 528.55 |
| 2002-05-10 | 534.87 |
| 2002-05-13 | 538.27 |
| 2002-05-14 | 545.56 |
| 2002-05-15 | 555.63 |
| 2002-05-16 | 550.26 |
| 2002-05-17 | 559.53 |
| 2002-05-20 | 559.98 |
| 2002-05-21 | 562.51 |
| 2002-05-22 | 573.33 |
| 2002-05-23 | 576.31 |
| 2002-05-24 | 570.32 |
| 2002-05-27 | . |
| 2002-05-28 | 572.23 |
| 2002-05-29 | 577.91 |
| 2002-05-30 | 583.66 |
| 2002-05-31 | 588.01 |
| 2002-06-03 | 596.36 |
| 2002-06-04 | 598.34 |
| 2002-06-05 | 589.48 |
| 2002-06-06 | 598.79 |
| 2002-06-07 | 599.77 |
| 2002-06-10 | 602.31 |
| 2002-06-11 | 601.66 |
| 2002-06-12 | 600.84 |
| 2002-06-13 | 599.46 |
| 2002-06-14 | 589.01 |
| 2002-06-17 | 595.03 |
| 2002-06-18 | 607.43 |
| 2002-06-19 | 604.66 |
| 2002-06-20 | 606.97 |
| 2002-06-21 | 607.38 |
| 2002-06-24 | 596.98 |
| 2002-06-25 | 590.15 |
| 2002-06-26 | 572.11 |
| 2002-06-27 | 578.74 |
| 2002-06-28 | 571.22 |
| 2002-07-01 | 575.43 |
| 2002-07-02 | 578.59 |
| 2002-07-03 | 574.07 |
| 2002-07-04 | . |
| 2002-07-05 | 574.31 |
| 2002-07-08 | 588.92 |
| 2002-07-09 | 590.04 |
| 2002-07-10 | 590.62 |
| 2002-07-11 | 571.77 |
| 2002-07-12 | 576.69 |
| 2002-07-15 | 572.62 |
| 2002-07-16 | 569.61 |
| 2002-07-17 | 555.97 |
| 2002-07-18 | 563.93 |
| 2002-07-19 | 565.37 |
| 2002-07-22 | 549.05 |
| 2002-07-23 | 547.59 |
| 2002-07-24 | 522.23 |
| 2002-07-25 | 527.33 |
| 2002-07-26 | 514.68 |
| 2002-07-29 | 528.13 |
| 2002-07-30 | 538.22 |
| 2002-07-31 | 527.49 |
| 2002-08-01 | 524.71 |
| 2002-08-02 | 520.56 |
| 2002-08-05 | 523.15 |
| 2002-08-06 | 512.39 |
| 2002-08-07 | 523.55 |
| 2002-08-08 | 526.02 |
| 2002-08-09 | 535.79 |
| 2002-08-12 | 542.79 |
| 2002-08-13 | 543.27 |
| 2002-08-14 | 543.49 |
| 2002-08-15 | 547.07 |
| 2002-08-16 | 548.17 |
| 2002-08-19 | 552.75 |
| 2002-08-20 | 554.52 |
| 2002-08-21 | 547.53 |
| 2002-08-22 | 552.28 |
| 2002-08-23 | 551.54 |
| 2002-08-26 | 550.63 |
| 2002-08-27 | 558.89 |
| 2002-08-28 | 561.28 |
| 2002-08-29 | 559.14 |
| 2002-08-30 | 557.91 |
| 2002-09-02 | . |
| 2002-09-03 | 564.43 |
| 2002-09-04 | 555.53 |
| 2002-09-05 | 555.04 |
| 2002-09-06 | 551.22 |
| 2002-09-09 | 549.22 |
| 2002-09-10 | 548.40 |
| 2002-09-11 | 554.60 |
| 2002-09-12 | 561.77 |
| 2002-09-13 | 558.51 |
| 2002-09-16 | 553.71 |
| 2002-09-17 | 555.24 |
| 2002-09-18 | 553.79 |
| 2002-09-19 | 554.98 |
| 2002-09-20 | 553.13 |
| 2002-09-23 | 546.58 |
| 2002-09-24 | 542.62 |
| 2002-09-25 | 542.42 |
| 2002-09-26 | 546.92 |
| 2002-09-27 | 544.69 |
| 2002-09-30 | 551.09 |
| 2002-10-01 | 553.69 |
| 2002-10-02 | 560.82 |
| 2002-10-03 | 560.14 |
| 2002-10-04 | 557.73 |
| 2002-10-07 | 564.49 |
| 2002-10-08 | 565.13 |
| 2002-10-09 | 570.15 |
| 2002-10-10 | 564.97 |
| 2002-10-11 | 572.46 |
| 2002-10-14 | 575.71 |
| 2002-10-15 | 576.06 |
| 2002-10-16 | 572.08 |
| 2002-10-17 | 572.37 |
| 2002-10-18 | 577.19 |
| 2002-10-21 | 579.29 |
| 2002-10-22 | 586.84 |
| 2002-10-23 | 588.70 |
| 2002-10-24 | 585.18 |
| 2002-10-25 | 585.78 |
| 2002-10-28 | 588.43 |
| 2002-10-29 | 583.97 |
| 2002-10-30 | 579.51 |
| 2002-10-31 | 585.29 |
| 2002-11-01 | 596.16 |
| 2002-11-04 | 597.57 |
| 2002-11-05 | 565.09 |
| 2002-11-06 | 572.89 |
| 2002-11-07 | 567.58 |
| 2002-11-08 | 569.28 |
| 2002-11-11 | 564.41 |
| 2002-11-12 | 569.00 |
| 2002-11-13 | 575.09 |
| 2002-11-14 | 575.09 |
| 2002-11-15 | 572.10 |
| 2002-11-18 | 573.77 |
| 2002-11-19 | 571.55 |
| 2002-11-20 | 567.35 |
| 2002-11-21 | 569.60 |
| 2002-11-22 | 569.74 |
| 2002-11-25 | 568.08 |
| 2002-11-26 | 564.23 |
| 2002-11-27 | 559.36 |
| 2002-11-28 | . |
| 2002-11-29 | 569.91 |
| 2002-12-02 | 565.95 |
| 2002-12-03 | 558.44 |
| 2002-12-04 | 556.88 |
| 2002-12-05 | 563.26 |
| 2002-12-06 | 563.62 |
| 2002-12-09 | 562.74 |
| 2002-12-10 | 561.35 |
| 2002-12-11 | 557.37 |
| 2002-12-12 | 559.93 |
| 2002-12-13 | 569.05 |
| 2002-12-16 | 564.43 |
| 2002-12-17 | 570.74 |
| 2002-12-18 | 571.37 |
| 2002-12-19 | 580.01 |
| 2002-12-20 | 575.07 |
| 2002-12-23 | 580.22 |
| 2002-12-24 | 583.35 |
| 2002-12-25 | . |
| 2002-12-26 | 584.02 |
| 2002-12-27 | 581.79 |
| 2002-12-30 | 585.04 |
| 2002-12-31 | 588.14 |
| 2003-01-01 | . |
| 2003-01-02 | 588.82 |
| 2003-01-03 | 591.76 |
| 2003-01-06 | 611.95 |
| 2003-01-07 | 615.73 |
| 2003-01-08 | 606.07 |
| 2003-01-09 | 608.18 |
| 2003-01-10 | 617.27 |
| 2003-01-13 | 621.03 |
| 2003-01-14 | 624.07 |
| 2003-01-15 | 623.53 |
| 2003-01-16 | 625.15 |
| 2003-01-17 | 633.29 |
| 2003-01-20 | . |
| 2003-01-21 | 620.91 |
| 2003-01-22 | 619.34 |
| 2003-01-23 | 625.91 |
| 2003-01-24 | 632.65 |
| 2003-01-27 | 630.72 |
| 2003-01-28 | 624.86 |
| 2003-01-29 | 630.93 |
| 2003-01-30 | 619.90 |
| 2003-01-31 | 617.01 |
| 2003-02-03 | 616.85 |
| 2003-02-04 | 631.36 |
| 2003-02-05 | 626.24 |
| 2003-02-06 | 626.35 |
| 2003-02-07 | 620.83 |
| 2003-02-10 | 629.54 |
| 2003-02-11 | 628.09 |
| 2003-02-12 | 624.25 |
| 2003-02-13 | 622.32 |
| 2003-02-14 | 622.79 |
| 2003-02-17 | . |
| 2003-02-18 | 629.36 |
| 2003-02-19 | 631.90 |
| 2003-02-20 | 632.32 |
| 2003-02-21 | 628.46 |
| 2003-02-24 | 628.31 |
| 2003-02-25 | 616.23 |
| 2003-02-26 | 619.80 |
| 2003-02-27 | 620.37 |
| 2003-02-28 | 611.99 |
| 2003-03-03 | 612.09 |
| 2003-03-04 | 621.82 |
| 2003-03-05 | 628.57 |
| 2003-03-06 | 628.64 |
| 2003-03-07 | 624.18 |
| 2003-03-10 | 625.69 |
| 2003-03-11 | 613.75 |
| 2003-03-12 | 605.68 |
| 2003-03-13 | 594.05 |
| 2003-03-14 | 603.82 |
| 2003-03-17 | 601.84 |
| 2003-03-18 | 607.09 |
| 2003-03-19 | 601.00 |
| 2003-03-20 | 605.28 |
| 2003-03-21 | 606.02 |
| 2003-03-24 | 607.10 |
| 2003-03-25 | 604.61 |
| 2003-03-26 | 598.55 |
| 2003-03-27 | 603.28 |
| 2003-03-28 | 606.62 |
| 2003-03-31 | 617.17 |
| 2003-04-01 | 613.34 |
| 2003-04-02 | 617.55 |
| 2003-04-03 | 611.73 |
| 2003-04-04 | 610.43 |
| 2003-04-07 | 615.58 |
| 2003-04-08 | 622.71 |
| 2003-04-09 | 627.23 |
| 2003-04-10 | 617.39 |
| 2003-04-11 | 621.00 |
| 2003-04-14 | 632.34 |
| 2003-04-15 | 639.43 |
| 2003-04-16 | 635.66 |
| 2003-04-17 | 633.17 |
| 2003-04-18 | . |
| 2003-04-21 | 631.12 |
| 2003-04-22 | 635.52 |
| 2003-04-23 | 638.37 |
| 2003-04-24 | 638.28 |
| 2003-04-25 | 636.09 |
| 2003-04-28 | 631.44 |
| 2003-04-29 | 641.15 |
| 2003-04-30 | 653.99 |
| 2003-05-01 | 652.28 |
| 2003-05-02 | 639.88 |
| 2003-05-05 | 648.70 |
| 2003-05-06 | 659.01 |
| 2003-05-07 | 650.99 |
| 2003-05-08 | 663.26 |
| 2003-05-09 | 668.50 |
| 2003-05-12 | 677.77 |
| 2003-05-13 | 677.45 |
| 2003-05-14 | 680.50 |
| 2003-05-15 | 679.78 |
| 2003-05-16 | 684.27 |
| 2003-05-19 | 688.03 |
| 2003-05-20 | 685.99 |
| 2003-05-21 | 690.83 |
| 2003-05-22 | 697.67 |
| 2003-05-23 | 700.64 |
| 2003-05-26 | . |
| 2003-05-27 | 708.43 |
| 2003-05-28 | 699.40 |
| 2003-05-29 | 711.21 |
| 2003-05-30 | 719.26 |
| 2003-06-02 | 723.06 |
| 2003-06-03 | 713.48 |
| 2003-06-04 | 711.30 |
| 2003-06-05 | 716.18 |
| 2003-06-06 | 715.06 |
| 2003-06-09 | 712.57 |
| 2003-06-10 | 709.55 |
| 2003-06-11 | 714.55 |
| 2003-06-12 | 718.48 |
| 2003-06-13 | 722.40 |
| 2003-06-16 | 725.16 |
| 2003-06-17 | 737.30 |
| 2003-06-18 | 739.76 |
| 2003-06-19 | 740.91 |
| 2003-06-20 | 747.02 |
| 2003-06-23 | 745.39 |
| 2003-06-24 | 739.27 |
| 2003-06-25 | 743.52 |
| 2003-06-26 | 735.59 |
| 2003-06-27 | 734.49 |
| 2003-06-30 | 752.63 |
| 2003-07-01 | 758.25 |
| 2003-07-02 | 758.14 |
| 2003-07-03 | 761.18 |
| 2003-07-04 | . |
| 2003-07-07 | 754.53 |
| 2003-07-08 | 742.77 |
| 2003-07-09 | 722.03 |
| 2003-07-10 | 725.63 |
| 2003-07-11 | 733.04 |
| 2003-07-14 | 733.47 |
| 2003-07-15 | 724.29 |
| 2003-07-16 | 715.86 |
| 2003-07-17 | 712.73 |
| 2003-07-18 | 702.63 |
| 2003-07-21 | 718.77 |
| 2003-07-22 | 718.70 |
| 2003-07-23 | 730.96 |
| 2003-07-24 | 747.47 |
| 2003-07-25 | 751.36 |
| 2003-07-28 | 750.33 |
| 2003-07-29 | 748.29 |
| 2003-07-30 | 734.55 |
| 2003-07-31 | 729.90 |
| 2003-08-01 | 742.75 |
| 2003-08-04 | 741.51 |
| 2003-08-05 | 743.10 |
| 2003-08-06 | 748.02 |
| 2003-08-07 | 748.05 |
| 2003-08-08 | 757.12 |
| 2003-08-11 | 764.03 |
| 2003-08-12 | 760.95 |
| 2003-08-13 | 764.21 |
| 2003-08-14 | 760.71 |
| 2003-08-15 | 755.12 |
| 2003-08-18 | 756.15 |
| 2003-08-19 | 756.20 |
| 2003-08-20 | 751.08 |
| 2003-08-21 | 737.97 |
| 2003-08-22 | 733.01 |
| 2003-08-25 | 730.99 |
| 2003-08-26 | 726.90 |
| 2003-08-27 | 718.11 |
| 2003-08-28 | 719.05 |
| 2003-08-29 | 738.21 |
| 2003-09-01 | . |
| 2003-09-02 | 720.57 |
| 2003-09-03 | 726.88 |
| 2003-09-04 | 724.43 |
| 2003-09-05 | 738.53 |
| 2003-09-08 | 739.70 |
| 2003-09-09 | 744.81 |
| 2003-09-10 | 742.20 |
| 2003-09-11 | 740.20 |
| 2003-09-12 | 736.42 |
| 2003-09-15 | 748.04 |
| 2003-09-16 | 742.46 |
| 2003-09-17 | 749.51 |
| 2003-09-18 | 748.35 |
| 2003-09-19 | 763.13 |
| 2003-09-22 | 775.20 |
| 2003-09-23 | 772.08 |
| 2003-09-24 | 774.80 |
| 2003-09-25 | 773.94 |
| 2003-09-26 | 766.64 |
| 2003-09-29 | 763.85 |
| 2003-09-30 | 773.84 |
| 2003-10-01 | 775.29 |
| 2003-10-02 | 775.68 |
| 2003-10-03 | 774.59 |
| 2003-10-06 | 769.87 |
| 2003-10-07 | 774.66 |
| 2003-10-08 | 773.53 |
| 2003-10-09 | 781.53 |
| 2003-10-10 | 777.23 |
| 2003-10-13 | 773.56 |
| 2003-10-14 | 760.09 |
| 2003-10-15 | 762.05 |
| 2003-10-16 | 766.16 |
| 2003-10-17 | 770.74 |
| 2003-10-20 | 769.62 |
| 2003-10-21 | 775.22 |
| 2003-10-22 | 779.87 |
| 2003-10-23 | 778.69 |
| 2003-10-24 | 779.23 |
| 2003-10-27 | 780.19 |
| 2003-10-28 | 779.88 |
| 2003-10-29 | 786.81 |
| 2003-10-30 | 781.83 |
| 2003-10-31 | 783.79 |
| 2003-11-03 | 783.29 |
| 2003-11-04 | 787.30 |
| 2003-11-05 | 794.92 |
| 2003-11-06 | 786.12 |
| 2003-11-07 | 789.47 |
| 2003-11-10 | 796.74 |
| 2003-11-11 | 814.14 |
| 2003-11-12 | 810.55 |
| 2003-11-13 | 818.68 |
| 2003-11-14 | 816.31 |
| 2003-11-17 | 813.61 |
| 2003-11-18 | 823.97 |
| 2003-11-19 | 830.69 |
| 2003-11-20 | 840.26 |
| 2003-11-21 | 833.22 |
| 2003-11-24 | 828.58 |
| 2003-11-25 | 828.92 |
| 2003-11-26 | 840.08 |
| 2003-11-27 | . |
| 2003-11-28 | 840.47 |
| 2003-12-01 | 849.17 |
| 2003-12-02 | 848.68 |
| 2003-12-03 | 846.72 |
| 2003-12-04 | 843.57 |
| 2003-12-05 | 840.96 |
| 2003-12-08 | 841.77 |
| 2003-12-09 | 845.61 |
| 2003-12-10 | 847.34 |
| 2003-12-11 | 839.60 |
| 2003-12-12 | 849.25 |
| 2003-12-15 | 858.09 |
| 2003-12-16 | 855.90 |
| 2003-12-17 | 850.26 |
| 2003-12-18 | 851.06 |
| 2003-12-19 | 847.71 |
| 2003-12-22 | 851.42 |
| 2003-12-23 | 855.16 |
| 2003-12-24 | 867.87 |
| 2003-12-25 | . |
| 2003-12-26 | 868.74 |
| 2003-12-29 | 870.37 |
| 2003-12-30 | 879.44 |
| 2003-12-31 | 889.11 |
| 2004-01-01 | . |
| 2004-01-02 | 891.28 |
| 2004-01-05 | 908.59 |
| 2004-01-06 | 919.92 |
| 2004-01-07 | 921.45 |
| 2004-01-08 | 912.70 |
| 2004-01-09 | 923.33 |
| 2004-01-12 | 926.90 |
| 2004-01-13 | 919.81 |
| 2004-01-14 | 908.23 |
| 2004-01-15 | 911.00 |
| 2004-01-16 | 911.40 |
| 2004-01-19 | . |
| 2004-01-20 | 922.57 |
| 2004-01-21 | 923.16 |
| 2004-01-22 | 920.45 |
| 2004-01-23 | 922.40 |
| 2004-01-26 | 920.44 |
| 2004-01-27 | 935.57 |
| 2004-01-28 | 939.35 |
| 2004-01-29 | 915.83 |
| 2004-01-30 | 918.93 |
| 2004-02-02 | 918.76 |
| 2004-02-03 | 924.75 |
| 2004-02-04 | 917.35 |
| 2004-02-05 | 929.13 |
| 2004-02-06 | 932.77 |
| 2004-02-09 | 950.04 |
| 2004-02-10 | 952.43 |
| 2004-02-11 | 939.32 |
| 2004-02-12 | 936.81 |
| 2004-02-13 | 948.89 |
| 2004-02-16 | . |
| 2004-02-17 | 947.51 |
| 2004-02-18 | 955.48 |
| 2004-02-19 | 948.77 |
| 2004-02-20 | 929.80 |
| 2004-02-23 | 920.83 |
| 2004-02-24 | 925.84 |
| 2004-02-25 | 929.76 |
| 2004-02-26 | 928.69 |
| 2004-02-27 | 931.16 |
| 2004-03-01 | 930.87 |
| 2004-03-02 | 929.02 |
| 2004-03-03 | 904.90 |
| 2004-03-04 | 909.27 |
| 2004-03-05 | 922.43 |
| 2004-03-08 | 917.57 |
| 2004-03-09 | 935.75 |
| 2004-03-10 | 913.74 |
| 2004-03-11 | 894.89 |
| 2004-03-12 | 898.25 |
| 2004-03-15 | 889.54 |
| 2004-03-16 | 899.81 |
| 2004-03-17 | 895.14 |
| 2004-03-18 | 910.83 |
| 2004-03-19 | 906.29 |
| 2004-03-22 | 914.05 |
| 2004-03-23 | 912.73 |
| 2004-03-24 | 901.30 |
| 2004-03-25 | 896.25 |
| 2004-03-26 | 900.25 |
| 2004-03-29 | 907.00 |
| 2004-03-30 | 921.01 |
| 2004-03-31 | 931.61 |
| 2004-04-01 | 935.26 |
| 2004-04-02 | 923.75 |
| 2004-04-05 | 906.80 |
| 2004-04-06 | 921.77 |
| 2004-04-07 | 926.42 |
| 2004-04-08 | 921.06 |
| 2004-04-09 | . |
| 2004-04-12 | 926.10 |
| 2004-04-13 | 910.52 |
| 2004-04-14 | 881.42 |
| 2004-04-15 | 891.81 |
| 2004-04-16 | 895.94 |
| 2004-04-19 | 905.26 |
| 2004-04-20 | 894.55 |
| 2004-04-21 | 890.13 |
| 2004-04-22 | 886.93 |
| 2004-04-23 | 888.52 |
| 2004-04-26 | 892.00 |
| 2004-04-27 | 893.27 |
| 2004-04-28 | 887.49 |
| 2004-04-29 | 879.61 |
| 2004-04-30 | 884.66 |
| 2004-05-03 | 879.08 |
| 2004-05-04 | 892.95 |
| 2004-05-05 | 895.95 |
| 2004-05-06 | 893.10 |
| 2004-05-07 | 866.99 |
| 2004-05-10 | 841.73 |
| 2004-05-11 | 833.94 |
| 2004-05-12 | 844.79 |
| 2004-05-13 | 831.17 |
| 2004-05-14 | 830.43 |
| 2004-05-17 | 840.60 |
| 2004-05-18 | 831.42 |
| 2004-05-19 | 857.51 |
| 2004-05-20 | 849.58 |
| 2004-05-21 | 858.84 |
| 2004-05-24 | 858.25 |
| 2004-05-25 | 858.97 |
| 2004-05-26 | 859.03 |
| 2004-05-27 | 887.77 |
| 2004-05-28 | 878.26 |
| 2004-05-31 | . |
| 2004-06-01 | 876.60 |
| 2004-06-02 | 869.75 |
| 2004-06-03 | 869.31 |
| 2004-06-04 | 866.83 |
| 2004-06-07 | 879.98 |
| 2004-06-08 | 877.95 |
| 2004-06-09 | 864.13 |
| 2004-06-10 | 884.18 |
| 2004-06-11 | . |
| 2004-06-14 | 884.95 |
| 2004-06-15 | 882.24 |
| 2004-06-16 | 883.90 |
| 2004-06-17 | 880.26 |
| 2004-06-18 | 886.64 |
| 2004-06-21 | 887.75 |
| 2004-06-22 | 890.54 |
| 2004-06-23 | 892.55 |
| 2004-06-24 | 901.73 |
| 2004-06-25 | 909.24 |
| 2004-06-28 | 913.95 |
| 2004-06-29 | 903.30 |
| 2004-06-30 | 918.45 |
| 2004-07-01 | 923.51 |
| 2004-07-02 | 934.31 |
| 2004-07-05 | . |
| 2004-07-06 | 940.76 |
| 2004-07-07 | 954.17 |
| 2004-07-08 | 952.26 |
| 2004-07-09 | 950.24 |
| 2004-07-12 | 954.91 |
| 2004-07-13 | 948.14 |
| 2004-07-14 | 941.08 |
| 2004-07-15 | 937.75 |
| 2004-07-16 | 955.68 |
| 2004-07-19 | 955.67 |
| 2004-07-20 | 964.05 |
| 2004-07-21 | 943.07 |
| 2004-07-22 | 959.73 |
| 2004-07-23 | 938.06 |
| 2004-07-26 | 942.60 |
| 2004-07-27 | 939.07 |
| 2004-07-28 | 940.12 |
| 2004-07-29 | 949.40 |
| 2004-07-30 | 952.63 |
| 2004-08-02 | 957.93 |
| 2004-08-03 | 969.53 |
| 2004-08-04 | 970.55 |
| 2004-08-05 | 973.22 |
| 2004-08-06 | 973.50 |
| 2004-08-09 | 971.62 |
| 2004-08-10 | 974.66 |
| 2004-08-11 | 973.98 |
| 2004-08-12 | 981.11 |
| 2004-08-13 | 989.85 |
| 2004-08-16 | 984.76 |
| 2004-08-17 | 982.19 |
| 2004-08-18 | 976.73 |
| 2004-08-19 | 985.96 |
| 2004-08-20 | 984.45 |
| 2004-08-23 | 976.78 |
| 2004-08-24 | 955.91 |
| 2004-08-25 | 950.79 |
| 2004-08-26 | 948.50 |
| 2004-08-27 | 953.13 |
| 2004-08-30 | 944.20 |
| 2004-08-31 | 950.33 |
| 2004-09-01 | 952.64 |
| 2004-09-02 | 933.87 |
| 2004-09-03 | 925.88 |
| 2004-09-06 | . |
| 2004-09-07 | 931.73 |
| 2004-09-08 | 938.47 |
| 2004-09-09 | 949.45 |
| 2004-09-10 | 962.64 |
| 2004-09-13 | 949.53 |
| 2004-09-14 | 964.89 |
| 2004-09-15 | 959.69 |
| 2004-09-16 | 967.68 |
| 2004-09-17 | 971.13 |
| 2004-09-20 | 977.84 |
| 2004-09-21 | 986.37 |
| 2004-09-22 | 990.97 |
| 2004-09-23 | 994.39 |
| 2004-09-24 | 996.63 |
| 2004-09-27 | 996.64 |
| 2004-09-28 | 1005.51 |
| 2004-09-29 | 1006.59 |
| 2004-09-30 | 1017.01 |
| 2004-10-01 | 1017.60 |
| 2004-10-04 | 1012.64 |
| 2004-10-05 | 1021.64 |
| 2004-10-06 | 1024.27 |
| 2004-10-07 | 1022.04 |
| 2004-10-08 | 1032.11 |
| 2004-10-11 | 1033.68 |
| 2004-10-12 | 1028.84 |
| 2004-10-13 | 1017.54 |
| 2004-10-14 | 1031.67 |
| 2004-10-15 | 1027.70 |
| 2004-10-18 | 1021.65 |
| 2004-10-19 | 1016.55 |
| 2004-10-20 | 1026.15 |
| 2004-10-21 | 1031.39 |
| 2004-10-22 | 1026.05 |
| 2004-10-25 | 1036.84 |
| 2004-10-26 | 1019.08 |
| 2004-10-27 | 1022.79 |
| 2004-10-28 | 1010.04 |
| 2004-10-29 | 1011.15 |
| 2004-11-01 | 1016.75 |
| 2004-11-02 | 1029.78 |
| 2004-11-03 | 1039.45 |
| 2004-11-04 | 1053.96 |
| 2004-11-05 | 1049.38 |
| 2004-11-08 | 1052.29 |
| 2004-11-09 | 1056.83 |
| 2004-11-10 | 1044.85 |
| 2004-11-11 | 1053.75 |
| 2004-11-12 | 1065.47 |
| 2004-11-15 | 1072.35 |
| 2004-11-16 | 1069.50 |
| 2004-11-17 | 1078.76 |
| 2004-11-18 | 1079.70 |
| 2004-11-19 | 1097.89 |
| 2004-11-22 | 1097.48 |
| 2004-11-23 | 1094.48 |
| 2004-11-24 | 1099.38 |
| 2004-11-25 | . |
| 2004-11-26 | 1120.97 |
| 2004-11-29 | 1117.06 |
| 2004-11-30 | 1118.62 |
| 2004-12-01 | 1125.25 |
| 2004-12-02 | 1134.81 |
| 2004-12-03 | 1134.97 |
| 2004-12-06 | 1141.69 |
| 2004-12-07 | 1135.14 |
| 2004-12-08 | 1103.13 |
| 2004-12-09 | 1103.36 |
| 2004-12-10 | 1101.80 |
| 2004-12-13 | 1113.51 |
| 2004-12-14 | 1107.31 |
| 2004-12-15 | 1118.27 |
| 2004-12-16 | 1109.85 |
| 2004-12-17 | 1111.64 |
| 2004-12-20 | 1114.17 |
| 2004-12-21 | 1104.09 |
| 2004-12-22 | 1115.65 |
| 2004-12-23 | 1119.71 |
| 2004-12-24 | . |
| 2004-12-27 | 1132.34 |
| 2004-12-28 | 1135.88 |
| 2004-12-29 | 1139.24 |
| 2004-12-30 | 1148.64 |
| 2004-12-31 | 1163.20 |
| 2005-01-03 | 1149.43 |
| 2005-01-04 | 1135.90 |
| 2005-01-05 | 1143.23 |
| 2005-01-06 | 1134.41 |
| 2005-01-07 | 1130.79 |
| 2005-01-10 | 1122.48 |
| 2005-01-11 | 1133.38 |
| 2005-01-12 | 1135.99 |
| 2005-01-13 | 1140.02 |
| 2005-01-14 | 1122.43 |
| 2005-01-17 | . |
| 2005-01-18 | 1127.47 |
| 2005-01-19 | 1134.03 |
| 2005-01-20 | 1129.71 |
| 2005-01-21 | 1144.54 |
| 2005-01-24 | 1149.11 |
| 2005-01-25 | 1148.33 |
| 2005-01-26 | 1166.36 |
| 2005-01-27 | 1150.07 |
#2005-01-28|1148.75
#2005-01-31|1142.37
#2005-02-01|1145.92
#2005-02-02|1145.06
#2005-02-03|1145.82
#2005-02-04|1165.85
#2005-02-07|1162.41
#2005-02-08|1150.67
#2005-02-09|1169.74
#2005-02-10|1173.81
#2005-02-11|1177.48
#2005-02-14|1193.35
#2005-02-15|1182.40
#2005-02-16|1171.58
#2005-02-17|1185.53
#2005-02-18|1186.60
#2005-02-21| .
#2005-02-22|1199.02
#2005-02-23|1184.15
#2005-02-24|1183.03
#2005-02-25|1186.37
#2005-02-28|1209.11
#2005-03-01|1202.82
#2005-03-02|1204.14
#2005-03-03|1208.51
#2005-03-04|1221.54
#2005-03-07|1226.12
#2005-03-08|1244.89
#2005-03-09|1239.86
#2005-03-10|1223.69
#2005-03-11|1205.34
#2005-03-14|1201.67
#2005-03-15|1211.12
#2005-03-16|1215.66
#2005-03-17|1201.87
#2005-03-18|1202.99
#2005-03-21|1191.61
#2005-03-22|1191.92
#2005-03-23|1153.45
#2005-03-24|1131.88
#2005-03-25| .
#2005-03-28|1121.28
#2005-03-29|1120.59
#2005-03-30|1115.26
#2005-03-31|1114.31
#2005-04-01|1108.73
#2005-04-04|1101.05
#2005-04-05|1107.87
#2005-04-06|1116.43
#2005-04-07|1122.99
#2005-04-08|1122.10
#2005-04-11|1127.19
#2005-04-12|1121.89
#2005-04-13|1129.05
#2005-04-14|1123.81
#2005-04-15|1107.99
#2005-04-18|1087.59
#2005-04-19|1098.79
#2005-04-20|1107.42
#2005-04-21|1102.77
#2005-04-22|1109.16
#2005-04-25|1103.85
#2005-04-26|1096.08
#2005-04-27|1095.80
#2005-04-28|1106.16
#2005-04-29|1120.28
#2005-05-02|1119.14
#2005-05-03|1115.40
#2005-05-04|1122.29
#2005-05-05|1108.62
#2005-05-06|1092.57
#2005-05-09|1078.44
#2005-05-10|1086.85
#2005-05-11|1091.64
#2005-05-12|1082.35
#2005-05-13|1076.37
#2005-05-16|1068.17
#2005-05-17|1074.35
#2005-05-18|1077.68
#2005-05-19|1085.38
#2005-05-20|1086.62
#2005-05-23|1103.23
#2005-05-24|1106.46
#2005-05-25|1109.63
#2005-05-26|1093.76
#2005-05-27|1107.55
#2005-05-30| .
#2005-05-31|1085.94
#2005-06-01|1066.31
#2005-06-02|1081.27
#2005-06-03|1094.26
#2005-06-06|1105.09
#2005-06-07|1110.59
#2005-06-08|1114.29
#2005-06-09|1106.81
#2005-06-10|1093.87
#2005-06-13|1091.04
#2005-06-14|1110.46
#2005-06-15|1120.82
#2005-06-16|1135.72
#2005-06-17|1145.03
#2005-06-20|1136.38
#2005-06-21|1141.93
#2005-06-22|1143.46
#2005-06-23|1125.22
#2005-06-24|1109.46
#2005-06-27|1112.22
#2005-06-28|1100.74
#2005-06-29|1107.18
#2005-06-30|1116.57
#2005-07-01|1092.98
#2005-07-04| .
#2005-07-05|1098.53
#2005-07-06|1101.70
#2005-07-07|1089.58
#2005-07-08|1088.14
#2005-07-11|1104.50
#2005-07-12|1121.64
#2005-07-13|1105.65
#2005-07-14|1113.84
#2005-07-15|1111.39
#2005-07-18|1116.26
#2005-07-19|1100.32
#2005-07-20|1100.26
#2005-07-21|1114.57
#2005-07-22|1125.10
#2005-07-25|1126.44
#2005-07-26|1134.18
#2005-07-27|1132.05
#2005-07-28|1131.54
#2005-07-29|1136.40
#2005-08-01|1140.52
#2005-08-02|1138.88
#2005-08-03|1141.68
#2005-08-04|1145.54
#2005-08-05|1138.98
#2005-08-08|1138.25
#2005-08-09|1135.30
#2005-08-10|1134.75
#2005-08-11|1150.44
#2005-08-12|1157.68
#2005-08-15|1153.84
#2005-08-16|1158.68
#2005-08-17|1163.27
#2005-08-18|1151.66
#2005-08-19|1141.76
#2005-08-22|1158.95
#2005-08-23|1160.84
#2005-08-24|1159.68
#2005-08-25|1159.80
#2005-08-26|1144.85
#2005-08-29|1120.92
#2005-08-30|1119.48
#2005-08-31|1126.96
#2005-09-01|1151.55
#2005-09-02|1157.02
#2005-09-05| .
#2005-09-06|1153.64
#2005-09-07|1150.93
#2005-09-08|1156.10
#2005-09-09|1161.58
#2005-09-12|1149.20
#2005-09-13|1147.02
#2005-09-14|1172.29
#2005-09-15|1167.95
#2005-09-16|1174.34
#2005-09-19|1164.21
#2005-09-20|1157.40
#2005-09-21|1164.65
#2005-09-22|1146.66
#2005-09-23|1133.98
#2005-09-26|1123.21
#2005-09-27|1122.26
#2005-09-28|1136.28
#2005-09-29|1143.04
#2005-09-30|1152.85
#2005-10-03|1149.82
#2005-10-04|1159.63
#2005-10-05|1151.34
#2005-10-06|1144.20
#2005-10-07|1138.89
#2005-10-10|1146.67
#2005-10-11|1138.12
#2005-10-12|1153.84
#2005-10-13|1121.78
#2005-10-14|1124.61
#2005-10-17|1128.31
#2005-10-18|1119.62
#2005-10-19|1110.50
#2005-10-20|1107.47
#2005-10-21|1091.64
#2005-10-24|1092.34
#2005-10-25|1106.17
#2005-10-26|1115.50
#2005-10-27|1116.06
#2005-10-28|1106.48
#2005-10-31|1107.30
#2005-11-01|1104.79
#2005-11-02|1089.81
#2005-11-03|1102.49
#2005-11-04|1091.32
#2005-11-07|1085.62
#2005-11-08|1087.44
#2005-11-09|1082.31
#2005-11-10|1080.81
#2005-11-11|1077.30
#2005-11-14|1076.60
#2005-11-15|1089.16
#2005-11-16|1100.27
#2005-11-17|1101.50
#2005-11-18|1098.88
#2005-11-21|1108.94
#2005-11-22|1105.89
#2005-11-23|1109.34
#2005-11-24| .
#2005-11-25|1117.87
#2005-11-28|1110.50
#2005-11-29|1109.24
#2005-11-30|1115.34
#2005-12-01|1110.50
#2005-12-02|1121.24
#2005-12-05|1122.02
#2005-12-06|1105.13
#2005-12-07|1089.02
#2005-12-08|1080.48
#2005-12-09|1068.90
#2005-12-12|1077.92
#2005-12-13|1077.54
#2005-12-14|1083.09
#2005-12-15|1073.42
#2005-12-16|1088.74
#2005-12-19|1100.82
#2005-12-20|1091.28
#2005-12-21|1080.24
#2005-12-22|1066.35
#2005-12-23|1066.01
#2005-12-26| .
#2005-12-27|1070.05
#2005-12-28|1094.67
#2005-12-29|1100.28
#2005-12-30|1104.97
#2006-01-02| .
#2006-01-03|1105.46
#2006-01-04|1112.44
#2006-01-05|1107.49
#2006-01-06|1110.19
#2006-01-09|1113.84
#2006-01-10|1119.29
#2006-01-11|1124.13
#2006-01-12|1118.79
#2006-01-13|1117.48
#2006-01-16| .
#2006-01-17|1101.12
#2006-01-18|1089.31
#2006-01-19|1084.53
#2006-01-20|1076.77
#2006-01-23|1070.86
#2006-01-24|1069.21
#2006-01-25|1076.45
#2006-01-26|1078.21
#2006-01-27|1080.57
#2006-01-30|1076.35
#2006-01-31|1083.85
#2006-02-01|1088.17
#2006-02-02|1108.72
#2006-02-03|1096.26
#2006-02-06|1089.72
#2006-02-07|1082.18
#2006-02-08|1067.70
#2006-02-09|1068.89
#2006-02-10|1067.73
#2006-02-13|1069.46
#2006-02-14|1058.16
#2006-02-15|1056.95
#2006-02-16|1036.34
#2006-02-17|1045.91
#2006-02-20| .
#2006-02-21|1042.02
#2006-02-22|1048.53
#2006-02-23|1047.91
#2006-02-24|1047.27
#2006-02-27|1032.99
#2006-02-28|1046.40
#2006-03-01|1047.23
#2006-03-02|1052.94
#2006-03-03|1051.50
#2006-03-06|1046.93
#2006-03-07|1042.47
#2006-03-08|1042.44
#2006-03-09|1045.86
#2006-03-10|1036.29
#2006-03-13|1044.36
#2006-03-14|1058.63
#2006-03-15|1065.09
#2006-03-16|1046.69
#2006-03-17|1039.41
#2006-03-20|1020.09
#2006-03-21|1011.43
#2006-03-22|1027.17
#2006-03-23|1026.28
#2006-03-24|1008.82
#2006-03-27|1011.05
#2006-03-28|1024.49
#2006-03-29|1017.89
#2006-03-30|1036.09
#2006-03-31|1042.14
#2006-04-03|1048.67
#2006-04-04|1047.83
#2006-04-05|1064.76
#2006-04-06|1071.89
#2006-04-07|1070.30
#2006-04-10|1059.04
#2006-04-11|1056.53
#2006-04-12|1069.86
#2006-04-13|1066.92
#2006-04-14| .
#2006-04-17|1076.41
#2006-04-18|1078.58
#2006-04-19|1081.80
#2006-04-20|1056.38
#2006-04-21|1074.38
#2006-04-24|1076.68
#2006-04-25|1065.76
#2006-04-26|1091.37
#2006-04-27|1096.93
#2006-04-28|1108.64
#2006-05-01|1109.78
#2006-05-02|1105.07
#2006-05-03|1103.00
#2006-05-04|1083.22
#2006-05-05|1063.23
#2006-05-08|1064.66
#2006-05-09|1061.20
#2006-05-10|1057.64
#2006-05-11|1057.48
#2006-05-12|1045.91
#2006-05-15|1015.77
#2006-05-16|1018.57
#2006-05-17|1021.33
#2006-05-18|1024.09
#2006-05-19|1029.13
#2006-05-22|1020.26
#2006-05-23|1012.25
#2006-05-24|1030.84
#2006-05-25|1033.99
#2006-05-26|1032.77
#2006-05-29| .
#2006-05-30|1042.80
#2006-05-31|1037.28
#2006-06-01|1031.96
#2006-06-02|1037.72
#2006-06-05|1037.97
#2006-06-06|1019.52
#2006-06-07|1032.45
#2006-06-08|1029.01
#2006-06-09|1030.63
#2006-06-12|1021.85
#2006-06-13|1007.42
#2006-06-14| 998.39
#2006-06-15| 981.25
#2006-06-16| 987.75
#2006-06-19| 985.62
#2006-06-20| 984.35
#2006-06-21| 979.54
#2006-06-22| 979.64
#2006-06-23| 969.53
#2006-06-26| 966.30
#2006-06-27| 977.47
#2006-06-28| 946.50
#2006-06-29| 951.83
#2006-06-30| 974.34
#2006-07-03| 974.12
#2006-07-04| .
#2006-07-05| 969.80
#2006-07-06| 969.62
#2006-07-07| 989.99
#2006-07-10| 993.28
#2006-07-11|1004.85
#2006-07-12|1008.04
#2006-07-13|1015.91
#2006-07-14|1001.56
#2006-07-17| 995.63
#2006-07-18| 992.79
#2006-07-19| 979.01
#2006-07-20| 980.46
#2006-07-21| 983.92
#2006-07-24| 978.23
#2006-07-25| 990.12
#2006-07-26| 986.25
#2006-07-27| 980.77
#2006-07-28| 974.76
#2006-07-31| 981.76
#2006-08-01| 984.55
#2006-08-02| 985.29
#2006-08-03| 991.10
#2006-08-04| 995.26
#2006-08-07| 984.59
#2006-08-08| 994.87
#2006-08-09| 992.09
#2006-08-10| 991.84
#2006-08-11| 992.12
#2006-08-14| 978.86
#2006-08-15| 986.73
#2006-08-16| 998.14
#2006-08-17| 995.25
#2006-08-18| 983.48
#2006-08-21| 973.56
#2006-08-22| 971.07
#2006-08-23| 983.99
#2006-08-24| 985.01
#2006-08-25| 989.55
#2006-08-28| 978.54
#2006-08-29| 990.28
#2006-08-30|1005.28
#2006-08-31|1019.03
#2006-09-01|1022.43
#2006-09-04| .
#2006-09-05|1016.30
#2006-09-06|1014.57
#2006-09-07|1011.40
#2006-09-08| 997.52
#2006-09-11|1000.32
#2006-09-12|1003.73
#2006-09-13|1009.92
#2006-09-14|1031.77
#2006-09-15|1045.71
#2006-09-18|1048.50
#2006-09-19|1051.32
#2006-09-20|1035.76
#2006-09-21|1042.45
#2006-09-22|1029.01
#2006-09-25|1038.38
#2006-09-26|1045.78
#2006-09-27|1044.03
#2006-09-28|1045.93
#2006-09-29|1042.20
#2006-10-02|1050.43
#2006-10-03|1056.97
#2006-10-04|1056.19
#2006-10-05|1059.58
#2006-10-06|1048.67
#2006-10-09|1044.01
#2006-10-10|1049.41
#2006-10-11|1056.52
#2006-10-12|1054.54
#2006-10-13|1058.38
#2006-10-16|1067.91
#2006-10-17|1080.73
#2006-10-18|1077.51
#2006-10-19|1087.04
#2006-10-20|1086.26
#2006-10-23|1080.32
#2006-10-24|1077.23
#2006-10-25|1075.86
#2006-10-26|1076.77
#2006-10-27|1087.17
#2006-10-30|1107.89
#2006-10-31|1121.62
#2006-11-01|1133.99
#2006-11-02|1118.70
#2006-11-03|1117.79
#2006-11-06|1121.84
#2006-11-07|1137.09
#2006-11-08|1127.65
#2006-11-09|1119.73
#2006-11-10|1129.53
#2006-11-13|1098.32
#2006-11-14|1104.34
#2006-11-15|1100.25
#2006-11-16|1101.03
#2006-11-17|1098.37
#2006-11-20|1104.67
#2006-11-21|1106.22
#2006-11-22|1110.73
#2006-11-23| .
#2006-11-24|1120.19
#2006-11-27|1108.08
#2006-11-28|1122.01
#2006-11-29|1131.70
#2006-11-30|1148.74
#2006-12-01|1146.21
#2006-12-04|1142.48
#2006-12-05|1145.33
#2006-12-06|1143.95
#2006-12-07|1147.80
#2006-12-08|1167.73
#2006-12-11|1158.55
#2006-12-12|1177.71
#2006-12-13|1184.96
#2006-12-14|1191.01
#2006-12-15|1200.37
#2006-12-18|1202.73
#2006-12-19|1206.78
#2006-12-20|1222.12
#2006-12-21|1223.54
#2006-12-22|1230.70
#2006-12-25| .
#2006-12-26|1230.26
#2006-12-27|1238.07
#2006-12-28|1246.24
#2006-12-29|1248.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1248.42
#2007-01-04|1225.52
#2007-01-05|1210.04
#2007-01-08|1207.78
#2007-01-09|1219.89
#2007-01-10|1215.28
#2007-01-11|1219.91
#2007-01-12|1217.36
#2007-01-15| .
#2007-01-16|1229.96
#2007-01-17|1224.62
#2007-01-18|1238.13
#2007-01-19|1237.14
#2007-01-22|1257.61
#2007-01-23|1265.11
#2007-01-24|1260.58
#2007-01-25|1268.60
#2007-01-26|1256.55
#2007-01-29|1261.79
#2007-01-30|1243.08
#2007-01-31|1247.15
#2007-02-01|1235.01
#2007-02-02|1227.36
#2007-02-05|1235.14
#2007-02-06|1227.91
#2007-02-07|1258.69
#2007-02-08|1250.00
#2007-02-09|1248.08
#2007-02-12|1247.52
#2007-02-13|1255.45
#2007-02-14|1267.31
#2007-02-15|1274.37
#2007-02-16|1269.34
#2007-02-19| .
#2007-02-20|1254.80
#2007-02-21|1256.28
#2007-02-22|1251.74
#2007-02-23|1262.63
#2007-02-26|1265.55
#2007-02-27|1252.96
#2007-02-28|1227.28
#2007-03-01|1218.66
#2007-03-02|1226.21
#2007-03-05|1185.03
#2007-03-06|1190.21
#2007-03-07|1207.74
#2007-03-08|1209.62
#2007-03-09|1220.26
#2007-03-12|1229.17
#2007-03-13|1242.27
#2007-03-14|1211.10
#2007-03-15|1215.95
#2007-03-16|1216.20
#2007-03-19|1225.34
#2007-03-20|1223.76
#2007-03-21|1230.24
#2007-03-22|1256.47
#2007-03-23|1248.36
#2007-03-26|1265.81
#2007-03-27|1279.99
#2007-03-28|1257.83
#2007-03-29|1264.53
#2007-03-30|1263.79
#2007-04-02|1286.00
#2007-04-03|1297.79
#2007-04-04|1297.42
#2007-04-05|1301.30
#2007-04-06| .
#2007-04-09|1294.83
#2007-04-10|1307.19
#2007-04-11|1297.46
#2007-04-12|1306.65
#2007-04-13|1321.27
#2007-04-16|1327.64
#2007-04-17|1337.14
#2007-04-18|1339.21
#2007-04-19|1337.42
#2007-04-20|1340.73
#2007-04-23|1348.95
#2007-04-24|1330.07
#2007-04-25|1336.16
#2007-04-26|1325.06
#2007-04-27|1334.46
#2007-04-30|1340.93
#2007-05-01|1337.94
#2007-05-02|1333.88
#2007-05-03|1334.16
#2007-05-04|1335.24
#2007-05-07|1338.37
#2007-05-08|1342.98
#2007-05-09|1338.90
#2007-05-10|1343.28
#2007-05-11|1335.99
#2007-05-14|1349.91
#2007-05-15|1341.76
#2007-05-16|1340.32
#2007-05-17|1349.35
#2007-05-18|1350.48
#2007-05-21|1352.53
#2007-05-22|1351.44
#2007-05-23|1367.61
#2007-05-24|1367.14
#2007-05-25|1360.95
#2007-05-28| .
#2007-05-29|1359.77
#2007-05-30|1353.28
#2007-05-31|1371.91
#2007-06-01|1380.53
#2007-06-04|1387.60
#2007-06-05|1400.37
#2007-06-06|1394.45
#2007-06-07|1384.59
#2007-06-08|1365.39
#2007-06-11|1355.79
#2007-06-12|1369.70
#2007-06-13|1355.48
#2007-06-14|1358.76
#2007-06-15|1372.99
#2007-06-18|1403.18
#2007-06-19|1411.99
#2007-06-20|1424.57
#2007-06-21|1409.61
#2007-06-22|1412.57
#2007-06-25|1406.82
#2007-06-26|1401.95
#2007-06-27|1369.90
#2007-06-28|1385.13
#2007-06-29|1405.38
#2007-07-02|1417.50
#2007-07-03|1421.33
#2007-07-04| .
#2007-07-05|1427.35
#2007-07-06|1419.23
#2007-07-09|1414.28
#2007-07-10|1414.54
#2007-07-11|1411.78
#2007-07-12|1423.21
#2007-07-13|1430.11
#2007-07-16|1437.34
#2007-07-17|1445.78
#2007-07-18|1448.01
#2007-07-19|1458.83
#2007-07-20|1478.61
#2007-07-23|1485.57
#2007-07-24|1502.89
#2007-07-25|1491.27
#2007-07-26|1470.29
#2007-07-27|1399.54
#2007-07-30|1383.11
#2007-07-31|1388.80
#2007-08-01|1358.92
#2007-08-02|1358.65
#2007-08-03|1349.67
#2007-08-06|1326.29
#2007-08-07|1348.29
#2007-08-08|1347.87
#2007-08-09|1341.50
#2007-08-10|1305.80
#2007-08-13|1280.91
#2007-08-14|1262.34
#2007-08-15|1222.85
#2007-08-16|1142.41
#2007-08-17|1134.30
#2007-08-20|1179.28
#2007-08-21|1189.09
#2007-08-22|1194.27
#2007-08-23|1236.60
#2007-08-24|1228.94
#2007-08-27|1232.72
#2007-08-28|1213.25
#2007-08-29|1201.22
#2007-08-30|1213.58
#2007-08-31|1209.21
#2007-09-03| .
#2007-09-04|1214.19
#2007-09-05|1196.38
#2007-09-06|1195.07
#2007-09-07|1199.14
#2007-09-10|1198.94
#2007-09-11|1218.01
#2007-09-12|1231.46
#2007-09-13|1242.92
#2007-09-14|1238.63
#2007-09-17|1238.44
#2007-09-18|1224.31
#2007-09-19|1282.43
#2007-09-20|1313.51
#2007-09-21|1324.03
#2007-09-24|1285.23
#2007-09-25|1271.38
#2007-09-26|1295.73
#2007-09-27|1303.67
#2007-09-28|1311.82
#2007-10-01|1333.09
#2007-10-02|1338.91
#2007-10-03|1339.59
#2007-10-04|1324.32
#2007-10-05|1327.08
#2007-10-08|1332.79
#2007-10-09|1326.68
#2007-10-10|1328.62
#2007-10-11|1351.26
#2007-10-12|1356.29
#2007-10-15|1354.37
#2007-10-16|1304.88
#2007-10-17|1321.46
#2007-10-18|1318.81
#2007-10-19|1314.50
#2007-10-22|1300.20
#2007-10-23|1308.14
#2007-10-24|1312.39
#2007-10-25|1322.75
#2007-10-26|1317.23
#2007-10-29|1314.65
#2007-10-30|1313.11
#2007-10-31|1313.21
#2007-11-01|1301.54
#2007-11-02|1280.10
#2007-11-05|1287.10
#2007-11-06|1298.66
#2007-11-07|1342.64
#2007-11-08|1323.08
#2007-11-09|1288.17
#2007-11-12|1242.08
#2007-11-13|1260.89
#2007-11-14|1289.21
#2007-11-15|1265.45
#2007-11-16|1263.68
#2007-11-19|1264.66
#2007-11-20|1262.81
#2007-11-21|1247.59
#2007-11-22| .
#2007-11-23|1247.42
#2007-11-26|1248.84
#2007-11-27|1266.63
#2007-11-28|1273.45
#2007-11-29|1270.21
#2007-11-30|1265.14
#2007-12-03|1266.28
#2007-12-04|1255.62
#2007-12-05|1252.88
#2007-12-06|1267.48
#2007-12-07|1296.79
#2007-12-10|1285.02
#2007-12-11|1279.91
#2007-12-12|1283.45
#2007-12-13|1269.68
#2007-12-14|1253.00
#2007-12-17|1215.79
#2007-12-18|1204.16
#2007-12-19|1211.42
#2007-12-20|1215.03
#2007-12-21|1244.62
#2007-12-24|1258.55
#2007-12-25| .
#2007-12-26|1263.06
#2007-12-27|1268.20
#2007-12-28|1266.99
#2007-12-31|1260.95
#2008-01-01| .
#2008-01-02|1264.96
#2008-01-03|1269.30
#2008-01-04|1251.18
#2008-01-07|1225.01
#2008-01-08|1229.12
#2008-01-09|1222.47
#2008-01-10|1235.58
#2008-01-11|1234.50
#2008-01-14|1227.18
#2008-01-15|1213.84
#2008-01-16|1173.27
#2008-01-17|1171.96
#2008-01-18|1134.71
#2008-01-21| .
#2008-01-22|1120.59
#2008-01-23|1117.51
#2008-01-24|1152.29
#2008-01-25|1172.98
#2008-01-28|1170.59
#2008-01-29|1171.79
#2008-01-30|1173.94
#2008-01-31|1171.43
#2008-02-01|1197.12
#2008-02-04|1198.07
#2008-02-05|1173.76
#2008-02-06|1174.21
#2008-02-07|1169.25
#2008-02-08|1156.27
#2008-02-11|1141.09
#2008-02-12|1148.92
#2008-02-13|1122.62
#2008-02-14|1135.62
#2008-02-15|1122.97
#2008-02-18| .
#2008-02-19|1172.47
#2008-02-20|1160.57
#2008-02-21|1163.26
#2008-02-22|1166.00
#2008-02-25|1168.04
#2008-02-26|1160.44
#2008-02-27|1170.71
#2008-02-28|1168.91
#2008-02-29|1147.14
#2008-03-03|1150.48
#2008-03-04|1150.72
#2008-03-05|1163.34
#2008-03-06|1156.86
#2008-03-07|1133.16
#2008-03-10|1120.36
#2008-03-11|1123.04
#2008-03-12|1137.05
#2008-03-13|1151.91
#2008-03-14|1129.42
#2008-03-17|1085.84
#2008-03-18|1095.42
#2008-03-19|1101.27
#2008-03-20|1064.90
#2008-03-21| .
#2008-03-24|1076.72
#2008-03-25|1080.18
#2008-03-26|1081.05
#2008-03-27|1074.31
#2008-03-28|1080.89
#2008-03-31|1071.73
#2008-04-01|1083.39
#2008-04-02|1113.54
#2008-04-03|1115.83
#2008-04-04|1118.98
#2008-04-07|1141.92
#2008-04-08|1127.80
#2008-04-09|1114.97
#2008-04-10|1105.09
#2008-04-11|1084.58
#2008-04-14|1071.54
#2008-04-15|1077.25
#2008-04-16|1088.17
#2008-04-17|1095.52
#2008-04-18|1092.01
#2008-04-21|1110.96
#2008-04-22|1115.00
#2008-04-23|1123.46
#2008-04-24|1111.78
#2008-04-25|1105.64
#2008-04-28|1117.54
#2008-04-29|1085.16
#2008-04-30|1099.39
#2008-05-01|1096.14
#2008-05-02|1114.32
#2008-05-05|1127.49
#2008-05-06|1126.14
#2008-05-07|1098.84
#2008-05-08|1089.63
#2008-05-09|1070.77
#2008-05-12|1080.61
#2008-05-13|1083.01
#2008-05-14|1070.70
#2008-05-15|1058.72
#2008-05-16|1092.56
#2008-05-19|1098.78
#2008-05-20|1094.53
#2008-05-21|1088.47
#2008-05-22|1091.66
#2008-05-23|1094.87
#2008-05-26| .
#2008-05-27|1081.67
#2008-05-28|1072.17
#2008-05-29|1070.82
#2008-05-30|1093.12
#2008-06-02|1094.80
#2008-06-03|1067.93
#2008-06-04|1075.12
#2008-06-05|1048.64
#2008-06-06|1046.76
#2008-06-09|1025.50
#2008-06-10|1012.40
#2008-06-11|1011.36
#2008-06-12| 989.28
#2008-06-13| 984.26
#2008-06-16| 984.77
#2008-06-17| 988.51
#2008-06-18| 987.59
#2008-06-19| 980.26
#2008-06-20| 963.30
#2008-06-23| 959.59
#2008-06-24| 965.62
#2008-06-25| 958.37
#2008-06-26| 958.81
#2008-06-27| 942.96
#2008-06-30| 937.35
#2008-07-01| 924.19
#2008-07-02| 924.35
#2008-07-03| 897.83
#2008-07-04| .
#2008-07-07| 902.54
#2008-07-08| 913.95
#2008-07-09| 932.84
#2008-07-10| 911.36
#2008-07-11| 915.67
#2008-07-14| 904.09
#2008-07-15| 907.23
#2008-07-16| 907.78
#2008-07-17| 916.45
#2008-07-18| 917.03
#2008-07-21| 916.44
#2008-07-22| 918.32
#2008-07-23| 922.19
#2008-07-24| 937.36
#2008-07-25| 930.04
#2008-07-28| 935.96
#2008-07-29| 921.51
#2008-07-30| 934.35
#2008-07-31| 945.00
#2008-08-01| 925.46
#2008-08-04| 937.04
#2008-08-05| 922.28
#2008-08-06| 929.51
#2008-08-07| 930.23
#2008-08-08| 903.45
#2008-08-11| 903.53
#2008-08-12| 891.83
#2008-08-13| 889.87
#2008-08-14| 894.47
#2008-08-15| 900.23
#2008-08-18| 909.96
#2008-08-19| 906.69
#2008-08-20| 910.22
#2008-08-21| 922.34
#2008-08-22| 909.57
#2008-08-25| 911.27
#2008-08-26| 892.16
#2008-08-27| 899.08
#2008-08-28| 904.67
#2008-08-29| 910.31
#2008-09-01| .
#2008-09-02| 886.34
#2008-09-03| 881.27
#2008-09-04| 875.06
#2008-09-05| 851.59
#2008-09-08| 868.99
#2008-09-09| 865.95
#2008-09-10| 853.26
#2008-09-11| 823.83
#2008-09-12| 852.43
#2008-09-15| 835.20
#2008-09-16| 803.77
#2008-09-17| 820.64
#2008-09-18| 808.24
#2008-09-19| 828.15
#2008-09-22| 853.97
#2008-09-23| 840.97
#2008-09-24| 847.13
#2008-09-25| 837.91
#2008-09-26| 828.13
#2008-09-29| 815.56
#2008-09-30| 779.53
#2008-10-01| 812.89
#2008-10-02| 811.96
#2008-10-03| 797.91
#2008-10-06| 730.18
#2008-10-07| 722.62
#2008-10-08| 671.08
#2008-10-09| 689.31
#2008-10-10| 630.31
#2008-10-13| 634.59
#2008-10-14| 696.94
#2008-10-15| 678.13
#2008-10-16| 628.33
#2008-10-17| 656.27
#2008-10-20| 680.02
#2008-10-21| 691.96
#2008-10-22| 657.61
#2008-10-23| 632.05
#2008-10-24| 585.62
#2008-10-27| 569.87
#2008-10-28| 563.63
#2008-10-29| 604.69
#2008-10-30| 611.39
#2008-10-31| 619.57
#2008-11-03| 638.69
#2008-11-04| 651.19
#2008-11-05| 660.00
#2008-11-06| 635.02
#2008-11-07| 616.24
#2008-11-10| 632.69
#2008-11-11| 604.16
#2008-11-12| 587.50
#2008-11-13| 575.66
#2008-11-14| 588.09
#2008-11-17| 575.82
#2008-11-18| 568.55
#2008-11-19| 564.92
#2008-11-20| 530.88
#2008-11-21| 513.82
#2008-11-24| 533.81
#2008-11-25| 543.36
#2008-11-26| 549.55
#2008-11-27| .
#2008-11-28| 566.05
#2008-12-01| 542.91
#2008-12-02| 530.61
#2008-12-03| 546.11
#2008-12-04| 548.69
#2008-12-05| 532.20
#2008-12-08| 546.86
#2008-12-09| 553.86
#2008-12-10| 558.35
#2008-12-11| 566.97
#2008-12-12| 549.80
#2008-12-15| 559.45
#2008-12-16| 574.25
#2008-12-17| 600.45
#2008-12-18| 614.59
#2008-12-19| 580.53
#2008-12-22| 579.71
#2008-12-23| 570.94
#2008-12-24| 578.15
#2008-12-25| .
#2008-12-26| 579.25
#2008-12-29| 585.92
#2008-12-30| 579.46
#2008-12-31| 595.77
#2009-01-01| .
#2009-01-02| 596.43
#2009-01-05| 608.62
#2009-01-06| 616.61
#2009-01-07| 618.10
#2009-01-08| 615.69
#2009-01-09| 615.82
#2009-01-12| 605.43
#2009-01-13| 578.22
#2009-01-14| 566.38
#2009-01-15| 548.72
#2009-01-16| 563.76
#2009-01-19| .
#2009-01-20| 539.99
#2009-01-21| 532.36
#2009-01-22| 543.62
#2009-01-23| 538.90
#2009-01-26| 543.85
#2009-01-27| 549.00
#2009-01-28| 557.93
#2009-01-29| 544.14
#2009-01-30| 534.57
#2009-02-02| 529.67
#2009-02-03| 536.23
#2009-02-04| 539.02
#2009-02-05| 541.70
#2009-02-06| 554.82
#2009-02-09| 571.90
#2009-02-10| 559.07
#2009-02-11| 542.06
#2009-02-12| 541.15
#2009-02-13| 552.26
#2009-02-16| .
#2009-02-17| 514.74
#2009-02-18| 504.70
#2009-02-19| 508.25
#2009-02-20| 495.27
#2009-02-23| 489.34
#2009-02-24| 481.36
#2009-02-25| 487.39
#2009-02-26| 485.85
#2009-02-27| 480.84
#2009-03-02| 464.42
#2009-03-03| 456.98
#2009-03-04| 473.25
#2009-03-05| 478.80
#2009-03-06| 475.35
#2009-03-09| 464.70
#2009-03-10| 473.00
#2009-03-11| 481.85
#2009-03-12| 487.20
#2009-03-13| 501.42
#2009-03-16| 510.75
#2009-03-17| 511.53
#2009-03-18| 520.48
#2009-03-19| 554.11
#2009-03-20| 543.82
#2009-03-23| 549.04
#2009-03-24| 556.39
#2009-03-25| 554.95
#2009-03-26| 562.47
#2009-03-27| 562.42
#2009-03-30| 554.46
#2009-03-31| 550.56
#2009-04-01| 538.48
#2009-04-02| 556.60
#2009-04-03| 561.50
#2009-04-06| 574.95
#2009-04-07| 561.12
#2009-04-08| 551.28
#2009-04-09| 557.99
#2009-04-10| .
#2009-04-13| 561.98
#2009-04-14| 567.80
#2009-04-15| 558.43
#2009-04-16| 566.25
#2009-04-17| 573.93
#2009-04-20| 558.08
#2009-04-21| 552.93
#2009-04-22| 552.02
#2009-04-23| 553.33
#2009-04-24| 564.22
#2009-04-27| 563.20
#2009-04-28| 560.13
#2009-04-29| 577.77
#2009-04-30| 583.53
#2009-05-01| 574.45
#2009-05-04| 593.47
#2009-05-05| 609.35
#2009-05-06| 610.78
#2009-05-07| 630.75
#2009-05-08| 634.50
#2009-05-11| 635.16
#2009-05-12| 630.84
#2009-05-13| 621.05
#2009-05-14| 608.95
#2009-05-15| 608.72
#2009-05-18| 603.98
#2009-05-19| 620.52
#2009-05-20| 629.96
#2009-05-21| 619.53
#2009-05-22| 632.45
#2009-05-25| .
#2009-05-26| 623.21
#2009-05-27| 631.45
#2009-05-28| 619.88
#2009-05-29| 644.95
#2009-06-01| 653.23
#2009-06-02| 675.04
#2009-06-03| 665.74
#2009-06-04| 650.77
#2009-06-05| 656.72
#2009-06-08| 632.86
#2009-06-09| 643.43
#2009-06-10| 648.67
#2009-06-11| 655.03
#2009-06-12| 653.33
#2009-06-15| 648.30
#2009-06-16| 643.79
#2009-06-17| 634.39
#2009-06-18| 656.04
#2009-06-19| 653.26
#2009-06-22| 645.98
#2009-06-23| 638.72
#2009-06-24| 646.28
#2009-06-25| 648.08
#2009-06-26| 654.04
#2009-06-29| 659.48
#2009-06-30| 663.85
#2009-07-01| 653.90
#2009-07-02| 634.32
#2009-07-03| .
#2009-07-06| 631.85
#2009-07-07| 641.84
#2009-07-08| 637.21
#2009-07-09| 634.88
#2009-07-10| 632.85
#2009-07-13| 631.53
#2009-07-14| 640.34
#2009-07-15| 656.30
#2009-07-16| 662.31
#2009-07-17| 663.01
#2009-07-20| 675.72
#2009-07-21| 694.93
#2009-07-22| 700.19
#2009-07-23| 711.18
#2009-07-24| 713.26
#2009-07-27| 720.59
#2009-07-28| 729.30
#2009-07-29| 717.48
#2009-07-30| 714.63
#2009-07-31| 723.05
#2009-08-03| 743.57
#2009-08-04| 754.16
#2009-08-05| 757.42
#2009-08-06| 746.83
#2009-08-07| 754.67
#2009-08-10| 757.10
#2009-08-11| 742.49
#2009-08-12| 755.40
#2009-08-13| 777.89
#2009-08-14| 781.43
#2009-08-17| 748.17
#2009-08-18| 754.35
#2009-08-19| 756.52
#2009-08-20| 753.45
#2009-08-21| 759.97
#2009-08-24| 771.93
#2009-08-25| 775.61
#2009-08-26| 771.70
#2009-08-27| 763.31
#2009-08-28| 780.72
#2009-08-31| 768.90
#2009-09-01| 760.75
#2009-09-02| 747.64
#2009-09-03| 759.02
#2009-09-04| 770.29
#2009-09-07| .
#2009-09-08| 784.20
#2009-09-09| 782.99
#2009-09-10| 785.51
#2009-09-11| 800.27
#2009-09-14| 789.74
#2009-09-15| 782.47
#2009-09-16| 797.56
#2009-09-17| 810.97
#2009-09-18| 805.12
#2009-09-21| 795.86
#2009-09-22| 814.10
#2009-09-23| 818.10
#2009-09-24| 809.89
#2009-09-25| 802.07
#2009-09-28| 807.32
#2009-09-29| 808.97
#2009-09-30| 819.40
#2009-10-01| 824.04
#2009-10-02| 810.05
#2009-10-05| 813.20
#2009-10-06| 833.13
#2009-10-07| 822.76
#2009-10-08| 836.45
#2009-10-09| 827.19
#2009-10-12| 829.96
#2009-10-13| 825.81
#2009-10-14| 834.35
#2009-10-15| 842.49
#2009-10-16| 840.77
#2009-10-19| 858.62
#2009-10-20| 866.85
#2009-10-21| 865.13
#2009-10-22| 858.31
#2009-10-23| 860.86
#2009-10-26| 854.37
#2009-10-27| 843.90
#2009-10-28| 832.55
#2009-10-29| 831.80
#2009-10-30| 826.45
#2009-11-02| 815.47
#2009-11-03| 807.29
#2009-11-04| 815.68
#2009-11-05| 804.42
#2009-11-06| 814.43
#2009-11-09| 831.60
#2009-11-10| 830.52
#2009-11-11| 828.59
#2009-11-12| 827.44
#2009-11-13| 831.20
#2009-11-16| 842.55
#2009-11-17| 826.25
#2009-11-18| 830.33
#2009-11-19| 813.11
#2009-11-20| 801.99
#2009-11-23| 809.41
#2009-11-24| 796.90
#2009-11-25| 800.16
#2009-11-26| .
#2009-11-27| 777.17
#2009-11-30| 791.94
#2009-12-01| 810.19
#2009-12-02| 809.01
#2009-12-03| 804.99
#2009-12-04| 796.71
#2009-12-07| 788.28
#2009-12-08| 785.76
#2009-12-09| 786.73
#2009-12-10| 808.13
#2009-12-11| 799.49
#2009-12-14| 795.60
#2009-12-15| 796.26
#2009-12-16| 798.63
#2009-12-17| 787.52
#2009-12-18| 790.23
#2009-12-21| 789.86
#2009-12-22| 790.23
#2009-12-23| 801.63
#2009-12-24| 799.17
#2009-12-25| .
#2009-12-28| 803.37
#2009-12-29| 822.59
#2009-12-30| 820.54
#2009-12-31| 829.97
#2010-01-01| .
#2010-01-04| 837.10
#2010-01-05| 850.95
#2010-01-06| 847.75
#2010-01-07| 851.41
#2010-01-08| 859.10
#2010-01-11| 866.96
#2010-01-12| 863.64
#2010-01-13| 857.80
#2010-01-14| 859.76
#2010-01-15| 849.47
#2010-01-18| .
#2010-01-19| 837.91
#2010-01-20| 817.42
#2010-01-21| 810.40
#2010-01-22| 798.02
#2010-01-25| 801.35
#2010-01-26| 799.65
#2010-01-27| 795.98
#2010-01-28| 794.81
#2010-01-29| 786.96
#2010-02-01| 783.98
#2010-02-02| 789.13
#2010-02-03| 783.53
#2010-02-04| 769.49
#2010-02-05| 753.71
#2010-02-08| 752.16
#2010-02-09| 750.08
#2010-02-10| 753.68
#2010-02-11| 753.23
#2010-02-12| 753.62
#2010-02-15| .
#2010-02-16| 764.93
#2010-02-17| 773.10
#2010-02-18| 772.36
#2010-02-19| 761.64
#2010-02-22| 772.74
#2010-02-23| 767.91
#2010-02-24| 764.52
#2010-02-25| 762.72
#2010-02-26| 775.12
#2010-03-01| 770.02
#2010-03-02| 769.83
#2010-03-03| 771.07
#2010-03-04| 768.55
#2010-03-05| 777.85
#2010-03-08| 784.88
#2010-03-09| 780.78
#2010-03-10| 792.04
#2010-03-11| 780.39
#2010-03-12| 782.91
#2010-03-15| 782.80
#2010-03-16| 784.30
#2010-03-17| 792.27
#2010-03-18| 794.37
#2010-03-19| 790.51
#2010-03-22| 786.63
#2010-03-23| 785.60
#2010-03-24| 780.70
#2010-03-25| 788.88
#2010-03-26| 783.73
#2010-03-29| 792.97
#2010-03-30| 793.38
#2010-03-31| 796.95
#2010-04-01| 793.86
#2010-04-02| .
#2010-04-05| 790.99
#2010-04-06| 796.72
#2010-04-07| 808.53
#2010-04-08| 800.98
#2010-04-09| 812.78
#2010-04-12| 811.19
#2010-04-13| 806.59
#2010-04-14| 816.61
#2010-04-15| 810.47
#2010-04-16| 806.80
#2010-04-19| 797.11
#2010-04-20| 802.78
#2010-04-21| 802.86
#2010-04-22| 800.82
#2010-04-23| 809.02
#2010-04-26| 820.60
#2010-04-27| 812.82
#2010-04-28| 807.90
#2010-04-29| 816.02
#2010-04-30| 826.03
#2010-05-03| 822.75
#2010-05-04| 818.32
#2010-05-05| 801.68
#2010-05-06| 797.47
#2010-05-07| 775.03
#2010-05-10| 789.39
#2010-05-11| 782.62
#2010-05-12| 779.29
#2010-05-13| 787.70
#2010-05-14| 785.44
#2010-05-17| 765.87
#2010-05-18| 762.01
#2010-05-19| 726.02
#2010-05-20| 716.32
#2010-05-21| 713.02
#2010-05-24| 708.66
#2010-05-25| 684.63
#2010-05-26| 693.03
#2010-05-27| 709.11
#2010-05-28| 709.85
#2010-05-31| .
#2010-06-01| 717.32
#2010-06-02| 703.15
#2010-06-03| 707.71
#2010-06-04| 701.30
#2010-06-07| 687.78
#2010-06-08| 676.90
#2010-06-09| 691.98
#2010-06-10| 705.74
#2010-06-11| 718.59
#2010-06-14| 730.46
#2010-06-15| 725.24
#2010-06-16| 734.47
#2010-06-17| 732.68
#2010-06-18| 739.22
#2010-06-21| 750.69
#2010-06-22| 743.27
#2010-06-23| 747.22
#2010-06-24| 740.50
#2010-06-25| 739.14
#2010-06-28| 732.50
#2010-06-29| 713.93
#2010-06-30| 703.28
#2010-07-01| 692.00
#2010-07-02| 698.27
#2010-07-05| .
#2010-07-06| 704.80
#2010-07-07| 710.17
#2010-07-08| 723.02
#2010-07-09| 727.90
#2010-07-12| 733.43
#2010-07-13| 737.11
#2010-07-14| 748.42
#2010-07-15| 742.37
#2010-07-16| 729.31
#2010-07-19| 714.48
#2010-07-20| 730.18
#2010-07-21| 740.86
#2010-07-22| 742.00
#2010-07-23| 747.02
#2010-07-26| 756.29
#2010-07-27| 756.20
#2010-07-28| 751.84
#2010-07-29| 752.16
#2010-07-30| 752.09
#2010-08-02| 763.65
#2010-08-03| 766.19
#2010-08-04| 762.19
#2010-08-05| 753.96
#2010-08-06| 756.75
#2010-08-09| 759.47
#2010-08-10| 749.58
#2010-08-11| 741.29
#2010-08-12| 727.47
#2010-08-13| 730.23
#2010-08-16| 726.74
#2010-08-17| 725.50
#2010-08-18| 735.50
#2010-08-19| 734.30
#2010-08-20| 716.55
#2010-08-23| 729.02
#2010-08-24| 728.85
#2010-08-25| 713.90
#2010-08-26| 727.74
#2010-08-27| 728.45
#2010-08-30| 737.93
#2010-08-31| 726.51
#2010-09-01| 741.95
#2010-09-02| 750.60
#2010-09-03| 758.60
#2010-09-06| .
#2010-09-07| 779.88
#2010-09-08| 777.75
#2010-09-09| 777.78
#2010-09-10| 780.36
#2010-09-13| 791.85
#2010-09-14| 798.19
#2010-09-15| 794.32
#2010-09-16| 782.82
#2010-09-17| 788.81
#2010-09-20| 796.78
#2010-09-21| 800.02
#2010-09-22| 807.88
#2010-09-23| 797.54
#2010-09-24| 795.86
#2010-09-27| 803.22
#2010-09-28| 805.29
#2010-09-29| 800.41
#2010-09-30| 785.43
#2010-10-01| 802.65
#2010-10-04| 805.48
#2010-10-05| 810.13
#2010-10-06| 816.42
#2010-10-07| 814.09
#2010-10-08| 815.29
#2010-10-11| 815.43
#2010-10-12| 815.84
#2010-10-13| 826.77
#2010-10-14| 832.87
#2010-10-15| 825.77
#2010-10-18| 829.38
#2010-10-19| 816.98
#2010-10-20| 819.56
#2010-10-21| 822.62
#2010-10-22| 824.10
#2010-10-25| 832.72
#2010-10-26| 825.59
#2010-10-27| 814.62
#2010-10-28| 829.61
#2010-10-29| 845.83
#2010-11-01| 848.83
#2010-11-02| 859.73
#2010-11-03| 864.84
#2010-11-04| 885.78
#2010-11-05| 882.62
#2010-11-08| 872.94
#2010-11-09| 880.04
#2010-11-10| 871.51
#2010-11-11| 870.25
#2010-11-12| 859.98
#2010-11-15| 865.95
#2010-11-16| 854.14
#2010-11-17| 850.71
#2010-11-18| 852.82
#2010-11-19| 852.23
#2010-11-22| 854.86
#2010-11-23| 838.86
#2010-11-24| 837.78
#2010-11-25| .
#2010-11-26| 822.97
#2010-11-29| 816.54
#2010-11-30| 813.53
#2010-12-01| 814.59
#2010-12-02| 826.57
#2010-12-03| 837.32
#2010-12-06| 837.18
#2010-12-07| 836.40
#2010-12-08| 821.59
#2010-12-09| 815.62
#2010-12-10| 815.63
#2010-12-13| 826.68
#2010-12-14| 823.19
#2010-12-15| 816.49
#2010-12-16| 805.26
#2010-12-17| 814.27
#2010-12-20| 818.26
#2010-12-21| 827.82
#2010-12-22| 827.96
#2010-12-23| 834.95
#2010-12-24| .
#2010-12-27| 834.22
#2010-12-28| 842.75
#2010-12-29| 850.53
#2010-12-30| 857.94
#2010-12-31| 865.39
#2011-01-03| 858.74
#2011-01-04| 850.88
#2011-01-05| 849.75
#2011-01-06| 844.91
#2011-01-07| 847.86
#2011-01-10| 848.44
#2011-01-11| 849.35
#2011-01-12| 851.52
#2011-01-13| 872.23
#2011-01-14| 868.44
#2011-01-17| .
#2011-01-18| 867.07
#2011-01-19| 870.54
#2011-01-20| 848.71
#2011-01-21| 855.92
#2011-01-24| 862.63
#2011-01-25| 867.56
#2011-01-26| 868.08
#2011-01-27| 873.90
#2011-01-28| 875.78
#2011-01-31| 869.74
#2011-02-01| 878.94
#2011-02-02| 882.48
#2011-02-03| 869.56
#2011-02-04| 874.61
#2011-02-07| 877.38
#2011-02-08| 884.26
#2011-02-09| 879.96
#2011-02-10| 866.08
#2011-02-11| 856.99
#2011-02-14| 857.02
#2011-02-15| 856.29
#2011-02-16| 854.89
#2011-02-17| 864.32
#2011-02-18| 874.04
#2011-02-21| .
#2011-02-22| 847.50
#2011-02-23| 843.65
#2011-02-24| 843.48
#2011-02-25| 846.67
#2011-02-28| 847.23
#2011-03-01| 851.82
#2011-03-02| 838.72
#2011-03-03| 841.38
#2011-03-04| 841.11
#2011-03-07| 844.00
#2011-03-08| 843.05
#2011-03-09| 838.30
#2011-03-10| 829.17
#2011-03-11| 830.83
#2011-03-14| 822.27
#2011-03-15| 802.95
#2011-03-16| 803.23
#2011-03-17| 794.47
#2011-03-18| 807.65
#2011-03-21| 812.00
#2011-03-22| 825.42
#2011-03-23| 827.01
#2011-03-24| 843.78
#2011-03-25| 847.06
#2011-03-28| 850.20
#2011-03-29| 856.30
#2011-03-30| 866.72
#2011-03-31| 870.51
#2011-04-01| 878.35
#2011-04-04| 881.52
#2011-04-05| 889.23
#2011-04-06| 892.82
#2011-04-07| 889.96
#2011-04-08| 892.82
#2011-04-11| 898.26
#2011-04-12| 897.74
#2011-04-13| 905.63
#2011-04-14| 904.36
#2011-04-15| 911.54
#2011-04-18| 902.61
#2011-04-19| 897.89
#2011-04-20| 918.96
#2011-04-21| 927.01
#2011-04-22| .
#2011-04-25| 925.33
#2011-04-26| 931.28
#2011-04-27| 928.63
#2011-04-28| 933.55
#2011-04-29| 944.24
#2011-05-02| 942.67
#2011-05-03| 932.14
#2011-05-04| 920.00
#2011-05-05| 917.36
#2011-05-06| 930.76
#2011-05-09| 925.95
#2011-05-10| 933.85
#2011-05-11| 937.54
#2011-05-12| 933.87
#2011-05-13| 928.29
#2011-05-16| 927.84
#2011-05-17| 926.67
#2011-05-18| 934.95
#2011-05-19| 935.64
#2011-05-20| 942.97
#2011-05-23| 932.38
#2011-05-24| 948.08
#2011-05-25| 948.30
#2011-05-26| 950.33
#2011-05-27| 959.57
#2011-05-30| .
#2011-05-31| 971.28
#2011-06-01| 972.62
#2011-06-02| 957.76
#2011-06-03| 950.29
#2011-06-06| 954.15
#2011-06-07| 958.31
#2011-06-08| 957.17
#2011-06-09| 959.15
#2011-06-10| 956.24
#2011-06-13| 941.77
#2011-06-14| 954.23
#2011-06-15| 949.61
#2011-06-16| 932.01
#2011-06-17| 937.93
#2011-06-20| 939.15
#2011-06-21| 940.03
#2011-06-22| 944.87
#2011-06-23| 938.98
#2011-06-24| 938.18
#2011-06-27| 925.80
#2011-06-28| 929.03
#2011-06-29| 933.42
#2011-06-30| 950.54
#2011-07-01| 959.15
#2011-07-04| .
#2011-07-05| 962.43
#2011-07-06| 955.99
#2011-07-07| 960.58
#2011-07-08| 963.46
#2011-07-11| 950.30
#2011-07-12| 940.26
#2011-07-13| 957.80
#2011-07-14| 962.63
#2011-07-15| 960.23
#2011-07-18| 954.98
#2011-07-19| 972.91
#2011-07-20| 976.47
#2011-07-21| 990.33
#2011-07-22|1001.45
#2011-07-25| 997.48
#2011-07-26|1000.88
#2011-07-27|1000.67
#2011-07-28| 998.83
#2011-07-29|1000.14
#2011-08-01|1008.63
#2011-08-02|1001.61
#2011-08-03| 984.05
#2011-08-04| 974.02
#2011-08-05| 930.00
#2011-08-08| 890.07
#2011-08-09| 855.34
#2011-08-10| 870.39
#2011-08-11| 883.39
#2011-08-12| 895.56
#2011-08-15| 908.90
#2011-08-16| 923.62
#2011-08-17| 933.09
#2011-08-18| 918.04
#2011-08-19| 914.73
#2011-08-22| 916.60
#2011-08-23| 921.90
#2011-08-24| 923.65
#2011-08-25| 925.17
#2011-08-26| 927.51
#2011-08-29| 943.06
#2011-08-30| 953.68
#2011-08-31| 950.38
#2011-09-01| 946.53
#2011-09-02| 938.99
#2011-09-05| .
#2011-09-06| 902.37
#2011-09-07| 912.17
#2011-09-08| 924.44
#2011-09-09| 912.53
#2011-09-12| 896.64
#2011-09-13| 906.58
#2011-09-14| 896.57
#2011-09-15| 902.43
#2011-09-16| 915.07
#2011-09-19| 902.76
#2011-09-20| 909.10
#2011-09-21| 903.07
#2011-09-22| 866.36
#2011-09-23| 858.38
#2011-09-26| 839.26
#2011-09-27| 876.79
#2011-09-28| 862.65
#2011-09-29| 856.31
#2011-09-30| 855.05
#2011-10-03| 841.57
#2011-10-04| 835.18
#2011-10-05| 845.20
#2011-10-06| 855.83
#2011-10-07| 874.22
#2011-10-10| 877.96
#2011-10-11| 878.49
#2011-10-12| 876.13
#2011-10-13| 861.89
#2011-10-14| 873.63
#2011-10-17| 869.34
#2011-10-18| 853.27
#2011-10-19| 865.28
#2011-10-20| 855.74
#2011-10-21| 865.54
#2011-10-24| 871.10
#2011-10-25| 862.26
#2011-10-26| 856.65
#2011-10-27| 885.57
#2011-10-28| 897.35
#2011-10-31| 887.83
#2011-11-01| 870.84
#2011-11-02| 863.22
#2011-11-03| 859.61
#2011-11-04| 869.24
#2011-11-07| 876.52
#2011-11-08| 877.60
#2011-11-09| 865.02
#2011-11-10| 847.57
#2011-11-11| 859.09
#2011-11-14| 850.38
#2011-11-15| 841.82
#2011-11-16| 828.29
#2011-11-17| 821.95
#2011-11-18| 810.80
#2011-11-21| 797.89
#2011-11-22| 798.43
#2011-11-23| 765.64
#2011-11-24| .
#2011-11-25| 753.13
#2011-11-28| 767.48
#2011-11-29| 775.69
#2011-11-30| 799.18
#2011-12-01| 798.15
#2011-12-02| 803.63
#2011-12-05| 809.48
#2011-12-06| 805.25
#2011-12-07| 802.26
#2011-12-08| 798.08
#2011-12-09| 796.16
#2011-12-12| 794.62
#2011-12-13| 793.15
#2011-12-14| 778.64
#2011-12-15| 778.76
#2011-12-16| 785.19
#2011-12-19| 773.52
#2011-12-20| 780.46
#2011-12-21| 781.05
#2011-12-22| 783.67
#2011-12-23| 785.06
#2011-12-26| .
#2011-12-27| 782.67
#2011-12-28| 789.02
#2011-12-29| 791.64
#2011-12-30| 809.20
#2012-01-02| .
#2012-01-03| 819.93
#2012-01-04| 817.77
#2012-01-05| 810.21
#2012-01-06| 802.71
#2012-01-09| 804.86
#2012-01-10| 810.29
#2012-01-11| 810.30
#2012-01-12| 804.86
#2012-01-13| 805.76
#2012-01-16| .
#2012-01-17| 818.09
#2012-01-18| 828.44
#2012-01-19| 829.35
#2012-01-20| 835.44
#2012-01-23| 847.12
#2012-01-24| 838.13
#2012-01-25| 838.79
#2012-01-26| 856.21
#2012-01-27| 860.14
#2012-01-30| 858.41
#2012-01-31| 863.29
#2012-02-01| 873.88
#2012-02-02| 877.87
#2012-02-03| 880.01
#2012-02-06| 875.18
#2012-02-07| 879.61
#2012-02-08| 883.48
#2012-02-09| 883.92
#2012-02-10| 880.70
#2012-02-13| 885.08
#2012-02-14| 880.43
#2012-02-15| 876.66
#2012-02-16| 868.30
#2012-02-17| 873.04
#2012-02-20| .
#2012-02-21| 889.37
#2012-02-22| 878.13
#2012-02-23| 881.76
#2012-02-24| 884.40
#2012-02-27| 881.47
#2012-02-28| 880.50
#2012-02-29| 889.71
#2012-03-01| 888.34
#2012-03-02| 893.64
#2012-03-05| 885.06
#2012-03-06| 876.62
#2012-03-07| 883.81
#2012-03-08| 890.80
#2012-03-09| 898.43
#2012-03-12| 895.97
#2012-03-13| 907.48
#2012-03-14| 898.64
#2012-03-15| 919.36
#2012-03-16| 915.92
#2012-03-19| 911.14
#2012-03-20| 904.18
#2012-03-21| 892.94
#2012-03-22| 886.46
#2012-03-23| 889.96
#2012-03-26| 900.32
#2012-03-27| 902.44
#2012-03-28| 892.92
#2012-03-29| 891.02
#2012-03-30| 900.31
#2012-04-02| 898.71
#2012-04-03| 896.39
#2012-04-04| 885.40
#2012-04-05| 885.90
#2012-04-06| .
#2012-04-09| 891.70
#2012-04-10| 885.58
#2012-04-11| 887.38
#2012-04-12| 901.21
#2012-04-13| 898.67
#2012-04-16| 889.44
#2012-04-17| 893.27
#2012-04-18| 900.26
#2012-04-19| 897.20
#2012-04-20| 896.68
#2012-04-23| 890.60
#2012-04-24| 896.53
#2012-04-25| 895.93
#2012-04-26| 895.93
#2012-04-27| 903.93
#2012-04-30| 909.60
#2012-05-01| 912.98
#2012-05-02| 917.36
#2012-05-03| 895.83
#2012-05-04| 881.20
#2012-05-07| 879.01
#2012-05-08| 873.61
#2012-05-09| 872.55
#2012-05-10| 878.97
#2012-05-11| 873.16
#2012-05-14| 867.02
#2012-05-15| 855.02
#2012-05-16| 843.49
#2012-05-17| 845.31
#2012-05-18| 831.45
#2012-05-21| 833.53
#2012-05-22| 846.57
#2012-05-23| 824.80
#2012-05-24| 825.86
#2012-05-25| 824.51
#2012-05-28| .
#2012-05-29| 831.78
#2012-05-30| 823.90
#2012-05-31| 820.86
#2012-06-01| 810.76
#2012-06-04| 817.94
#2012-06-05| 806.22
#2012-06-06| 830.57
#2012-06-07| 837.18
#2012-06-08| 828.25
#2012-06-11| 835.30
#2012-06-12| 829.41
#2012-06-13| 823.53
#2012-06-14| 835.24
#2012-06-15| 850.20
#2012-06-18| 856.86
#2012-06-19| 867.46
#2012-06-20| 856.80
#2012-06-21| 847.45
#2012-06-22| 839.82
#2012-06-25| 837.37
#2012-06-26| 835.39
#2012-06-27| 838.13
#2012-06-28| 836.70
#2012-06-29| 854.46
#2012-07-02| 862.70
#2012-07-03| 867.73
#2012-07-04| .
#2012-07-05| 876.71
#2012-07-06| 869.00
#2012-07-09| 867.76
#2012-07-10| 863.92
#2012-07-11| 868.41
#2012-07-12| 863.53
#2012-07-13| 869.23
#2012-07-16| 863.02
#2012-07-17| 859.04
#2012-07-18| 866.84
#2012-07-19| 873.57
#2012-07-20| 863.72
#2012-07-23| 853.52
#2012-07-24| 851.34
#2012-07-25| 847.30
#2012-07-26| 871.96
#2012-07-27| 882.12
#2012-07-30| 887.08
#2012-07-31| 896.96
#2012-08-01| 894.63
#2012-08-02| 901.67
#2012-08-03| 906.82
#2012-08-06| 914.03
#2012-08-07| 915.41
#2012-08-08| 909.91
#2012-08-09| 906.91
#2012-08-10| 907.17
#2012-08-13| 907.73
#2012-08-14| 907.53
#2012-08-15| 913.77
#2012-08-16| 911.54
#2012-08-17| 913.55
#2012-08-20| 920.53
#2012-08-21| 930.01
#2012-08-22| 917.92
#2012-08-23| 927.10
#2012-08-24| 908.34
#2012-08-27| 906.73
#2012-08-28| 904.86
#2012-08-29| 899.71
#2012-08-30| 897.52
#2012-08-31| 912.52
#2012-09-03| .
#2012-09-04| 902.87
#2012-09-05| 901.99
#2012-09-06| 915.82
#2012-09-07| 934.24
#2012-09-10| 936.81
#2012-09-11| 948.38
#2012-09-12| 958.72
#2012-09-13| 965.37
#2012-09-14| 974.16
#2012-09-17| 974.46
#2012-09-18| 973.13
#2012-09-19| 963.56
#2012-09-20| 967.66
#2012-09-21| 969.92
#2012-09-24| 958.46
#2012-09-25| 970.81
#2012-09-26| 952.80
#2012-09-27| 963.71
#2012-09-28| 971.10
#2012-10-01| 968.61
#2012-10-02| 981.67
#2012-10-03| 971.83
#2012-10-04| 969.87
#2012-10-05| 980.57
#2012-10-08| 979.36
#2012-10-09| 972.61
#2012-10-10| 965.96
#2012-10-11| 964.85
#2012-10-12| 968.89
#2012-10-15| 971.58
#2012-10-16| 972.81
#2012-10-17| 989.38
#2012-10-18| 998.47
#2012-10-19| 991.19
#2012-10-22| 991.13
#2012-10-23| 988.71
#2012-10-24| 990.77
#2012-10-25| 997.14
#2012-10-26| 995.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.09
#2012-11-01| 986.22
#2012-11-02| 981.29
#2012-11-05| 979.63
#2012-11-06| 985.45
#2012-11-07| 986.70
#2012-11-08| 978.80
#2012-11-09| 976.32
#2012-11-12| 986.78
#2012-11-13| 985.74
#2012-11-14| 970.08
#2012-11-15| 970.46
#2012-11-16| 967.39
#2012-11-19| 978.74
#2012-11-20| 981.24
#2012-11-21| 976.34
#2012-11-22| .
#2012-11-23| 996.91
#2012-11-26| 997.78
#2012-11-27| 993.78
#2012-11-28| 995.66
#2012-11-29| 995.83
#2012-11-30|1000.00
#2012-12-03| 999.89
#2012-12-04| 993.51
#2012-12-05| 992.73
#2012-12-06|1008.06
#2012-12-07|1013.49
#2012-12-10|1013.30
#2012-12-11|1016.68
#2012-12-12|1009.57
#2012-12-13|1008.00
#2012-12-14|1008.89
#2012-12-17|1006.42
#2012-12-18|1008.79
#2012-12-19|1015.21
#2012-12-20|1024.70
#2012-12-21|1008.44
#2012-12-24|1006.64
#2012-12-25|1006.64
#2012-12-26| 999.73
#2012-12-27|1002.14
#2012-12-28|1007.05
#2012-12-31|1011.24
#2013-01-01|1011.24
#2013-01-02|1021.72
#2013-01-03|1023.38
#2013-01-04|1016.24
#2013-01-07|1025.76
#2013-01-08|1027.98
#2013-01-09|1036.04
#2013-01-10|1044.31
#2013-01-11|1044.34
#2013-01-14|1051.44
#2013-01-15|1056.83
#2013-01-16|1056.72
#2013-01-17|1065.28
#2013-01-18|1050.37
#2013-01-21|1057.18
#2013-01-22|1064.94
#2013-01-23|1067.26
#2013-01-24|1062.83
#2013-01-25|1066.11
#2013-01-28|1057.56
#2013-01-29|1062.83
#2013-01-30|1069.86
#2013-01-31|1083.20
#2013-02-01|1086.54
#2013-02-04|1087.56
#2013-02-05|1073.16
#2013-02-06|1072.52
#2013-02-07|1054.97
#2013-02-08|1068.89
#2013-02-11|1063.29
#2013-02-12|1071.67
#2013-02-13|1071.68
#2013-02-14|1085.14
#2013-02-15|1069.24
#2013-02-18|1073.84
#2013-02-19|1084.52
#2013-02-20|1062.20
#2013-02-21|1048.80
#2013-02-22|1062.08
#2013-02-25|1067.44
#2013-02-26|1052.56
#2013-02-27|1061.40
#2013-02-28|1079.57
#2013-03-01|1073.21
#2013-03-04|1055.21
#2013-03-05|1063.45
#2013-03-06|1072.51
#2013-03-07|1077.74
#2013-03-08|1073.59
#2013-03-11| .
#2013-03-12|1086.89
#2013-03-13|1064.94
#2013-03-14|1071.79
#2013-03-15|1080.87
#2013-03-18|1065.93
#2013-03-19|1065.14
#2013-03-20|1063.04
#2013-03-21|1075.18
#2013-03-22|1077.34
#2013-03-25|1073.27
#2013-03-26|1075.05
#2013-03-27|1091.11
#2013-03-28|1095.64
#2013-03-29| .
#2013-04-01|1094.53
#2013-04-02|1096.59
#2013-04-03|1099.45
#2013-04-04|1097.66
#2013-04-05|1102.86
#2013-04-08|1098.22
#2013-04-09|1101.93
#2013-04-10|1116.50
#2013-04-11|1124.46
#2013-04-12|1122.44
#2013-04-15|1115.49
#2013-04-16|1110.75
#2013-04-17|1121.21
#2013-04-18|1108.99
#2013-04-19|1110.30
#2013-04-22|1120.34
#2013-04-23|1123.29
#2013-04-24|1135.42
#2013-04-25|1145.36
#2013-04-26|1145.10
#2013-04-29|1157.34
#2013-04-30|1167.47
#2013-05-01|1152.34
#2013-05-02|1142.99
#2013-05-03|1138.18
#2013-05-06|1147.18
#2013-05-07|1148.81
#2013-05-08|1147.21
#2013-05-09|1155.43
#2013-05-10|1137.61
#2013-05-13|1139.80
#2013-05-14|1130.15
#2013-05-15|1130.11
#2013-05-16|1127.79
#2013-05-17|1100.26
#2013-05-20|1111.91
#2013-05-21|1108.86
#2013-05-22|1106.92
#2013-05-23|1109.52
#2013-05-24|1093.56
#2013-05-27|1079.21
#2013-05-28|1078.68
#2013-05-29|1085.59
#2013-05-30|1078.04
#2013-05-31|1069.93
#2013-06-03|1082.00
#2013-06-04|1062.99
#2013-06-05|1051.73
#2013-06-06|1055.57
#2013-06-07|1045.84
#2013-06-10|1054.29
#2013-06-11|1045.44
#2013-06-12|1056.19
#2013-06-13|1053.33
#2013-06-14|1066.16
#2013-06-17|1062.83
#2013-06-18|1060.24
#2013-06-19|1064.05
#2013-06-20|1011.61
#2013-06-21|1004.56
#2013-06-24|1008.90
#2013-06-25| 993.01
#2013-06-26|1025.46
#2013-06-27|1023.52
#2013-06-28|1022.80
#2013-07-01|1030.61
#2013-07-02|1032.89
#2013-07-03|1032.10
#2013-07-04|1047.84
#2013-07-05|1034.82
#2013-07-08|1049.84
#2013-07-09|1060.91
#2013-07-10|1066.06
#2013-07-11|1065.52
#2013-07-12|1062.90
#2013-07-15|1072.70
#2013-07-16|1072.45
#2013-07-17|1074.21
#2013-07-18|1070.19
#2013-07-19|1072.74
#2013-07-22|1079.06
#2013-07-23|1087.26
#2013-07-24|1090.12
#2013-07-25|1096.03
#2013-07-26|1098.33
#2013-07-29|1090.37
#2013-07-30|1076.97
#2013-07-31|1071.86
#2013-08-01|1062.44
#2013-08-02|1069.11
#2013-08-05|1065.57
#2013-08-06|1075.31
#2013-08-07|1078.33
#2013-08-08|1087.58
#2013-08-09|1085.63
#2013-08-12|1082.33
#2013-08-13|1068.21
#2013-08-14|1080.48
#2013-08-15|1080.05
#2013-08-16|1086.24
#2013-08-19|1079.61
#2013-08-20|1067.59
#2013-08-21|1065.46
#2013-08-22|1054.73
#2013-08-23|1047.41
#2013-08-26|1060.98
#2013-08-27|1049.42
#2013-08-28|1044.16
#2013-08-29|1040.05
#2013-08-30|1042.11
#2013-09-02|1064.90
#2013-09-03|1067.96
#2013-09-04|1082.10
#2013-09-05|1079.97
#2013-09-06|1090.44
#2013-09-09|1096.96
#2013-09-10|1106.65
#2013-09-11|1107.73
#2013-09-12|1119.90
#2013-09-13|1122.70
#2013-09-16|1141.13
#2013-09-17|1149.82
#2013-09-18|1143.15
#2013-09-19|1178.11
#2013-09-20|1168.15
#2013-09-23|1162.20
#2013-09-24|1153.14
#2013-09-25|1157.45
#2013-09-26|1162.26
#2013-09-27|1162.97
#2013-09-30|1161.42
#2013-10-01|1153.18
#2013-10-02|1158.01
#2013-10-03|1162.96
#2013-10-04|1167.65
#2013-10-07|1163.52
#2013-10-08|1159.20
#2013-10-09|1149.54
#2013-10-10|1148.98
#2013-10-11|1158.07
#2013-10-14|1162.74
#2013-10-15|1171.08
#2013-10-16|1180.49
#2013-10-17|1201.72
#2013-10-18|1196.49
#2013-10-21|1200.81
#2013-10-22|1219.97
#2013-10-23|1213.99
#2013-10-24|1196.17
#2013-10-25|1194.41
#2013-10-28|1192.90
#2013-10-29|1185.27
#2013-10-30|1186.21
#2013-10-31|1201.91
#2013-11-01|1197.49
#2013-11-04|1203.98
#2013-11-05|1218.36
#2013-11-06|1236.97
#2013-11-07|1218.82
#2013-11-08|1215.71
#2013-11-11|1205.95
#2013-11-12|1204.13
#2013-11-13|1207.63
#2013-11-14|1214.84
#2013-11-15|1218.03
#2013-11-18|1219.01
#2013-11-19|1211.03
#2013-11-20|1200.49
#2013-11-21|1178.93
#2013-11-22|1169.16
#2013-11-25|1173.70
#2013-11-26|1161.01
#2013-11-27|1156.65
#2013-11-28|1159.46
#2013-11-29|1161.95
#2013-12-02|1164.45
#2013-12-03|1172.86
#2013-12-04|1147.61
#2013-12-05|1142.74
#2013-12-06|1154.99
#2013-12-09|1159.48
#2013-12-10|1162.80
#2013-12-11|1149.86
#2013-12-12|1156.96
#2013-12-13|1160.27
#2013-12-16|1164.88
#2013-12-17|1158.91
#2013-12-18|1143.80
#2013-12-19|1143.65
#2013-12-20|1141.40
#2013-12-23|1153.42
#2013-12-24|1162.17
#2013-12-25|1162.17
#2013-12-26|1157.07
#2013-12-27|1159.47
#2013-12-30|1161.62
#2013-12-31|1157.15
#2014-01-01|1157.15
#2014-01-02|1154.69
#2014-01-03|1173.91
#2014-01-06|1172.96
#2014-01-07|1169.65
#2014-01-08|1180.40
#2014-01-09|1187.45
#2014-01-10|1205.95
#2014-01-13|1228.23
#2014-01-14|1230.11
#2014-01-15|1237.29
#2014-01-16|1235.16
#2014-01-17|1218.85
#2014-01-20|1216.72
#2014-01-21|1234.10
#2014-01-22|1240.72
#2014-01-23|1233.11
#2014-01-24|1209.89
#2014-01-27|1203.44
#2014-01-28|1206.60
#2014-01-29|1215.29
#2014-01-30|1187.18
#2014-01-31|1187.67
#2014-02-03|1183.59
#2014-02-04|1173.73
#2014-02-05|1183.62
#2014-02-06|1192.78
#2014-02-07|1201.47
#2014-02-10|1198.34
#2014-02-11|1207.74
#2014-02-12|1212.84
#2014-02-13|1221.33
#2014-02-14|1225.24
#2014-02-17|1225.63
#2014-02-18|1217.34
#2014-02-19|1223.62
#2014-02-20|1220.09
#2014-02-21|1220.29
#2014-02-24|1236.69
#2014-02-25|1239.10
#2014-02-26|1234.19
#2014-02-27|1244.15
#2014-02-28|1254.32
#2014-03-03|1258.17
#2014-03-04|1268.13
#2014-03-05|1282.38
#2014-03-06|1303.79
#2014-03-07|1302.05
#2014-03-10|1300.90
#2014-03-11|1300.52
#2014-03-12|1294.78
#2014-03-13|1309.16
#2014-03-14|1296.00
#2014-03-17|1301.68
#2014-03-18|1323.91
#2014-03-19|1322.11
#2014-03-20|1310.62
#2014-03-21|1301.58
#2014-03-24|1300.87
#2014-03-25|1306.17
#2014-03-26|1307.43
#2014-03-27|1316.56
#2014-03-28|1317.97
#2014-03-31|1319.20
#2014-04-01|1314.03
#2014-04-02|1295.26
#2014-04-03|1295.47
#2014-04-04|1301.66
#2014-04-07|1291.86
#2014-04-08|1286.41
#2014-04-09|1296.86
#2014-04-10|1317.06
#2014-04-11|1308.73
#2014-04-14|1298.40
#2014-04-15|1297.38
#2014-04-16|1293.18
#2014-04-17|1293.41
#2014-04-18|1292.75
#2014-04-21|1291.46
#2014-04-22|1296.97
#2014-04-23|1303.02
#2014-04-24|1304.97
#2014-04-25|1307.72
#2014-04-28|1292.43
#2014-04-29|1301.80
#2014-04-30|1329.84
#2014-05-01|1326.92
#2014-05-02|1337.55
#2014-05-05|1332.46
#2014-05-06|1337.03
#2014-05-07|1326.18
#2014-05-08|1315.65
#2014-05-09|1306.73
#2014-05-12|1308.69
#2014-05-13|1323.80
#2014-05-14|1329.91
#2014-05-15|1323.79
#2014-05-16|1320.65
#2014-05-19|1316.74
#2014-05-20|1299.03
#2014-05-21|1290.66
#2014-05-22|1299.22
#2014-05-23|1301.89
#2014-05-26|1303.85
#2014-05-27|1297.50
#2014-05-28|1297.42
#2014-05-29|1296.52
#2014-05-30|1298.52
#2014-06-02|1295.85
#2014-06-03|1285.53
#2014-06-04|1280.48
#2014-06-05|1287.23
#2014-06-06|1297.51
#2014-06-09|1296.68
#2014-06-10|1296.06
#2014-06-11|1301.60
#2014-06-12|1328.40
#2014-06-13|1319.58
#2014-06-16|1324.69
#2014-06-17|1325.05
#2014-06-18|1325.28
#2014-06-19|1333.51
#2014-06-20|1314.86
#2014-06-23|1314.39
#2014-06-24|1308.62
#2014-06-25|1310.86
#2014-06-26|1320.87
#2014-06-27|1326.20
#2014-06-30|1323.13
#2014-07-01|1327.17
#2014-07-02|1326.70
#2014-07-03|1332.12
#2014-07-04|1335.47
#2014-07-07|1337.98
#2014-07-08|1336.21
#2014-07-09|1327.41
#2014-07-10|1329.94
#2014-07-11|1321.22
#2014-07-14|1330.31
#2014-07-15|1320.47
#2014-07-16|1313.30
#2014-07-17|1308.03
#2014-07-18|1303.89
#2014-07-21|1312.90
#2014-07-22|1310.94
#2014-07-23|1317.34
#2014-07-24|1312.37
#2014-07-25|1306.31
#2014-07-28|1302.91
#2014-07-29|1288.14
#2014-07-30|1278.90
#2014-07-31|1285.71
#2014-08-01|1276.96
#2014-08-04|1271.85
#2014-08-05|1270.36
#2014-08-06|1263.22
#2014-08-07|1267.55
#2014-08-08|1255.91
#2014-08-11|1251.65
#2014-08-12|1250.09
#2014-08-13|1253.25
#2014-08-14|1261.31
#2014-08-15|1262.94
#2014-08-18|1261.53
#2014-08-19|1268.11
#2014-08-20|1270.43
#2014-08-21|1274.21
#2014-08-22|1273.18
#2014-08-25|1271.63
#2014-08-26|1272.84
#2014-08-27|1289.26
#2014-08-28|1289.04
#2014-08-29|1282.92
#2014-09-01|1281.27
#2014-09-02|1271.24
#2014-09-03|1272.63
#2014-09-04|1272.83
#2014-09-05|1278.67
#2014-09-08|1275.89
#2014-09-09|1267.26
#2014-09-10|1258.48
#2014-09-11|1254.99
#2014-09-12|1240.56
#2014-09-15|1237.83
#2014-09-16|1231.61
#2014-09-17|1218.24
#2014-09-18|1218.38
#2014-09-19|1220.15
#2014-09-22|1233.50
#2014-09-23|1223.73
#2014-09-24|1229.35
#2014-09-25|1214.05
#2014-09-26|1199.01
#2014-09-29|1183.23
#2014-09-30|1187.54
#2014-10-01|1187.26
#2014-10-02|1192.69
#2014-10-03|1173.24
#2014-10-06|1180.81
#2014-10-07|1188.82
#2014-10-08|1182.10
#2014-10-09|1202.90
#2014-10-10|1180.25
#2014-10-13|1172.92
#2014-10-14|1164.84
#2014-10-15|1179.99
#2014-10-16|1175.14
#2014-10-17|1176.62
#2014-10-20|1191.76
#2014-10-21|1202.55
#2014-10-22|1208.42
#2014-10-23|1193.94
#2014-10-24|1207.98
#2014-10-27|1212.67
#2014-10-28|1222.16
#2014-10-29|1230.39
#2014-10-30|1215.51
#2014-10-31|1212.00
#2014-11-03|1211.20
#2014-11-04|1221.07
#2014-11-05|1206.51
#2014-11-06|1207.44
#2014-11-07|1208.17
#2014-11-10|1227.42
#2014-11-11|1234.96
#2014-11-12|1252.77
#2014-11-13|1248.90
#2014-11-14|1252.83
#2014-11-17|1258.20
#2014-11-18|1263.03
#2014-11-19|1252.22
#2014-11-20|1254.50
#2014-11-21|1250.44
#2014-11-24|1240.58
#2014-11-25|1226.62
#2014-11-26|1242.20
#2014-11-27|1237.63
#2014-11-28|1226.54
#2014-12-01|1234.67
#2014-12-02|1220.91
#2014-12-03|1232.51
#2014-12-04|1238.74
#2014-12-05|1229.54
#2014-12-08|1220.79
#2014-12-09|1234.83
#2014-12-10|1228.92
#2014-12-11|1235.04
#2014-12-12|1235.10
#2014-12-15|1225.98
#2014-12-16|1232.07
#2014-12-17|1225.25
#2014-12-18|1233.19
#2014-12-19|1238.51
#2014-12-22|1240.12
#2014-12-23|1238.06
#2014-12-24|1238.16
#2014-12-25|1238.16
#2014-12-26|1245.22
#2014-12-29|1258.69
#2014-12-30|1263.63
#2014-12-31|1256.16
#2015-01-01|1256.16
#2015-01-02|1241.45
#2015-01-05|1244.56
#2015-01-06|1248.90
#2015-01-07|1238.23
#2015-01-08|1254.32
#2015-01-09|1259.56
#2015-01-12|1255.18
#2015-01-13|1255.36
#2015-01-14|1255.87
#2015-01-15|1259.77
#2015-01-16|1254.63
#2015-01-19|1260.77
#2015-01-20|1247.46
#2015-01-21|1242.28
#2015-01-22|1226.08
#2015-01-23|1222.90
#2015-01-26|1216.49
#2015-01-27|1232.99
#2015-01-28|1245.67
#2015-01-29|1207.39
#2015-01-30|1198.53
#2015-02-02|1208.37
#2015-02-03|1206.94
#2015-02-04|1222.36
#2015-02-05|1228.67
#2015-02-06|1227.08
#2015-02-09|1230.17
#2015-02-10|1231.03
#2015-02-11|1226.58
#2015-02-12|1220.89
#2015-02-13|1240.03
#2015-02-16|1241.24
#2015-02-17|1240.34
#2015-02-18|1237.22
#2015-02-19|1230.84
#2015-02-20|1233.37
#2015-02-23|1235.97
#2015-02-24|1220.36
#2015-02-25|1258.59
#2015-02-26|1265.67
#2015-02-27|1271.47
#2015-03-02|1265.71
#2015-03-03|1270.95
#2015-03-04|1271.86
#2015-03-05|1253.58
#2015-03-06|1244.97
#2015-03-09|1241.99
#2015-03-10|1221.48
#2015-03-11|1203.46
#2015-03-12|1240.29
#2015-03-13|1230.72
#2015-03-16|1242.68
#2015-03-17|1227.55
#2015-03-18|1221.45
#2015-03-19|1226.54
#2015-03-20|1257.60
#2015-03-23|1269.47
#2015-03-24|1270.62
#2015-03-25|1262.38
#2015-03-26|1248.33
#2015-03-27|1247.38
#2015-03-30|1233.09
#2015-03-31|1232.42
#2015-04-01|1225.04
#2015-04-02|1232.76
#2015-04-03|1249.13
#2015-04-06|1252.75
#2015-04-07|1243.40
#2015-04-08|1252.48
#2015-04-09|1246.83
#2015-04-10|1246.89
#2015-04-13|1230.12
#2015-04-14|1256.05
#2015-04-15|1249.90
#2015-04-16|1270.61
#2015-04-17|1270.76
#2015-04-20|1261.59
#2015-04-21|1266.11
#2015-04-22|1257.61
#2015-04-23|1234.57
#2015-04-24|1236.93
#2015-04-27|1245.49
#2015-04-28|1259.31
#2015-04-29|1251.05
#2015-04-30|1244.93
#2015-05-01|1235.07
#2015-05-04|1230.84
#2015-05-05|1239.65
#2015-05-06|1230.67
#2015-05-07|1206.24
#2015-05-08|1212.12
#2015-05-11|1196.61
#2015-05-12|1199.31
#2015-05-13|1219.16
#2015-05-14|1221.95
#2015-05-15|1222.80
#2015-05-18|1212.67
#2015-05-19|1201.56
#2015-05-20|1195.23
#2015-05-21|1197.52
#2015-05-22|1196.21
#2015-05-25|1202.52
#2015-05-26|1191.70
#2015-05-27|1180.62
#2015-05-28|1174.31
#2015-05-29|1180.60
#2015-06-01|1178.52
#2015-06-02|1193.69
#2015-06-03|1195.39
#2015-06-04|1187.98
#2015-06-05|1176.77
#2015-06-08|1187.85
#2015-06-09|1189.92
#2015-06-10|1189.97
#2015-06-11|1164.20
#2015-06-12|1162.43
#2015-06-15|1158.73
#2015-06-16|1154.39
#2015-06-17|1134.70
#2015-06-18|1133.97
#2015-06-19|1133.11
#2015-06-22|1128.49
#2015-06-23|1121.42
#2015-06-24|1123.59
#2015-06-25|1124.60
#2015-06-26|1114.76
#2015-06-29|1102.88
#2015-06-30|1099.67
#2015-07-01|1109.53
#2015-07-02|1115.10
#2015-07-03|1107.92
#2015-07-06|1098.51
#2015-07-07|1093.27
#2015-07-08|1099.55
#2015-07-09|1094.25
#2015-07-10|1088.58
#2015-07-13|1082.72
#2015-07-14|1094.98
#2015-07-15|1091.03
#2015-07-16|1079.69
#2015-07-17|1085.47
#2015-07-20|1093.07
#2015-07-21|1108.73
#2015-07-22|1105.39
#2015-07-23|1112.87
#2015-07-24|1101.65
#2015-07-27|1105.98
#2015-07-28|1108.56
#2015-07-29|1112.77
#2015-07-30|1099.63
#2015-07-31|1114.66
#2015-08-03|1114.28
#2015-08-04|1105.52
#2015-08-05|1096.40
#2015-08-06|1099.58
#2015-08-07|1097.08
#2015-08-10|1095.46
#2015-08-11|1077.37
#2015-08-12|1081.29
#2015-08-13|1065.32
#2015-08-14|1057.52
#2015-08-17|1066.65
#2015-08-18|1063.65
#2015-08-19|1066.36
#2015-08-20|1076.24
#2015-08-21|1090.50
#2015-08-24|1034.81
#2015-08-25|1037.50
#2015-08-26|1015.13
#2015-08-27|1030.02
#2015-08-28|1038.78
#2015-08-31|1012.90
#2015-09-01|1012.66
#2015-09-02|1000.62
#2015-09-03|1004.45
#2015-09-04| 987.80
#2015-09-07| 985.62
#2015-09-08|1003.02
#2015-09-09|1025.37
#2015-09-10|1004.79
#2015-09-11|1002.58
#2015-09-14|1012.58
#2015-09-15|1003.98
#2015-09-16|1014.82
#2015-09-17|1013.34
#2015-09-18|1031.34
#2015-09-21|1010.51
#2015-09-22|1005.73
#2015-09-23| 990.49
#2015-09-24|1008.18
#2015-09-25|1010.34
#2015-09-28|1009.09
#2015-09-29| 999.55
#2015-09-30| 997.34
#2015-10-01| 998.30
#2015-10-02|1002.63
#2015-10-05|1019.75
#2015-10-06|1030.83
#2015-10-07|1045.01
#2015-10-08|1037.49
#2015-10-09|1053.74
#2015-10-12|1068.50
#2015-10-13|1063.91
#2015-10-14|1080.73
#2015-10-15|1105.58
#2015-10-16|1105.80
#2015-10-19|1108.39
#2015-10-20|1111.29
#2015-10-21|1111.95
#2015-10-22|1122.27
#2015-10-23|1125.55
#2015-10-26|1131.63
#2015-10-27|1139.49
#2015-10-28|1125.81
#2015-10-29|1119.81
#2015-10-30|1131.92
#2015-11-02|1132.28
#2015-11-03|1125.35
#2015-11-04|1121.25
#2015-11-05|1127.37
#2015-11-06|1108.71
#2015-11-09|1107.71
#2015-11-10|1097.36
#2015-11-11|1103.95
#2015-11-12|1098.99
#2015-11-13|1092.92
#2015-11-16|1081.30
#2015-11-17|1078.89
#2015-11-18|1077.85
#2015-11-19|1103.26
#2015-11-20|1102.71
#2015-11-23|1105.83
#2015-11-24|1113.52
#2015-11-25|1108.52
#2015-11-26|1115.22
#2015-11-27|1109.90
#2015-11-30|1121.58
#2015-12-01|1143.32
#2015-12-02|1134.75
#2015-12-03|1127.50
#2015-12-04|1147.02
#2015-12-07|1123.10
#2015-12-08|1116.45
#2015-12-09|1118.20
#2015-12-10|1136.95
#2015-12-11|1134.99
#2015-12-14|1137.07
#2015-12-15|1134.13
#2015-12-16|1143.46
#2015-12-17|1135.46
#2015-12-18|1146.68
#2015-12-21|1153.62
#2015-12-22|1168.03
#2015-12-23|1171.95
#2015-12-24|1184.15
#2015-12-25|1184.15
#2015-12-28|1187.35
#2015-12-29|1203.59
#2015-12-30|1203.38
#2015-12-31|1205.07
#2016-01-01|1205.07
#2016-01-04|1185.00
#2016-01-05|1170.55
#2016-01-06|1158.01
#2016-01-07|1150.34
#2016-01-08|1123.80
#2016-01-11|1111.34
#2016-01-12|1110.07
#2016-01-13|1122.93
#2016-01-14|1098.04
#2016-01-15|1104.46
#2016-01-18|1093.72
#2016-01-19|1104.41
#2016-01-20|1084.78
#2016-01-21|1091.13
#2016-01-22|1106.12
#2016-01-25|1114.50
#2016-01-26|1109.91
#2016-01-27|1113.06
#2016-01-28|1108.56
#2016-01-29|1111.92
#2016-02-01|1118.97
#2016-02-02|1117.01
#2016-02-03|1138.77
#2016-02-04|1147.36
#2016-02-05|1134.49
#2016-02-08|1132.95
#2016-02-09|1125.11
#2016-02-10|1115.96
#2016-02-11|1112.80
#2016-02-12|1096.56
#2016-02-15|1119.11
#2016-02-16|1111.10
#2016-02-17|1126.34
#2016-02-18|1129.54
#2016-02-19|1129.84
#2016-02-22|1151.33
#2016-02-23|1150.62
#2016-02-24|1154.34
#2016-02-25|1163.59
#2016-02-26|1159.24
#2016-02-29|1143.07
#2016-03-01|1152.17
#2016-03-02|1162.23
#2016-03-03|1193.13
#2016-03-04|1208.36
#2016-03-07|1211.41
#2016-03-08|1210.51
#2016-03-09|1216.60
#2016-03-10|1199.95
#2016-03-11|1215.89
#2016-03-14|1215.65
#2016-03-15|1203.93
#2016-03-16|1197.53
#2016-03-17|1237.99
#2016-03-18|1245.31
#2016-03-21|1240.98
#2016-03-22|1243.61
#2016-03-23|1229.78
#2016-03-24|1230.01
#2016-03-25|1230.01
#2016-03-28|1236.90
#2016-03-29|1251.70
#2016-03-30|1282.87
#2016-03-31|1290.60
#2016-04-01|1265.34
#2016-04-04|1268.77
#2016-04-05|1255.67
#2016-04-06|1261.29
#2016-04-07|1259.88
#2016-04-08|1262.04
#2016-04-11|1267.56
#2016-04-12|1271.51
#2016-04-13|1286.11
#2016-04-14|1287.19
#2016-04-15|1301.06
#2016-04-18|1309.11
#2016-04-19|1330.12
#2016-04-20|1328.61
#2016-04-21|1318.06
#2016-04-22|1296.05
#2016-04-25|1296.05
#2016-04-26|1288.68
#2016-04-27|1271.15
#2016-04-28|1301.34
#2016-04-29|1311.19
#2016-05-02|1309.73
#2016-05-03|1306.52
#2016-05-04|1295.70
#2016-05-05|1304.42
#2016-05-06|1294.71
#2016-05-09|1283.12
#2016-05-10|1282.06
#2016-05-11|1302.12
#2016-05-12|1301.51
#2016-05-13|1281.24
#2016-05-16|1289.62
#2016-05-17|1308.11
#2016-05-18|1297.72
#2016-05-19|1277.51
#2016-05-20|1284.88
#2016-05-23|1283.30
#2016-05-24|1273.66
#2016-05-25|1283.48
#2016-05-26|1287.66
#2016-05-27|1290.15
#2016-05-30|1293.62
#2016-05-31|1307.73
#2016-06-01|1313.00
#2016-06-02|1311.77
#2016-06-03|1338.26
#2016-06-06|1339.51
#2016-06-07|1347.68
#2016-06-08|1348.06
#2016-06-09|1366.60
#2016-06-10|1356.96
#2016-06-13|1345.03
#2016-06-14|1314.08
#2016-06-15|1329.64
#2016-06-16|1321.44
#2016-06-17|1327.77
#2016-06-20|1341.82
#2016-06-21|1337.16
#2016-06-22|1332.55
#2016-06-23|1351.52
#2016-06-24|1308.61
#2016-06-27|1289.42
#2016-06-28|1297.80
#2016-06-29|1327.86
#2016-06-30|1348.47
#2016-07-01|1364.29
#2016-07-04|1382.17
#2016-07-05|1374.74
#2016-07-06|1365.65
#2016-07-07|1391.35
#2016-07-08|1404.48
#2016-07-11|1405.26
#2016-07-12|1417.76
#2016-07-13|1416.24
#2016-07-14|1401.33
#2016-07-15|1385.38
#2016-07-18|1387.42
#2016-07-19|1383.97
#2016-07-20|1388.46
#2016-07-21|1387.04
#2016-07-22|1388.31
#2016-07-25|1405.79
#2016-07-26|1417.66
#2016-07-27|1417.11
#2016-07-28|1421.22
#2016-07-29|1459.23
#2016-08-01|1452.41
#2016-08-02|1456.12
#2016-08-03|1432.35
#2016-08-04|1441.38
#2016-08-05|1430.97
#2016-08-08|1440.60
#2016-08-09|1449.86
#2016-08-10|1459.27
#2016-08-11|1468.09
#2016-08-12|1464.39
#2016-08-15|1466.41
#2016-08-16|1457.70
#2016-08-17|1462.97
#2016-08-18|1478.86
#2016-08-19|1479.30
#2016-08-22|1496.20
#2016-08-23|1505.01
#2016-08-24|1490.06
#2016-08-25|1492.42
#2016-08-26|1495.71
#2016-08-29|1469.03
#2016-08-30|1468.44
#2016-08-31|1477.78
#2016-09-01|1490.64
#2016-09-02|1488.95
#2016-09-05|1504.13
#2016-09-06|1525.88
#2016-09-07|1548.06
#2016-09-08|1534.01
#2016-09-09|1503.00
#2016-09-12|1457.44
#2016-09-13|1441.27
#2016-09-14|1437.84
#2016-09-15|1435.49
#2016-09-16|1440.94
#2016-09-19|1457.95
#2016-09-20|1462.48
#2016-09-21|1456.70
#2016-09-22|1456.59
#2016-09-23|1437.16
#2016-09-26|1436.58
#2016-09-27|1439.81
#2016-09-28|1437.75
#2016-09-29|1456.45
#2016-09-30|1458.36
#2016-10-03|1456.10
#2016-10-04|1450.85
#2016-10-05|1415.14
#2016-10-06|1397.65
#2016-10-07|1392.62
#2016-10-10|1378.31
#2016-10-11|1364.64
#2016-10-12|1360.92
#2016-10-13|1364.37
#2016-10-14|1371.75
#2016-10-17|1364.27
#2016-10-18|1361.42
#2016-10-19|1367.09
#2016-10-20|1361.00
#2016-10-21|1350.07
#2016-10-24|1344.32
#2016-10-25|1357.07
#2016-10-26|1339.18
#2016-10-27|1340.74
#2016-10-28|1345.23
#2016-10-31|1350.97
#2016-11-01|1348.78
#2016-11-02|1354.84
#2016-11-03|1344.28
#2016-11-04|1327.98
#2016-11-07|1361.22
#2016-11-08|1374.83
#2016-11-09|1315.82
#2016-11-10|1312.62
#2016-11-11|1293.92
#2016-11-14|1293.12
#2016-11-15|1302.69
#2016-11-16|1304.97
#2016-11-17|1303.74
#2016-11-18|1302.74
#2016-11-21|1313.61
#2016-11-22|1300.91
#2016-11-23|1300.34
#2016-11-24|1307.12
#2016-11-25|1316.52
#2016-11-28|1322.28
#2016-11-29|1329.79
#2016-11-30|1323.76
#2016-12-01|1326.75
#2016-12-02|1333.48
#2016-12-05|1317.87
#2016-12-06|1328.59
#2016-12-07|1333.76
#2016-12-08|1337.28
#2016-12-09|1332.49
#2016-12-12|1336.38
#2016-12-13|1333.73
#2016-12-14|1327.35
#2016-12-15|1280.99
#2016-12-16|1267.35
#2016-12-19|1274.02
#2016-12-20|1267.86
#2016-12-21|1271.04
#2016-12-22|1280.77
#2016-12-23|1278.31
#2016-12-26|1278.31
#2016-12-27|1281.94
#2016-12-28|1286.68
#2016-12-29|1296.31
#2016-12-30|1295.50
#2017-01-02|1295.50
#2017-01-03|1282.68
#2017-01-04|1311.76
#2017-01-05|1323.99
#2017-01-06|1316.89
#2017-01-09|1325.75
#2017-01-10|1330.13
#2017-01-11|1331.70
#2017-01-12|1357.75
#2017-01-13|1354.33
#2017-01-16|1356.30
#2017-01-17|1371.42
#2017-01-18|1373.89
#2017-01-19|1368.69
#2017-01-20|1363.40
#2017-01-23|1381.29
#2017-01-24|1388.46
#2017-01-25|1392.90
#2017-01-26|1391.12
#2017-01-27|1402.82
#2017-01-30|1394.78
#2017-01-31|1400.43
#2017-02-01|1383.87
#2017-02-02|1394.45
#2017-02-03|1407.94
#2017-02-06|1402.08
#2017-02-07|1399.19
#2017-02-08|1401.00
#2017-02-09|1387.11
#2017-02-10|1383.93
#2017-02-13|1385.33
#2017-02-14|1383.39
#2017-02-15|1396.69
#2017-02-16|1388.20
#2017-02-17|1380.81
#2017-02-20|1381.28
#2017-02-21|1377.51
#2017-02-22|1367.14
#2017-02-23|1388.74
#2017-02-24|1375.87
#2017-02-27|1380.44
#2017-02-28|1401.83
#2017-03-01|1377.55
#2017-03-02|1371.47
#2017-03-03|1354.92
#2017-03-06|1356.05
#2017-03-07|1349.36
#2017-03-08|1337.55
#2017-03-09|1323.22
#2017-03-10|1337.42
#2017-03-13|1341.03
#2017-03-14|1336.44
#2017-03-15|1332.11
#2017-03-16|1336.22
#2017-03-17|1342.31
#2017-03-20|1325.21
#2017-03-21|1335.02
#2017-03-22|1329.82
#2017-03-23|1323.48
#2017-03-24|1323.06
#2017-03-27|1323.83
#2017-03-28|1322.24
#2017-03-29|1331.56
#2017-03-30|1340.55
#2017-03-31|1338.08
#2017-04-03|1346.33
#2017-04-04|1343.64
#2017-04-05|1345.27
#2017-04-06|1353.16
#2017-04-07|1341.44
#2017-04-10|1341.22
#2017-04-11|1340.01
#2017-04-12|1337.02
#2017-04-13|1348.93
#2017-04-14|1348.93
#2017-04-17|1354.52
#2017-04-18|1353.18
#2017-04-19|1350.20
#2017-04-20|1345.67
#2017-04-21|1343.55
#2017-04-24|1353.06
#2017-04-25|1340.64
#2017-04-26|1348.17
#2017-04-27|1348.20
#2017-04-28|1354.36
#2017-05-01|1364.26
#2017-05-02|1374.93
#2017-05-03|1368.33
#2017-05-04|1352.44
#2017-05-05|1362.42
#2017-05-08|1376.71
#2017-05-09|1373.43
#2017-05-10|1382.21
#2017-05-11|1376.16
#2017-05-12|1369.91
#2017-05-15|1371.48
#2017-05-16|1367.39
#2017-05-17|1377.83
#2017-05-18|1363.40
#2017-05-19|1366.69
#2017-05-22|1387.10
#2017-05-23|1389.60
#2017-05-24|1392.82
#2017-05-25|1401.03
#2017-05-26|1404.53
#2017-05-29|1405.73
#2017-05-30|1407.98
#2017-05-31|1410.72
#2017-06-01|1409.86
#2017-06-02|1432.87
#2017-06-05|1433.87
#2017-06-06|1446.16
#2017-06-07|1440.86
#2017-06-08|1440.80
#2017-06-09|1432.91
#2017-06-12|1432.02
#2017-06-13|1437.66
#2017-06-14|1462.83
#2017-06-15|1445.74
#2017-06-16|1465.32
#2017-06-19|1469.66
#2017-06-20|1468.17
#2017-06-21|1452.65
#2017-06-22|1467.27
#2017-06-23|1469.91
#2017-06-26|1483.63
#2017-06-27|1485.80
#2017-06-28|1488.67
#2017-06-29|1501.64
#2017-06-30|1490.10
#2017-07-03|1476.90
#2017-07-04|1485.74
#2017-07-05|1474.55
#2017-07-06|1479.54
#2017-07-07|1481.73
#2017-07-10|1472.64
#2017-07-11|1468.42
#2017-07-12|1472.65
#2017-07-13|1487.85
#2017-07-14|1501.10
#2017-07-17|1509.26
#2017-07-18|1517.70
#2017-07-19|1520.87
#2017-07-20|1512.03
#2017-07-21|1521.82
#2017-07-24|1523.90
#2017-07-25|1529.81
#2017-07-26|1530.82
#2017-07-27|1543.27
#2017-07-28|1531.25
#2017-07-31|1540.48
#2017-08-01|1546.62
#2017-08-02|1539.87
#2017-08-03|1541.83
#2017-08-04|1532.84
#2017-08-07|1527.41
#2017-08-08|1522.37
#2017-08-09|1523.21
#2017-08-10|1512.62
#2017-08-11|1503.06
#2017-08-14|1513.01
#2017-08-15|1510.02
#2017-08-16|1523.20
#2017-08-17|1536.47
#2017-08-18|1542.60
#2017-08-21|1543.96
#2017-08-22|1533.99
#2017-08-23|1520.55
#2017-08-24|1519.42
#2017-08-25|1524.42
#2017-08-28|1518.52
#2017-08-29|1508.25
#2017-08-30|1497.84
#2017-08-31|1493.89
#2017-09-01|1497.50
#2017-09-04|1495.32
#2017-09-05|1506.00
#2017-09-06|1498.81
#2017-09-07|1501.09
#2017-09-08|1518.56
#2017-09-11|1517.18
#2017-09-12|1523.81
#2017-09-13|1512.95
#2017-09-14|1498.35
#2017-09-15|1501.16
#2017-09-18|1498.29
#2017-09-19|1510.41
#2017-09-20|1537.57
#2017-09-21|1509.95
#2017-09-22|1517.29
#2017-09-25|1512.94
#2017-09-26|1498.73
#2017-09-27|1510.50
#2017-09-28|1509.66
#2017-09-29|1515.88
#2017-10-02|1510.60
#2017-10-03|1499.23
#2017-10-04|1504.81
#2017-10-05|1502.97
#2017-10-06|1492.51
#2017-10-09|1495.45
#2017-10-10|1503.86
#2017-10-11|1506.47
#2017-10-12|1519.16
#2017-10-13|1539.14
#2017-10-16|1536.58
#2017-10-17|1534.69
#2017-10-18|1531.89
#2017-10-19|1509.23
#2017-10-20|1497.52
#2017-10-23|1497.41
#2017-10-24|1484.78
#2017-10-25|1477.33
#2017-10-26|1464.94
#2017-10-27|1468.45
#2017-10-30|1479.95
#2017-10-31|1475.70
#2017-11-01|1467.50
#2017-11-02|1478.74
#2017-11-03|1472.97
#2017-11-06|1468.51
#2017-11-07|1468.85
#2017-11-08|1472.13
#2017-11-09|1471.58
#2017-11-10|1462.54
#2017-11-13|1451.14
#2017-11-14|1452.81
#2017-11-15|1452.43
#2017-11-16|1454.94
#2017-11-17|1447.15
#2017-11-20|1456.29
#2017-11-21|1457.80
#2017-11-22|1465.11
#2017-11-23|1471.51
#2017-11-24|1475.32
#2017-11-27|1491.29
#2017-11-28|1484.45
#2017-11-29|1478.76
#2017-11-30|1479.29
#2017-12-01|1478.44
#2017-12-04|1474.37
#2017-12-05|1477.51
#2017-12-06|1468.01
#2017-12-07|1467.39
#2017-12-08|1480.72
#2017-12-11|1505.12
#2017-12-12|1508.10
#2017-12-13|1523.51
#2017-12-14|1528.44
#2017-12-15|1539.44
#2017-12-18|1539.20
#2017-12-19|1545.24
#2017-12-20|1540.16
#2017-12-21|1548.49
#2017-12-22|1553.36
#2017-12-25|1553.36
#2017-12-26|1555.69
#2017-12-27|1560.37
#2017-12-28|1569.97
#2017-12-29|1574.52
#2018-01-01|1574.52
#2018-01-02|1573.97
#2018-01-03|1573.31
#2018-01-04|1590.50
#2018-01-05|1597.13
#2018-01-08|1594.16
#2018-01-09|1593.58
#2018-01-10|1586.96
#2018-01-11|1573.92
#2018-01-12|1574.39
#2018-01-15|1583.99
#2018-01-16|1585.14
#2018-01-17|1594.34
#2018-01-18|1596.09
#2018-01-19|1592.97
#2018-01-22|1612.86
#2018-01-23|1616.03
#2018-01-24|1633.88
#2018-01-25|1634.24
#2018-01-26|1614.79
#2018-01-29|1613.83
#2018-01-30|1612.19
#2018-01-31|1653.72
#2018-02-01|1640.57
#2018-02-02|1630.86
#2018-02-05|1592.11
#2018-02-06|1591.02
#2018-02-07|1580.01
#2018-02-08|1561.52
#2018-02-09|1551.15
#2018-02-12|1542.85
#2018-02-13|1565.49
#2018-02-14|1565.04
#2018-02-15|1572.94
#2018-02-16|1590.78
#2018-02-19|1580.83
#2018-02-20|1575.57
#2018-02-21|1594.80
#2018-02-22|1613.25
#2018-02-23|1606.54
#2018-02-26|1619.64
#2018-02-27|1610.23
#2018-02-28|1609.14
#2018-03-01|1605.64
#2018-03-02|1592.94
#2018-03-05|1591.71
#2018-03-06|1614.76
#2018-03-07|1598.76
#2018-03-08|1607.70
#2018-03-09|1621.61
#2018-03-12|1636.75
#2018-03-13|1650.46
#2018-03-14|1636.66
#2018-03-15|1626.35
#2018-03-16|1610.31
#2018-03-19|1613.51
#2018-03-20|1606.93
#2018-03-21|1627.96
#2018-03-22|1635.27
#2018-03-23|1626.40
#2018-03-26|1616.65
#2018-03-27|1627.11
#2018-03-28|1592.54
#2018-03-29|1576.22
#2018-03-30|1576.22
#2018-04-02|1578.84
#2018-04-03|1586.16
#2018-04-04|1609.62
#2018-04-05|1596.81
#2018-04-06|1601.49
#2018-04-09|1623.46
#2018-04-10|1639.90
#2018-04-11|1639.56
#2018-04-12|1628.69
#2018-04-13|1628.55
#2018-04-16|1626.35
#2018-04-17|1607.31
#2018-04-18|1613.63
#2018-04-19|1605.18
#2018-04-20|1574.86
#2018-04-23|1554.31
#2018-04-24|1542.41
#2018-04-25|1531.03
#2018-04-26|1532.05
#2018-04-27|1548.42
#2018-04-30|1557.08
#2018-05-01|1542.95
#2018-05-02|1555.42
#2018-05-03|1570.59
#2018-05-04|1569.96
#2018-05-07|1578.75
#2018-05-08|1566.00
#2018-05-09|1576.30
#2018-05-10|1568.96
#2018-05-11|1582.53
#2018-05-14|1583.04
#2018-05-15|1566.66
#2018-05-16|1542.09
#2018-05-17|1546.75
#2018-05-18|1565.22
#2018-05-21|1559.03
#2018-05-22|1562.35
#2018-05-23|1544.86
#2018-05-24|1553.58
#2018-05-25|1563.26
#2018-05-28|1569.49
#2018-05-29|1562.21
#2018-05-30|1580.62
#2018-05-31|1591.62
#2018-06-01|1577.31
#2018-06-04|1589.06
#2018-06-05|1604.58
#2018-06-06|1623.72
#2018-06-07|1642.10
#2018-06-08|1646.24
#2018-06-11|1653.06
#2018-06-12|1649.58
#2018-06-13|1655.52
#2018-06-14|1651.62
#2018-06-15|1641.90
#2018-06-18|1636.85
#2018-06-19|1624.36
#2018-06-20|1598.08
#2018-06-21|1611.98
#2018-06-22|1629.66
#2018-06-25|1629.15
#2018-06-26|1602.35
#2018-06-27|1605.09
#2018-06-28|1598.12
#2018-06-29|1601.03
#2018-07-02|1576.91
#2018-07-03|1592.53
#2018-07-04|1604.30
#2018-07-05|1604.49
#2018-07-06|1622.65
#2018-07-09|1625.60
#2018-07-10|1626.31
#2018-07-11|1609.67
#2018-07-12|1597.30
#2018-07-13|1603.24
#2018-07-16|1596.80
#2018-07-17|1601.72
#2018-07-18|1594.10
#2018-07-19|1575.94
#2018-07-20|1601.01
#2018-07-23|1582.26
#2018-07-24|1592.67
#2018-07-25|1597.52
#2018-07-26|1594.63
#2018-07-27|1605.85
#2018-07-30|1601.09
#2018-07-31|1595.99
#2018-08-01|1583.56
#2018-08-02|1571.40
#2018-08-03|1573.68
#2018-08-06|1577.23
#2018-08-07|1572.72
#2018-08-08|1573.31
#2018-08-09|1557.77
#2018-08-10|1567.00
#2018-08-13|1549.28
#2018-08-14|1557.70
#2018-08-15|1548.83
#2018-08-16|1561.72
#2018-08-17|1573.65
#2018-08-20|1587.23
#2018-08-21|1600.68
#2018-08-22|1612.54
#2018-08-23|1599.94
#2018-08-24|1609.52
#2018-08-27|1621.84
#2018-08-28|1627.91
#2018-08-29|1650.37
#2018-08-30|1634.22
#2018-08-31|1624.58
#2018-09-03|1607.24
#2018-09-04|1598.75
#2018-09-05|3678.41
#2018-09-06|1572.98
#2018-09-07|1561.45
#2018-09-10|1548.63
#2018-09-11|1572.25
#2018-09-12|1574.51
#2018-09-13|1587.55
#2018-09-14|1590.52
#2018-09-17|1596.02
#2018-09-18|1604.54
#2018-09-19|1616.18
#2018-09-20|1627.11
#2018-09-21|1635.63
#2018-09-24|1622.14
#2018-09-25|1621.47
#2018-09-26|1621.51
#2018-09-27|1604.00
#2018-09-28|1614.67
#2018-10-01|1608.05
#2018-10-02|1604.55
#2018-10-03|1585.49
#2018-10-04|1564.81
#2018-10-05|1545.38
#2018-10-08|1531.07
#2018-10-09|1520.28
#2018-10-10|1524.11
#2018-10-11|1473.79
#2018-10-12|1494.18
#2018-10-15|1504.25
#2018-10-16|1508.34
#2018-10-17|1522.19
#2018-10-18|1517.80
#2018-10-19|1505.09
#2018-10-22|1496.53
#2018-10-23|1470.66
#2018-10-24|1463.62
#2018-10-25|1447.37
#2018-10-26|1446.29
#2018-10-29|1457.12
#2018-10-30|1471.65
#2018-10-31|1482.77
#2018-11-01|1526.08
#2018-11-02|1528.59
#2018-11-05|1519.33
#2018-11-06|1528.33
#2018-11-07|1560.03
#2018-11-08|1567.67
#2018-11-09|1566.66
#2018-11-12|1565.61
#2018-11-13|1552.52
#2018-11-14|1554.12
#2018-11-15|1564.97
#2018-11-16|1567.91
#2018-11-19|1561.74
#2018-11-20|1545.08
#2018-11-21|1537.75
#2018-11-22|1534.82
#2018-11-23|1525.42
#2018-11-26|1519.35
#2018-11-27|1523.15
#2018-11-28|1529.70
#2018-11-29|1560.14
#2018-11-30|1567.54
#2018-12-03|1592.10
#2018-12-04|1591.16
#2018-12-05|1566.52
#2018-12-06|1557.53
#2018-12-07|1554.62
#2018-12-10|1539.91
#2018-12-11|1540.03
#2018-12-12|1546.18
#2018-12-13|1556.91
#2018-12-14|1529.06
#2018-12-17|1533.45
#2018-12-18|1533.78
#2018-12-19|1549.79
#2018-12-20|1529.92
#2018-12-21|1510.85
#2018-12-24|1512.17
#2018-12-25|1512.17
#2018-12-26|1516.11
#2018-12-27|1520.51
#2018-12-28|1517.72
#2018-12-31|1524.07
#2019-01-01|1524.07
#2019-01-02|1515.21
#2019-01-03|1503.84
#2019-01-04|1519.81
#2019-01-07|1536.19
#2019-01-08|1527.30
#2019-01-09|1565.72
#2019-01-10|1560.15
#2019-01-11|1573.34
#2019-01-14|1577.93
#2019-01-15|1577.42
#2019-01-16|1579.11
#2019-01-17|1577.13
#2019-01-18|1587.31
#2019-01-21|1587.58
#2019-01-22|1581.91
#2019-01-23|1594.72
#2019-01-24|1591.86
#2019-01-25|1605.58
#2019-01-28|1606.14
#2019-01-29|1585.15
#2019-01-30|1568.20
#2019-01-31|1604.91
#2019-02-01|1599.71
#2019-02-04|1589.92
#2019-02-05|1609.96
#2019-02-06|1598.40
#2019-02-07|1591.19
#2019-02-08|1596.84
#2019-02-11|1598.75
#2019-02-12|1611.72
#2019-02-13|1640.90
#2019-02-14|1634.93
#2019-02-15|1633.08
#2019-02-18|1634.61
#2019-02-19|1630.52
#2019-02-20|1640.25
#2019-02-21|1636.05
#2019-02-22|1642.37
#2019-02-25|1660.81
#2019-02-26|1656.50
#2019-02-27|1641.43
#2019-02-28|1638.82
#2019-03-01|1643.49
#2019-03-04|1648.54
#2019-03-05|1641.03
#2019-03-06|1640.72
#2019-03-07|1641.30
#2019-03-08|1649.49
#2019-03-11|1648.68
#2019-03-12|1658.59
#2019-03-13|1652.22
#2019-03-14|1647.49
#2019-03-15|1660.11
#2019-03-18|1670.21
#2019-03-19|1668.51
#2019-03-20|1651.29
#2019-03-21|1657.10
#2019-03-22|1675.47
#2019-03-25|1677.77
#2019-03-26|1690.00
#2019-03-27|1681.62
#2019-03-28|1692.56
#2019-03-29|1713.91
#2019-04-01|1716.06
#2019-04-02|1717.30
#2019-04-03|1725.58
#2019-04-04|1707.14
#2019-04-05|1690.85
#2019-04-08|1686.40
#2019-04-09|1681.94
#2019-04-10|1667.88
#2019-04-11|1675.36
#2019-04-12|1684.26
#2019-04-15|1695.60
#2019-04-16|1710.01
#2019-04-17|1712.27
#2019-04-18|1699.07
#2019-04-19|1699.07
#2019-04-22|1698.69
#2019-04-23|1698.35
#2019-04-24|1703.03
#2019-04-25|1705.48
#2019-04-26|1700.43
#2019-04-29|1705.91
#2019-04-30|1707.30
#2019-05-01|1693.98
#2019-05-02|1706.69
#2019-05-03|1708.27
#2019-05-06|1681.91
#2019-05-07|1688.66
#2019-05-08|1691.61
#2019-05-09|1696.59
#2019-05-10|1706.41
#2019-05-13|1708.02
#2019-05-14|1692.60
#2019-05-15|1697.13
#2019-05-16|1700.85
#2019-05-17|1694.30
#2019-05-20|1704.55
#2019-05-21|1694.36
#2019-05-22|1692.26
#2019-05-23|1704.41
#2019-05-24|1707.25
#2019-05-27|1692.57
#2019-05-28|1688.23
#2019-05-29|1674.40
#2019-05-30|1667.66
#2019-05-31|1682.58
#2019-06-03|1696.00
#2019-06-04|1671.12
#2019-06-05|1680.45
#2019-06-06|1682.14
#2019-06-07|1703.56
#2019-06-10|1683.83
#2019-06-11|1694.71
#2019-06-12|1708.29
#2019-06-13|1703.04
#2019-06-14|1691.77
#2019-06-17|1678.34
#2019-06-18|1684.66
#2019-06-19|1703.44
#2019-06-20|1710.99
#2019-06-21|1714.95
#2019-06-24|1739.49
#2019-06-25|1753.69
#2019-06-26|1760.63
#2019-06-27|1769.46
#2019-06-28|1787.74
#2019-07-01|1772.20
#2019-07-02|1783.77
#2019-07-03|1796.77
#2019-07-04|1793.78
#2019-07-05|1782.37
#2019-07-08|1782.21
#2019-07-09|1765.66
#2019-07-10|1794.00
#2019-07-11|1807.21
#2019-07-12|1815.77
#2019-07-15|1821.58
#2019-07-16|1814.24
#2019-07-17|1818.85
#2019-07-18|1838.96
#2019-07-19|1846.72
#2019-07-22|1862.31
#2019-07-23|1850.44
#2019-07-24|1839.02
#2019-07-25|1847.34
#2019-07-26|1818.96
#2019-07-29|1824.41
#2019-07-30|1828.13
#2019-07-31|1822.45
#2019-08-01|1810.32
#2019-08-02|1803.80
#2019-08-05|1787.01
#2019-08-06|1757.88
#2019-08-07|1770.37
#2019-08-08|1790.05
#2019-08-09|1789.81
#2019-08-12|1784.60
#2019-08-13|1781.10
#2019-08-14|1774.84
#2019-08-15|1752.50
#2019-08-16|1740.72
#2019-08-19|1750.45
#2019-08-20|1762.71
#2019-08-21|1743.04
#2019-08-22|1734.34
#2019-08-23|1727.69
#2019-08-26|1701.73
#2019-08-27|1697.09
#2019-08-28|1700.67
#2019-08-29|1693.04
#2019-08-30|1718.91
#2019-09-02|1726.54
#2019-09-03|1750.77
#2019-09-04|1767.46
#2019-09-05|1784.66
#2019-09-06|1825.76
#2019-09-09|1818.32
#2019-09-10|1805.44
#2019-09-11|1770.34
#2019-09-12|1766.59
#2019-09-13|1746.70
#2019-09-16|1733.41
#2019-09-17|1736.07
#2019-09-18|1716.32
#2019-09-19|1709.19
#2019-09-20|1703.25
#2019-09-23|1719.40
#2019-09-24|1724.75
#2019-09-25|1710.05
#2019-09-26|1703.42
#2019-09-27|1708.00
#2019-09-30|1710.08
#2019-10-01|1713.57
#2019-10-02|1709.13
#2019-10-03|1698.32
#2019-10-04|1717.66
#2019-10-07|1723.38
#2019-10-08|1731.68
#2019-10-09|1723.93
#2019-10-10|1717.18
#2019-10-11|1732.91
#2019-10-14|1741.61
#2019-10-15|1745.05
#2019-10-16|1760.07
#2019-10-17|1772.19
#2019-10-18|1773.54
#2019-10-21|1770.67
#2019-10-22|1780.83
#2019-10-23|1745.54
#2019-10-24|1732.88
#2019-10-25|1726.98
#2019-10-28|1721.80
#2019-10-29|1733.76
#2019-10-30|1736.80
#2019-10-31|1750.39
#2019-11-01|1759.27
#2019-11-04|1755.64
#2019-11-05|1750.42
#2019-11-06|1735.57
#2019-11-07|1748.56
#2019-11-08|1760.78
#2019-11-11|1773.98
#2019-11-12|1767.17
#2019-11-13|1776.49
#2019-11-14|1776.80
#2019-11-15|1785.99
#2019-11-18|1779.50
#2019-11-19|1791.19
#2019-11-20|1808.44
#2019-11-21|1801.08
#2019-11-22|1801.61
#2019-11-25|1802.67
#2019-11-26|1820.68
#2019-11-27|1834.71
#2019-11-28|1845.88
#2019-11-29|1860.36
#2019-12-02|1884.13
#2019-12-03|1866.31
#2019-12-04|1868.56
#2019-12-05|1874.92
#2019-12-06|1884.15
#2019-12-09|1878.30
#2019-12-10|1881.49
#2019-12-11|1886.13
#2019-12-12|1894.67
#2019-12-13|1883.15
#2019-12-16|1888.82
#2019-12-17|1887.90
#2019-12-18|1904.73
#2019-12-19|1932.68
#2019-12-20|1931.03
#2019-12-23|1948.45
#2019-12-24|1965.16
#2019-12-25|1965.16
#2019-12-26|1971.21
#2019-12-27|1975.68
#2019-12-30|1976.36
#2019-12-31|1965.58
#2020-01-01|1965.58
#2020-01-02|1955.32
#2020-01-03|1962.20
#2020-01-06|1971.16
#2020-01-07|1959.12
#2020-01-08|1944.97
#2020-01-09|1939.57
#2020-01-10|1953.95
#2020-01-13|1949.01
#2020-01-14|1956.20
#2020-01-15|1966.78
#2020-01-16|1990.01
#2020-01-17|1986.58
#2020-01-20|1975.34
#2020-01-21|1982.89
#2020-01-22|1996.88
#2020-01-23|1995.76
#2020-01-24|1998.17
#2020-01-27|1967.24
#2020-01-28|1937.99
#2020-01-29|1941.08
#2020-01-30|1930.30
#2020-01-31|1933.39
#2020-02-03|1907.36
#2020-02-04|1905.58
#2020-02-05|1921.50
#2020-02-06|1919.02
#2020-02-07|1924.26
#2020-02-10|1907.80
#2020-02-11|1936.86
#2020-02-12|1961.49
#2020-02-13|1954.84
#2020-02-14|1940.82
#2020-02-17|1952.89
#2020-02-18|1950.51
#2020-02-19|1951.15
#2020-02-20|1952.52
#2020-02-21|1955.10
#2020-02-24|1915.77
#2020-02-25|1886.40
#2020-02-26|1849.06
#2020-02-27|1841.85
#2020-02-28|1774.18
#2020-03-02|1767.57
#2020-03-03|1832.29
#2020-03-04|1832.42
#2020-03-05|1873.62
#2020-03-06|1848.42
#2020-03-09|1809.93
#2020-03-10|1751.16
#2020-03-11|1753.75
#2020-03-12|1608.30
#2020-03-13|1534.64
#2020-03-16|1478.62
#2020-03-17|1439.44
#2020-03-18|1391.96
#2020-03-19|1352.02
#2020-03-20|1340.17
#2020-03-23|1232.15
#2020-03-24|1359.21
#2020-03-25|1382.74
#2020-03-26|1475.96
#2020-03-27|1477.12
#2020-03-30|1491.51
#2020-03-31|1491.46
#2020-04-01|1517.62
#2020-04-02|1487.05
#2020-04-03|1486.76
#2020-04-06|1486.17
#2020-04-07|1505.37
#2020-04-08|1550.15
#2020-04-09|1565.53
#2020-04-10|1565.53
#2020-04-13|1570.99
#2020-04-14|1604.33
#2020-04-15|1621.61
#2020-04-16|1618.06
#2020-04-17|1681.44
#2020-04-20|1686.81
#2020-04-21|1618.24
#2020-04-22|1600.63
#2020-04-23|1628.41
#2020-04-24|1614.86
#2020-04-27|1638.54
#2020-04-28|1686.54
#2020-04-29|1683.19
#2020-04-30|1682.56
#2020-05-01|1642.72
#2020-05-04|1637.77
#2020-05-05|1647.61
#2020-05-06|1655.63
#2020-05-07|1671.62
#2020-05-08|1707.37
#2020-05-11|1699.37
#2020-05-12|1714.48
#2020-05-13|1688.53
#2020-05-14|1664.14
#2020-05-15|1643.15
#2020-05-18|1675.09
#2020-05-19|1704.66
#2020-05-20|1717.15
#2020-05-21|1697.48
#2020-05-22|1679.30
#2020-05-25|1704.55
#2020-05-26|1765.44
#2020-05-27|1765.98
#2020-05-28|1753.85
#2020-05-29|1752.53
#2020-06-01|1783.40
#2020-06-02|1829.91
#2020-06-03|1862.01
#2020-06-04|1889.12
#2020-06-05|1883.09
#2020-06-08|1945.47
#2020-06-09|1892.17
#2020-06-10|1893.94
#2020-06-11|1861.82
#2020-06-12|1805.17
#2020-06-15|1806.27
#2020-06-16|1818.06
#2020-06-17|1901.87
#2020-06-18|1876.33
#2020-06-19|1875.82
#2020-06-22|1875.59
#2020-06-23|1883.31
#2020-06-24|1885.08
#2020-06-25|1854.19
#2020-06-26|1855.64
#2020-06-29|1877.90
#2020-06-30|1922.27
#2020-07-01|1915.42
#2020-07-02|1949.15
#2020-07-03|1963.45
#2020-07-06|1978.83
#2020-07-07|1999.94
#2020-07-08|1992.11
#2020-07-09|1956.97
#2020-07-10|1959.65
#2020-07-13|1969.77
#2020-07-14|1953.84
#2020-07-15|1992.01
#2020-07-16|1961.59
#2020-07-17|1968.46
#2020-07-20|1972.07
#2020-07-21|2034.07
#2020-07-22|2038.39
#2020-07-23|2025.28
#2020-07-24|2011.81
#2020-07-27|2021.18
#2020-07-28|2008.86
#2020-07-29|2007.42
#2020-07-30|2022.12
#2020-07-31|2027.12
#2020-08-03|2001.37
#2020-08-04|2026.95
#2020-08-05|2039.91
#2020-08-06|2035.90
#2020-08-07|2002.16
#2020-08-10|2004.11
#2020-08-11|1997.33
#2020-08-12|1973.02
#2020-08-13|1969.24
#2020-08-14|1969.62
#2020-08-17|1995.65
#2020-08-18|2041.44
#2020-08-19|2037.35
#2020-08-20|1985.61
#2020-08-21|2025.03
#2020-08-24|2040.72
#2020-08-25|2050.00
#2020-08-26|2073.91
#2020-08-27|2086.25
#2020-08-28|2123.70
#2020-08-31|2111.47
#2020-09-01|2086.23
#2020-09-02|2105.83
#2020-09-03|2117.31
#2020-09-04|2052.21
#2020-09-07|2061.55
#2020-09-08|2050.33
#2020-09-09|2032.92
#2020-09-10|2043.45
#2020-09-11|2026.44
#2020-09-14|2041.86
#2020-09-15|2039.74
#2020-09-16|2063.68
#2020-09-17|2038.04
#2020-09-18|2034.72
#2020-09-21|1982.73
#2020-09-22|1999.39
#2020-09-23|2005.04
#2020-09-24|1982.63
#2020-09-25|2003.20
#2020-09-28|2002.15
#2020-09-29|2010.23
#2020-09-30|2017.55
#2020-10-01|2042.65
#2020-10-02|2040.20
#2020-10-05|2062.29
#2020-10-06|2075.48
#2020-10-07|2063.57
#2020-10-08|2103.88
#2020-10-09|2138.50
#2020-10-12|2147.59
#2020-10-13|2163.53
#2020-10-14|2191.66
#2020-10-15|2139.41
#2020-10-16|2138.67
#2020-10-19|2146.45
#2020-10-20|2143.45
#2020-10-21|2167.70
#2020-10-22|2162.72
#2020-10-23|2162.37
#2020-10-26|2169.92
#2020-10-27|2140.80
#2020-10-28|2130.17
#2020-10-29|2099.76
#2020-10-30|2078.25
#2020-11-02|2080.84
#2020-11-03|2123.74
#2020-11-04|2133.63
#2020-11-05|2179.35
#2020-11-06|2191.68
#2020-11-09|2236.84
#2020-11-10|2221.71
#2020-11-11|2267.00
#2020-11-12|2266.62
#2020-11-13|2257.14
#2020-11-16|2281.52
#2020-11-17|2285.55
#2020-11-18|2273.19
#2020-11-19|2261.44
#2020-11-20|2264.20
#2020-11-23|2268.93
#2020-11-24|2290.96
#2020-11-25|2316.57
#2020-11-26|2321.34
#2020-11-27|2339.64
#2020-11-30|2351.35
#2020-12-01|2349.59
#2020-12-02|2341.00
#2020-12-03|2342.28
#2020-12-04|2326.65
#2020-12-07|2342.29
#2020-12-08|2346.50
#2020-12-09|2380.72
#2020-12-10|2383.69
#2020-12-11|2408.67
#2020-12-14|2400.17
#2020-12-15|2393.35
#2020-12-16|2414.06
#2020-12-17|2452.93
#2020-12-18|2402.35
#2020-12-21|2360.11
#2020-12-22|2388.91
#2020-12-23|2428.38
#2020-12-24|2435.38
#2020-12-25|2435.38
#2020-12-28|2430.31
#2020-12-29|2471.63
#2020-12-30|2484.24
#2020-12-31|2472.06
#2021-01-01|2472.06
#2021-01-04|2471.86
#2021-01-05|2521.50
#2021-01-06|2519.73
#2021-01-07|2500.08
#2021-01-08|2530.01
#2021-01-11|2451.37
#2021-01-12|2430.99
#2021-01-13|2425.90
#2021-01-14|2442.98
#2021-01-15|2400.04
#2021-01-18|2377.94
#2021-01-19|2387.57
#2021-01-20|2429.63
#2021-01-21|2447.32
#2021-01-22|2475.75
#2021-01-25|2490.03
#2021-01-26|2496.75
#2021-01-27|2497.63
#2021-01-28|2429.52
#2021-01-29|2443.92
#2021-02-01|2421.87
#2021-02-02|2406.78
#2021-02-03|2429.15
#2021-02-04|2398.18
#2021-02-05|2424.32
#2021-02-08|2439.36
#2021-02-09|2420.34
#2021-02-10|2413.91
#2021-02-11|2406.86
#2021-02-12|2377.35
#2021-02-15|2373.89
#2021-02-16|2381.43
#2021-02-17|2366.67
#2021-02-18|2367.31
#2021-02-19|2383.53
#2021-02-22|2367.53
#2021-02-23|2355.09
#2021-02-24|2341.91
#2021-02-25|2338.10
#2021-02-26|2293.75
#2021-03-01|2322.60
#2021-03-02|2323.61
#2021-03-03|2310.10
#2021-03-04|2280.69
#2021-03-05|2235.18
#2021-03-08|2219.56
#2021-03-09|2219.22
#2021-03-10|2251.19
#2021-03-11|2256.06
#2021-03-12|2282.97
#2021-03-15|2307.24
#2021-03-16|2338.51
#2021-03-17|2324.44
#2021-03-18|2308.84
#2021-03-19|2307.93
#2021-03-22|2283.18
#2021-03-23|2251.44
#2021-03-24|2240.83
#2021-03-25|2231.63
#2021-03-26|2253.28
#2021-03-29|2241.77
#2021-03-30|2255.78
#2021-03-31|2280.52
#2021-04-01|2278.57
#2021-04-02|2278.57
#2021-04-05|2294.05
#2021-04-06|2294.61
#2021-04-07|2305.71
#2021-04-08|2334.33
#2021-04-09|2326.14
#2021-04-12|2316.11
#2021-04-13|2342.08
#2021-04-14|2394.56
#2021-04-15|2383.21
#2021-04-16|2385.26
#2021-04-19|2414.89
#2021-04-20|2400.80
#2021-04-21|2375.94
#2021-04-22|2378.95
#2021-04-23|2388.87
#2021-04-26|2409.35
#2021-04-27|2391.22
#2021-04-28|2402.44
#2021-04-29|2423.57
#2021-04-30|2407.43
#2021-05-03|2416.39
#2021-05-04|2417.39
#2021-05-05|2424.91
#2021-05-06|2411.26
#2021-05-07|2421.82
#2021-05-10|2422.08
#2021-05-11|2398.50
#2021-05-12|2365.53
#2021-05-13|2297.35
#2021-05-14|2291.58
#2021-05-17|2305.40
#2021-05-18|2316.10
#2021-05-19|2272.22
#2021-05-20|2316.82
#2021-05-21|2326.35
#2021-05-24|2334.96
#2021-05-25|2316.02
#2021-05-26|2334.15
#2021-05-27|2327.83
#2021-05-28|2299.93
#2021-05-31|2337.12
#2021-06-01|2351.72
#2021-06-02|2337.21
#2021-06-03|2317.06
#2021-06-04|2332.56
#2021-06-07|2344.69
#2021-06-08|2342.67
#2021-06-09|2335.11
#2021-06-10|2341.46
#2021-06-11|2330.29
#2021-06-14|2336.60
#2021-06-15|2360.61
#2021-06-16|2347.59
#2021-06-17|2302.39
#2021-06-18|2287.68
#2021-06-21|2292.52
#2021-06-22|2294.35
#2021-06-23|2321.74
#2021-06-24|2316.66
#2021-06-25|2331.35
#2021-06-28|2317.06
#2021-06-29|2307.15
#2021-06-30|2303.72
#2021-07-01|2304.13
#2021-07-02|2319.35
#2021-07-05|2343.59
#2021-07-06|2317.69
#2021-07-07|2326.78
#2021-07-08|2304.16
#2021-07-09|2303.62
#2021-07-12|2320.70
#2021-07-13|2315.85
#2021-07-14|2326.31
#2021-07-15|2298.38
#2021-07-16|2310.86
#2021-07-19|2287.06
#2021-07-20|2283.13
#2021-07-21|2304.95
#2021-07-22|2311.00
#2021-07-23|2324.10
#2021-07-26|2325.20
#2021-07-27|2292.70
#2021-07-28|2274.62
#2021-07-29|2330.61
#2021-07-30|2297.39
#2021-08-02|2323.86
#2021-08-03|2331.99
#2021-08-04|2364.91
#2021-08-05|2374.68
#2021-08-06|2357.42
#2021-08-09|2340.65
#2021-08-10|2354.42
#2021-08-11|2358.66
#2021-08-12|2322.37
#2021-08-13|2352.82
#2021-08-16|2346.46
#2021-08-17|2296.57
#2021-08-18|2309.80
#2021-08-19|2333.29
#2021-08-20|2326.56
#2021-08-23|2365.23
#2021-08-24|2394.20
#2021-08-25|2413.39
#2021-08-26|2384.19
#2021-08-27|2399.10
#2021-08-30|2418.29
#2021-08-31|2437.03
#2021-09-01|2451.60
#2021-09-02|2476.68
#2021-09-03|2482.23
#2021-09-06|2486.26
#2021-09-07|2478.77
#2021-09-08|2449.40
#2021-09-09|2425.09
#2021-09-10|2437.36
#2021-09-13|2445.64
#2021-09-14|2424.19
#2021-09-15|2421.87
#2021-09-16|2404.23
#2021-09-17|2428.11
#2021-09-20|2400.64
#2021-09-21|2391.42
#2021-09-22|2410.77
#2021-09-23|2457.39
#2021-09-24|2411.25
#2021-09-27|2410.36
#2021-09-28|2357.55
#2021-09-29|2319.23
#2021-09-30|2357.57
#2021-10-01|2372.97
#2021-10-04|2384.62
#2021-10-05|2355.46
#2021-10-06|2333.94
#2021-10-07|2340.59
#2021-10-08|2345.35
#2021-10-11|2324.63
#2021-10-12|2315.22
#2021-10-13|2332.64
#2021-10-14|2379.61
#2021-10-15|2389.90
#2021-10-18|2381.21
#2021-10-19|2427.39
#2021-10-20|2453.07
#2021-10-21|2457.35
#2021-10-22|2443.72
#2021-10-25|2453.64
#2021-10-26|2449.94
#2021-10-27|2440.93
#2021-10-28|2452.81
#2021-10-29|2443.80
#2021-11-01|2462.57
#2021-11-02|2419.35
#2021-11-03|2428.41
#2021-11-04|2413.00
#2021-11-05|2440.91
#2021-11-08|2426.25
#2021-11-09|2425.29
#2021-11-10|2406.09
#2021-11-11|2368.44
#2021-11-12|2359.33
#2021-11-15|2388.85
#2021-11-16|2360.79
#2021-11-17|2354.15
#2021-11-18|2354.35
#2021-11-19|2350.08
#2021-11-22|2305.97
#2021-11-23|2297.05
#2021-11-24|2285.81
#2021-11-25|2293.07
#2021-11-26|2249.00
#2021-11-29|2231.49
#2021-11-30|2262.99
#2021-12-01|2291.83
#2021-12-02|2250.86
#2021-12-03|2233.24
#2021-12-06|2215.16
#2021-12-07|2237.23
#2021-12-08|2290.58
#2021-12-09|2254.23
#2021-12-10|2270.28
#2021-12-13|2278.48
#2021-12-14|2275.41
#2021-12-15|2249.10
#2021-12-16|2265.91
#2021-12-17|2221.58
#2021-12-20|2223.44
#2021-12-21|2256.27
#2021-12-22|2285.37
#2021-12-23|2288.02
#2021-12-24|2289.53
#2021-12-27|2286.83
#2021-12-28|2283.08
#2021-12-29|2313.51
#2021-12-30|2327.26
#2021-12-31|2322.22
#2022-01-03|2298.34
#2022-01-04|2324.70
#2022-01-05|2337.58
#2022-01-06|2259.13
#2022-01-07|2260.10
#2022-01-10|2236.96
#2022-01-11|2228.59
#2022-01-12|2255.36
#2022-01-13|2264.81
#2022-01-14|2223.34
#2022-01-17|2220.20
#2022-01-18|2215.22
#2022-01-19|2184.25
#2022-01-20|2169.02
#2022-01-21|2122.08
#2022-01-24|2081.57
#2022-01-25|2065.94
#2022-01-26|2077.90
#2022-01-27|2010.94
#2022-01-28|1982.40
#2022-01-31|2000.45
#2022-02-01|2043.07
#2022-02-02|2087.10
#2022-02-03|2089.68
#2022-02-04|2059.01
#2022-02-07|2071.75
#2022-02-08|2076.97
#2022-02-09|2120.86
#2022-02-10|2129.89
#2022-02-11|2067.39
#2022-02-14|2004.71
#2022-02-15|2009.51
#2022-02-16|2045.93
#2022-02-17|2072.73
#2022-02-18|2045.32
#2022-02-21|2054.20
#2022-02-22|2043.72
#2022-02-23|2060.46
#2022-02-24|1948.62
#2022-02-25|2014.39
#2022-02-28|2023.48
#2022-03-01|2071.10
#2022-03-02|2047.86
#2022-03-03|2080.15
#2022-03-04|2076.40
#2022-03-07|2031.65
#2022-03-08|1998.24
#2022-03-09|2018.22
#2022-03-10|2049.81
#2022-03-11|2008.41
#2022-03-14|1989.20
#2022-03-15|1981.41
#2022-03-16|2013.14
#2022-03-17|2066.45
#2022-03-18|2091.40
#2022-03-21|2097.81
#2022-03-22|2110.00
#2022-03-23|2105.29
#2022-03-24|2088.99
#2022-03-25|2098.97
#2022-03-28|2046.65
#2022-03-29|2063.25
#2022-03-30|2126.06
#2022-03-31|2103.90
#2022-04-01|2080.48
#2022-04-04|2090.75
#2022-04-05|2118.80
#2022-04-06|2089.47
#2022-04-07|2074.90
#2022-04-08|2061.19
#2022-04-11|2034.52
#2022-04-12|2041.80
#2022-04-13|2011.47
#2022-04-14|2023.02
#2022-04-15|2023.02
#2022-04-18|2006.49
#2022-04-19|1993.43
#2022-04-20|2040.34
#2022-04-21|2015.12
#2022-04-22|1969.99
#2022-04-25|1956.72
#2022-04-26|1934.94
#2022-04-27|1903.33
#2022-04-28|1905.09
#2022-04-29|1918.43
#2022-05-02|1872.60
#2022-05-03|1862.52
#2022-05-04|1863.94
#2022-05-05|1882.64
#2022-05-06|1843.30
#2022-05-09|1776.46
#2022-05-10|1751.01
#2022-05-11|1761.06
#2022-05-12|1708.94
#2022-05-13|1727.85
#2022-05-16|1739.56
#2022-05-17|1751.67
#2022-05-18|1771.46
#2022-05-19|1773.60
#2022-05-20|1788.45
#2022-05-23|1819.68
#2022-05-24|1796.25
#2022-05-25|1789.26
#2022-05-26|1778.82
#2022-05-27|1792.68
#2022-05-30|1824.51
#2022-05-31|1824.10
#2022-06-01|1825.28
#2022-06-02|1827.89
#2022-06-03|1834.36
#2022-06-06|1830.47
#2022-06-07|1786.69
#2022-06-08|1790.61
#2022-06-09|1761.11
#2022-06-10|1743.40
#2022-06-13|1687.01
#2022-06-14|1634.90
#2022-06-15|1631.44
#2022-06-16|1645.79
#2022-06-17|1623.86
#2022-06-20|1645.99
#2022-06-21|1664.34
#2022-06-22|1647.30
#2022-06-23|1668.03
#2022-06-24|1684.48
#2022-06-27|1711.12
#2022-06-28|1698.78
#2022-06-29|1668.73
#2022-06-30|1652.27
#2022-07-01|1624.24
#2022-07-04|1654.70
#2022-07-05|1652.00
#2022-07-06|1689.87
#2022-07-07|1694.92
#2022-07-08|1711.92
#2022-07-11|1673.71
#2022-07-12|1677.06
#2022-07-13|1688.40
#2022-07-14|1681.92
#2022-07-15|1692.07
#2022-07-18|1707.90
#2022-07-19|1711.09
#2022-07-20|1729.38
#2022-07-21|1737.62
#2022-07-22|1753.60
#2022-07-25|1736.48
#2022-07-26|1729.01
#2022-07-27|1714.73
#2022-07-28|1764.28
#2022-07-29|1790.87
#2022-08-01|1820.39
#2022-08-02|1804.00
#2022-08-03|1821.16
#2022-08-04|1844.88
#2022-08-05|1826.26
#2022-08-08|1833.10
#2022-08-09|1842.23
#2022-08-10|1871.05
#2022-08-11|1889.36
#2022-08-12|1876.01
#2022-08-15|1870.06
#2022-08-16|1870.26
#2022-08-17|1850.36
#2022-08-18|1833.87
#2022-08-19|1783.01
#2022-08-22|1789.92
#2022-08-23|1788.44
#2022-08-24|1785.85
#2022-08-25|1791.76
#2022-08-26|1776.37
#2022-08-29|1744.27
#2022-08-30|1763.06
#2022-08-31|1762.47
#2022-09-01|1742.44
#2022-09-02|1760.31
#2022-09-05|1747.52
#2022-09-06|1732.50
#2022-09-07|1719.53
#2022-09-08|1743.13
#2022-09-09|1774.93
#2022-09-12|1794.90
#2022-09-13|1754.87
#2022-09-14|1724.65
#2022-09-15|1707.13
#2022-09-16|1689.99
#2022-09-19|1677.26
#2022-09-20|1676.89
#2022-09-21|1654.96
#2022-09-22|1644.62
#2022-09-23|1597.55
#2022-09-26|1587.71
#2022-09-27|1551.70
#2022-09-28|1533.50
#2022-09-29|1549.82
#2022-09-30|1515.80
#2022-10-03|1515.09
#2022-10-04|1549.34
#2022-10-05|1551.47
#2022-10-06|1538.00
#2022-10-07|1522.49
#2022-10-10|1471.58
#2022-10-11|1483.51
#2022-10-12|1471.93
#2022-10-13|1457.18
#2022-10-14|1466.91
#2022-10-17|1469.59
#2022-10-18|1497.99
#2022-10-19|1510.07
#2022-10-20|1504.74
#2022-10-21|1491.28
#2022-10-24|1490.53
#2022-10-25|1527.73
#2022-10-26|1565.69
#2022-10-27|1578.08
#2022-10-28|1565.97
#2022-10-31|1598.24
#2022-11-01|1603.02
#2022-11-02|1598.26
#2022-11-03|1559.37
#2022-11-04|1600.15
#2022-11-07|1614.97
#2022-11-08|1609.98
#2022-11-09|1587.33
#2022-11-10|1597.95
#2022-11-11|1663.11
#2022-11-14|1646.81
#2022-11-15|1665.93
#2022-11-16|1662.30
#2022-11-17|1653.50
#2022-11-18|1685.11
#2022-11-21|1667.43
#2022-11-22|1682.18
#2022-11-23|1693.41
#2022-11-24|1702.51
#2022-11-25|1704.18
#2022-11-28|1683.28
#2022-11-29|1696.95
#2022-11-30|1718.89
#2022-12-01|1786.68
#2022-12-02|1782.02
#2022-12-05|1775.31
#2022-12-06|1760.24
#2022-12-07|1763.12
#2022-12-08|1764.40
#2022-12-09|1773.00
#2022-12-12|1754.66
#2022-12-13|1803.14
#2022-12-14|1796.93
#2022-12-15|1776.86
#2022-12-16|1769.14
#2022-12-19|1749.75
#2022-12-20|1718.73
#2022-12-21|1722.37
#2022-12-22|1722.82
#2022-12-23|1728.21
#2022-12-26|1728.21
#2022-12-27|1728.62
#2022-12-28|1741.29
#2022-12-29|1743.11
#2022-12-30|1733.77
#2023-01-02|1733.77
#2023-01-03|1714.31
#2023-01-04|1753.58
#2023-01-05|1736.27
#2023-01-06|1756.64
#2023-01-09|1781.48
#2023-01-10|1772.68
#2023-01-11|1763.33
#2023-01-12|1777.12
#2023-01-13|1790.71
#2023-01-16|1811.93
#2023-01-17|1832.25
#2023-01-18|1851.91
#2023-01-19|1818.05
#2023-01-20|1848.57
#2023-01-23|1858.07
#2023-01-24|1865.40
#2023-01-25|1859.48
#2023-01-26|1863.58
#2023-01-27|1872.13
#2023-01-30|1879.00
#2023-01-31|1859.56
#2023-02-01|1871.24
#2023-02-02|1912.33
#2023-02-03|1880.35
#2023-02-06|1848.86
#2023-02-07|1845.01
#2023-02-08|1861.25
#2023-02-09|1857.45
#2023-02-10|1851.85
#2023-02-13|1847.96
#2023-02-14|1845.31
#2023-02-15|1827.05
#2023-02-16|1841.55
#2023-02-17|1823.62
#2023-02-20|1794.80
#2023-02-21|1777.24
#2023-02-22|1773.58
#2023-02-23|1781.99
#2023-02-24|1767.65
#2023-02-27|1751.20
#2023-02-28|1777.06
#2023-03-01|1787.89
#2023-03-02|1775.69
#2023-03-03|1767.11
#2023-03-06|1778.45
#2023-03-07|1766.09
#2023-03-08|1747.41
#2023-03-09|1760.84
#2023-03-10|1759.74
#2023-03-13|1768.92
#2023-03-14|1751.04
#2023-03-15|1750.14
#2023-03-16|1751.50
#2023-03-17|1777.23
#2023-03-20|1754.38
#2023-03-21|1729.94
#2023-03-22|1752.64
#2023-03-23|1770.15
#2023-03-24|1745.94
#2023-03-27|1747.96
#2023-03-28|1778.68
#2023-03-29|1768.35
#2023-03-30|1805.07
#2023-03-31|1802.14
#2023-04-03|1811.65
#2023-04-04|1824.93
#2023-04-05|1822.87
#2023-04-06|1798.94
#2023-04-07|1798.94
#2023-04-10|1785.27
#2023-04-11|1788.43
#2023-04-12|1797.58
#2023-04-13|1822.53
#2023-04-14|1795.82
#2023-04-17|1790.92
#2023-04-18|1793.21
#2023-04-19|1801.33
#2023-04-20|1789.97
#2023-04-21|1778.71
#2023-04-24|1795.96
#2023-04-25|1792.34
#2023-04-26|1781.02
#2023-04-27|1777.39
#2023-04-28|1801.01
#2023-05-01|1798.79
#2023-05-02|1809.90
#2023-05-03|1797.63
#2023-05-04|1819.28
#2023-05-05|1815.11
#2023-05-08|1840.15
#2023-05-09|1824.01
#2023-05-10|1845.94
#2023-05-11|1819.98
#2023-05-12|1798.73
#2023-05-15|1805.04
#2023-05-16|1807.88
#2023-05-17|1810.38
#2023-05-18|1823.28
#2023-05-19|1871.65
#2023-05-22|1858.79
#2023-05-23|1848.27
#2023-05-24|1806.40
#2023-05-25|1796.81
#2023-05-26|1774.04
#2023-05-29|1788.79
#2023-05-30|1778.31
#2023-05-31|1757.13
#2023-06-01|1792.81
#2023-06-02|1789.04
#2023-06-05|1785.48
#2023-06-06|1788.11
#2023-06-07|1773.68
#2023-06-08|1766.21
#2023-06-09|1779.94
#2023-06-12|1767.20
#2023-06-13|1794.12
#2023-06-14|1808.77
#2023-06-15|1814.36
#2023-06-16|1838.07
#2023-06-19|1827.92
#2023-06-20|1821.70
#2023-06-21|1826.38
#2023-06-22|1810.95
#2023-06-23|1790.23
#2023-06-26|1785.29
#2023-06-27|1788.38
#2023-06-28|1776.73
#2023-06-29|1790.49
#2023-06-30|1820.83
#2023-07-03|1828.42
#2023-07-04|1849.20
#2023-07-05|1848.05
#2023-07-06|1826.67
#2023-07-07|1841.45
#2023-07-10|1830.33
#2023-07-11|1831.77
#2023-07-12|1864.68
#2023-07-13|1913.16
#2023-07-14|1915.29
#2023-07-17|1894.88
#2023-07-18|1885.78
#2023-07-19|1874.58
#2023-07-20|1870.78
#2023-07-21|1847.18
#2023-07-24|1860.01
#2023-07-25|1849.02
#2023-07-26|1851.45
#2023-07-27|1852.10
#2023-07-28|1841.04
#2023-07-31|1870.85
#2023-08-01|1842.76
#2023-08-02|1818.55
#2023-08-03|1805.87
#2023-08-04|1822.26
#2023-08-07|1815.72
#2023-08-08|1791.93
#2023-08-09|1790.80
#2023-08-10|1782.67
#2023-08-11|1767.95
#2023-08-14|1757.08
#2023-08-15|1763.38
#2023-08-16|1739.92
#2023-08-17|1715.11
#2023-08-18|1711.87
#2023-08-21|1683.78
#2023-08-22|1707.55
#2023-08-23|1725.91
#2023-08-24|1715.63
#2023-08-25|1691.90
#2023-08-28|1699.83
#2023-08-29|1716.86
#2023-08-30|1732.15
#2023-08-31|1734.43
#2023-09-01|1729.85
#2023-09-04|1720.34
#2023-09-05|1695.55
#2023-09-06|1686.82
#2023-09-07|1685.99
#2023-09-08|1682.67
#2023-09-11|1678.69
#2023-09-12|1674.03
#2023-09-13|1676.58
#2023-09-14|1667.67
#2023-09-15|1673.97
#2023-09-18|1670.73
#2023-09-19|1672.75
#2023-09-20|1672.35
#2023-09-21|1659.76
#2023-09-22|1678.74
#2023-09-25|1675.54
#2023-09-26|1666.16
#2023-09-27|1654.67
#2023-09-28|1642.09
#2023-09-29|1671.73
#2023-10-02|1648.36
#2023-10-03|1630.99
#2023-10-04|1624.73
#2023-10-05|1654.28
#2023-10-06|1653.47
#2023-10-09|1655.09
#2023-10-10|1684.21
#2023-10-11|1689.96
#2023-10-12|1670.01
#2023-10-13|1646.83
#2023-10-16|1633.46
#2023-10-17|1638.56
#2023-10-18|1627.01
#2023-10-19|1601.67
#2023-10-20|1580.87
#2023-10-23|1578.81
#2023-10-24|1575.76
#2023-10-25|1564.72
#2023-10-26|1552.89
#2023-10-27|1541.11
#2023-10-30|1546.12
#2023-10-31|1542.47
#2023-11-01|1560.23
#2023-11-02|1607.85
#2023-11-03|1646.74
#2023-11-06|1659.58
#2023-11-07|1645.16
#2023-11-08|1637.06
#2023-11-09|1617.16
#2023-11-10|1593.32
#2023-11-13|1585.14
#2023-11-14|1622.00
#2023-11-15|1665.76
#2023-11-16|1636.05
#2023-11-17|1628.29
#2023-11-20|1641.55
#2023-11-21|1648.06
#2023-11-22|1630.92
#2023-11-23|1641.32
#2023-11-24|1654.07
#2023-11-27|1647.69
#2023-11-28|1667.36
#2023-11-29|1681.03
#2023-11-30|1699.64
#2023-12-01|1700.56
#2023-12-04|1699.69
#2023-12-05|1689.74
#2023-12-06|1711.57
#2023-12-07|1715.76
#2023-12-08|1710.53
#2023-12-11|1697.88
#2023-12-12|1699.54
#2023-12-13|1713.42
#2023-12-14|1754.24
#2023-12-15|1751.73
#2023-12-18|1749.51
#2023-12-19|1780.03
#2023-12-20|1778.16
#2023-12-21|1779.27
#2023-12-22|1785.54
#2023-12-25|1785.54
#2023-12-26|1787.95
#2023-12-27|1803.61
#2023-12-28|1823.56
#2023-12-29|1815.42
#2024-01-01|1815.42
#2024-01-02|1798.11
#2024-01-03|1772.66
#2024-01-04|1775.55
#2024-01-05|1777.61
#2024-01-08|1766.74
#2024-01-09|1784.16
#2024-01-10|1775.94
#2024-01-11|1779.41
#2024-01-12|1795.15
#2024-01-15|1768.71
#2024-01-16|1753.88
#2024-01-17|1741.42
#2024-01-18|1732.96
#2024-01-19|1744.64
#2024-01-22|1751.04
#2024-01-23|1753.99
#2024-01-24|1771.74
#2024-01-25|1769.63
#2024-01-26|1767.71
#2024-01-29|1765.68
#2024-01-30|1770.75
#2024-01-31|1776.39
#2024-02-01|1767.50
#2024-02-02|1763.52
#2024-02-05|1751.46
#2024-02-06|1750.73
#2024-02-07|1765.86
#2024-02-08|1748.88
#2024-02-09|1768.75
#2024-02-12|1756.28
#2024-02-13|1732.52
#2024-02-14|1723.40
#2024-02-15|1745.17
#2024-02-16|1754.37
#2024-02-19|1747.92
#2024-02-20|1744.10
#2024-02-21|1742.48
#2024-02-22|1764.75
#2024-02-23|1776.08
#2024-02-26|1775.70
#2024-02-27|1772.92
#2024-02-28|1773.57
#2024-02-29|1767.48
#2024-03-01|1792.44
#2024-03-04|1787.96
#2024-03-05|1787.78
#2024-03-06|1800.23
#2024-03-07|1811.57
#2024-03-08|1832.74
#2024-03-11|1820.75
#2024-03-12|1815.95
#2024-03-13|1821.88
#2024-03-14|1809.73
#2024-03-15|1791.16
#2024-03-18|1783.59
#2024-03-19|1776.27
#2024-03-20|1772.00
#2024-03-21|1787.51
#2024-03-22|1780.93
#2024-03-25|1797.40
#2024-03-26|1786.54
#2024-03-27|1780.77
#2024-03-28|1785.49
#2024-03-29|1785.49
#2024-04-01|1776.36
#2024-04-02|1778.65
#2024-04-03|1760.31
#2024-04-04|1774.90
#2024-04-05|1756.24
#2024-04-08|1759.29
#2024-04-09|1762.08
#2024-04-10|1745.35
#2024-04-11|1736.65
#2024-04-12|1725.80
#2024-04-15|1712.47
#2024-04-16|1683.54
#2024-04-17|1701.88
#2024-04-18|1699.40
#2024-04-19|1683.74
#2024-04-22|1700.55
#2024-04-23|1706.99
#2024-04-24|1720.37
#2024-04-25|1722.32
#2024-04-26|1707.31
#2024-04-29|1734.72
#2024-04-30|1722.75
#2024-05-01|1711.33
#2024-05-02|1721.64
#2024-05-03|1755.66
#2024-05-06|1744.14
#2024-05-07|1747.54
#2024-05-08|1738.75
#2024-05-09|1735.21
#2024-05-10|1732.80
#2024-05-13|1717.05
#2024-05-14|1710.67
#2024-05-15|1717.06
#2024-05-16|1763.35
#2024-05-17|1748.71
#2024-05-20|1754.50
#2024-05-21|1741.62
#2024-05-22|1746.52
#2024-05-23|1785.42
#2024-05-24|1774.08
#2024-05-27|1784.35
#2024-05-28|1774.97
#2024-05-29|1762.37
#2024-05-30|1752.45
#2024-05-31|1790.32
#2024-06-03|1797.64
#2024-06-04|1794.46
#2024-06-05|1794.91
#2024-06-06|1801.88
#2024-06-07|1772.84
#2024-06-10|1760.23
#2024-06-11|1761.11
#2024-06-12|1780.68
#2024-06-13|1789.35
#2024-06-14|1777.79
#2024-06-17|1748.22
#2024-06-18|1766.52
#2024-06-19|1759.09
#2024-06-20|1769.28
#2024-06-21|1758.53
#2024-06-24|1753.51
#2024-06-25|1762.69
#2024-06-26|1771.21
#2024-06-27|1763.87
#2024-06-28|1767.13
#2024-07-01|1761.50
#2024-07-02|1757.81
#2024-07-03|1779.99
#2024-07-04|1771.94
#2024-07-05|1782.78
#2024-07-08|1776.95
#2024-07-09|1784.60
#2024-07-10|1791.88
#2024-07-11|1831.67
#2024-07-12|1838.88
#2024-07-15|1834.45
#2024-07-16|1818.63
#2024-07-17|1837.71
#2024-07-18|1834.83
#2024-07-19|1812.50
#2024-07-22|1794.30
#2024-07-23|1805.83
#2024-07-24|1818.32
#2024-07-25|1772.71
#2024-07-26|1769.87
#2024-07-29|1762.89
#2024-07-30|1781.82
#2024-07-31|1802.42
#2024-08-01|1821.65
#2024-08-02|1809.44
#2024-08-05|1756.45
#2024-08-06|1758.71
#2024-08-07|1792.06
#2024-08-08|1780.15
#2024-08-09|1791.39
#2024-08-12|1799.91
#2024-08-13|1813.45
#2024-08-14|1837.39
#2024-08-15|1854.11
#2024-08-16|1868.53
#2024-08-19|1882.54
#2024-08-20|1893.16
#2024-08-21|1886.67
#2024-08-22|1881.04
#2024-08-23|1905.30
#2024-08-26|1911.78
#2024-08-27|1892.47
#2024-08-28|1901.99
#2024-08-29|1887.40
#2024-08-30|1896.11
#2024-09-02|1908.88
#2024-09-03|1892.42
#2024-09-04|1891.49
#2024-09-05|1912.73
#2024-09-06|1902.96
#2024-09-09|1883.72
#2024-09-10|1885.15
#2024-09-11|1870.71
#2024-09-12|1909.04
#2024-09-13|1907.09
#2024-09-16|1904.28
#2024-09-17|1912.03
#2024-09-18|1903.27
#2024-09-19|1927.47
#2024-09-20|1900.67
#2024-09-23|1902.22
#2024-09-24|1901.33
#2024-09-25|1881.53
#2024-09-26|1923.94
#2024-09-27|1941.75
#2024-09-30|1938.78
#2024-10-01|1922.36
#2024-10-02|1906.76
#2024-10-03|1905.53
#2024-10-04|1896.21
#2024-10-07|1885.30
#2024-10-08|1868.12
#2024-10-09|1887.11
#2024-10-10|1891.29
#2024-10-11|1916.51
#2024-10-14|1902.76
#2024-10-15|1912.98
#2024-10-16|1868.95
#2024-10-17|1888.53
#2024-10-18|1893.32
#2024-10-21|1905.66
#2024-10-22|1889.42
#2024-10-23|1871.31
#2024-10-24|1873.27
#2024-10-25|1872.05
#2024-10-28|1871.54
#2024-10-29|1867.68
#2024-10-30|1861.61
#2024-10-31|1841.46
#2024-11-01|1838.22
#2024-11-04|1850.71
#2024-11-05|1861.58
#2024-11-06|1855.16
#2024-11-07|1876.73
#2024-11-08|1885.80
#2024-11-11|1872.06
#2024-11-12|1875.12
#2024-11-13|1857.59
#2024-11-14|1873.44
#2024-11-15|1872.94
#2024-11-18|1879.34
#2024-11-19|1910.21
#2024-11-20|1885.74
#2024-11-21|1886.54
#2024-11-22|1911.61
#2024-11-25|1940.10
#2024-11-26|1917.12
#2024-11-27|1955.47
#2024-11-28|1927.07
#2024-11-29|1930.89
#2024-12-02|1921.41
#2024-12-03|1930.05
#2024-12-04|1903.91
#2024-12-05|1912.26
#2024-12-06|1885.07
#2024-12-09|1908.27
#2024-12-10|1849.19
#2024-12-11|1846.89
#2024-12-12|1842.84
#2024-12-13|1836.97
#2024-12-16|1849.03
#2024-12-17|1862.13
#2024-12-18|1844.45
#2024-12-19|1799.99
#2024-12-20|1813.65
#2024-12-23|1824.92
#2024-12-24|1834.68
#2024-12-25|1834.68
#2024-12-26|1830.49
#2024-12-27|1851.43
#2024-12-30|1854.68
#2024-12-31|1831.19
#2025-01-01|1831.19
#2025-01-02|1829.97
#2025-01-03|1824.27
#2025-01-06|1841.01
#2025-01-07|1849.67
#2025-01-08|1828.45
#2025-01-09|1810.96
#2025-01-10|1792.66
#2025-01-13|1770.58
#2025-01-14|1795.01
#2025-01-15|1810.53
#2025-01-16|1818.01
#2025-01-17|1829.47
#2025-01-20|1844.22
#2025-01-21|1834.48
#2025-01-22|1843.45
#2025-01-23|1850.97
#2025-01-24|1866.16
#2025-01-27|1849.40
#2025-01-28|1843.49
#2025-01-29|1855.20
#2025-01-30|1844.12
#2025-01-31|1862.20
#2025-02-03|1822.43
#2025-02-04|1847.21
#2025-02-05|1862.27
#2025-02-06|1854.70
#2025-02-07|1851.43
#2025-02-10|1851.11
#2025-02-11|1860.74
#2025-02-12|1848.21
#2025-02-13|1854.56
#2025-02-14|1890.89
#2025-02-17|1903.19
#2025-02-18|1890.95
#2025-02-19|1892.35
#2025-02-20|1886.95
#2025-02-21|1861.66
#2025-02-24|1826.33
#2025-02-25|1790.23
#2025-02-26|1799.06
#2025-02-27|1791.78
#2025-02-28|1769.63
#2025-03-03|1776.87
#2025-03-04|1764.82
#2025-03-05|1783.11
#2025-03-06|1796.93
#2025-03-07|1770.44
#2025-03-10|1785.94
#2025-03-11|1747.19
#2025-03-12|1728.52
#2025-03-13|1718.09
#2025-03-14|1737.54
#2025-03-17|1751.60
#2025-03-18|1736.43
#2025-03-19|1720.51
#2025-03-20|1712.91
#2025-03-21|1708.68
#2025-03-24|1709.94
#2025-03-25|1728.41
#2025-03-26|1744.36
#2025-03-27|1735.79
#2025-03-28|1721.18
#2025-03-31|1697.04
#2025-04-01|1716.49
#2025-04-02|1725.44
#2025-04-03|1716.20
#2025-04-04|1651.57
#2025-04-07|1577.55
#2025-04-08|1611.24
#2025-04-09|1589.52
#2025-04-10|1713.51
#2025-04-11|1701.71
#2025-04-14|1744.51
#2025-04-15|1741.62
#2025-04-16|1745.29
#2025-04-17|1762.63
#2025-04-18|1762.63
#2025-04-21|1776.37
#2025-04-22|1732.92
#2025-04-23|1757.71
#2025-04-24|1761.47
#2025-04-25|1755.13
#2025-04-28|1779.89
#2025-04-29|1761.76
#2025-04-30|1751.88
#2025-05-01|1785.52
#2025-05-02|1830.01
#2025-05-05|1843.10
#2025-05-06|1839.18
#2025-05-07|1843.47
#2025-05-08|1826.17
#2025-05-09|1851.43
#2025-05-12|1842.46
#2025-05-13|1884.79
#2025-05-14|1882.16
#2025-05-15|1899.24
#2025-05-16|1883.80
#2025-05-19|1881.89
#2025-05-20|1876.31
#2025-05-21|1898.35
#2025-05-22|1874.80
#2025-05-23|1890.45
#2025-05-26|1893.91
#2025-05-27|1886.28
#2025-05-28|1862.44
#2025-05-29|1859.47
#2025-05-30|1872.64
#2025-06-02|1899.09
#2025-06-03|1877.79
#2025-06-04|1908.04
#2025-06-05|1928.57
#2025-06-06|1907.73
#2025-06-09|1914.11
#2025-06-10|1927.37
#2025-06-11|1916.43
#2025-06-12|1932.43
#2025-06-13|1909.14
#2025-06-16|1942.42
#2025-06-17|1932.72
#2025-06-18|1935.75
#2025-06-19|1901.67
#2025-06-20|1908.48
#2025-06-23|1893.27
#2025-06-24|1907.67
#2025-06-25|1903.84
#2025-06-26|1897.96
#2025-06-27|1905.40
#2025-06-30|1901.66
#2025-07-01|1931.31
#2025-07-02|1923.56
#2025-07-03|1904.40
#2025-07-04|1914.04
#2025-07-07|1905.46
#2025-07-08|1904.39
#2025-07-09|1897.09
#2025-07-10|1895.23
#2025-07-11|1881.48
#2025-07-14|1870.28
#2025-07-15|1867.28
#2025-07-16|1874.58
#2025-07-17|1899.25
#2025-07-18|1918.28
#2025-07-21|1924.47
#2025-07-22|1917.26
#2025-07-23|1924.02
#2025-07-24|1921.98
#2025-07-25|1919.01
#2025-07-28|1920.17
#2025-07-29|1917.96
#2025-07-30|1896.90
#2025-07-31|1887.81
#2025-08-01|1862.53
#2025-08-04|1863.01
#2025-08-05|1885.05
#2025-08-06|1901.45
#2025-08-07|1904.98
#2025-08-08|1907.64
#2025-08-11|1901.59
#2025-08-12|1878.72
#2025-08-13|1882.56
#2025-08-14|1865.70
#2025-08-15|1877.03
#2025-08-18|1885.06
#2025-08-19|1886.11
#2025-08-20|1875.47
#2025-08-21|1886.64
#2025-08-22|1879.51
#2025-08-25|1878.05
#2025-08-26|1857.80
#2025-08-27|1836.70
#2025-08-28|1846.85
#2025-08-29|1858.21
#2025-09-01|1859.66
#2025-09-02|1862.57
#2025-09-03|1829.45
#2025-09-04|1841.37
#2025-09-05|1874.67
#2025-09-08|1897.69
#2025-09-09|1889.72
#2025-09-10|1903.75
#2025-09-11|1903.27
#2025-09-12|1899.61
#2025-09-15|1895.48
#2025-09-16|1902.41
#2025-09-17|1899.07
#2025-09-18|1855.72
#2025-09-19|1869.29
#2025-09-22|1860.35
#2025-09-23|1859.06
#2025-09-24|1846.66
#2025-09-25|1825.45
#2025-09-26|1813.98
#2025-09-29|1821.72
#2025-09-30|1848.27
#2025-10-01|1865.29
#2025-10-02|1861.40
#2025-10-03|1881.29
#2025-10-06|1873.71
#2025-10-07|1869.98
#2025-10-08|1857.72
#2025-10-09|1846.16
#2025-10-10|1833.46
#2025-10-13|1808.55
#2025-10-14|1798.40
#2025-10-15|1814.40
#2025-10-16|1822.87
#2025-10-17|1804.44
#2025-10-20|1819.77
#2025-10-21|1812.73
#2025-10-22|1812.57
#2025-10-23|1814.72
#2025-10-24|1812.89
#2025-10-27|1825.04
#2025-10-28|1835.56
#2025-10-29|1836.24
#2025-10-30|1814.18
#2025-10-31|1816.12
#2025-11-03|1817.50
#2025-11-04|1805.60
#2025-11-05|1801.99
#2025-11-06|1792.60
#2025-11-07|1781.42
#2025-11-10|1792.93
#2025-11-11|1796.48
#2025-11-12|1799.41
#2025-11-13|1764.53
#2025-11-14|1740.46
#2025-11-17|1737.85
#2025-11-18|1705.33
#2025-11-19|1691.26
#2025-11-20|1712.45
#2025-11-21|1699.25
#2025-11-24|1712.42
#2025-11-25|1710.41
#2025-11-26|1740.74
#2025-11-27|1744.79
#2025-11-28|1753.91
#2025-12-01|1749.73
#2025-12-02|1754.79
#2025-12-03|1767.39
#2025-12-04|1762.92
#2025-12-05|1757.77
#2025-12-08|1750.03
#2025-12-09|1751.00
#2025-12-10|1733.24
#2025-12-11|1743.34
#2025-12-12|1735.00
#2025-12-15|1739.53
#2025-12-16|1733.24
#2025-12-17|1712.61
#2025-12-18|1712.66
#2025-12-19|1721.77
#2025-12-22|1755.39
#2025-12-23|1763.79
#2025-12-24|1762.46
#2025-12-25|1762.46
#2025-12-26|1761.86
#2025-12-29|1754.51
#2025-12-30|1756.32
#2025-12-31|1742.21
#2026-01-01|1742.21
#2026-01-02|1743.91
#2026-01-05|1740.85
#2026-01-06|1749.67
#2026-01-07|1758.83
#2026-01-08|1752.00
#2026-01-09|1738.33
#2026-01-12|1747.48
#2026-01-13|1739.56
#2026-01-14|1752.76
#2026-01-15|1729.07
#2026-01-16|1735.93
#2026-01-19|1724.89
#2026-01-20|1747.09
#2026-01-21|1719.20
#2026-01-22|1745.51
#2026-01-23|1748.80
#2026-01-26|1773.36
#2026-01-27|1779.43
#2026-01-28|1771.30
#2026-01-29|1754.17
#2026-01-30|1766.46
#2026-02-02|1750.26
#2026-02-03|1774.33
#2026-02-04|1730.22
#2026-02-05|1721.98
#2026-02-06|1732.53
#2026-02-09|1746.22
#2026-02-10|1761.96
#2026-02-11|1755.28
#2026-02-12|1745.02
#2026-02-13|1682.87
#2026-02-16|1693.43
#2026-02-17|1676.08
#2026-02-18|1699.99
#2026-02-19|1718.00
#2026-02-20|1695.72
#2026-02-23|1700.68
#2026-02-24|1702.06
#2026-02-25|1721.47
#2026-02-26|1753.35
#2026-02-27|1766.94
#2026-03-02|1732.38
#2026-03-03|1707.14
#2026-03-04|1719.50
#2026-03-05|1721.45
#2026-03-06|1717.46
#2026-03-09|1668.54
#2026-03-10|1680.64
#2026-03-11|1685.72
#2026-03-12|1655.81
#2026-03-13|1640.66
#2026-03-16|1645.72
#2026-03-17|1648.01
#2026-03-18|1658.72
#2026-03-19|1615.86
#2026-03-20|1610.68
#2026-03-23|1600.72
#2026-03-24|1567.20
#2026-03-25|1592.64
#2026-03-26|1583.10
#2026-03-27|1576.49
#2026-03-30|1538.32
#2026-03-31|1564.19
#2026-04-01|1576.42